1640852100000|2021-12-30 08:15:00|29330.27|29330.27|29343.19|29343.19|29343.19|29343.19|29330.27|29330.27|0
1640852110000|2021-12-30 08:15:10|29338.89|29338.89|29342.44|29342.44|29342.44|29342.44|29338.89|29338.89|0
1640852130000|2021-12-30 08:15:30|29351.05|29351.05|29351.05|29351.05|29351.05|29351.05|29351.05|29351.05|0
1640852140000|2021-12-30 08:15:40|29346.75|29346.75|29346.75|29346.75|29346.75|29346.75|29346.75|29346.75|0
1640852160000|2021-12-30 08:16:00|29350.3|29350.3|29350.3|29350.3|29350.3|29350.3|29350.3|29350.3|0
1640852190000|2021-12-30 08:16:30|29363.22|29363.22|29363.22|29363.22|29363.22|29363.22|29363.22|29363.22|0
1640852230000|2021-12-30 08:17:10|29376.14|29376.14|29376.14|29376.14|29376.14|29376.14|29376.14|29376.14|0
1640852240000|2021-12-30 08:17:20|29363.22|29363.22|29363.22|29363.22|29363.22|29363.22|29363.22|29363.22|0
1640852370000|2021-12-30 08:19:30|29367.53|29367.53|29371.83|29371.83|29371.83|29371.83|29367.53|29367.53|0
1640852380000|2021-12-30 08:19:40|29367.53|29367.53|29367.53|29367.53|29367.53|29367.53|29367.53|29367.53|0
1640852420000|2021-12-30 08:20:20|29363.22|29363.22|29357.14|29357.14|29363.22|29363.22|29357.14|29357.14|0
1640852470000|2021-12-30 08:21:10|29361.44|29361.44|29365.75|29365.75|29365.75|29365.75|29361.44|29361.44|0
1640852500000|2021-12-30 08:21:40|29362.2|29362.2|29348.25|29348.25|29362.2|29362.2|29348.25|29348.25|0
1640852510000|2021-12-30 08:21:50|29343.94|29343.94|29343.94|29343.94|29343.94|29343.94|29343.94|29343.94|0
1640852560000|2021-12-30 08:22:40|29347.5|29347.5|29347.5|29347.5|29347.5|29347.5|29347.5|29347.5|0
1640852630000|2021-12-30 08:23:50|29351.81|29351.81|29351.81|29351.81|29351.81|29351.81|29351.81|29351.81|0
1640852640000|2021-12-30 08:24:00|29355.36|29355.36|29355.36|29355.36|29357.14|29357.14|29355.36|29355.36|0
1640852660000|2021-12-30 08:24:20|29353.58|29353.58|29353.58|29353.58|29353.58|29353.58|29353.58|29353.58|0
1640852690000|2021-12-30 08:24:50|29350.03|29350.03|29350.03|29350.03|29350.03|29350.03|29350.03|29350.03|0
1640852740000|2021-12-30 08:25:40|29354.33|29354.33|29356.11|29356.11|29356.11|29356.11|29354.33|29354.33|0
1640852810000|2021-12-30 08:26:50|29347.5|29347.5|29347.5|29347.5|29347.5|29347.5|29347.5|29347.5|0
1640852880000|2021-12-30 08:28:00|29338.89|29338.89|29335.33|29335.33|29338.89|29338.89|29335.33|29335.33|0
1640852890000|2021-12-30 08:28:10|29339.64|29339.64|29341.42|29341.42|29341.42|29341.42|29339.64|29339.64|0
1640852910000|2021-12-30 08:28:30|29339.64|29339.64|29339.64|29339.64|29339.64|29339.64|29339.64|29339.64|0
1640852920000|2021-12-30 08:28:40|29341.42|29341.42|29345.72|29345.72|29345.72|29345.72|29341.42|29341.42|0
1640853020000|2021-12-30 08:30:20|29354.33|29354.33|29354.33|29354.33|29354.33|29354.33|29354.33|29354.33|0
1640853070000|2021-12-30 08:31:10|29357.89|29357.89|29359.67|29359.67|29359.67|29359.67|29357.89|29357.89|0
1640853100000|2021-12-30 08:31:40|29355.36|29355.36|29355.36|29355.36|29355.36|29355.36|29355.36|29355.36|0
1640853300000|2021-12-30 08:35:00|29351.05|29351.05|29355.36|29355.36|29355.36|29355.36|29351.05|29351.05|0
1640853330000|2021-12-30 08:35:30|29353.58|29353.58|29355.36|29355.36|29355.36|29355.36|29353.58|29353.58|0
1640853390000|2021-12-30 08:36:30|29353.58|29353.58|29353.58|29353.58|29353.58|29353.58|29353.58|29353.58|0
1640853420000|2021-12-30 08:37:00|29355.36|29355.36|29355.36|29355.36|29355.36|29355.36|29355.36|29355.36|0
1640853480000|2021-12-30 08:38:00|29357.14|29357.14|29357.14|29357.14|29357.14|29357.14|29357.14|29357.14|0
1640853540000|2021-12-30 08:39:00|29352.83|29352.83|29344.97|29344.97|29352.83|29352.83|29344.97|29344.97|0
1640853640000|2021-12-30 08:40:40|29343.19|29343.19|29341.42|29341.42|29343.19|29343.19|29341.42|29341.42|0
1640853670000|2021-12-30 08:41:10|29343.19|29343.19|29343.19|29343.19|29343.19|29343.19|29343.19|29343.19|0
1640853760000|2021-12-30 08:42:40|29344.97|29344.97|29344.97|29344.97|29344.97|29344.97|29344.97|29344.97|0
1640853840000|2021-12-30 08:44:00|29348.52|29348.52|29348.52|29348.52|29348.52|29348.52|29348.52|29348.52|0
1640853920000|2021-12-30 08:45:20|29344.22|29344.22|29344.22|29344.22|29344.22|29344.22|29344.22|29344.22|0
1640853930000|2021-12-30 08:45:30|29339.91|29339.91|29330.27|29330.27|29339.91|29339.91|29330.27|29330.27|0
1640853950000|2021-12-30 08:45:50|29325.97|29325.97|29325.97|29325.97|29325.97|29325.97|29325.97|29325.97|0
1640853960000|2021-12-30 08:46:00|29327.74|29327.74|29329.52|29329.52|29329.52|29329.52|29327.74|29327.74|0
1640854010000|2021-12-30 08:46:50|29338.13|29338.13|29338.13|29338.13|29338.13|29338.13|29338.13|29338.13|0
1640854070000|2021-12-30 08:47:50|29333.83|29333.83|29333.83|29333.83|29333.83|29333.83|29333.83|29333.83|0
1640854090000|2021-12-30 08:48:10|29342.44|29342.44|29346.75|29346.75|29346.75|29346.75|29342.44|29342.44|0
1640854140000|2021-12-30 08:49:00|29348.52|29348.52|29348.52|29348.52|29348.52|29348.52|29348.52|29348.52|0
1640854150000|2021-12-30 08:49:10|29357.14|29357.14|29357.14|29357.14|29357.14|29357.14|29357.14|29357.14|0
1640854350000|2021-12-30 08:52:30|29360.69|29360.69|29360.69|29360.69|29360.69|29360.69|29360.69|29360.69|0
1640854370000|2021-12-30 08:52:50|29365|29365|29365|29365|29365|29365|29365|29365|0
1640854420000|2021-12-30 08:53:40|29366.78|29366.78|29366.78|29366.78|29366.78|29366.78|29366.78|29366.78|0
1640854460000|2021-12-30 08:54:20|29362.47|29362.47|29358.16|29358.16|29362.47|29362.47|29358.16|29358.16|0
1640854470000|2021-12-30 08:54:30|29356.39|29356.39|29352.08|29352.08|29356.39|29356.39|29352.08|29352.08|0
1640854480000|2021-12-30 08:54:40|29348.52|29348.52|29348.52|29348.52|29348.52|29348.52|29348.52|29348.52|0
1640854530000|2021-12-30 08:55:30|29357.14|29357.14|29363.22|29363.22|29363.22|29363.22|29357.14|29357.14|0
1640854750000|2021-12-30 08:59:10|29365|29365|29365|29365|29365|29365|29365|29365|0
1640854790000|2021-12-30 08:59:50|29363.22|29363.22|29363.22|29363.22|29363.22|29363.22|29363.22|29363.22|0
1640854880000|2021-12-30 09:01:20|29358.91|29358.91|29354.61|29354.61|29358.91|29358.91|29354.61|29354.61|0
1640854890000|2021-12-30 09:01:30|29356.39|29356.39|29356.39|29356.39|29356.39|29356.39|29356.39|29356.39|0
1640854920000|2021-12-30 09:02:00|29352.08|29352.08|29343.47|29343.47|29352.08|29352.08|29343.47|29343.47|0
1640854960000|2021-12-30 09:02:40|29341.69|29341.69|29343.47|29343.47|29343.47|29343.47|29341.69|29341.69|0
1640854980000|2021-12-30 09:03:00|29352.08|29352.08|29352.08|29352.08|29352.08|29352.08|29352.08|29352.08|0
1640854990000|2021-12-30 09:03:10|29360.69|29360.69|29360.69|29360.69|29360.69|29360.69|29360.69|29360.69|0
1640855110000|2021-12-30 09:05:10|29356.39|29356.39|29356.39|29356.39|29356.39|29356.39|29356.39|29356.39|0
1640855180000|2021-12-30 09:06:20|29347.77|29347.77|29339.16|29339.16|29347.77|29347.77|29339.16|29339.16|0
1640855210000|2021-12-30 09:06:50|29335.6|29335.6|29335.6|29335.6|29335.6|29335.6|29335.6|29335.6|0
1640855290000|2021-12-30 09:08:10|29339.91|29339.91|29339.91|29339.91|29339.91|29339.91|29339.91|29339.91|0
1640855570000|2021-12-30 09:12:50|29348.52|29348.52|29348.52|29348.52|29348.52|29348.52|29348.52|29348.52|0
1640855640000|2021-12-30 09:14:00|29350.3|29350.3|29350.3|29350.3|29350.3|29350.3|29350.3|29350.3|0
1640855710000|2021-12-30 09:15:10|29345.99|29345.99|29345.99|29345.99|29345.99|29345.99|29345.99|29345.99|0
1640855910000|2021-12-30 09:18:30|29342.44|29342.44|29342.44|29342.44|29342.44|29342.44|29342.44|29342.44|0
1640855930000|2021-12-30 09:18:50|29344.22|29344.22|29344.22|29344.22|29344.22|29344.22|29344.22|29344.22|0
1640856000000|2021-12-30 09:20:00|29339.91|29339.91|29339.91|29339.91|29339.91|29339.91|29339.91|29339.91|0
1640856030000|2021-12-30 09:20:30|29344.22|29344.22|29352.83|29352.83|29352.83|29352.83|29344.22|29344.22|0
1640856090000|2021-12-30 09:21:30|29348.52|29348.52|29344.22|29344.22|29348.52|29348.52|29344.22|29344.22|0
1640856160000|2021-12-30 09:22:40|29345.99|29345.99|29345.99|29345.99|29345.99|29345.99|29345.99|29345.99|0
1640856210000|2021-12-30 09:23:30|29354.61|29354.61|29358.91|29358.91|29358.91|29358.91|29354.61|29354.61|0
1640856220000|2021-12-30 09:23:40|29363.22|29363.22|29365|29365|29365|29365|29363.22|29363.22|0
1640856250000|2021-12-30 09:24:10|29360.69|29360.69|29360.69|29360.69|29360.69|29360.69|29360.69|29360.69|0
1640856410000|2021-12-30 09:26:50|29369.3|29369.3|29369.3|29369.3|29369.3|29369.3|29369.3|29369.3|0
1640856450000|2021-12-30 09:27:30|29373.61|29373.61|29373.61|29373.61|29373.61|29373.61|29373.61|29373.61|0
1640856540000|2021-12-30 09:29:00|29390.84|29390.84|29386.53|29386.53|29390.84|29390.84|29386.53|29386.53|0
1640856570000|2021-12-30 09:29:30|29384.75|29384.75|29380.45|29380.45|29384.75|29384.75|29380.45|29380.45|0
1640856640000|2021-12-30 09:30:40|29382.22|29382.22|29382.22|29382.22|29382.22|29382.22|29382.22|29382.22|0
1640856730000|2021-12-30 09:32:10|29386.53|29386.53|29394.39|29394.39|29394.39|29394.39|29386.53|29386.53|0
1640856770000|2021-12-30 09:32:50|29403|29403|29403|29403|29403|29403|29403|29403|0
1640856860000|2021-12-30 09:34:20|29410.11|29410.11|29410.11|29410.11|29410.11|29410.11|29410.11|29410.11|0
1640856870000|2021-12-30 09:34:30|29418.73|29418.73|29410.11|29410.11|29418.73|29418.73|29401.5|29401.5|0
1640856880000|2021-12-30 09:34:40|29414.42|29414.42|29414.42|29414.42|29414.42|29414.42|29414.42|29414.42|0
1640857140000|2021-12-30 09:39:00|29431.65|29431.65|29431.65|29431.65|29431.65|29431.65|29431.65|29431.65|0
1640857210000|2021-12-30 09:40:10|29435.95|29435.95|29435.95|29435.95|29435.95|29435.95|29435.95|29435.95|0
1640857230000|2021-12-30 09:40:30|29437.73|29437.73|29437.73|29437.73|29437.73|29437.73|29437.73|29437.73|0
1640857410000|2021-12-30 09:43:30|29427.34|29427.34|29427.34|29427.34|29427.34|29427.34|29427.34|29427.34|0
1640857490000|2021-12-30 09:44:50|29425.56|29425.56|29425.56|29425.56|29425.56|29425.56|29425.56|29425.56|0
1640857550000|2021-12-30 09:45:50|29434.17|29434.17|29434.17|29434.17|29434.17|29434.17|29434.17|29434.17|0
1640857880000|2021-12-30 09:51:20|29421.26|29421.26|29421.26|29421.26|29421.26|29421.26|29421.26|29421.26|0
1640857960000|2021-12-30 09:52:40|29425.56|29425.56|29425.56|29425.56|29425.56|29425.56|29425.56|29425.56|0
1640858100000|2021-12-30 09:55:00|29421.26|29421.26|29421.26|29421.26|29421.26|29421.26|29421.26|29421.26|0
1640858180000|2021-12-30 09:56:20|29425.56|29425.56|29425.56|29425.56|29425.56|29425.56|29425.56|29425.56|0
1640858220000|2021-12-30 09:57:00|29427.34|29427.34|29433.42|29433.42|29433.42|29433.42|29427.34|29427.34|0
1640858230000|2021-12-30 09:57:10|29436.98|29436.98|29443.06|29443.06|29443.06|29443.06|29436.98|29436.98|0
1640858300000|2021-12-30 09:58:20|29451.67|29451.67|29451.67|29451.67|29451.67|29451.67|29451.67|29451.67|0
1640858390000|2021-12-30 09:59:50|29453.45|29453.45|29453.45|29453.45|29453.45|29453.45|29453.45|29453.45|0
1640858740000|2021-12-30 10:05:40|29449.14|29449.14|29449.14|29449.14|29449.14|29449.14|29449.14|29449.14|0
1640858750000|2021-12-30 10:05:50|29445.59|29445.59|29445.59|29445.59|29445.59|29445.59|29445.59|29445.59|0
1640858760000|2021-12-30 10:06:00|29441.28|29441.28|29441.28|29441.28|29441.28|29441.28|29441.28|29441.28|0
1640858800000|2021-12-30 10:06:40|29436.98|29436.98|29436.98|29436.98|29436.98|29436.98|29436.98|29436.98|0
1640858810000|2021-12-30 10:06:50|29435.2|29435.2|29435.2|29435.2|29435.2|29435.2|29435.2|29435.2|0
1640858870000|2021-12-30 10:07:50|29430.89|29430.89|29430.89|29430.89|29430.89|29430.89|29430.89|29430.89|0
1640858880000|2021-12-30 10:08:00|29422.28|29422.28|29422.28|29422.28|29422.28|29422.28|29422.28|29422.28|0
1640858890000|2021-12-30 10:08:10|29424.06|29424.06|29424.06|29424.06|29424.06|29424.06|29424.06|29424.06|0
1640858980000|2021-12-30 10:09:40|29422.28|29422.28|29413.67|29413.67|29422.28|29422.28|29413.67|29413.67|0
1640859080000|2021-12-30 10:11:20|29409.36|29409.36|29409.36|29409.36|29409.36|29409.36|29409.36|29409.36|0
1640859230000|2021-12-30 10:13:50|29405.05|29405.05|29406.83|29406.83|29406.83|29406.83|29403.28|29403.28|0
1640859380000|2021-12-30 10:16:20|29405.05|29405.05|29406.83|29406.83|29406.83|29406.83|29405.05|29405.05|0
1640859430000|2021-12-30 10:17:10|29405.05|29405.05|29393.64|29393.64|29405.05|29405.05|29393.64|29393.64|0
1640859470000|2021-12-30 10:17:50|29385.03|29385.03|29385.03|29385.03|29385.03|29385.03|29385.03|29385.03|0
1640859600000|2021-12-30 10:20:00|29389.33|29389.33|29391.11|29391.11|29391.11|29391.11|29389.33|29389.33|0
1640859610000|2021-12-30 10:20:10|29386.8|29386.8|29386.8|29386.8|29386.8|29386.8|29386.8|29386.8|0
1640859680000|2021-12-30 10:21:20|29383.25|29383.25|29383.25|29383.25|29383.25|29383.25|29383.25|29383.25|0
1640859840000|2021-12-30 10:24:00|29378.94|29378.94|29378.94|29378.94|29378.94|29378.94|29378.94|29378.94|0
1640860000000|2021-12-30 10:26:40|29370.33|29370.33|29378.94|29378.94|29378.94|29378.94|29370.33|29370.33|0
1640860200000|2021-12-30 10:30:00|29382.5|29382.5|29382.5|29382.5|29382.5|29382.5|29382.5|29382.5|0
1640860250000|2021-12-30 10:30:50|29384.27|29384.27|29384.27|29384.27|29384.27|29384.27|29384.27|29384.27|0
1640860280000|2021-12-30 10:31:20|29386.05|29386.05|29386.05|29386.05|29386.05|29386.05|29386.05|29386.05|0
1640860320000|2021-12-30 10:32:00|29394.66|29394.66|29394.66|29394.66|29394.66|29394.66|29394.66|29394.66|0
1640860340000|2021-12-30 10:32:20|29403.28|29403.28|29407.58|29407.58|29407.58|29407.58|29403.28|29403.28|0
1640860370000|2021-12-30 10:32:50|29409.36|29409.36|29409.36|29409.36|29409.36|29409.36|29409.36|29409.36|0
1640860400000|2021-12-30 10:33:20|29412.92|29412.92|29411.14|29411.14|29412.92|29412.92|29411.14|29411.14|0
1640860660000|2021-12-30 10:37:40|29415.44|29415.44|29415.44|29415.44|29415.44|29415.44|29415.44|29415.44|0
1640860980000|2021-12-30 10:43:00|29419.75|29419.75|29419.75|29419.75|29419.75|29419.75|29419.75|29419.75|0
1640861340000|2021-12-30 10:49:00|29415.44|29415.44|29411.14|29411.14|29415.44|29415.44|29411.14|29411.14|0
1640861360000|2021-12-30 10:49:20|29415.44|29415.44|29415.44|29415.44|29415.44|29415.44|29415.44|29415.44|0
1640861400000|2021-12-30 10:50:00|29419.75|29419.75|29415.44|29415.44|29419.75|29419.75|29415.44|29415.44|0
1640861410000|2021-12-30 10:50:10|29419.75|29419.75|29415.44|29415.44|29419.75|29419.75|29415.44|29415.44|0
1640861570000|2021-12-30 10:52:50|29411.14|29411.14|29406.83|29406.83|29411.14|29411.14|29406.83|29406.83|0
1640861580000|2021-12-30 10:53:00|29403.28|29403.28|29401.5|29401.5|29403.28|29403.28|29401.5|29401.5|0
1640861590000|2021-12-30 10:53:10|29397.19|29397.19|29397.19|29397.19|29397.19|29397.19|29397.19|29397.19|0
1640861600000|2021-12-30 10:53:20|29401.5|29401.5|29401.5|29401.5|29401.5|29401.5|29401.5|29401.5|0
1640861730000|2021-12-30 10:55:30|29392.89|29392.89|29388.58|29388.58|29392.89|29392.89|29388.58|29388.58|0
1640861760000|2021-12-30 10:56:00|29390.36|29390.36|29390.36|29390.36|29390.36|29390.36|29390.36|29390.36|0
1640861770000|2021-12-30 10:56:10|29394.66|29394.66|29394.66|29394.66|29394.66|29394.66|29394.66|29394.66|0
1640861820000|2021-12-30 10:57:00|29390.36|29390.36|29390.36|29390.36|29390.36|29390.36|29390.36|29390.36|0
1640861850000|2021-12-30 10:57:30|29394.66|29394.66|29390.36|29390.36|29394.66|29394.66|29390.36|29390.36|0
1640861870000|2021-12-30 10:57:50|29386.05|29386.05|29386.05|29386.05|29386.05|29386.05|29386.05|29386.05|0
1640861960000|2021-12-30 10:59:20|29394.66|29394.66|29394.66|29394.66|29394.66|29394.66|29394.66|29394.66|0
1640862010000|2021-12-30 11:00:10|29398.97|29398.97|29398.97|29398.97|29398.97|29398.97|29398.97|29398.97|0
1640862060000|2021-12-30 11:01:00|29394.66|29394.66|29394.66|29394.66|29394.66|29394.66|29394.66|29394.66|0
1640862130000|2021-12-30 11:02:10|29390.36|29390.36|29390.36|29390.36|29390.36|29390.36|29390.36|29390.36|0
1640862180000|2021-12-30 11:03:00|29398.97|29398.97|29390.36|29390.36|29398.97|29398.97|29390.36|29390.36|0
1640862230000|2021-12-30 11:03:50|29386.05|29386.05|29387.83|29387.83|29387.83|29387.83|29386.05|29386.05|0
1640862310000|2021-12-30 11:05:10|29386.05|29386.05|29386.05|29386.05|29386.05|29386.05|29386.05|29386.05|0
1640862420000|2021-12-30 11:07:00|29381.74|29381.74|29381.74|29381.74|29381.74|29381.74|29381.74|29381.74|0
1640862430000|2021-12-30 11:07:10|29383.52|29383.52|29392.14|29392.14|29392.14|29392.14|29383.52|29383.52|0
1640862440000|2021-12-30 11:07:20|29396.44|29396.44|29396.44|29396.44|29396.44|29396.44|29396.44|29396.44|0
1640862460000|2021-12-30 11:07:40|29400.75|29400.75|29396.44|29396.44|29400.75|29400.75|29396.44|29396.44|0
1640862500000|2021-12-30 11:08:20|29394.66|29394.66|29381.74|29381.74|29394.66|29394.66|29381.74|29381.74|0
1640862550000|2021-12-30 11:09:10|29390.36|29390.36|29390.36|29390.36|29390.36|29390.36|29390.36|29390.36|0
1640862570000|2021-12-30 11:09:30|29386.05|29386.05|29381.74|29381.74|29386.05|29386.05|29381.74|29381.74|0
1640862590000|2021-12-30 11:09:50|29386.05|29386.05|29381.74|29381.74|29386.05|29386.05|29381.74|29381.74|0
1640862650000|2021-12-30 11:10:50|29379.97|29379.97|29379.97|29379.97|29379.97|29379.97|29379.97|29379.97|0
1640862790000|2021-12-30 11:13:10|29376.41|29376.41|29376.41|29376.41|29376.41|29376.41|29376.41|29376.41|0
1640862840000|2021-12-30 11:14:00|29363.49|29363.49|29363.49|29363.49|29363.49|29363.49|29363.49|29363.49|0
1640862940000|2021-12-30 11:15:40|29372.11|29372.11|29372.11|29372.11|29372.11|29372.11|29372.11|29372.11|0
1640862950000|2021-12-30 11:15:50|29373.88|29373.88|29375.66|29375.66|29375.66|29375.66|29373.88|29373.88|0
1640862980000|2021-12-30 11:16:20|29367.05|29367.05|29367.05|29367.05|29367.05|29367.05|29367.05|29367.05|0
1640863060000|2021-12-30 11:17:40|29363.49|29363.49|29363.49|29363.49|29363.49|29363.49|29363.49|29363.49|0
1640863070000|2021-12-30 11:17:50|29369.58|29369.58|29369.58|29369.58|29369.58|29369.58|29369.58|29369.58|0
1640863080000|2021-12-30 11:18:00|29373.88|29373.88|29373.88|29373.88|29373.88|29373.88|29373.88|29373.88|0
1640863130000|2021-12-30 11:18:50|29369.58|29369.58|29369.58|29369.58|29369.58|29369.58|29369.58|29369.58|0
1640863370000|2021-12-30 11:22:50|29373.88|29373.88|29373.88|29373.88|29373.88|29373.88|29373.88|29373.88|0
1640863430000|2021-12-30 11:23:50|29372.11|29372.11|29372.11|29372.11|29372.11|29372.11|29372.11|29372.11|0
1640863440000|2021-12-30 11:24:00|29367.8|29367.8|29367.8|29367.8|29367.8|29367.8|29367.8|29367.8|0
1640863610000|2021-12-30 11:26:50|29363.49|29363.49|29363.49|29363.49|29363.49|29363.49|29363.49|29363.49|0
1640863710000|2021-12-30 11:28:30|29359.19|29359.19|29359.19|29359.19|29359.19|29359.19|29359.19|29359.19|0
1640863730000|2021-12-30 11:28:50|29357.41|29357.41|29366.02|29366.02|29366.02|29366.02|29357.41|29357.41|0
1640863760000|2021-12-30 11:29:20|29370.33|29370.33|29370.33|29370.33|29370.33|29370.33|29370.33|29370.33|0
1640863770000|2021-12-30 11:29:30|29366.02|29366.02|29366.02|29366.02|29366.02|29366.02|29366.02|29366.02|0
1640863860000|2021-12-30 11:31:00|29370.33|29370.33|29372.11|29372.11|29372.11|29372.11|29370.33|29370.33|0
1640863980000|2021-12-30 11:33:00|29376.41|29376.41|29376.41|29376.41|29376.41|29376.41|29376.41|29376.41|0
1640864020000|2021-12-30 11:33:40|29385.03|29385.03|29385.03|29385.03|29385.03|29385.03|29385.03|29385.03|0
1640864280000|2021-12-30 11:38:00|29389.33|29389.33|29389.33|29389.33|29389.33|29389.33|29389.33|29389.33|0
1640864330000|2021-12-30 11:38:50|29393.64|29393.64|29401.5|29401.5|29401.5|29401.5|29393.64|29393.64|0
1640864370000|2021-12-30 11:39:30|29405.81|29405.81|29407.58|29407.58|29407.58|29407.58|29405.81|29405.81|0
1640864400000|2021-12-30 11:40:00|29398.97|29398.97|29398.97|29398.97|29398.97|29398.97|29398.97|29398.97|0
1640864450000|2021-12-30 11:40:50|29407.58|29407.58|29403.28|29403.28|29407.58|29407.58|29398.97|29398.97|0
1640864500000|2021-12-30 11:41:40|29407.58|29407.58|29407.58|29407.58|29407.58|29407.58|29407.58|29407.58|0
1640864520000|2021-12-30 11:42:00|29405.81|29405.81|29405.81|29405.81|29405.81|29405.81|29405.81|29405.81|0
1640864650000|2021-12-30 11:44:10|29410.11|29410.11|29410.11|29410.11|29410.11|29410.11|29410.11|29410.11|0
1640864740000|2021-12-30 11:45:40|29405.81|29405.81|29405.81|29405.81|29405.81|29405.81|29405.81|29405.81|0
1640864790000|2021-12-30 11:46:30|29410.11|29410.11|29414.42|29414.42|29414.42|29414.42|29410.11|29410.11|0
1640864990000|2021-12-30 11:49:50|29423.03|29423.03|29423.03|29423.03|29423.03|29423.03|29423.03|29423.03|0
1640865300000|2021-12-30 11:55:00|29418.73|29418.73|29416.95|29416.95|29418.73|29418.73|29416.95|29416.95|0
1640865340000|2021-12-30 11:55:40|29408.34|29408.34|29408.34|29408.34|29408.34|29408.34|29408.34|29408.34|0
1640865720000|2021-12-30 12:02:00|29410.11|29410.11|29405.81|29405.81|29410.11|29410.11|29405.81|29405.81|0
1640865980000|2021-12-30 12:06:20|29410.11|29410.11|29405.81|29405.81|29410.11|29410.11|29405.81|29405.81|0
1640866080000|2021-12-30 12:08:00|29410.11|29410.11|29410.11|29410.11|29410.11|29410.11|29410.11|29410.11|0
1640866090000|2021-12-30 12:08:10|29414.42|29414.42|29414.42|29414.42|29414.42|29414.42|29414.42|29414.42|0
1640866100000|2021-12-30 12:08:20|29416.2|29416.2|29416.2|29416.2|29416.2|29416.2|29416.2|29416.2|0
1640866130000|2021-12-30 12:08:50|29411.89|29411.89|29407.58|29407.58|29411.89|29411.89|29407.58|29407.58|0
1640866200000|2021-12-30 12:10:00|29416.2|29416.2|29416.2|29416.2|29416.2|29416.2|29416.2|29416.2|0
1640866210000|2021-12-30 12:10:10|29414.42|29414.42|29414.42|29414.42|29414.42|29414.42|29414.42|29414.42|0
1640866450000|2021-12-30 12:14:10|29418.73|29418.73|29418.73|29418.73|29418.73|29418.73|29418.73|29418.73|0
1640866650000|2021-12-30 12:17:30|29423.03|29423.03|29423.03|29423.03|29423.03|29423.03|29423.03|29423.03|0
1640866680000|2021-12-30 12:18:00|29418.73|29418.73|29414.42|29414.42|29418.73|29418.73|29414.42|29414.42|0
1640866790000|2021-12-30 12:19:50|29410.11|29410.11|29405.81|29405.81|29410.11|29410.11|29405.81|29405.81|0
1640866830000|2021-12-30 12:20:30|29414.42|29414.42|29414.42|29414.42|29414.42|29414.42|29414.42|29414.42|0
1640866890000|2021-12-30 12:21:30|29416.2|29416.2|29416.2|29416.2|29416.2|29416.2|29416.2|29416.2|0
1640867080000|2021-12-30 12:24:40|29403.28|29403.28|29407.58|29407.58|29407.58|29407.58|29403.28|29403.28|0
1640867140000|2021-12-30 12:25:40|29411.89|29411.89|29416.2|29416.2|29416.2|29416.2|29411.89|29411.89|0
1640867220000|2021-12-30 12:27:00|29420.5|29420.5|29420.5|29420.5|29420.5|29420.5|29420.5|29420.5|0
1640867310000|2021-12-30 12:28:30|29422.28|29422.28|29422.28|29422.28|29422.28|29422.28|29422.28|29422.28|0
1640867320000|2021-12-30 12:28:40|29417.97|29417.97|29417.97|29417.97|29417.97|29417.97|29417.97|29417.97|0
1640867450000|2021-12-30 12:30:50|29409.36|29409.36|29409.36|29409.36|29409.36|29409.36|29409.36|29409.36|0
1640867490000|2021-12-30 12:31:30|29407.58|29407.58|29407.58|29407.58|29407.58|29407.58|29407.58|29407.58|0
1640867510000|2021-12-30 12:31:50|29411.14|29411.14|29411.14|29411.14|29411.14|29411.14|29411.14|29411.14|0
1640867610000|2021-12-30 12:33:30|29419.75|29419.75|29419.75|29419.75|29419.75|29419.75|29419.75|29419.75|0
1640868070000|2021-12-30 12:41:10|29415.44|29415.44|29415.44|29415.44|29415.44|29415.44|29415.44|29415.44|0
1640868080000|2021-12-30 12:41:20|29419.75|29419.75|29419.75|29419.75|29419.75|29419.75|29419.75|29419.75|0
1640868100000|2021-12-30 12:41:40|29424.06|29424.06|29432.67|29432.67|29432.67|29432.67|29424.06|29424.06|0
1640868150000|2021-12-30 12:42:30|29436.98|29436.98|29436.98|29436.98|29436.98|29436.98|29436.98|29436.98|0
1640868190000|2021-12-30 12:43:10|29441.28|29441.28|29441.28|29441.28|29441.28|29441.28|29441.28|29441.28|0
1640868310000|2021-12-30 12:45:10|29445.59|29445.59|29449.9|29449.9|29449.9|29449.9|29445.59|29445.59|0
1640868370000|2021-12-30 12:46:10|29445.59|29445.59|29445.59|29445.59|29445.59|29445.59|29445.59|29445.59|0
1640868450000|2021-12-30 12:47:30|29449.9|29449.9|29449.9|29449.9|29449.9|29449.9|29449.9|29449.9|0
1640868500000|2021-12-30 12:48:20|29453.45|29453.45|29453.45|29453.45|29453.45|29453.45|29453.45|29453.45|0
1640868560000|2021-12-30 12:49:20|29449.14|29449.14|29449.14|29449.14|29449.14|29449.14|29449.14|29449.14|0
1640868580000|2021-12-30 12:49:40|29452.7|29452.7|29452.7|29452.7|29452.7|29452.7|29452.7|29452.7|0
1640868630000|2021-12-30 12:50:30|29461.31|29461.31|29457.76|29457.76|29461.31|29461.31|29457.76|29457.76|0
1640868660000|2021-12-30 12:51:00|29459.53|29459.53|29459.53|29459.53|29459.53|29459.53|29459.53|29459.53|0
1640868770000|2021-12-30 12:52:50|29457.76|29457.76|29457.76|29457.76|29457.76|29457.76|29457.76|29457.76|0
1640868870000|2021-12-30 12:54:30|29455.98|29455.98|29455.98|29455.98|29455.98|29455.98|29455.98|29455.98|0
1640868890000|2021-12-30 12:54:50|29454.2|29454.2|29455.98|29455.98|29455.98|29455.98|29454.2|29454.2|0
1640868940000|2021-12-30 12:55:40|29454.2|29454.2|29454.2|29454.2|29454.2|29454.2|29454.2|29454.2|0
1640869030000|2021-12-30 12:57:10|29445.59|29445.59|29445.59|29445.59|29445.59|29445.59|29445.59|29445.59|0
1640869040000|2021-12-30 12:57:20|29436.98|29436.98|29436.98|29436.98|29436.98|29436.98|29436.98|29436.98|0
1640869120000|2021-12-30 12:58:40|29432.67|29432.67|29432.67|29432.67|29432.67|29432.67|29432.67|29432.67|0
1640869200000|2021-12-30 13:00:00|29434.45|29434.45|29432.67|29432.67|29434.45|29434.45|29432.67|29432.67|0
1640869270000|2021-12-30 13:01:10|29430.89|29430.89|29430.89|29430.89|29430.89|29430.89|29430.89|29430.89|0
1640869400000|2021-12-30 13:03:20|29426.59|29426.59|29426.59|29426.59|29426.59|29426.59|29426.59|29426.59|0
1640869480000|2021-12-30 13:04:40|29430.89|29430.89|29432.67|29432.67|29432.67|29432.67|29430.89|29430.89|0
1640869580000|2021-12-30 13:06:20|29434.45|29434.45|29434.45|29434.45|29434.45|29434.45|29434.45|29434.45|0
1640869620000|2021-12-30 13:07:00|29443.06|29443.06|29443.06|29443.06|29443.06|29443.06|29443.06|29443.06|0
1640869650000|2021-12-30 13:07:30|29444.84|29444.84|29444.84|29444.84|29444.84|29444.84|29444.84|29444.84|0
1640869780000|2021-12-30 13:09:40|29443.06|29443.06|29443.06|29443.06|29443.06|29443.06|29443.06|29443.06|0
1640870110000|2021-12-30 13:15:10|29441.28|29441.28|29441.28|29441.28|29441.28|29441.28|29441.28|29441.28|0
1640870160000|2021-12-30 13:16:00|29436.98|29436.98|29443.81|29443.81|29445.59|29445.59|29436.98|29436.98|0
1640870180000|2021-12-30 13:16:20|29439.51|29439.51|29439.51|29439.51|29439.51|29439.51|29439.51|29439.51|0
1640870190000|2021-12-30 13:16:30|29443.81|29443.81|29443.81|29443.81|29443.81|29443.81|29443.81|29443.81|0
1640870380000|2021-12-30 13:19:40|29435.2|29435.2|29435.2|29435.2|29435.2|29435.2|29435.2|29435.2|0
1640870580000|2021-12-30 13:23:00|29436.98|29436.98|29436.98|29436.98|29436.98|29436.98|29436.98|29436.98|0
1640870710000|2021-12-30 13:25:10|29441.28|29441.28|29441.28|29441.28|29441.28|29441.28|29441.28|29441.28|0
1640870730000|2021-12-30 13:25:30|29436.98|29436.98|29436.98|29436.98|29436.98|29436.98|29436.98|29436.98|0
1640870990000|2021-12-30 13:29:50|29441.28|29441.28|29441.28|29441.28|29441.28|29441.28|29441.28|29441.28|0
1640871000000|2021-12-30 13:30:00|29443.06|29443.06|29443.06|29443.06|29443.06|29443.06|29443.06|29443.06|0
1640871010000|2021-12-30 13:30:10|29447.37|29447.37|29447.37|29447.37|29447.37|29447.37|29447.37|29447.37|0
1640871060000|2021-12-30 13:31:00|29434.45|29434.45|29451.67|29451.67|29451.67|29451.67|29434.45|29434.45|0
1640871300000|2021-12-30 13:35:00|29455.98|29455.98|29455.98|29455.98|29455.98|29455.98|29455.98|29455.98|0
1640871420000|2021-12-30 13:37:00|29451.67|29451.67|29455.98|29455.98|29455.98|29455.98|29451.67|29451.67|0
1640871630000|2021-12-30 13:40:30|29451.67|29451.67|29451.67|29451.67|29451.67|29451.67|29451.67|29451.67|0
1640871640000|2021-12-30 13:40:40|29443.06|29443.06|29443.06|29443.06|29443.06|29443.06|29443.06|29443.06|0
1640871660000|2021-12-30 13:41:00|29447.37|29447.37|29447.37|29447.37|29447.37|29447.37|29447.37|29447.37|0
1640871680000|2021-12-30 13:41:20|29443.06|29443.06|29443.06|29443.06|29443.06|29443.06|29443.06|29443.06|0
1640871750000|2021-12-30 13:42:30|29441.28|29441.28|29441.28|29441.28|29441.28|29441.28|29441.28|29441.28|0
1640871880000|2021-12-30 13:44:40|29443.06|29443.06|29443.06|29443.06|29443.06|29443.06|29443.06|29443.06|0
1640871910000|2021-12-30 13:45:10|29438.75|29438.75|29434.45|29434.45|29438.75|29438.75|29434.45|29434.45|0
1640871940000|2021-12-30 13:45:40|29438.75|29438.75|29438.75|29438.75|29438.75|29438.75|29438.75|29438.75|0
1640871950000|2021-12-30 13:45:50|29434.45|29434.45|29434.45|29434.45|29434.45|29434.45|29434.45|29434.45|0
1640871960000|2021-12-30 13:46:00|29430.14|29430.14|29430.14|29430.14|29430.14|29430.14|29430.14|29430.14|0
1640872100000|2021-12-30 13:48:20|29428.36|29428.36|29428.36|29428.36|29428.36|29428.36|29428.36|29428.36|0
1640872280000|2021-12-30 13:51:20|29424.06|29424.06|29419.75|29419.75|29424.06|29424.06|29419.75|29419.75|0
1640872300000|2021-12-30 13:51:40|29415.44|29415.44|29415.44|29415.44|29415.44|29415.44|29415.44|29415.44|0
1640872330000|2021-12-30 13:52:10|29417.97|29417.97|29417.97|29417.97|29417.97|29417.97|29417.97|29417.97|0
1640872400000|2021-12-30 13:53:20|29409.36|29409.36|29409.36|29409.36|29409.36|29409.36|29409.36|29409.36|0
1640872590000|2021-12-30 13:56:30|29417.97|29417.97|29417.97|29417.97|29417.97|29417.97|29417.97|29417.97|0
1640872690000|2021-12-30 13:58:10|29419.75|29419.75|29419.75|29419.75|29419.75|29419.75|29419.75|29419.75|0
1640872740000|2021-12-30 13:59:00|29415.44|29415.44|29415.44|29415.44|29415.44|29415.44|29415.44|29415.44|0
1640872900000|2021-12-30 14:01:40|29419|29419|29419|29419|29419|29419|29419|29419|0
1640872930000|2021-12-30 14:02:10|29417.22|29417.22|29417.22|29417.22|29417.22|29417.22|29417.22|29417.22|0
1640872960000|2021-12-30 14:02:40|29415.44|29415.44|29415.44|29415.44|29415.44|29415.44|29415.44|29415.44|0
1640873000000|2021-12-30 14:03:20|29419.75|29419.75|29419.75|29419.75|29419.75|29419.75|29419.75|29419.75|0
1640873140000|2021-12-30 14:05:40|29421.53|29421.53|29421.53|29421.53|29421.53|29421.53|29421.53|29421.53|0
1640873380000|2021-12-30 14:09:40|29408.61|29408.61|29417.22|29417.22|29417.22|29417.22|29408.61|29408.61|0
1640873390000|2021-12-30 14:09:50|29421.53|29421.53|29421.53|29421.53|29421.53|29421.53|29421.53|29421.53|0
1640873470000|2021-12-30 14:11:10|29419.75|29419.75|29419.75|29419.75|29419.75|29419.75|29419.75|29419.75|0
1640873500000|2021-12-30 14:11:40|29406.83|29406.83|29402.53|29402.53|29406.83|29406.83|29402.53|29402.53|0
1640873660000|2021-12-30 14:14:20|29411.14|29411.14|29411.14|29411.14|29411.14|29411.14|29411.14|29411.14|0
1640873690000|2021-12-30 14:14:50|29415.44|29415.44|29415.44|29415.44|29415.44|29415.44|29415.44|29415.44|0
1640873710000|2021-12-30 14:15:10|29411.14|29411.14|29411.14|29411.14|29411.14|29411.14|29411.14|29411.14|0
1640873780000|2021-12-30 14:16:20|29415.44|29415.44|29415.44|29415.44|29415.44|29415.44|29415.44|29415.44|0
1640873930000|2021-12-30 14:18:50|29411.14|29411.14|29411.14|29411.14|29411.14|29411.14|29411.14|29411.14|0
1640874030000|2021-12-30 14:20:30|29406.83|29406.83|29406.83|29406.83|29406.83|29406.83|29406.83|29406.83|0
1640874170000|2021-12-30 14:22:50|29402.53|29402.53|29402.53|29402.53|29402.53|29402.53|29402.53|29402.53|0
1640874300000|2021-12-30 14:25:00|29398.22|29398.22|29398.22|29398.22|29398.22|29398.22|29398.22|29398.22|0
1640874310000|2021-12-30 14:25:10|29396.44|29396.44|29396.44|29396.44|29396.44|29396.44|29396.44|29396.44|0
1640874370000|2021-12-30 14:26:10|29392.89|29392.89|29388.58|29388.58|29392.89|29392.89|29388.58|29388.58|0
1640874430000|2021-12-30 14:27:10|29390.36|29390.36|29390.36|29390.36|29390.36|29390.36|29390.36|29390.36|0
1640874460000|2021-12-30 14:27:40|29392.14|29392.14|29392.14|29392.14|29392.14|29392.14|29392.14|29392.14|0
1640874480000|2021-12-30 14:28:00|29396.44|29396.44|29396.44|29396.44|29396.44|29396.44|29396.44|29396.44|0
1640874600000|2021-12-30 14:30:00|29400.75|29400.75|29400.75|29400.75|29405.05|29405.05|29400.75|29400.75|0
1640874610000|2021-12-30 14:30:10|29405.05|29405.05|29400.75|29400.75|29405.05|29405.05|29400.75|29400.75|0
1640874620000|2021-12-30 14:30:20|29398.97|29398.97|29403.28|29403.28|29403.28|29403.28|29398.97|29398.97|0
1640874640000|2021-12-30 14:30:40|29407.58|29407.58|29407.58|29407.58|29407.58|29407.58|29407.58|29407.58|0
1640874650000|2021-12-30 14:30:50|29411.14|29411.14|29402.53|29402.53|29411.14|29411.14|29402.53|29402.53|0
1640874660000|2021-12-30 14:31:00|29411.14|29411.14|29415.44|29415.44|29415.44|29415.44|29406.83|29406.83|0
1640874670000|2021-12-30 14:31:10|29419.75|29419.75|29419.75|29419.75|29419.75|29419.75|29419.75|29419.75|0
1640874680000|2021-12-30 14:31:20|29428.36|29428.36|29411.14|29411.14|29428.36|29428.36|29411.14|29411.14|0
1640874690000|2021-12-30 14:31:30|29415.44|29415.44|29400.75|29400.75|29415.44|29415.44|29400.75|29400.75|0
1640874700000|2021-12-30 14:31:40|29396.44|29396.44|29396.44|29396.44|29396.44|29396.44|29396.44|29396.44|0
1640874710000|2021-12-30 14:31:50|29405.05|29405.05|29405.05|29405.05|29405.05|29405.05|29396.44|29396.44|0
1640874720000|2021-12-30 14:32:00|29400.75|29400.75|29409.36|29409.36|29413.67|29413.67|29396.44|29396.44|0
1640874730000|2021-12-30 14:32:10|29413.67|29413.67|29413.67|29413.67|29413.67|29413.67|29405.05|29405.05|0
1640874750000|2021-12-30 14:32:30|29405.05|29405.05|29405.05|29405.05|29405.05|29405.05|29405.05|29405.05|0
1640874760000|2021-12-30 14:32:40|29409.36|29409.36|29409.36|29409.36|29409.36|29409.36|29409.36|29409.36|0
1640874770000|2021-12-30 14:32:50|29405.05|29405.05|29405.05|29405.05|29405.05|29405.05|29405.05|29405.05|0
1640874780000|2021-12-30 14:33:00|29413.67|29413.67|29409.36|29409.36|29417.97|29417.97|29405.05|29405.05|0
1640874790000|2021-12-30 14:33:10|29413.67|29413.67|29417.97|29417.97|29417.97|29417.97|29409.36|29409.36|0
1640874800000|2021-12-30 14:33:20|29422.28|29422.28|29413.67|29413.67|29422.28|29422.28|29413.67|29413.67|0
1640874860000|2021-12-30 14:34:20|29417.97|29417.97|29419.75|29419.75|29419.75|29419.75|29417.97|29417.97|0
1640874870000|2021-12-30 14:34:30|29415.44|29415.44|29398.22|29398.22|29415.44|29415.44|29398.22|29398.22|0
1640874880000|2021-12-30 14:34:40|29406.83|29406.83|29411.14|29411.14|29411.14|29411.14|29406.83|29406.83|0
1640874920000|2021-12-30 14:35:20|29402.53|29402.53|29402.53|29402.53|29402.53|29402.53|29402.53|29402.53|0
1640874930000|2021-12-30 14:35:30|29398.22|29398.22|29402.53|29402.53|29411.14|29411.14|29398.22|29398.22|0
1640874940000|2021-12-30 14:35:40|29411.14|29411.14|29411.14|29411.14|29415.44|29415.44|29406.83|29406.83|0
1640874950000|2021-12-30 14:35:50|29419.75|29419.75|29428.36|29428.36|29428.36|29428.36|29415.44|29415.44|0
1640874960000|2021-12-30 14:36:00|29430.14|29430.14|29430.14|29430.14|29430.14|29430.14|29430.14|29430.14|0
1640874970000|2021-12-30 14:36:10|29421.53|29421.53|29430.14|29430.14|29430.14|29430.14|29421.53|29421.53|0
1640874980000|2021-12-30 14:36:20|29425.83|29425.83|29425.83|29425.83|29425.83|29425.83|29425.83|29425.83|0
1640875020000|2021-12-30 14:37:00|29430.14|29430.14|29438.75|29438.75|29438.75|29438.75|29430.14|29430.14|0
1640875060000|2021-12-30 14:37:40|29443.06|29443.06|29447.37|29447.37|29447.37|29447.37|29438.75|29438.75|0
1640875070000|2021-12-30 14:37:50|29438.75|29438.75|29438.75|29438.75|29438.75|29438.75|29438.75|29438.75|0
1640875080000|2021-12-30 14:38:00|29440.53|29440.53|29440.53|29440.53|29440.53|29440.53|29440.53|29440.53|0
1640875090000|2021-12-30 14:38:10|29449.14|29449.14|29434.45|29434.45|29449.14|29449.14|29434.45|29434.45|0
1640875120000|2021-12-30 14:38:40|29430.14|29430.14|29430.14|29430.14|29430.14|29430.14|29430.14|29430.14|0
1640875150000|2021-12-30 14:39:10|29434.45|29434.45|29430.14|29430.14|29434.45|29434.45|29430.14|29430.14|0
1640875170000|2021-12-30 14:39:30|29434.45|29434.45|29438.75|29438.75|29438.75|29438.75|29430.14|29430.14|0
1640875200000|2021-12-30 14:40:00|29443.06|29443.06|29438.75|29438.75|29447.37|29447.37|29438.75|29438.75|0
1640875210000|2021-12-30 14:40:10|29447.37|29447.37|29447.37|29447.37|29447.37|29447.37|29447.37|29447.37|0
1640875230000|2021-12-30 14:40:30|29451.67|29451.67|29466.37|29466.37|29466.37|29466.37|29451.67|29451.67|0
1640875240000|2021-12-30 14:40:40|29457.76|29457.76|29457.76|29457.76|29457.76|29457.76|29457.76|29457.76|0
1640875260000|2021-12-30 14:41:00|29462.06|29462.06|29457.76|29457.76|29466.37|29466.37|29457.76|29457.76|0
1640875280000|2021-12-30 14:41:20|29462.06|29462.06|29462.06|29462.06|29462.06|29462.06|29462.06|29462.06|0
1640875310000|2021-12-30 14:41:50|29466.37|29466.37|29466.37|29466.37|29466.37|29466.37|29462.06|29462.06|0
1640875320000|2021-12-30 14:42:00|29462.06|29462.06|29466.37|29466.37|29466.37|29466.37|29462.06|29462.06|0
1640875330000|2021-12-30 14:42:10|29449.9|29449.9|29454.2|29454.2|29454.2|29454.2|29445.59|29445.59|0
1640875340000|2021-12-30 14:42:20|29455.98|29455.98|29455.98|29455.98|29455.98|29455.98|29455.98|29455.98|0
1640875380000|2021-12-30 14:43:00|29460.29|29460.29|29464.59|29464.59|29464.59|29464.59|29460.29|29460.29|0
1640875390000|2021-12-30 14:43:10|29460.29|29460.29|29464.59|29464.59|29473.21|29473.21|29460.29|29460.29|0
1640875430000|2021-12-30 14:43:50|29460.29|29460.29|29460.29|29460.29|29460.29|29460.29|29460.29|29460.29|0
1640875450000|2021-12-30 14:44:10|29451.67|29451.67|29447.37|29447.37|29451.67|29451.67|29447.37|29447.37|0
1640875460000|2021-12-30 14:44:20|29451.67|29451.67|29451.67|29451.67|29451.67|29451.67|29451.67|29451.67|0
1640875470000|2021-12-30 14:44:30|29455.98|29455.98|29455.98|29455.98|29455.98|29455.98|29455.98|29455.98|0
1640875490000|2021-12-30 14:44:50|29447.37|29447.37|29447.37|29447.37|29447.37|29447.37|29447.37|29447.37|0
1640875520000|2021-12-30 14:45:20|29443.06|29443.06|29443.06|29443.06|29443.06|29443.06|29443.06|29443.06|0
1640875590000|2021-12-30 14:46:30|29447.37|29447.37|29443.06|29443.06|29447.37|29447.37|29443.06|29443.06|0
1640875600000|2021-12-30 14:46:40|29447.37|29447.37|29447.37|29447.37|29447.37|29447.37|29447.37|29447.37|0
1640875610000|2021-12-30 14:46:50|29451.67|29451.67|29451.67|29451.67|29451.67|29451.67|29451.67|29451.67|0
1640875620000|2021-12-30 14:47:00|29447.37|29447.37|29443.06|29443.06|29447.37|29447.37|29443.06|29443.06|0
1640875640000|2021-12-30 14:47:20|29438.75|29438.75|29438.75|29438.75|29438.75|29438.75|29438.75|29438.75|0
1640875660000|2021-12-30 14:47:40|29443.06|29443.06|29443.06|29443.06|29443.06|29443.06|29443.06|29443.06|0
1640875670000|2021-12-30 14:47:50|29438.75|29438.75|29438.75|29438.75|29438.75|29438.75|29438.75|29438.75|0
1640875690000|2021-12-30 14:48:10|29447.37|29447.37|29447.37|29447.37|29447.37|29447.37|29447.37|29447.37|0
1640875720000|2021-12-30 14:48:40|29451.67|29451.67|29447.37|29447.37|29455.98|29455.98|29447.37|29447.37|0
1640875730000|2021-12-30 14:48:50|29443.06|29443.06|29443.06|29443.06|29443.06|29443.06|29443.06|29443.06|0
1640875740000|2021-12-30 14:49:00|29438.75|29438.75|29438.75|29438.75|29438.75|29438.75|29438.75|29438.75|0
1640875780000|2021-12-30 14:49:40|29447.37|29447.37|29447.37|29447.37|29447.37|29447.37|29447.37|29447.37|0
1640875790000|2021-12-30 14:49:50|29438.75|29438.75|29438.75|29438.75|29438.75|29438.75|29438.75|29438.75|0
1640875800000|2021-12-30 14:50:00|29447.37|29447.37|29447.37|29447.37|29447.37|29447.37|29447.37|29447.37|0
1640875830000|2021-12-30 14:50:30|29438.75|29438.75|29434.45|29434.45|29438.75|29438.75|29434.45|29434.45|0
1640875850000|2021-12-30 14:50:50|29443.06|29443.06|29443.06|29443.06|29443.06|29443.06|29443.06|29443.06|0
1640875890000|2021-12-30 14:51:30|29439.51|29439.51|29439.51|29439.51|29439.51|29439.51|29435.2|29435.2|0
1640875920000|2021-12-30 14:52:00|29430.89|29430.89|29430.89|29430.89|29430.89|29430.89|29430.89|29430.89|0
1640875930000|2021-12-30 14:52:10|29435.2|29435.2|29439.51|29439.51|29439.51|29439.51|29435.2|29435.2|0
1640875950000|2021-12-30 14:52:30|29443.81|29443.81|29443.81|29443.81|29443.81|29443.81|29443.81|29443.81|0
1640875960000|2021-12-30 14:52:40|29430.89|29430.89|29439.51|29439.51|29439.51|29439.51|29430.89|29430.89|0
1640875990000|2021-12-30 14:53:10|29435.2|29435.2|29435.2|29435.2|29435.2|29435.2|29435.2|29435.2|0
1640876020000|2021-12-30 14:53:40|29433.42|29433.42|29433.42|29433.42|29433.42|29433.42|29433.42|29433.42|0
1640876040000|2021-12-30 14:54:00|29429.12|29429.12|29429.12|29429.12|29429.12|29429.12|29429.12|29429.12|0
1640876050000|2021-12-30 14:54:10|29433.42|29433.42|29433.42|29433.42|29433.42|29433.42|29433.42|29433.42|0
1640876070000|2021-12-30 14:54:30|29420.5|29420.5|29420.5|29420.5|29420.5|29420.5|29420.5|29420.5|0
1640876100000|2021-12-30 14:55:00|29429.12|29429.12|29429.12|29429.12|29429.12|29429.12|29429.12|29429.12|0
1640876150000|2021-12-30 14:55:50|29424.81|29424.81|29429.12|29429.12|29429.12|29429.12|29420.5|29420.5|0
1640876160000|2021-12-30 14:56:00|29432.67|29432.67|29432.67|29432.67|29432.67|29432.67|29432.67|29432.67|0
1640876170000|2021-12-30 14:56:10|29434.45|29434.45|29425.83|29425.83|29434.45|29434.45|29425.83|29425.83|0
1640876200000|2021-12-30 14:56:40|29421.53|29421.53|29421.53|29421.53|29421.53|29421.53|29421.53|29421.53|0
1640876230000|2021-12-30 14:57:10|29417.22|29417.22|29417.22|29417.22|29417.22|29417.22|29417.22|29417.22|0
1640876250000|2021-12-30 14:57:30|29421.53|29421.53|29421.53|29421.53|29421.53|29421.53|29421.53|29421.53|0
1640876260000|2021-12-30 14:57:40|29417.97|29417.97|29417.97|29417.97|29417.97|29417.97|29417.97|29417.97|0
1640876290000|2021-12-30 14:58:10|29413.67|29413.67|29413.67|29413.67|29413.67|29413.67|29413.67|29413.67|0
1640876300000|2021-12-30 14:58:20|29409.36|29409.36|29409.36|29409.36|29409.36|29409.36|29409.36|29409.36|0
1640876330000|2021-12-30 14:58:50|29413.67|29413.67|29413.67|29413.67|29413.67|29413.67|29413.67|29413.67|0
1640876350000|2021-12-30 14:59:10|29409.36|29409.36|29409.36|29409.36|29409.36|29409.36|29409.36|29409.36|0
1640876370000|2021-12-30 14:59:30|29392.14|29392.14|29405.05|29405.05|29405.05|29405.05|29392.14|29392.14|0
1640876380000|2021-12-30 14:59:40|29400.75|29400.75|29400.75|29400.75|29400.75|29400.75|29400.75|29400.75|0
1640876390000|2021-12-30 14:59:50|29405.05|29405.05|29409.36|29409.36|29409.36|29409.36|29400.75|29400.75|0
1640876410000|2021-12-30 15:00:10|29413.67|29413.67|29413.67|29413.67|29413.67|29413.67|29413.67|29413.67|0
1640876420000|2021-12-30 15:00:20|29417.97|29417.97|29417.97|29417.97|29417.97|29417.97|29417.97|29417.97|0
1640876460000|2021-12-30 15:01:00|29422.28|29422.28|29422.28|29422.28|29426.59|29426.59|29422.28|29422.28|0
1640876470000|2021-12-30 15:01:10|29417.97|29417.97|29417.97|29417.97|29417.97|29417.97|29417.97|29417.97|0
1640876480000|2021-12-30 15:01:20|29422.28|29422.28|29422.28|29422.28|29422.28|29422.28|29422.28|29422.28|0
1640876490000|2021-12-30 15:01:30|29413.67|29413.67|29422.28|29422.28|29422.28|29422.28|29413.67|29413.67|0
1640876520000|2021-12-30 15:02:00|29409.36|29409.36|29409.36|29409.36|29409.36|29409.36|29409.36|29409.36|0
1640876550000|2021-12-30 15:02:30|29413.67|29413.67|29409.36|29409.36|29413.67|29413.67|29409.36|29409.36|0
1640876560000|2021-12-30 15:02:40|29405.05|29405.05|29405.05|29405.05|29405.05|29405.05|29405.05|29405.05|0
1640876570000|2021-12-30 15:02:50|29403.28|29403.28|29394.66|29394.66|29403.28|29403.28|29394.66|29394.66|0
1640876610000|2021-12-30 15:03:30|29403.28|29403.28|29403.28|29403.28|29403.28|29403.28|29403.28|29403.28|0
1640876630000|2021-12-30 15:03:50|29407.58|29407.58|29403.28|29403.28|29411.89|29411.89|29403.28|29403.28|0
1640876670000|2021-12-30 15:04:30|29398.97|29398.97|29405.81|29405.81|29405.81|29405.81|29397.19|29397.19|0
1640876700000|2021-12-30 15:05:00|29401.5|29401.5|29405.81|29405.81|29405.81|29405.81|29401.5|29401.5|0
1640876710000|2021-12-30 15:05:10|29401.5|29401.5|29401.5|29401.5|29401.5|29401.5|29401.5|29401.5|0
1640876730000|2021-12-30 15:05:30|29410.11|29410.11|29407.58|29407.58|29411.89|29411.89|29405.81|29405.81|0
1640876740000|2021-12-30 15:05:40|29411.89|29411.89|29411.89|29411.89|29411.89|29411.89|29411.89|29411.89|0
1640876760000|2021-12-30 15:06:00|29416.2|29416.2|29416.2|29416.2|29416.2|29416.2|29416.2|29416.2|0
1640876790000|2021-12-30 15:06:30|29420.5|29420.5|29420.5|29420.5|29420.5|29420.5|29420.5|29420.5|0
1640876830000|2021-12-30 15:07:10|29422.28|29422.28|29426.59|29426.59|29426.59|29426.59|29422.28|29422.28|0
1640876870000|2021-12-30 15:07:50|29430.89|29430.89|29435.2|29435.2|29435.2|29435.2|29430.89|29430.89|0
1640876880000|2021-12-30 15:08:00|29430.89|29430.89|29430.89|29430.89|29430.89|29430.89|29430.89|29430.89|0
1640876920000|2021-12-30 15:08:40|29429.12|29429.12|29429.12|29429.12|29429.12|29429.12|29429.12|29429.12|0
1640876970000|2021-12-30 15:09:30|29424.81|29424.81|29424.81|29424.81|29424.81|29424.81|29424.81|29424.81|0
1640877070000|2021-12-30 15:11:10|29423.03|29423.03|29426.59|29426.59|29426.59|29426.59|29423.03|29423.03|0
1640877080000|2021-12-30 15:11:20|29422.28|29422.28|29417.97|29417.97|29422.28|29422.28|29417.97|29417.97|0
1640877110000|2021-12-30 15:11:50|29416.2|29416.2|29416.2|29416.2|29416.2|29416.2|29416.2|29416.2|0
1640877140000|2021-12-30 15:12:20|29420.5|29420.5|29420.5|29420.5|29420.5|29420.5|29420.5|29420.5|0
1640877180000|2021-12-30 15:13:00|29416.2|29416.2|29416.2|29416.2|29416.2|29416.2|29416.2|29416.2|0
1640877200000|2021-12-30 15:13:20|29414.42|29414.42|29408.34|29408.34|29414.42|29414.42|29408.34|29408.34|0
1640877250000|2021-12-30 15:14:10|29410.11|29410.11|29410.11|29410.11|29410.11|29410.11|29410.11|29410.11|0
1640877260000|2021-12-30 15:14:20|29414.42|29414.42|29414.42|29414.42|29414.42|29414.42|29414.42|29414.42|0
1640877310000|2021-12-30 15:15:10|29416.2|29416.2|29416.2|29416.2|29416.2|29416.2|29416.2|29416.2|0
1640877320000|2021-12-30 15:15:20|29414.42|29414.42|29414.42|29414.42|29414.42|29414.42|29414.42|29414.42|0
1640877360000|2021-12-30 15:16:00|29418.73|29418.73|29423.03|29423.03|29423.03|29423.03|29418.73|29418.73|0
1640877370000|2021-12-30 15:16:10|29427.34|29427.34|29427.34|29427.34|29427.34|29427.34|29427.34|29427.34|0
1640877380000|2021-12-30 15:16:20|29425.56|29425.56|29427.34|29427.34|29427.34|29427.34|29425.56|29425.56|0
1640877450000|2021-12-30 15:17:30|29431.65|29431.65|29435.95|29435.95|29435.95|29435.95|29431.65|29431.65|0
1640877550000|2021-12-30 15:19:10|29427.34|29427.34|29427.34|29427.34|29427.34|29427.34|29427.34|29427.34|0
1640877610000|2021-12-30 15:20:10|29431.65|29431.65|29435.95|29435.95|29435.95|29435.95|29431.65|29431.65|0
1640877640000|2021-12-30 15:20:40|29431.65|29431.65|29431.65|29431.65|29431.65|29431.65|29431.65|29431.65|0
1640877650000|2021-12-30 15:20:50|29427.34|29427.34|29427.34|29427.34|29427.34|29427.34|29427.34|29427.34|0
1640877660000|2021-12-30 15:21:00|29423.03|29423.03|29424.81|29424.81|29424.81|29424.81|29423.03|29423.03|0
1640877680000|2021-12-30 15:21:20|29414.42|29414.42|29414.42|29414.42|29414.42|29414.42|29414.42|29414.42|0
1640877690000|2021-12-30 15:21:30|29418.73|29418.73|29418.73|29418.73|29418.73|29418.73|29418.73|29418.73|0
1640877710000|2021-12-30 15:21:50|29414.42|29414.42|29414.42|29414.42|29414.42|29414.42|29414.42|29414.42|0
1640877730000|2021-12-30 15:22:10|29410.11|29410.11|29410.11|29410.11|29410.11|29410.11|29410.11|29410.11|0
1640877750000|2021-12-30 15:22:30|29405.81|29405.81|29405.81|29405.81|29405.81|29405.81|29405.81|29405.81|0
1640877770000|2021-12-30 15:22:50|29410.11|29410.11|29410.11|29410.11|29410.11|29410.11|29410.11|29410.11|0
1640877790000|2021-12-30 15:23:10|29405.81|29405.81|29405.81|29405.81|29405.81|29405.81|29405.81|29405.81|0
1640877800000|2021-12-30 15:23:20|29401.5|29401.5|29399.72|29399.72|29401.5|29401.5|29399.72|29399.72|0
1640877840000|2021-12-30 15:24:00|29395.42|29395.42|29395.42|29395.42|29395.42|29395.42|29395.42|29395.42|0
1640877850000|2021-12-30 15:24:10|29388.96|29388.96|29388.96|29388.96|29388.96|29388.96|29388.96|29388.96|0
1640877900000|2021-12-30 15:25:00|29382.5|29382.5|29382.5|29382.5|29382.5|29382.5|29382.5|29382.5|0
1640878020000|2021-12-30 15:27:00|29386.8|29386.8|29386.8|29386.8|29386.8|29386.8|29386.8|29386.8|0
1640878040000|2021-12-30 15:27:20|29382.5|29382.5|29382.5|29382.5|29382.5|29382.5|29382.5|29382.5|0
1640878090000|2021-12-30 15:28:10|29384.27|29384.27|29384.27|29384.27|29384.27|29384.27|29384.27|29384.27|0
1640878100000|2021-12-30 15:28:20|29379.97|29379.97|29379.97|29379.97|29379.97|29379.97|29379.97|29379.97|0
1640878120000|2021-12-30 15:28:40|29378.19|29378.19|29378.19|29378.19|29378.19|29378.19|29378.19|29378.19|0
1640878190000|2021-12-30 15:29:50|29373.88|29373.88|29374.64|29374.64|29378.19|29378.19|29373.88|29373.88|0
1640878200000|2021-12-30 15:30:00|29366.02|29366.02|29366.02|29366.02|29366.02|29366.02|29366.02|29366.02|0
1640878220000|2021-12-30 15:30:20|29374.64|29374.64|29374.64|29374.64|29374.64|29374.64|29374.64|29374.64|0
1640878230000|2021-12-30 15:30:30|29370.33|29370.33|29370.33|29370.33|29370.33|29370.33|29370.33|29370.33|0
1640878280000|2021-12-30 15:31:20|29378.94|29378.94|29378.94|29378.94|29378.94|29378.94|29378.94|29378.94|0
1640878310000|2021-12-30 15:31:50|29374.64|29374.64|29374.64|29374.64|29374.64|29374.64|29374.64|29374.64|0
1640878330000|2021-12-30 15:32:10|29370.33|29370.33|29370.33|29370.33|29370.33|29370.33|29370.33|29370.33|0
1640878340000|2021-12-30 15:32:20|29366.02|29366.02|29366.02|29366.02|29366.02|29366.02|29366.02|29366.02|0
1640878360000|2021-12-30 15:32:40|29364.25|29364.25|29364.25|29364.25|29364.25|29364.25|29364.25|29364.25|0
1640878370000|2021-12-30 15:32:50|29366.02|29366.02|29366.02|29366.02|29366.02|29366.02|29366.02|29366.02|0
1640878380000|2021-12-30 15:33:00|29363.87|29363.87|29363.87|29363.87|29363.87|29363.87|29363.87|29363.87|0
1640878390000|2021-12-30 15:33:10|29361.72|29361.72|29366.02|29366.02|29366.02|29366.02|29361.72|29361.72|0
1640878400000|2021-12-30 15:33:20|29361.72|29361.72|29361.72|29361.72|29361.72|29361.72|29361.72|29361.72|0
1640878460000|2021-12-30 15:34:20|29355.26|29355.26|29361.72|29361.72|29361.72|29361.72|29355.26|29355.26|0
1640878490000|2021-12-30 15:34:50|29359.56|29359.56|29361.72|29361.72|29361.72|29361.72|29359.56|29359.56|0
1640878570000|2021-12-30 15:36:10|29357.41|29357.41|29357.41|29357.41|29357.41|29357.41|29357.41|29357.41|0
1640878600000|2021-12-30 15:36:40|29353.1|29353.1|29353.1|29353.1|29353.1|29353.1|29353.1|29353.1|0
1640878650000|2021-12-30 15:37:30|29340.18|29340.18|29340.18|29340.18|29340.18|29340.18|29340.18|29340.18|0
1640878680000|2021-12-30 15:38:00|29335.88|29335.88|29335.88|29335.88|29335.88|29335.88|29335.88|29335.88|0
1640878760000|2021-12-30 15:39:20|29338.03|29338.03|29338.03|29338.03|29338.03|29338.03|29338.03|29338.03|0
1640878800000|2021-12-30 15:40:00|29331.57|29331.57|29331.57|29331.57|29331.57|29331.57|29331.57|29331.57|0
1640878810000|2021-12-30 15:40:10|29340.18|29340.18|29340.18|29340.18|29340.18|29340.18|29340.18|29340.18|0
1640878920000|2021-12-30 15:42:00|29344.49|29344.49|29340.18|29340.18|29344.49|29344.49|29340.18|29340.18|0
1640878930000|2021-12-30 15:42:10|29335.88|29335.88|29335.88|29335.88|29335.88|29335.88|29335.88|29335.88|0
1640878980000|2021-12-30 15:43:00|29340.18|29340.18|29340.18|29340.18|29340.18|29340.18|29340.18|29340.18|0
1640878990000|2021-12-30 15:43:10|29344.49|29344.49|29344.49|29344.49|29344.49|29344.49|29344.49|29344.49|0
1640879000000|2021-12-30 15:43:20|29340.18|29340.18|29340.18|29340.18|29340.18|29340.18|29340.18|29340.18|0
1640879050000|2021-12-30 15:44:10|29342.34|29342.34|29342.34|29342.34|29342.34|29342.34|29342.34|29342.34|0
1640879100000|2021-12-30 15:45:00|29344.49|29344.49|29344.49|29344.49|29344.49|29344.49|29344.49|29344.49|0
1640879160000|2021-12-30 15:46:00|29342.71|29342.71|29344.49|29344.49|29344.49|29344.49|29342.71|29342.71|0
1640879260000|2021-12-30 15:47:40|29346.64|29346.64|29346.64|29346.64|29346.64|29346.64|29346.64|29346.64|0
1640879270000|2021-12-30 15:47:50|29344.49|29344.49|29342.34|29342.34|29344.49|29344.49|29342.34|29342.34|0
1640879280000|2021-12-30 15:48:00|29340.56|29340.56|29342.71|29342.71|29342.71|29342.71|29340.56|29340.56|0
1640879320000|2021-12-30 15:48:40|29336.25|29336.25|29338.41|29338.41|29338.41|29338.41|29336.25|29336.25|0
1640879340000|2021-12-30 15:49:00|29334.1|29334.1|29338.41|29338.41|29338.41|29338.41|29334.1|29334.1|0
1640879370000|2021-12-30 15:49:30|29334.1|29334.1|29334.1|29334.1|29334.1|29334.1|29334.1|29334.1|0
1640879420000|2021-12-30 15:50:20|29335.88|29335.88|29335.88|29335.88|29335.88|29335.88|29335.88|29335.88|0
1640879430000|2021-12-30 15:50:30|29344.49|29344.49|29344.49|29344.49|29344.49|29344.49|29344.49|29344.49|0
1640879490000|2021-12-30 15:51:30|29346.64|29346.64|29353.1|29353.1|29353.1|29353.1|29346.64|29346.64|0
1640879500000|2021-12-30 15:51:40|29348.8|29348.8|29348.8|29348.8|29348.8|29348.8|29348.8|29348.8|0
1640879520000|2021-12-30 15:52:00|29353.1|29353.1|29353.1|29353.1|29353.1|29353.1|29353.1|29353.1|0
1640879640000|2021-12-30 15:54:00|29355.26|29355.26|29355.26|29355.26|29355.26|29355.26|29355.26|29355.26|0
1640879660000|2021-12-30 15:54:20|29357.03|29357.03|29357.03|29357.03|29357.03|29357.03|29357.03|29357.03|0
1640879710000|2021-12-30 15:55:10|29354.88|29354.88|29354.88|29354.88|29354.88|29354.88|29354.88|29354.88|0
1640879720000|2021-12-30 15:55:20|29350.57|29350.57|29350.57|29350.57|29350.57|29350.57|29350.57|29350.57|0
1640879730000|2021-12-30 15:55:30|29346.27|29346.27|29346.27|29346.27|29346.27|29346.27|29346.27|29346.27|0
1640879770000|2021-12-30 15:56:10|29344.11|29344.11|29344.11|29344.11|29344.11|29344.11|29344.11|29344.11|0
1640879790000|2021-12-30 15:56:30|29342.34|29342.34|29342.34|29342.34|29342.34|29342.34|29342.34|29342.34|0
1640879800000|2021-12-30 15:56:40|29340.18|29340.18|29340.18|29340.18|29340.18|29340.18|29340.18|29340.18|0
1640879810000|2021-12-30 15:56:50|29341.96|29341.96|29341.96|29341.96|29341.96|29341.96|29341.96|29341.96|0
1640879850000|2021-12-30 15:57:30|29339.81|29339.81|29339.81|29339.81|29339.81|29339.81|29339.81|29339.81|0
1640879860000|2021-12-30 15:57:40|29341.96|29341.96|29341.96|29341.96|29341.96|29341.96|29341.96|29341.96|0
1640880000000|2021-12-30 16:00:00|29337.65|29337.65|29335.5|29335.5|29337.65|29337.65|29335.5|29335.5|0
1640880010000|2021-12-30 16:00:10|29337.65|29337.65|29335.5|29335.5|29337.65|29337.65|29335.5|29335.5|0
1640880020000|2021-12-30 16:00:20|29337.65|29337.65|29337.65|29337.65|29337.65|29337.65|29337.65|29337.65|0
1640880040000|2021-12-30 16:00:40|29341.96|29341.96|29337.65|29337.65|29341.96|29341.96|29337.65|29337.65|0
1640880080000|2021-12-30 16:01:20|29339.81|29339.81|29339.81|29339.81|29339.81|29339.81|29339.81|29339.81|0
1640880110000|2021-12-30 16:01:50|29341.96|29341.96|29341.96|29341.96|29341.96|29341.96|29341.96|29341.96|0
1640880120000|2021-12-30 16:02:00|29343.74|29343.74|29344.11|29344.11|29346.27|29346.27|29341.96|29341.96|0
1640880130000|2021-12-30 16:02:10|29346.27|29346.27|29344.49|29344.49|29346.27|29346.27|29344.49|29344.49|0
1640880180000|2021-12-30 16:03:00|29342.34|29342.34|29342.34|29342.34|29342.34|29342.34|29342.34|29342.34|0
1640880190000|2021-12-30 16:03:10|29344.49|29344.49|29344.49|29344.49|29344.49|29344.49|29344.49|29344.49|0
1640880200000|2021-12-30 16:03:20|29348.8|29348.8|29348.8|29348.8|29348.8|29348.8|29348.8|29348.8|0
1640880230000|2021-12-30 16:03:50|29344.49|29344.49|29344.49|29344.49|29344.49|29344.49|29344.49|29344.49|0
1640880310000|2021-12-30 16:05:10|29338.03|29338.03|29340.18|29340.18|29340.18|29340.18|29338.03|29338.03|0
1640880330000|2021-12-30 16:05:30|29338.03|29338.03|29338.03|29338.03|29338.03|29338.03|29338.03|29338.03|0
1640880370000|2021-12-30 16:06:10|29336.25|29336.25|29336.25|29336.25|29336.25|29336.25|29336.25|29336.25|0
1640880380000|2021-12-30 16:06:20|29334.48|29334.48|29334.48|29334.48|29334.48|29334.48|29334.48|29334.48|0
1640880400000|2021-12-30 16:06:40|29332.32|29332.32|29332.32|29332.32|29332.32|29332.32|29332.32|29332.32|0
1640880410000|2021-12-30 16:06:50|29328.02|29328.02|29328.02|29328.02|29328.02|29328.02|29328.02|29328.02|0
1640880880000|2021-12-30 16:14:40|29329.79|29329.79|29329.79|29329.79|29329.79|29329.79|29329.79|29329.79|0
1640880900000|2021-12-30 16:15:00|29334.1|29334.1|29338.41|29338.41|29338.41|29338.41|29334.1|29334.1|0
1640880930000|2021-12-30 16:15:30|29334.1|29334.1|29332.32|29332.32|29334.1|29334.1|29332.32|29332.32|0
1640880980000|2021-12-30 16:16:20|29336.63|29336.63|29336.63|29336.63|29336.63|29336.63|29336.63|29336.63|0
1640881080000|2021-12-30 16:18:00|29338.41|29338.41|29338.41|29338.41|29338.41|29338.41|29338.41|29338.41|0
1640881140000|2021-12-30 16:19:00|29342.71|29342.71|29342.71|29342.71|29342.71|29342.71|29342.71|29342.71|0
1640881260000|2021-12-30 16:21:00|29338.41|29338.41|29338.41|29338.41|29338.41|29338.41|29338.41|29338.41|0
1640881270000|2021-12-30 16:21:10|29334.1|29334.1|29334.1|29334.1|29334.1|29334.1|29334.1|29334.1|0
1640881300000|2021-12-30 16:21:40|29332.32|29332.32|29332.32|29332.32|29332.32|29332.32|29332.32|29332.32|0
1640881370000|2021-12-30 16:22:50|29330.55|29330.55|29330.55|29330.55|29330.55|29330.55|29330.55|29330.55|0
1640881440000|2021-12-30 16:24:00|29326.24|29326.24|29313.32|29313.32|29326.24|29326.24|29313.32|29313.32|0
1640881470000|2021-12-30 16:24:30|29315.47|29315.47|29315.47|29315.47|29315.47|29315.47|29315.47|29315.47|0
1640881480000|2021-12-30 16:24:40|29313.32|29313.32|29313.32|29313.32|29313.32|29313.32|29313.32|29313.32|0
1640881500000|2021-12-30 16:25:00|29311.17|29311.17|29313.32|29313.32|29313.32|29313.32|29309.01|29309.01|0
1640881520000|2021-12-30 16:25:20|29315.1|29315.1|29315.1|29315.1|29315.1|29315.1|29315.1|29315.1|0
1640881530000|2021-12-30 16:25:30|29316.87|29316.87|29316.87|29316.87|29316.87|29316.87|29316.87|29316.87|0
1640881550000|2021-12-30 16:25:50|29319.03|29319.03|29319.03|29319.03|29319.03|29319.03|29319.03|29319.03|0
1640881560000|2021-12-30 16:26:00|29312.57|29312.57|29312.57|29312.57|29312.57|29312.57|29312.57|29312.57|0
1640881570000|2021-12-30 16:26:10|29310.79|29310.79|29310.79|29310.79|29310.79|29310.79|29310.79|29310.79|0
1640881590000|2021-12-30 16:26:30|29306.48|29306.48|29304.71|29304.71|29306.48|29306.48|29304.71|29304.71|0
1640881600000|2021-12-30 16:26:40|29309.01|29309.01|29309.01|29309.01|29309.01|29309.01|29309.01|29309.01|0
1640881640000|2021-12-30 16:27:20|29304.71|29304.71|29304.71|29304.71|29304.71|29304.71|29304.71|29304.71|0
1640881650000|2021-12-30 16:27:30|29306.86|29306.86|29306.86|29306.86|29306.86|29306.86|29306.86|29306.86|0
1640881660000|2021-12-30 16:27:40|29313.32|29313.32|29313.32|29313.32|29313.32|29313.32|29313.32|29313.32|0
1640881690000|2021-12-30 16:28:10|29304.71|29304.71|29304.71|29304.71|29304.71|29304.71|29304.71|29304.71|0
1640881700000|2021-12-30 16:28:20|29300.4|29300.4|29300.4|29300.4|29300.4|29300.4|29300.4|29300.4|0
1640881710000|2021-12-30 16:28:30|29296.09|29296.09|29296.09|29296.09|29296.09|29296.09|29296.09|29296.09|0
1640881720000|2021-12-30 16:28:40|29300.4|29300.4|29300.4|29300.4|29300.4|29300.4|29300.4|29300.4|0
1640881740000|2021-12-30 16:29:00|29293.94|29293.94|29290.01|29290.01|29298.62|29298.62|29290.01|29290.01|0
1640881750000|2021-12-30 16:29:10|29294.32|29294.32|29290.01|29290.01|29294.32|29294.32|29290.01|29290.01|0
1640881760000|2021-12-30 16:29:20|29285.7|29285.7|29283.93|29283.93|29285.7|29285.7|29283.93|29283.93|0
1640881770000|2021-12-30 16:29:30|29285.7|29285.7|29279.62|29279.62|29285.7|29285.7|29279.62|29279.62|0
1640881780000|2021-12-30 16:29:40|29275.31|29275.31|29277.84|29277.84|29279.62|29279.62|29273.54|29273.54|0
1640881790000|2021-12-30 16:29:50|29273.54|29273.54|29277.84|29277.84|29277.84|29277.84|29273.54|29273.54|0
1640938640000|2021-12-31 08:17:20|29193.97|29193.97|29198.28|29198.28|29198.28|29198.28|29193.97|29193.97|0
1640938700000|2021-12-31 08:18:20|29201.83|29201.83|29201.83|29201.83|29201.83|29201.83|29201.83|29201.83|0
1640938710000|2021-12-31 08:18:30|29203.61|29203.61|29205.39|29205.39|29205.39|29205.39|29203.61|29203.61|0
1640938720000|2021-12-31 08:18:40|29208.94|29208.94|29208.94|29208.94|29208.94|29208.94|29208.94|29208.94|0
1640938730000|2021-12-31 08:18:50|29204.63|29204.63|29204.63|29204.63|29204.63|29204.63|29204.63|29204.63|0
1640938750000|2021-12-31 08:19:10|29206.41|29206.41|29204.63|29204.63|29208.19|29208.19|29204.63|29204.63|0
1640938780000|2021-12-31 08:19:40|29202.86|29202.86|29202.86|29202.86|29202.86|29202.86|29202.86|29202.86|0
1640938850000|2021-12-31 08:20:50|29189.94|29189.94|29198.55|29198.55|29198.55|29198.55|29189.94|29189.94|0
1640938860000|2021-12-31 08:21:00|29189.94|29189.94|29189.94|29189.94|29189.94|29189.94|29189.94|29189.94|0
1640938870000|2021-12-31 08:21:10|29185.63|29185.63|29177.02|29177.02|29185.63|29185.63|29172.71|29172.71|0
1640938880000|2021-12-31 08:21:20|29172.71|29172.71|29168.4|29168.4|29172.71|29172.71|29168.4|29168.4|0
1640938890000|2021-12-31 08:21:30|29181.32|29181.32|29172.71|29172.71|29181.32|29181.32|29172.71|29172.71|0
1640938900000|2021-12-31 08:21:40|29177.02|29177.02|29177.02|29177.02|29177.02|29177.02|29177.02|29177.02|0
1640938920000|2021-12-31 08:22:00|29185.63|29185.63|29185.63|29185.63|29185.63|29185.63|29185.63|29185.63|0
1640938930000|2021-12-31 08:22:10|29181.32|29181.32|29181.32|29181.32|29181.32|29181.32|29181.32|29181.32|0
1640938940000|2021-12-31 08:22:20|29198.55|29198.55|29198.55|29198.55|29198.55|29198.55|29198.55|29198.55|0
1640938960000|2021-12-31 08:22:40|29189.94|29189.94|29189.94|29189.94|29189.94|29189.94|29189.94|29189.94|0
1640938980000|2021-12-31 08:23:00|29181.32|29181.32|29181.32|29181.32|29181.32|29181.32|29181.32|29181.32|0
1640939030000|2021-12-31 08:23:50|29183.1|29183.1|29183.1|29183.1|29183.1|29183.1|29183.1|29183.1|0
1640939040000|2021-12-31 08:24:00|29184.88|29184.88|29186.66|29186.66|29186.66|29186.66|29184.88|29184.88|0
1640939050000|2021-12-31 08:24:10|29184.88|29184.88|29184.88|29184.88|29184.88|29184.88|29184.88|29184.88|0
1640939090000|2021-12-31 08:24:50|29186.66|29186.66|29186.66|29186.66|29186.66|29186.66|29186.66|29186.66|0
1640939110000|2021-12-31 08:25:10|29184.88|29184.88|29157.26|29157.26|29184.88|29184.88|29157.26|29157.26|0
1640939120000|2021-12-31 08:25:20|29153.71|29153.71|29155.48|29155.48|29155.48|29155.48|29153.71|29153.71|0
1640939140000|2021-12-31 08:25:40|29159.79|29159.79|29159.79|29159.79|29159.79|29159.79|29159.79|29159.79|0
1640939230000|2021-12-31 08:27:10|29163.35|29163.35|29161.57|29161.57|29163.35|29163.35|29161.57|29161.57|0
1640939240000|2021-12-31 08:27:20|29174.49|29174.49|29183.1|29183.1|29183.1|29183.1|29174.49|29174.49|0
1640939260000|2021-12-31 08:27:40|29188.43|29188.43|29191.99|29191.99|29191.99|29191.99|29188.43|29188.43|0
1640939290000|2021-12-31 08:28:10|29183.37|29183.37|29183.37|29183.37|29183.37|29183.37|29183.37|29183.37|0
1640939300000|2021-12-31 08:28:20|29187.68|29187.68|29187.68|29187.68|29187.68|29187.68|29187.68|29187.68|0
1640939430000|2021-12-31 08:30:30|29185.9|29185.9|29185.9|29185.9|29185.9|29185.9|29185.9|29185.9|0
1640939440000|2021-12-31 08:30:40|29190.21|29190.21|29190.21|29190.21|29190.21|29190.21|29190.21|29190.21|0
1640939460000|2021-12-31 08:31:00|29194.52|29194.52|29194.52|29194.52|29194.52|29194.52|29194.52|29194.52|0
1640939470000|2021-12-31 08:31:10|29196.29|29196.29|29198.07|29198.07|29198.07|29198.07|29196.29|29196.29|0
1640939640000|2021-12-31 08:34:00|29206.68|29206.68|29198.07|29198.07|29210.99|29210.99|29198.07|29198.07|0
1640939650000|2021-12-31 08:34:10|29202.38|29202.38|29202.38|29202.38|29202.38|29202.38|29189.46|29189.46|0
1640939670000|2021-12-31 08:34:30|29198.07|29198.07|29198.07|29198.07|29198.07|29198.07|29198.07|29198.07|0
1640939690000|2021-12-31 08:34:50|29193.76|29193.76|29198.07|29198.07|29198.07|29198.07|29193.76|29193.76|0
1640939880000|2021-12-31 08:38:00|29193.76|29193.76|29193.76|29193.76|29193.76|29193.76|29193.76|29193.76|0
1640939910000|2021-12-31 08:38:30|29202.38|29202.38|29202.38|29202.38|29202.38|29202.38|29202.38|29202.38|0
1640939920000|2021-12-31 08:38:40|29200.6|29200.6|29207.71|29207.71|29207.71|29207.71|29200.6|29200.6|0
1640939970000|2021-12-31 08:39:30|29204.15|29204.15|29202.38|29202.38|29204.15|29204.15|29202.38|29202.38|0
1640940000000|2021-12-31 08:40:00|29198.07|29198.07|29198.07|29198.07|29198.07|29198.07|29198.07|29198.07|0
1640940090000|2021-12-31 08:41:30|29196.29|29196.29|29202.38|29202.38|29202.38|29202.38|29196.29|29196.29|0
1640940180000|2021-12-31 08:43:00|29198.82|29198.82|29202.38|29202.38|29202.38|29202.38|29198.82|29198.82|0
1640940270000|2021-12-31 08:44:30|29215.3|29215.3|29215.3|29215.3|29215.3|29215.3|29215.3|29215.3|0
1640940300000|2021-12-31 08:45:00|29217.07|29217.07|29225.96|29225.96|29225.96|29225.96|29217.07|29217.07|0
1640940310000|2021-12-31 08:45:10|29227.74|29227.74|29244.96|29244.96|29244.96|29244.96|29227.74|29227.74|0
1640940320000|2021-12-31 08:45:20|29240.66|29240.66|29240.66|29240.66|29240.66|29240.66|29240.66|29240.66|0
1640940340000|2021-12-31 08:45:40|29227.74|29227.74|29236.35|29236.35|29236.35|29236.35|29227.74|29227.74|0
1640940370000|2021-12-31 08:46:10|29231.02|29231.02|29231.02|29231.02|29231.02|29231.02|29231.02|29231.02|0
1640940390000|2021-12-31 08:46:30|29235.32|29235.32|29235.32|29235.32|29235.32|29235.32|29235.32|29235.32|0
1640940440000|2021-12-31 08:47:20|29226.71|29226.71|29226.71|29226.71|29226.71|29226.71|29226.71|29226.71|0
1640940570000|2021-12-31 08:49:30|29230.27|29230.27|29228.49|29228.49|29230.27|29230.27|29228.49|29228.49|0
1640940590000|2021-12-31 08:49:50|29241.41|29241.41|29241.41|29241.41|29241.41|29241.41|29241.41|29241.41|0
1640940630000|2021-12-31 08:50:30|29243.19|29243.19|29243.19|29243.19|29243.19|29243.19|29243.19|29243.19|0
1640940900000|2021-12-31 08:55:00|29239.63|29239.63|29239.63|29239.63|29239.63|29239.63|29239.63|29239.63|0
1640941000000|2021-12-31 08:56:40|29252.55|29252.55|29252.55|29252.55|29252.55|29252.55|29252.55|29252.55|0
1640941020000|2021-12-31 08:57:00|29243.94|29243.94|29243.94|29243.94|29243.94|29243.94|29243.94|29243.94|0
1640941030000|2021-12-31 08:57:10|29245.71|29245.71|29258.63|29258.63|29258.63|29258.63|29245.71|29245.71|0
1640941090000|2021-12-31 08:58:10|29254.33|29254.33|29254.33|29254.33|29254.33|29254.33|29254.33|29254.33|0
1640941100000|2021-12-31 08:58:20|29258.63|29258.63|29258.63|29258.63|29258.63|29258.63|29258.63|29258.63|0
1640941140000|2021-12-31 08:59:00|29262.94|29262.94|29262.94|29262.94|29262.94|29262.94|29262.94|29262.94|0
1640941280000|2021-12-31 09:01:20|29267.25|29267.25|29267.25|29267.25|29267.25|29267.25|29267.25|29267.25|0
1640941290000|2021-12-31 09:01:30|29269.02|29269.02|29272.58|29272.58|29272.58|29272.58|29269.02|29269.02|0
1640941300000|2021-12-31 09:01:40|29274.36|29274.36|29274.36|29274.36|29274.36|29274.36|29274.36|29274.36|0
1640941320000|2021-12-31 09:02:00|29276.13|29276.13|29276.13|29276.13|29276.13|29276.13|29276.13|29276.13|0
1640941330000|2021-12-31 09:02:10|29277.91|29277.91|29277.91|29277.91|29277.91|29277.91|29277.91|29277.91|0
1640941340000|2021-12-31 09:02:20|29279.69|29279.69|29288.3|29288.3|29288.3|29288.3|29279.69|29279.69|0
1640941350000|2021-12-31 09:02:30|29292.61|29292.61|29279.69|29279.69|29292.61|29292.61|29279.69|29279.69|0
1640941390000|2021-12-31 09:03:10|29288.3|29288.3|29288.3|29288.3|29288.3|29288.3|29288.3|29288.3|0
1640941430000|2021-12-31 09:03:50|29286.52|29286.52|29286.52|29286.52|29286.52|29286.52|29286.52|29286.52|0
1640941450000|2021-12-31 09:04:10|29269.3|29269.3|29277.91|29277.91|29277.91|29277.91|29269.3|29269.3|0
1640941520000|2021-12-31 09:05:20|29274.36|29274.36|29274.36|29274.36|29274.36|29274.36|29274.36|29274.36|0
1640941550000|2021-12-31 09:05:50|29272.58|29272.58|29272.58|29272.58|29272.58|29272.58|29272.58|29272.58|0
1640941570000|2021-12-31 09:06:10|29263.97|29263.97|29263.97|29263.97|29263.97|29263.97|29263.97|29263.97|0
1640941620000|2021-12-31 09:07:00|29262.19|29262.19|29262.19|29262.19|29262.19|29262.19|29262.19|29262.19|0
1640941640000|2021-12-31 09:07:20|29258.63|29258.63|29258.63|29258.63|29258.63|29258.63|29258.63|29258.63|0
1640941670000|2021-12-31 09:07:50|29256.86|29256.86|29256.86|29256.86|29256.86|29256.86|29256.86|29256.86|0
1640941740000|2021-12-31 09:09:00|29252.55|29252.55|29252.55|29252.55|29252.55|29252.55|29252.55|29252.55|0
1640941770000|2021-12-31 09:09:30|29247.22|29247.22|29247.22|29247.22|29247.22|29247.22|29247.22|29247.22|0
1640941790000|2021-12-31 09:09:50|29238.61|29238.61|29234.3|29234.3|29238.61|29238.61|29234.3|29234.3|0
1640941880000|2021-12-31 09:11:20|29236.08|29236.08|29236.08|29236.08|29236.08|29236.08|29236.08|29236.08|0
1640941940000|2021-12-31 09:12:20|29237.85|29237.85|29237.85|29237.85|29237.85|29237.85|29237.85|29237.85|0
1640942080000|2021-12-31 09:14:40|29234.3|29234.3|29234.3|29234.3|29234.3|29234.3|29234.3|29234.3|0
1640942220000|2021-12-31 09:17:00|29229.99|29229.99|29229.99|29229.99|29229.99|29229.99|29229.99|29229.99|0
1640942230000|2021-12-31 09:17:10|29221.38|29221.38|29225.69|29225.69|29225.69|29225.69|29221.38|29221.38|0
1640942290000|2021-12-31 09:18:10|29227.46|29227.46|29227.46|29227.46|29227.46|29227.46|29227.46|29227.46|0
1640942350000|2021-12-31 09:19:10|29225.69|29225.69|29225.69|29225.69|29225.69|29225.69|29225.69|29225.69|0
1640942400000|2021-12-31 09:20:00|29217.07|29217.07|29217.07|29217.07|29217.07|29217.07|29217.07|29217.07|0
1640942490000|2021-12-31 09:21:30|29212.77|29212.77|29212.77|29212.77|29212.77|29212.77|29212.77|29212.77|0
1640942530000|2021-12-31 09:22:10|29225.69|29225.69|29221.38|29221.38|29225.69|29225.69|29221.38|29221.38|0
1640942560000|2021-12-31 09:22:40|29219.6|29219.6|29219.6|29219.6|29219.6|29219.6|29219.6|29219.6|0
1640942710000|2021-12-31 09:25:10|29206.68|29206.68|29203.13|29203.13|29206.68|29206.68|29203.13|29203.13|0
1640942730000|2021-12-31 09:25:30|29201.35|29201.35|29201.35|29201.35|29201.35|29201.35|29201.35|29201.35|0
1640942830000|2021-12-31 09:27:10|29197.05|29197.05|29197.05|29197.05|29197.05|29197.05|29197.05|29197.05|0
1640942880000|2021-12-31 09:28:00|29192.74|29192.74|29192.74|29192.74|29192.74|29192.74|29192.74|29192.74|0
1640942900000|2021-12-31 09:28:20|29194.52|29194.52|29194.52|29194.52|29194.52|29194.52|29194.52|29194.52|0
1640942910000|2021-12-31 09:28:30|29192.74|29192.74|29192.74|29192.74|29192.74|29192.74|29192.74|29192.74|0
1640942960000|2021-12-31 09:29:20|29190.96|29190.96|29190.96|29190.96|29190.96|29190.96|29190.96|29190.96|0
1640943000000|2021-12-31 09:30:00|29182.35|29182.35|29182.35|29182.35|29182.35|29182.35|29182.35|29182.35|0
1640943030000|2021-12-31 09:30:30|29186.66|29186.66|29186.66|29186.66|29186.66|29186.66|29186.66|29186.66|0
1640943060000|2021-12-31 09:31:00|29190.96|29190.96|29190.96|29190.96|29190.96|29190.96|29190.96|29190.96|0
1640943100000|2021-12-31 09:31:40|29195.27|29195.27|29195.27|29195.27|29195.27|29195.27|29195.27|29195.27|0
1640943120000|2021-12-31 09:32:00|29193.49|29193.49|29193.49|29193.49|29193.49|29193.49|29193.49|29193.49|0
1640943300000|2021-12-31 09:35:00|29191.71|29191.71|29191.71|29191.71|29191.71|29191.71|29191.71|29191.71|0
1640943320000|2021-12-31 09:35:20|29189.94|29189.94|29189.94|29189.94|29189.94|29189.94|29189.94|29189.94|0
1640943450000|2021-12-31 09:37:30|29194.24|29194.24|29194.24|29194.24|29194.24|29194.24|29194.24|29194.24|0
1640943470000|2021-12-31 09:37:50|29192.47|29192.47|29192.47|29192.47|29192.47|29192.47|29192.47|29192.47|0
1640943510000|2021-12-31 09:38:30|29194.24|29194.24|29194.24|29194.24|29194.24|29194.24|29194.24|29194.24|0
1640943670000|2021-12-31 09:41:10|29192.47|29192.47|29192.47|29192.47|29192.47|29192.47|29192.47|29192.47|0
1640943710000|2021-12-31 09:41:50|29194.24|29194.24|29194.24|29194.24|29194.24|29194.24|29194.24|29194.24|0
1640943880000|2021-12-31 09:44:40|29198.55|29198.55|29198.55|29198.55|29198.55|29198.55|29198.55|29198.55|0
1640943890000|2021-12-31 09:44:50|29194.24|29194.24|29194.24|29194.24|29194.24|29194.24|29194.24|29194.24|0
1640944230000|2021-12-31 09:50:30|29189.94|29189.94|29189.94|29189.94|29189.94|29189.94|29189.94|29189.94|0
1640944260000|2021-12-31 09:51:00|29194.24|29194.24|29194.24|29194.24|29194.24|29194.24|29194.24|29194.24|0
1640944290000|2021-12-31 09:51:30|29198.55|29198.55|29198.55|29198.55|29198.55|29198.55|29198.55|29198.55|0
1640944310000|2021-12-31 09:51:50|29207.16|29207.16|29211.47|29211.47|29211.47|29211.47|29207.16|29207.16|0
1640944370000|2021-12-31 09:52:50|29207.91|29207.91|29209.69|29209.69|29209.69|29209.69|29207.91|29207.91|0
1640944400000|2021-12-31 09:53:20|29218.3|29218.3|29218.3|29218.3|29218.3|29218.3|29218.3|29218.3|0
1640944520000|2021-12-31 09:55:20|29226.92|29226.92|29233|29233|29233|29233|29226.92|29226.92|0
1640944570000|2021-12-31 09:56:10|29234.78|29234.78|29234.78|29234.78|29234.78|29234.78|29234.78|29234.78|0
1640944660000|2021-12-31 09:57:40|29228.69|29228.69|29228.69|29228.69|29228.69|29228.69|29228.69|29228.69|0
1640944770000|2021-12-31 09:59:30|29237.31|29237.31|29237.31|29237.31|29237.31|29237.31|29237.31|29237.31|0
1640944800000|2021-12-31 10:00:00|29233.75|29233.75|29242.37|29242.37|29242.37|29242.37|29233.75|29233.75|0
1640944840000|2021-12-31 10:00:40|29240.59|29240.59|29240.59|29240.59|29240.59|29240.59|29240.59|29240.59|0
1640944850000|2021-12-31 10:00:50|29236.28|29236.28|29236.28|29236.28|29236.28|29236.28|29236.28|29236.28|0
1640944870000|2021-12-31 10:01:10|29234.51|29234.51|29230.2|29230.2|29234.51|29234.51|29230.2|29230.2|0
1640944880000|2021-12-31 10:01:20|29225.89|29225.89|29230.2|29230.2|29230.2|29230.2|29225.89|29225.89|0
1640944890000|2021-12-31 10:01:30|29221.59|29221.59|29221.59|29221.59|29221.59|29221.59|29221.59|29221.59|0
1640944960000|2021-12-31 10:02:40|29223.36|29223.36|29223.36|29223.36|29223.36|29223.36|29223.36|29223.36|0
1640945080000|2021-12-31 10:04:40|29227.67|29227.67|29227.67|29227.67|29227.67|29227.67|29227.67|29227.67|0
1640945180000|2021-12-31 10:06:20|29225.89|29225.89|29225.89|29225.89|29225.89|29225.89|29225.89|29225.89|0
1640945260000|2021-12-31 10:07:40|29221.59|29221.59|29221.59|29221.59|29221.59|29221.59|29221.59|29221.59|0
1640945270000|2021-12-31 10:07:50|29217.28|29217.28|29212.97|29212.97|29217.28|29217.28|29212.97|29212.97|0
1640945340000|2021-12-31 10:09:00|29209.42|29209.42|29209.42|29209.42|29209.42|29209.42|29209.42|29209.42|0
1640945380000|2021-12-31 10:09:40|29218.03|29218.03|29218.03|29218.03|29218.03|29218.03|29218.03|29218.03|0
1640945440000|2021-12-31 10:10:40|29219.81|29219.81|29219.81|29219.81|29219.81|29219.81|29219.81|29219.81|0
1640945640000|2021-12-31 10:14:00|29215.5|29215.5|29215.5|29215.5|29215.5|29215.5|29215.5|29215.5|0
1640945720000|2021-12-31 10:15:20|29219.81|29219.81|29219.81|29219.81|29219.81|29219.81|29219.81|29219.81|0
1640945810000|2021-12-31 10:16:50|29215.5|29215.5|29215.5|29215.5|29215.5|29215.5|29215.5|29215.5|0
1640945880000|2021-12-31 10:18:00|29219.81|29219.81|29219.81|29219.81|29219.81|29219.81|29219.81|29219.81|0
1640945950000|2021-12-31 10:19:10|29228.42|29228.42|29228.42|29228.42|29228.42|29228.42|29228.42|29228.42|0
1640945990000|2021-12-31 10:19:50|29230.2|29230.2|29228.42|29228.42|29230.2|29230.2|29228.42|29228.42|0
1640946130000|2021-12-31 10:22:10|29226.64|29226.64|29226.64|29226.64|29226.64|29226.64|29226.64|29226.64|0
1640946220000|2021-12-31 10:23:40|29235.26|29235.26|29235.26|29235.26|29235.26|29235.26|29235.26|29235.26|0
1640946250000|2021-12-31 10:24:10|29239.56|29239.56|29239.56|29239.56|29239.56|29239.56|29239.56|29239.56|0
1640946290000|2021-12-31 10:24:50|29241.34|29241.34|29241.34|29241.34|29241.34|29241.34|29241.34|29241.34|0
1640946310000|2021-12-31 10:25:10|29249.95|29249.95|29249.95|29249.95|29249.95|29249.95|29249.95|29249.95|0
1640946410000|2021-12-31 10:26:50|29245.65|29245.65|29245.65|29245.65|29245.65|29245.65|29245.65|29245.65|0
1640946460000|2021-12-31 10:27:40|29237.03|29237.03|29237.03|29237.03|29237.03|29237.03|29237.03|29237.03|0
1640946470000|2021-12-31 10:27:50|29241.34|29241.34|29245.65|29245.65|29245.65|29245.65|29241.34|29241.34|0
1640946480000|2021-12-31 10:28:00|29250.98|29250.98|29250.98|29250.98|29250.98|29250.98|29250.98|29250.98|0
1640946550000|2021-12-31 10:29:10|29254.53|29254.53|29254.53|29254.53|29254.53|29254.53|29254.53|29254.53|0
1640946650000|2021-12-31 10:30:50|29256.31|29256.31|29259.87|29259.87|29259.87|29259.87|29256.31|29256.31|0
1640946720000|2021-12-31 10:32:00|29261.64|29261.64|29261.64|29261.64|29261.64|29261.64|29261.64|29261.64|0
1640946920000|2021-12-31 10:35:20|29265.95|29265.95|29274.56|29274.56|29274.56|29274.56|29265.95|29265.95|0
1640947030000|2021-12-31 10:37:10|29278.87|29278.87|29278.87|29278.87|29278.87|29278.87|29278.87|29278.87|0
1640947110000|2021-12-31 10:38:30|29274.56|29274.56|29274.56|29274.56|29274.56|29274.56|29274.56|29274.56|0
1640947160000|2021-12-31 10:39:20|29269.23|29269.23|29261.37|29261.37|29269.23|29269.23|29261.37|29261.37|0
1640947320000|2021-12-31 10:42:00|29257.06|29257.06|29257.06|29257.06|29257.06|29257.06|29257.06|29257.06|0
1640947340000|2021-12-31 10:42:20|29255.29|29255.29|29255.29|29255.29|29255.29|29255.29|29255.29|29255.29|0
1640947380000|2021-12-31 10:43:00|29253.51|29253.51|29253.51|29253.51|29253.51|29253.51|29253.51|29253.51|0
1640947430000|2021-12-31 10:43:50|29249.2|29249.2|29249.2|29249.2|29249.2|29249.2|29249.2|29249.2|0
1640947620000|2021-12-31 10:47:00|29244.9|29244.9|29244.9|29244.9|29244.9|29244.9|29244.9|29244.9|0
1640947640000|2021-12-31 10:47:20|29243.12|29243.12|29243.12|29243.12|29243.12|29243.12|29243.12|29243.12|0
1640947660000|2021-12-31 10:47:40|29238.81|29238.81|29238.81|29238.81|29238.81|29238.81|29238.81|29238.81|0
1640947850000|2021-12-31 10:50:50|29230.2|29230.2|29224.12|29224.12|29230.2|29230.2|29224.12|29224.12|0
1640947880000|2021-12-31 10:51:20|29225.89|29225.89|29225.89|29225.89|29225.89|29225.89|29225.89|29225.89|0
1640948400000|2021-12-31 11:00:00|29221.59|29221.59|29221.59|29221.59|29221.59|29221.59|29221.59|29221.59|0
1640948590000|2021-12-31 11:03:10|29219.81|29219.81|29219.81|29219.81|29219.81|29219.81|29219.81|29219.81|0
1640948640000|2021-12-31 11:04:00|29215.5|29215.5|29206.89|29206.89|29215.5|29215.5|29206.89|29206.89|0
1640948660000|2021-12-31 11:04:20|29202.58|29202.58|29202.58|29202.58|29202.58|29202.58|29202.58|29202.58|0
1640948670000|2021-12-31 11:04:30|29200.81|29200.81|29200.81|29200.81|29200.81|29200.81|29200.81|29200.81|0
1640948680000|2021-12-31 11:04:40|29192.19|29192.19|29183.58|29183.58|29192.19|29192.19|29183.58|29183.58|0
1640948720000|2021-12-31 11:05:20|29174.97|29174.97|29173.19|29173.19|29174.97|29174.97|29173.19|29173.19|0
1640948730000|2021-12-31 11:05:30|29177.5|29177.5|29177.5|29177.5|29177.5|29177.5|29177.5|29177.5|0
1640948760000|2021-12-31 11:06:00|29173.19|29173.19|29181.8|29181.8|29181.8|29181.8|29173.19|29173.19|0
1640948820000|2021-12-31 11:07:00|29180.03|29180.03|29180.03|29180.03|29180.03|29180.03|29180.03|29180.03|0
1640948830000|2021-12-31 11:07:10|29175.72|29175.72|29175.72|29175.72|29175.72|29175.72|29175.72|29175.72|0
1640948840000|2021-12-31 11:07:20|29177.5|29177.5|29173.94|29173.94|29177.5|29177.5|29173.94|29173.94|0
1640949030000|2021-12-31 11:10:30|29180.03|29180.03|29180.03|29180.03|29180.03|29180.03|29180.03|29180.03|0
1640949040000|2021-12-31 11:10:40|29181.8|29181.8|29187.89|29187.89|29187.89|29187.89|29181.8|29181.8|0
1640949580000|2021-12-31 11:19:40|29200.81|29200.81|29200.81|29200.81|29200.81|29200.81|29200.81|29200.81|0
1640949600000|2021-12-31 11:20:00|29213.73|29213.73|29213.73|29213.73|29213.73|29213.73|29213.73|29213.73|0
1640949690000|2021-12-31 11:21:30|29218.03|29218.03|29219.81|29219.81|29219.81|29219.81|29218.03|29218.03|0
1640949800000|2021-12-31 11:23:20|29221.59|29221.59|29221.59|29221.59|29221.59|29221.59|29221.59|29221.59|0
1640949840000|2021-12-31 11:24:00|29225.89|29225.89|29225.89|29225.89|29225.89|29225.89|29225.89|29225.89|0
1640950300000|2021-12-31 11:31:40|29221.59|29221.59|29219.81|29219.81|29221.59|29221.59|29219.81|29219.81|0
1640950330000|2021-12-31 11:32:10|29216.25|29216.25|29216.25|29216.25|29216.25|29216.25|29216.25|29216.25|0
1640950350000|2021-12-31 11:32:30|29211.95|29211.95|29211.95|29211.95|29211.95|29211.95|29211.95|29211.95|0
1640950370000|2021-12-31 11:32:50|29213.73|29213.73|29213.73|29213.73|29213.73|29213.73|29213.73|29213.73|0
1640950440000|2021-12-31 11:34:00|29209.42|29209.42|29209.42|29209.42|29209.42|29209.42|29209.42|29209.42|0
1640950720000|2021-12-31 11:38:40|29207.64|29207.64|29207.64|29207.64|29207.64|29207.64|29207.64|29207.64|0
1640951060000|2021-12-31 11:44:20|29203.34|29203.34|29203.34|29203.34|29203.34|29203.34|29203.34|29203.34|0
1640951120000|2021-12-31 11:45:20|29199.03|29199.03|29199.03|29199.03|29199.03|29199.03|29197.25|29197.25|0
1640951420000|2021-12-31 11:50:20|29203.34|29203.34|29203.34|29203.34|29203.34|29203.34|29203.34|29203.34|0
1640951540000|2021-12-31 11:52:20|29190.42|29190.42|29190.42|29190.42|29190.42|29190.42|29190.42|29190.42|0
1640951740000|2021-12-31 11:55:40|29186.11|29186.11|29186.11|29186.11|29186.11|29186.11|29186.11|29186.11|0
1640951780000|2021-12-31 11:56:20|29181.8|29181.8|29181.8|29181.8|29181.8|29181.8|29181.8|29181.8|0
1640951830000|2021-12-31 11:57:10|29177.5|29177.5|29177.5|29177.5|29177.5|29177.5|29177.5|29177.5|0
1640951840000|2021-12-31 11:57:20|29175.72|29175.72|29175.72|29175.72|29175.72|29175.72|29175.72|29175.72|0
1640951850000|2021-12-31 11:57:30|29171.41|29171.41|29171.41|29171.41|29171.41|29171.41|29171.41|29171.41|0
1640951860000|2021-12-31 11:57:40|29169.64|29169.64|29169.64|29169.64|29169.64|29169.64|29169.64|29169.64|0
1640951880000|2021-12-31 11:58:00|29173.94|29173.94|29173.94|29173.94|29173.94|29173.94|29173.94|29173.94|0
1640951930000|2021-12-31 11:58:50|29178.25|29178.25|29178.25|29178.25|29178.25|29178.25|29178.25|29178.25|0
1640951960000|2021-12-31 11:59:20|29182.55|29182.55|29182.55|29182.55|29182.55|29182.55|29182.55|29182.55|0
1640951990000|2021-12-31 11:59:50|29178.25|29178.25|29178.25|29178.25|29178.25|29178.25|29178.25|29178.25|0
1640952000000|2021-12-31 12:00:00|29173.94|29173.94|29173.94|29173.94|29173.94|29173.94|29173.94|29173.94|0
1640952010000|2021-12-31 12:00:10|29167.86|29167.86|29167.86|29167.86|29167.86|29167.86|29167.86|29167.86|0
1640952020000|2021-12-31 12:00:20|29172.16|29172.16|29172.16|29172.16|29172.16|29172.16|29172.16|29172.16|0
1640952030000|2021-12-31 12:00:30|29176.47|29176.47|29180.78|29180.78|29180.78|29180.78|29176.47|29176.47|0
1640952040000|2021-12-31 12:00:40|29176.47|29176.47|29176.47|29176.47|29176.47|29176.47|29176.47|29176.47|0
1640952090000|2021-12-31 12:01:30|29167.86|29167.86|29167.86|29167.86|29167.86|29167.86|29167.86|29167.86|0
1640952100000|2021-12-31 12:01:40|29163.55|29163.55|29163.55|29163.55|29163.55|29163.55|29163.55|29163.55|0
1640952150000|2021-12-31 12:02:30|29159.25|29159.25|29159.25|29159.25|29159.25|29159.25|29159.25|29159.25|0
1640952180000|2021-12-31 12:03:00|29150.63|29150.63|29140.24|29140.24|29150.63|29150.63|29140.24|29140.24|0
1640952190000|2021-12-31 12:03:10|29142.02|29142.02|29142.02|29142.02|29142.02|29142.02|29142.02|29142.02|0
1640952210000|2021-12-31 12:03:30|29129.1|29129.1|29116.18|29116.18|29129.1|29129.1|29116.18|29116.18|0
1640952220000|2021-12-31 12:03:40|29111.87|29111.87|29112.63|29112.63|29120.49|29120.49|29111.87|29111.87|0
1640952230000|2021-12-31 12:03:50|29114.4|29114.4|29114.4|29114.4|29114.4|29114.4|29114.4|29114.4|0
1640952240000|2021-12-31 12:04:00|29105.79|29105.79|29108.32|29108.32|29110.1|29110.1|29099.71|29099.71|0
1640952250000|2021-12-31 12:04:10|29104.01|29104.01|29104.01|29104.01|29104.01|29104.01|29104.01|29104.01|0
1640952260000|2021-12-31 12:04:20|29108.32|29108.32|29108.32|29108.32|29108.32|29108.32|29108.32|29108.32|0
1640952290000|2021-12-31 12:04:50|29112.63|29112.63|29116.93|29116.93|29116.93|29116.93|29112.63|29112.63|0
1640952360000|2021-12-31 12:06:00|29108.32|29108.32|29106.54|29106.54|29112.63|29112.63|29106.54|29106.54|0
1640952380000|2021-12-31 12:06:20|29104.77|29104.77|29104.77|29104.77|29104.77|29104.77|29104.77|29104.77|0
1640952420000|2021-12-31 12:07:00|29100.46|29100.46|29102.24|29102.24|29102.24|29102.24|29100.46|29100.46|0
1640952440000|2021-12-31 12:07:20|29100.46|29100.46|29100.46|29100.46|29100.46|29100.46|29100.46|29100.46|0
1640952450000|2021-12-31 12:07:30|29098.68|29098.68|29098.68|29098.68|29098.68|29098.68|29098.68|29098.68|0
1640952490000|2021-12-31 12:08:10|29090.07|29090.07|29090.07|29090.07|29098.68|29098.68|29090.07|29090.07|0
1640952500000|2021-12-31 12:08:20|29085.76|29085.76|29085.76|29085.76|29085.76|29085.76|29085.76|29085.76|0
1640952590000|2021-12-31 12:09:50|29081.46|29081.46|29081.46|29081.46|29081.46|29081.46|29081.46|29081.46|0
1640952640000|2021-12-31 12:10:40|29085.76|29085.76|29091.85|29091.85|29091.85|29091.85|29085.76|29085.76|0
1640952660000|2021-12-31 12:11:00|29087.54|29087.54|29089.32|29089.32|29089.32|29089.32|29087.54|29087.54|0
1640952710000|2021-12-31 12:11:50|29097.93|29097.93|29097.93|29097.93|29097.93|29097.93|29097.93|29097.93|0
1640952730000|2021-12-31 12:12:10|29102.24|29102.24|29102.24|29102.24|29102.24|29102.24|29102.24|29102.24|0
1640952770000|2021-12-31 12:12:50|29106.54|29106.54|29129.1|29129.1|29129.1|29129.1|29106.54|29106.54|0
1640952780000|2021-12-31 12:13:00|29137.71|29137.71|29148.1|29148.1|29148.1|29148.1|29137.71|29137.71|0
1640952790000|2021-12-31 12:13:10|29149.88|29149.88|29149.88|29149.88|29149.88|29149.88|29149.88|29149.88|0
1640952800000|2021-12-31 12:13:20|29145.57|29145.57|29142.02|29142.02|29145.57|29145.57|29142.02|29142.02|0
1640952810000|2021-12-31 12:13:30|29137.71|29137.71|29137.71|29137.71|29137.71|29137.71|29137.71|29137.71|0
1640952830000|2021-12-31 12:13:50|29135.94|29135.94|29135.94|29135.94|29135.94|29135.94|29135.94|29135.94|0
1640952850000|2021-12-31 12:14:10|29129.85|29129.85|29129.85|29129.85|29129.85|29129.85|29129.85|29129.85|0
1640952860000|2021-12-31 12:14:20|29128.07|29128.07|29129.85|29129.85|29129.85|29129.85|29128.07|29128.07|0
1640952870000|2021-12-31 12:14:30|29121.24|29121.24|29121.24|29121.24|29121.24|29121.24|29121.24|29121.24|0
1640952900000|2021-12-31 12:15:00|29125.55|29125.55|29125.55|29125.55|29125.55|29125.55|29125.55|29125.55|0
1640952940000|2021-12-31 12:15:40|29121.24|29121.24|29116.93|29116.93|29121.24|29121.24|29116.93|29116.93|0
1640953000000|2021-12-31 12:16:40|29112.63|29112.63|29108.32|29108.32|29112.63|29112.63|29108.32|29108.32|0
1640953030000|2021-12-31 12:17:10|29112.63|29112.63|29112.63|29112.63|29112.63|29112.63|29112.63|29112.63|0
1640953040000|2021-12-31 12:17:20|29108.32|29108.32|29108.32|29108.32|29108.32|29108.32|29108.32|29108.32|0
1640953060000|2021-12-31 12:17:40|29104.01|29104.01|29104.01|29104.01|29104.01|29104.01|29104.01|29104.01|0
1640953070000|2021-12-31 12:17:50|29099.71|29099.71|29104.01|29104.01|29104.01|29104.01|29099.71|29099.71|0
1640953090000|2021-12-31 12:18:10|29112.63|29112.63|29099.71|29099.71|29112.63|29112.63|29099.71|29099.71|0
1640953130000|2021-12-31 12:18:50|29095.4|29095.4|29095.4|29095.4|29095.4|29095.4|29095.4|29095.4|0
1640953140000|2021-12-31 12:19:00|29091.09|29091.09|29091.09|29091.09|29091.09|29091.09|29091.09|29091.09|0
1640953230000|2021-12-31 12:20:30|29095.4|29095.4|29099.71|29099.71|29099.71|29099.71|29095.4|29095.4|0
1640953240000|2021-12-31 12:20:40|29095.4|29095.4|29095.4|29095.4|29095.4|29095.4|29095.4|29095.4|0
1640953250000|2021-12-31 12:20:50|29099.71|29099.71|29099.71|29099.71|29099.71|29099.71|29099.71|29099.71|0
1640953280000|2021-12-31 12:21:20|29097.93|29097.93|29097.93|29097.93|29097.93|29097.93|29097.93|29097.93|0
1640953300000|2021-12-31 12:21:40|29093.62|29093.62|29093.62|29093.62|29093.62|29093.62|29093.62|29093.62|0
1640953350000|2021-12-31 12:22:30|29102.24|29102.24|29112.63|29112.63|29112.63|29112.63|29102.24|29102.24|0
1640953360000|2021-12-31 12:22:40|29114.4|29114.4|29114.4|29114.4|29114.4|29114.4|29114.4|29114.4|0
1640953380000|2021-12-31 12:23:00|29131.63|29131.63|29131.63|29131.63|29131.63|29131.63|29131.63|29131.63|0
1640953390000|2021-12-31 12:23:10|29144.55|29144.55|29161.02|29161.02|29165.33|29165.33|29144.55|29144.55|0
1640953400000|2021-12-31 12:23:20|29142.02|29142.02|29138.46|29138.46|29142.02|29142.02|29138.46|29138.46|0
1640953410000|2021-12-31 12:23:30|29121.99|29121.99|29121.99|29121.99|29121.99|29121.99|29121.99|29121.99|0
1640953430000|2021-12-31 12:23:50|29119.46|29119.46|29119.46|29119.46|29119.46|29119.46|29119.46|29119.46|0
1640953440000|2021-12-31 12:24:00|29121.24|29121.24|29154.94|29154.94|29154.94|29154.94|29121.24|29121.24|0
1640953450000|2021-12-31 12:24:10|29153.16|29153.16|29157.47|29157.47|29157.47|29157.47|29153.16|29153.16|0
1640953460000|2021-12-31 12:24:20|29161.77|29161.77|29178.25|29178.25|29178.25|29178.25|29161.77|29161.77|0
1640953470000|2021-12-31 12:24:30|29182.55|29182.55|29180.78|29180.78|29182.55|29182.55|29180.78|29180.78|0
1640953490000|2021-12-31 12:24:50|29179|29179|29179|29179|29179|29179|29179|29179|0
1640953500000|2021-12-31 12:25:00|29183.31|29183.31|29179.75|29179.75|29183.31|29183.31|29179.75|29179.75|0
1640953510000|2021-12-31 12:25:10|29179|29179|29183.31|29183.31|29183.31|29183.31|29179|29179|0
1640953520000|2021-12-31 12:25:20|29191.92|29191.92|29191.92|29191.92|29191.92|29191.92|29191.92|29191.92|0
1640953530000|2021-12-31 12:25:30|29195.47|29195.47|29220.56|29220.56|29220.56|29220.56|29195.47|29195.47|0
1640953560000|2021-12-31 12:26:00|29216.25|29216.25|29211.95|29211.95|29216.25|29216.25|29211.95|29211.95|0
1640953570000|2021-12-31 12:26:10|29206.62|29206.62|29206.62|29206.62|29206.62|29206.62|29206.62|29206.62|0
1640953580000|2021-12-31 12:26:20|29202.31|29202.31|29202.31|29202.31|29202.31|29202.31|29202.31|29202.31|0
1640953610000|2021-12-31 12:26:50|29214.48|29214.48|29214.48|29214.48|29214.48|29214.48|29214.48|29214.48|0
1640953630000|2021-12-31 12:27:10|29218.78|29218.78|29218.78|29218.78|29218.78|29218.78|29218.78|29218.78|0
1640953640000|2021-12-31 12:27:20|29223.09|29223.09|29269.98|29269.98|29269.98|29269.98|29223.09|29223.09|0
1640953660000|2021-12-31 12:27:40|29264.65|29264.65|29260.34|29260.34|29264.65|29264.65|29260.34|29260.34|0
1640953670000|2021-12-31 12:27:50|29255.01|29255.01|29255.01|29255.01|29255.01|29255.01|29255.01|29255.01|0
1640953690000|2021-12-31 12:28:10|29253.24|29253.24|29253.24|29253.24|29253.24|29253.24|29253.24|29253.24|0
1640953730000|2021-12-31 12:28:50|29231.7|29231.7|29227.4|29227.4|29231.7|29231.7|29227.4|29227.4|0
1640953740000|2021-12-31 12:29:00|29225.62|29225.62|29225.62|29225.62|29225.62|29225.62|29225.62|29225.62|0
1640953760000|2021-12-31 12:29:20|29223.84|29223.84|29223.84|29223.84|29223.84|29223.84|29223.84|29223.84|0
1640953770000|2021-12-31 12:29:30|29227.4|29227.4|29217.76|29217.76|29227.4|29227.4|29217.76|29217.76|0
1640953780000|2021-12-31 12:29:40|29222.07|29222.07|29222.07|29222.07|29222.07|29222.07|29222.07|29222.07|0
1640953790000|2021-12-31 12:29:50|29227.4|29227.4|29223.09|29223.09|29227.4|29227.4|29223.09|29223.09|0
1641284100000|2022-01-04 08:15:00|29531.24|29531.24|29545.94|29545.94|29545.94|29545.94|29531.24|29531.24|0
1641284110000|2022-01-04 08:15:10|29549.49|29549.49|29549.49|29549.49|29549.49|29549.49|29549.49|29549.49|0
1641284120000|2022-01-04 08:15:20|29553.8|29553.8|29553.8|29553.8|29553.8|29553.8|29553.8|29553.8|0
1641284130000|2022-01-04 08:15:30|29552.02|29552.02|29552.02|29552.02|29552.02|29552.02|29552.02|29552.02|0
1641284140000|2022-01-04 08:15:40|29553.8|29553.8|29555.58|29555.58|29555.58|29555.58|29553.8|29553.8|0
1641284150000|2022-01-04 08:15:50|29559.88|29559.88|29559.88|29559.88|29559.88|29559.88|29559.88|29559.88|0
1641284170000|2022-01-04 08:16:10|29563.44|29563.44|29563.44|29563.44|29563.44|29563.44|29563.44|29563.44|0
1641284190000|2022-01-04 08:16:30|29584.97|29584.97|29584.97|29584.97|29584.97|29584.97|29584.97|29584.97|0
1641284200000|2022-01-04 08:16:40|29580.66|29580.66|29572.05|29572.05|29580.66|29580.66|29572.05|29572.05|0
1641284210000|2022-01-04 08:16:50|29567.74|29567.74|29563.44|29563.44|29567.74|29567.74|29563.44|29563.44|0
1641284220000|2022-01-04 08:17:00|29572.05|29572.05|29572.05|29572.05|29572.05|29572.05|29572.05|29572.05|0
1641284230000|2022-01-04 08:17:10|29584.97|29584.97|29584.97|29584.97|29584.97|29584.97|29584.97|29584.97|0
1641284240000|2022-01-04 08:17:20|29580.66|29580.66|29580.66|29580.66|29580.66|29580.66|29580.66|29580.66|0
1641284250000|2022-01-04 08:17:30|29584.22|29584.22|29584.22|29584.22|29584.22|29584.22|29582.44|29582.44|0
1641284260000|2022-01-04 08:17:40|29592.83|29592.83|29583.19|29583.19|29605.75|29605.75|29583.19|29583.19|0
1641284270000|2022-01-04 08:17:50|29586.75|29586.75|29591.05|29591.05|29591.05|29591.05|29586.75|29586.75|0
1641284300000|2022-01-04 08:18:20|29586.75|29586.75|29582.44|29582.44|29586.75|29586.75|29582.44|29582.44|0
1641284310000|2022-01-04 08:18:30|29584.22|29584.22|29622.22|29622.22|29622.22|29622.22|29584.22|29584.22|0
1641284320000|2022-01-04 08:18:40|29613.61|29613.61|29617.92|29617.92|29617.92|29617.92|29613.61|29613.61|0
1641284340000|2022-01-04 08:19:00|29619.69|29619.69|29636.92|29636.92|29636.92|29636.92|29619.69|29619.69|0
1641284350000|2022-01-04 08:19:10|29638.7|29638.7|29644.03|29644.03|29644.03|29644.03|29638.7|29638.7|0
1641284360000|2022-01-04 08:19:20|29656.95|29656.95|29656.95|29656.95|29656.95|29656.95|29656.95|29656.95|0
1641284370000|2022-01-04 08:19:30|29644.03|29644.03|29637.19|29637.19|29644.03|29644.03|29637.19|29637.19|0
1641284390000|2022-01-04 08:19:50|29632.89|29632.89|29612.11|29612.11|29632.89|29632.89|29612.11|29612.11|0
1641284400000|2022-01-04 08:20:00|29616.41|29616.41|29616.41|29616.41|29616.41|29616.41|29616.41|29616.41|0
1641284410000|2022-01-04 08:20:10|29607.8|29607.8|29607.8|29607.8|29607.8|29607.8|29607.8|29607.8|0
1641284430000|2022-01-04 08:20:30|29611.35|29611.35|29607.8|29607.8|29611.35|29611.35|29607.8|29607.8|0
1641284450000|2022-01-04 08:20:50|29616.41|29616.41|29616.41|29616.41|29616.41|29616.41|29616.41|29616.41|0
1641284460000|2022-01-04 08:21:00|29613.88|29613.88|29613.88|29613.88|29613.88|29613.88|29613.88|29613.88|0
1641284470000|2022-01-04 08:21:10|29622.5|29622.5|29622.5|29622.5|29622.5|29622.5|29622.5|29622.5|0
1641284500000|2022-01-04 08:21:40|29617.16|29617.16|29613.61|29613.61|29617.16|29617.16|29613.61|29613.61|0
1641284510000|2022-01-04 08:21:50|29609.3|29609.3|29630.36|29630.36|29630.36|29630.36|29609.3|29609.3|0
1641284520000|2022-01-04 08:22:00|29632.13|29632.13|29636.44|29636.44|29636.44|29636.44|29632.13|29632.13|0
1641284550000|2022-01-04 08:22:30|29640.75|29640.75|29640.75|29640.75|29640.75|29640.75|29640.75|29640.75|0
1641284570000|2022-01-04 08:22:50|29636.44|29636.44|29636.44|29636.44|29636.44|29636.44|29636.44|29636.44|0
1641284600000|2022-01-04 08:23:20|29640.75|29640.75|29640.75|29640.75|29640.75|29640.75|29640.75|29640.75|0
1641284610000|2022-01-04 08:23:30|29636.44|29636.44|29627.83|29627.83|29636.44|29636.44|29627.83|29627.83|0
1641284620000|2022-01-04 08:23:40|29632.13|29632.13|29632.13|29632.13|29632.13|29632.13|29632.13|29632.13|0
1641284630000|2022-01-04 08:23:50|29627.83|29627.83|29621.74|29621.74|29627.83|29627.83|29621.74|29621.74|0
1641284650000|2022-01-04 08:24:10|29630.36|29630.36|29630.36|29630.36|29630.36|29630.36|29630.36|29630.36|0
1641284680000|2022-01-04 08:24:40|29633.91|29633.91|29633.91|29633.91|29633.91|29633.91|29633.91|29633.91|0
1641284690000|2022-01-04 08:24:50|29625.3|29625.3|29621.74|29621.74|29625.3|29625.3|29621.74|29621.74|0
1641284700000|2022-01-04 08:25:00|29619.97|29619.97|29619.97|29619.97|29619.97|29619.97|29619.97|29619.97|0
1641284730000|2022-01-04 08:25:30|29615.66|29615.66|29615.66|29615.66|29615.66|29615.66|29615.66|29615.66|0
1641284750000|2022-01-04 08:25:50|29613.88|29613.88|29589.82|29589.82|29615.66|29615.66|29589.82|29589.82|0
1641284760000|2022-01-04 08:26:00|29591.6|29591.6|29591.6|29591.6|29591.6|29591.6|29591.6|29591.6|0
1641284770000|2022-01-04 08:26:10|29595.9|29595.9|29600.21|29600.21|29604.52|29604.52|29595.9|29595.9|0
1641284790000|2022-01-04 08:26:30|29601.99|29601.99|29603.77|29603.77|29603.77|29603.77|29601.99|29601.99|0
1641284800000|2022-01-04 08:26:40|29608.07|29608.07|29608.07|29608.07|29608.07|29608.07|29608.07|29608.07|0
1641284810000|2022-01-04 08:26:50|29606.29|29606.29|29587.29|29587.29|29606.29|29606.29|29587.29|29587.29|0
1641284820000|2022-01-04 08:27:00|29589.07|29589.07|29601.99|29601.99|29606.29|29606.29|29589.07|29589.07|0
1641284830000|2022-01-04 08:27:10|29597.68|29597.68|29597.68|29597.68|29597.68|29597.68|29597.68|29597.68|0
1641284840000|2022-01-04 08:27:20|29601.99|29601.99|29601.99|29601.99|29601.99|29601.99|29601.99|29601.99|0
1641284880000|2022-01-04 08:28:00|29610.6|29610.6|29614.91|29614.91|29614.91|29614.91|29610.6|29610.6|0
1641284900000|2022-01-04 08:28:20|29610.6|29610.6|29606.29|29606.29|29610.6|29610.6|29606.29|29606.29|0
1641284910000|2022-01-04 08:28:30|29601.99|29601.99|29610.6|29610.6|29610.6|29610.6|29601.99|29601.99|0
1641284920000|2022-01-04 08:28:40|29606.29|29606.29|29606.29|29606.29|29606.29|29606.29|29606.29|29606.29|0
1641284950000|2022-01-04 08:29:10|29604.52|29604.52|29604.52|29604.52|29604.52|29604.52|29604.52|29604.52|0
1641285000000|2022-01-04 08:30:00|29606.29|29606.29|29606.29|29606.29|29606.29|29606.29|29606.29|29606.29|0
1641285010000|2022-01-04 08:30:10|29604.52|29604.52|29597.68|29597.68|29604.52|29604.52|29597.68|29597.68|0
1641285020000|2022-01-04 08:30:20|29593.38|29593.38|29593.38|29593.38|29593.38|29593.38|29593.38|29593.38|0
1641285030000|2022-01-04 08:30:30|29589.07|29589.07|29589.07|29589.07|29589.07|29589.07|29589.07|29589.07|0
1641285090000|2022-01-04 08:31:30|29597.68|29597.68|29597.68|29597.68|29597.68|29597.68|29597.68|29597.68|0
1641285100000|2022-01-04 08:31:40|29593.38|29593.38|29593.38|29593.38|29593.38|29593.38|29593.38|29593.38|0
1641285120000|2022-01-04 08:32:00|29584.76|29584.76|29584.76|29584.76|29584.76|29584.76|29584.76|29584.76|0
1641285130000|2022-01-04 08:32:10|29589.07|29589.07|29589.07|29589.07|29589.07|29589.07|29589.07|29589.07|0
1641285170000|2022-01-04 08:32:50|29585.51|29585.51|29586.54|29586.54|29588.32|29588.32|29581.21|29581.21|0
1641285180000|2022-01-04 08:33:00|29582.23|29582.23|29582.23|29582.23|29582.23|29582.23|29582.23|29582.23|0
1641285230000|2022-01-04 08:33:50|29577.93|29577.93|29577.93|29577.93|29582.23|29582.23|29577.93|29577.93|0
1641285250000|2022-01-04 08:34:10|29581.48|29581.48|29583.26|29583.26|29583.26|29583.26|29581.48|29581.48|0
1641285260000|2022-01-04 08:34:20|29591.87|29591.87|29583.26|29583.26|29591.87|29591.87|29583.26|29583.26|0
1641285280000|2022-01-04 08:34:40|29578.95|29578.95|29587.56|29587.56|29587.56|29587.56|29578.95|29578.95|0
1641285300000|2022-01-04 08:35:00|29591.87|29591.87|29593.65|29593.65|29593.65|29593.65|29591.87|29591.87|0
1641285310000|2022-01-04 08:35:10|29591.87|29591.87|29593.65|29593.65|29593.65|29593.65|29591.87|29591.87|0
1641285320000|2022-01-04 08:35:20|29597.95|29597.95|29604.79|29604.79|29604.79|29604.79|29587.56|29587.56|0
1641285340000|2022-01-04 08:35:40|29600.48|29600.48|29600.48|29600.48|29600.48|29600.48|29600.48|29600.48|0
1641285370000|2022-01-04 08:36:10|29598.71|29598.71|29596.93|29596.93|29598.71|29598.71|29596.93|29596.93|0
1641285380000|2022-01-04 08:36:20|29598.71|29598.71|29598.71|29598.71|29598.71|29598.71|29598.71|29598.71|0
1641285400000|2022-01-04 08:36:40|29603.01|29603.01|29611.63|29611.63|29615.93|29615.93|29603.01|29603.01|0
1641285440000|2022-01-04 08:37:20|29615.93|29615.93|29615.93|29615.93|29615.93|29615.93|29615.93|29615.93|0
1641285450000|2022-01-04 08:37:30|29617.71|29617.71|29617.71|29617.71|29617.71|29617.71|29617.71|29617.71|0
1641285470000|2022-01-04 08:37:50|29619.49|29619.49|29615.18|29615.18|29619.49|29619.49|29615.18|29615.18|0
1641285480000|2022-01-04 08:38:00|29610.87|29610.87|29623.79|29623.79|29623.79|29623.79|29610.87|29610.87|0
1641285490000|2022-01-04 08:38:10|29628.1|29628.1|29628.1|29628.1|29628.1|29628.1|29628.1|29628.1|0
1641285500000|2022-01-04 08:38:20|29623.79|29623.79|29623.79|29623.79|29623.79|29623.79|29623.79|29623.79|0
1641285510000|2022-01-04 08:38:30|29632.41|29632.41|29632.41|29632.41|29632.41|29632.41|29632.41|29632.41|0
1641285540000|2022-01-04 08:39:00|29623.79|29623.79|29623.79|29623.79|29623.79|29623.79|29623.79|29623.79|0
1641285550000|2022-01-04 08:39:10|29619.49|29619.49|29619.49|29619.49|29619.49|29619.49|29619.49|29619.49|0
1641285570000|2022-01-04 08:39:30|29628.1|29628.1|29628.1|29628.1|29628.1|29628.1|29628.1|29628.1|0
1641285580000|2022-01-04 08:39:40|29623.79|29623.79|29623.79|29623.79|29623.79|29623.79|29623.79|29623.79|0
1641285590000|2022-01-04 08:39:50|29619.49|29619.49|29625.57|29625.57|29627.35|29627.35|29619.49|29619.49|0
1641285600000|2022-01-04 08:40:00|29621.26|29621.26|29621.26|29621.26|29621.26|29621.26|29621.26|29621.26|0
1641285620000|2022-01-04 08:40:20|29625.57|29625.57|29625.57|29625.57|29625.57|29625.57|29625.57|29625.57|0
1641285630000|2022-01-04 08:40:30|29627.35|29627.35|29631.65|29631.65|29631.65|29631.65|29627.35|29627.35|0
1641285640000|2022-01-04 08:40:40|29635.96|29635.96|29640.27|29640.27|29640.27|29640.27|29635.96|29635.96|0
1641285650000|2022-01-04 08:40:50|29642.04|29642.04|29642.04|29642.04|29642.04|29642.04|29642.04|29642.04|0
1641285660000|2022-01-04 08:41:00|29643.82|29643.82|29643.82|29643.82|29643.82|29643.82|29643.82|29643.82|0
1641285670000|2022-01-04 08:41:10|29652.43|29652.43|29652.43|29652.43|29652.43|29652.43|29652.43|29652.43|0
1641285690000|2022-01-04 08:41:30|29654.21|29654.21|29654.21|29654.21|29654.21|29654.21|29654.21|29654.21|0
1641285700000|2022-01-04 08:41:40|29662.83|29662.83|29662.83|29662.83|29662.83|29662.83|29662.83|29662.83|0
1641285710000|2022-01-04 08:41:50|29658.52|29658.52|29658.52|29658.52|29658.52|29658.52|29658.52|29658.52|0
1641285730000|2022-01-04 08:42:10|29662.83|29662.83|29662.83|29662.83|29662.83|29662.83|29662.83|29662.83|0
1641285750000|2022-01-04 08:42:30|29661.05|29661.05|29661.05|29661.05|29661.05|29661.05|29661.05|29661.05|0
1641285760000|2022-01-04 08:42:40|29656.74|29656.74|29656.74|29656.74|29656.74|29656.74|29654.96|29654.96|0
1641285770000|2022-01-04 08:42:50|29661.05|29661.05|29662.83|29662.83|29667.13|29667.13|29661.05|29661.05|0
1641285810000|2022-01-04 08:43:30|29666.38|29666.38|29666.38|29666.38|29666.38|29666.38|29666.38|29666.38|0
1641285820000|2022-01-04 08:43:40|29683.61|29683.61|29677.52|29677.52|29683.61|29683.61|29677.52|29677.52|0
1641285880000|2022-01-04 08:44:40|29681.83|29681.83|29677.52|29677.52|29681.83|29681.83|29677.52|29677.52|0
1641285900000|2022-01-04 08:45:00|29681.83|29681.83|29683.61|29683.61|29683.61|29683.61|29681.83|29681.83|0
1641285910000|2022-01-04 08:45:10|29679.3|29679.3|29679.3|29679.3|29679.3|29679.3|29679.3|29679.3|0
1641285920000|2022-01-04 08:45:20|29674.99|29674.99|29674.99|29674.99|29674.99|29674.99|29674.99|29674.99|0
1641285940000|2022-01-04 08:45:40|29679.3|29679.3|29683.61|29683.61|29683.61|29683.61|29679.3|29679.3|0
1641285950000|2022-01-04 08:45:50|29679.3|29679.3|29679.3|29679.3|29679.3|29679.3|29679.3|29679.3|0
1641285960000|2022-01-04 08:46:00|29674.99|29674.99|29671.44|29671.44|29674.99|29674.99|29669.66|29669.66|0
1641285980000|2022-01-04 08:46:20|29673.22|29673.22|29673.22|29673.22|29673.22|29673.22|29673.22|29673.22|0
1641285990000|2022-01-04 08:46:30|29681.83|29681.83|29681.83|29681.83|29681.83|29681.83|29681.83|29681.83|0
1641286020000|2022-01-04 08:47:00|29678.27|29678.27|29678.27|29678.27|29678.27|29678.27|29678.27|29678.27|0
1641286050000|2022-01-04 08:47:30|29682.58|29682.58|29692.97|29692.97|29692.97|29692.97|29682.58|29682.58|0
1641286060000|2022-01-04 08:47:40|29684.36|29684.36|29684.36|29684.36|29684.36|29684.36|29684.36|29684.36|0
1641286090000|2022-01-04 08:48:10|29671.44|29671.44|29671.44|29671.44|29671.44|29671.44|29671.44|29671.44|0
1641286130000|2022-01-04 08:48:50|29675.74|29675.74|29675.74|29675.74|29675.74|29675.74|29675.74|29675.74|0
1641286140000|2022-01-04 08:49:00|29672.19|29672.19|29672.19|29672.19|29672.19|29672.19|29672.19|29672.19|0
1641286190000|2022-01-04 08:49:50|29670.41|29670.41|29670.41|29670.41|29670.41|29670.41|29670.41|29670.41|0
1641286200000|2022-01-04 08:50:00|29661.8|29661.8|29666.11|29666.11|29666.11|29666.11|29661.8|29661.8|0
1641286280000|2022-01-04 08:51:20|29661.8|29661.8|29661.8|29661.8|29661.8|29661.8|29661.8|29661.8|0
1641286330000|2022-01-04 08:52:10|29666.11|29666.11|29676.5|29676.5|29676.5|29676.5|29666.11|29666.11|0
1641286340000|2022-01-04 08:52:20|29674.72|29674.72|29672.94|29672.94|29674.72|29674.72|29672.94|29672.94|0
1641286350000|2022-01-04 08:52:30|29674.72|29674.72|29674.72|29674.72|29674.72|29674.72|29674.72|29674.72|0
1641286370000|2022-01-04 08:52:50|29678.27|29678.27|29678.27|29678.27|29678.27|29678.27|29678.27|29678.27|0
1641286380000|2022-01-04 08:53:00|29676.5|29676.5|29676.5|29676.5|29676.5|29676.5|29676.5|29676.5|0
1641286410000|2022-01-04 08:53:30|29672.19|29672.19|29672.19|29672.19|29672.19|29672.19|29672.19|29672.19|0
1641286430000|2022-01-04 08:53:50|29663.58|29663.58|29663.58|29663.58|29663.58|29663.58|29663.58|29663.58|0
1641286460000|2022-01-04 08:54:20|29660.02|29660.02|29664.33|29664.33|29664.33|29664.33|29660.02|29660.02|0
1641286470000|2022-01-04 08:54:30|29660.02|29660.02|29666.11|29666.11|29666.11|29666.11|29660.02|29660.02|0
1641286560000|2022-01-04 08:56:00|29664.33|29664.33|29666.11|29666.11|29667.88|29667.88|29664.33|29664.33|0
1641286570000|2022-01-04 08:56:10|29661.8|29661.8|29661.8|29661.8|29661.8|29661.8|29661.8|29661.8|0
1641286590000|2022-01-04 08:56:30|29663.58|29663.58|29667.88|29667.88|29667.88|29667.88|29663.58|29663.58|0
1641286600000|2022-01-04 08:56:40|29672.19|29672.19|29672.19|29672.19|29672.19|29672.19|29672.19|29672.19|0
1641286620000|2022-01-04 08:57:00|29676.5|29676.5|29688.66|29688.66|29688.66|29688.66|29676.5|29676.5|0
1641286640000|2022-01-04 08:57:20|29692.22|29692.22|29692.22|29692.22|29692.22|29692.22|29692.22|29692.22|0
1641286650000|2022-01-04 08:57:30|29700.83|29700.83|29699.05|29699.05|29700.83|29700.83|29699.05|29699.05|0
1641286660000|2022-01-04 08:57:40|29706.16|29706.16|29702.61|29702.61|29706.16|29706.16|29702.61|29702.61|0
1641286680000|2022-01-04 08:58:00|29698.3|29698.3|29698.3|29698.3|29698.3|29698.3|29698.3|29698.3|0
1641286700000|2022-01-04 08:58:20|29702.61|29702.61|29702.61|29702.61|29702.61|29702.61|29702.61|29702.61|0
1641286730000|2022-01-04 08:58:50|29694|29694|29694|29694|29694|29694|29694|29694|0
1641286740000|2022-01-04 08:59:00|29698.3|29698.3|29694|29694|29702.61|29702.61|29694|29694|0
1641286790000|2022-01-04 08:59:50|29688.66|29688.66|29688.66|29688.66|29688.66|29688.66|29688.66|29688.66|0
1641286800000|2022-01-04 09:00:00|29684.36|29684.36|29684.36|29684.36|29688.66|29688.66|29684.36|29684.36|0
1641286810000|2022-01-04 09:00:10|29692.97|29692.97|29697.28|29697.28|29697.28|29697.28|29692.97|29692.97|0
1641286820000|2022-01-04 09:00:20|29701.58|29701.58|29707.67|29707.67|29707.67|29707.67|29701.58|29701.58|0
1641286900000|2022-01-04 09:01:40|29703.36|29703.36|29703.36|29703.36|29703.36|29703.36|29703.36|29703.36|0
1641286940000|2022-01-04 09:02:20|29701.58|29701.58|29701.58|29701.58|29701.58|29701.58|29697.28|29697.28|0
1641286990000|2022-01-04 09:03:10|29697.28|29697.28|29692.97|29692.97|29697.28|29697.28|29692.97|29692.97|0
1641287000000|2022-01-04 09:03:20|29686.89|29686.89|29691.19|29691.19|29691.19|29691.19|29682.58|29682.58|0
1641287040000|2022-01-04 09:04:00|29682.58|29682.58|29682.58|29682.58|29682.58|29682.58|29682.58|29682.58|0
1641287050000|2022-01-04 09:04:10|29686.89|29686.89|29682.58|29682.58|29686.89|29686.89|29682.58|29682.58|0
1641287060000|2022-01-04 09:04:20|29686.89|29686.89|29682.58|29682.58|29686.89|29686.89|29682.58|29682.58|0
1641287080000|2022-01-04 09:04:40|29678.27|29678.27|29678.27|29678.27|29678.27|29678.27|29678.27|29678.27|0
1641287090000|2022-01-04 09:04:50|29671.16|29671.16|29671.16|29671.16|29671.16|29671.16|29671.16|29671.16|0
1641287100000|2022-01-04 09:05:00|29662.55|29662.55|29662.55|29662.55|29662.55|29662.55|29662.55|29662.55|0
1641287110000|2022-01-04 09:05:10|29666.86|29666.86|29666.86|29666.86|29666.86|29666.86|29666.86|29666.86|0
1641287130000|2022-01-04 09:05:30|29661.53|29661.53|29661.53|29661.53|29661.53|29661.53|29661.53|29661.53|0
1641287150000|2022-01-04 09:05:50|29665.83|29665.83|29661.53|29661.53|29665.83|29665.83|29661.53|29661.53|0
1641287160000|2022-01-04 09:06:00|29665.83|29665.83|29673.69|29673.69|29673.69|29673.69|29665.83|29665.83|0
1641287190000|2022-01-04 09:06:30|29675.47|29675.47|29675.47|29675.47|29675.47|29675.47|29675.47|29675.47|0
1641287220000|2022-01-04 09:07:00|29684.08|29684.08|29678|29678|29684.08|29684.08|29678|29678|0
1641287280000|2022-01-04 09:08:00|29673.69|29673.69|29669.39|29669.39|29673.69|29673.69|29669.39|29669.39|0
1641287300000|2022-01-04 09:08:20|29665.83|29665.83|29665.83|29665.83|29665.83|29665.83|29665.83|29665.83|0
1641287320000|2022-01-04 09:08:40|29661.53|29661.53|29661.53|29661.53|29661.53|29661.53|29661.53|29661.53|0
1641287330000|2022-01-04 09:08:50|29657.97|29657.97|29657.97|29657.97|29657.97|29657.97|29657.97|29657.97|0
1641287360000|2022-01-04 09:09:20|29662.28|29662.28|29664.06|29664.06|29664.06|29664.06|29662.28|29662.28|0
1641287420000|2022-01-04 09:10:20|29662.28|29662.28|29662.28|29662.28|29662.28|29662.28|29662.28|29662.28|0
1641287430000|2022-01-04 09:10:30|29658.72|29658.72|29658.72|29658.72|29658.72|29658.72|29658.72|29658.72|0
1641287440000|2022-01-04 09:10:40|29660.5|29660.5|29660.5|29660.5|29660.5|29660.5|29660.5|29660.5|0
1641287460000|2022-01-04 09:11:00|29651.89|29651.89|29650.11|29650.11|29651.89|29651.89|29650.11|29650.11|0
1641287530000|2022-01-04 09:12:10|29646.56|29646.56|29650.86|29650.86|29650.86|29650.86|29646.56|29646.56|0
1641287600000|2022-01-04 09:13:20|29652.64|29652.64|29652.64|29652.64|29652.64|29652.64|29652.64|29652.64|0
1641287640000|2022-01-04 09:14:00|29650.86|29650.86|29650.86|29650.86|29650.86|29650.86|29650.86|29650.86|0
1641287660000|2022-01-04 09:14:20|29655.17|29655.17|29655.17|29655.17|29655.17|29655.17|29655.17|29655.17|0
1641287690000|2022-01-04 09:14:50|29656.95|29656.95|29656.95|29656.95|29656.95|29656.95|29656.95|29656.95|0
1641287730000|2022-01-04 09:15:30|29648.33|29648.33|29651.89|29651.89|29651.89|29651.89|29648.33|29648.33|0
1641287750000|2022-01-04 09:15:50|29648.33|29648.33|29642.25|29642.25|29648.33|29648.33|29642.25|29642.25|0
1641287810000|2022-01-04 09:16:50|29637.94|29637.94|29637.94|29637.94|29637.94|29637.94|29637.94|29637.94|0
1641287840000|2022-01-04 09:17:20|29642.25|29642.25|29646.56|29646.56|29646.56|29646.56|29642.25|29642.25|0
1641287850000|2022-01-04 09:17:30|29642.25|29642.25|29642.25|29642.25|29642.25|29642.25|29642.25|29642.25|0
1641287870000|2022-01-04 09:17:50|29637.94|29637.94|29637.94|29637.94|29637.94|29637.94|29637.94|29637.94|0
1641287890000|2022-01-04 09:18:10|29639.72|29639.72|29639.72|29639.72|29639.72|29639.72|29639.72|29639.72|0
1641287960000|2022-01-04 09:19:20|29635.42|29635.42|29614.63|29614.63|29635.42|29635.42|29614.63|29614.63|0
1641287970000|2022-01-04 09:19:30|29618.94|29618.94|29623.25|29623.25|29623.25|29623.25|29618.94|29618.94|0
1641287990000|2022-01-04 09:19:50|29627.55|29627.55|29627.55|29627.55|29627.55|29627.55|29627.55|29627.55|0
1641288060000|2022-01-04 09:21:00|29631.86|29631.86|29631.86|29631.86|29631.86|29631.86|29631.86|29631.86|0
1641288090000|2022-01-04 09:21:30|29636.17|29636.17|29631.86|29631.86|29636.17|29636.17|29631.86|29631.86|0
1641288140000|2022-01-04 09:22:20|29635.42|29635.42|29635.42|29635.42|29635.42|29635.42|29635.42|29635.42|0
1641288150000|2022-01-04 09:22:30|29638.97|29638.97|29638.97|29638.97|29638.97|29638.97|29638.97|29638.97|0
1641288170000|2022-01-04 09:22:50|29647.58|29647.58|29647.58|29647.58|29647.58|29647.58|29647.58|29647.58|0
1641288190000|2022-01-04 09:23:10|29645.81|29645.81|29641.5|29641.5|29645.81|29645.81|29641.5|29641.5|0
1641288210000|2022-01-04 09:23:30|29645.81|29645.81|29645.81|29645.81|29645.81|29645.81|29645.81|29645.81|0
1641288240000|2022-01-04 09:24:00|29650.11|29650.11|29650.11|29650.11|29650.11|29650.11|29650.11|29650.11|0
1641288250000|2022-01-04 09:24:10|29651.89|29651.89|29669.11|29669.11|29669.11|29669.11|29651.89|29651.89|0
1641288260000|2022-01-04 09:24:20|29664.81|29664.81|29664.81|29664.81|29664.81|29664.81|29664.81|29664.81|0
1641288280000|2022-01-04 09:24:40|29666.59|29666.59|29666.59|29666.59|29666.59|29666.59|29666.59|29666.59|0
1641288290000|2022-01-04 09:24:50|29670.89|29670.89|29670.89|29670.89|29670.89|29670.89|29670.89|29670.89|0
1641288310000|2022-01-04 09:25:10|29666.59|29666.59|29666.59|29666.59|29666.59|29666.59|29666.59|29666.59|0
1641288320000|2022-01-04 09:25:20|29675.2|29675.2|29675.2|29675.2|29675.2|29675.2|29675.2|29675.2|0
1641288350000|2022-01-04 09:25:50|29676.98|29676.98|29676.98|29676.98|29676.98|29676.98|29676.98|29676.98|0
1641288370000|2022-01-04 09:26:10|29678.75|29678.75|29678.75|29678.75|29678.75|29678.75|29678.75|29678.75|0
1641288410000|2022-01-04 09:26:50|29683.06|29683.06|29683.06|29683.06|29683.06|29683.06|29683.06|29683.06|0
1641288420000|2022-01-04 09:27:00|29684.84|29684.84|29686.61|29686.61|29686.61|29686.61|29684.84|29684.84|0
1641288470000|2022-01-04 09:27:50|29684.84|29684.84|29684.84|29684.84|29684.84|29684.84|29684.84|29684.84|0
1641288480000|2022-01-04 09:28:00|29686.61|29686.61|29686.61|29686.61|29695.23|29695.23|29686.61|29686.61|0
1641288490000|2022-01-04 09:28:10|29683.06|29683.06|29680.53|29680.53|29684.84|29684.84|29680.53|29680.53|0
1641288510000|2022-01-04 09:28:30|29676.22|29676.22|29676.22|29676.22|29676.22|29676.22|29676.22|29676.22|0
1641288520000|2022-01-04 09:28:40|29671.92|29671.92|29671.92|29671.92|29671.92|29671.92|29671.92|29671.92|0
1641288540000|2022-01-04 09:29:00|29670.14|29670.14|29676.22|29676.22|29676.22|29676.22|29670.14|29670.14|0
1641288550000|2022-01-04 09:29:10|29670.89|29670.89|29670.89|29670.89|29670.89|29670.89|29670.89|29670.89|0
1641288570000|2022-01-04 09:29:30|29675.2|29675.2|29675.2|29675.2|29675.2|29675.2|29675.2|29675.2|0
1641288580000|2022-01-04 09:29:40|29666.59|29666.59|29666.59|29666.59|29666.59|29666.59|29666.59|29666.59|0
1641288590000|2022-01-04 09:29:50|29664.81|29664.81|29664.81|29664.81|29664.81|29664.81|29664.81|29664.81|0
1641288600000|2022-01-04 09:30:00|29666.59|29666.59|29666.59|29666.59|29666.59|29666.59|29666.59|29666.59|0
1641288610000|2022-01-04 09:30:10|29670.14|29670.14|29668.36|29668.36|29670.14|29670.14|29668.36|29668.36|0
1641288620000|2022-01-04 09:30:20|29666.59|29666.59|29666.59|29666.59|29666.59|29666.59|29666.59|29666.59|0
1641288630000|2022-01-04 09:30:30|29675.2|29675.2|29675.2|29675.2|29675.2|29675.2|29675.2|29675.2|0
1641288640000|2022-01-04 09:30:40|29670.89|29670.89|29670.89|29670.89|29670.89|29670.89|29670.89|29670.89|0
1641288680000|2022-01-04 09:31:20|29669.11|29669.11|29660.5|29660.5|29669.11|29669.11|29651.89|29651.89|0
1641288690000|2022-01-04 09:31:30|29664.81|29664.81|29664.81|29664.81|29664.81|29664.81|29664.81|29664.81|0
1641288710000|2022-01-04 09:31:50|29661.25|29661.25|29661.25|29661.25|29661.25|29661.25|29661.25|29661.25|0
1641288780000|2022-01-04 09:33:00|29652.64|29652.64|29650.86|29650.86|29652.64|29652.64|29650.86|29650.86|0
1641288790000|2022-01-04 09:33:10|29646.56|29646.56|29646.56|29646.56|29646.56|29646.56|29646.56|29646.56|0
1641288830000|2022-01-04 09:33:50|29644.78|29644.78|29644.78|29644.78|29644.78|29644.78|29644.78|29644.78|0
1641288870000|2022-01-04 09:34:30|29640.47|29640.47|29638.7|29638.7|29640.47|29640.47|29638.7|29638.7|0
1641288880000|2022-01-04 09:34:40|29636.92|29636.92|29632.61|29632.61|29636.92|29636.92|29632.61|29632.61|0
1641288890000|2022-01-04 09:34:50|29628.31|29628.31|29632.61|29632.61|29636.92|29636.92|29628.31|29628.31|0
1641288940000|2022-01-04 09:35:40|29636.92|29636.92|29636.92|29636.92|29636.92|29636.92|29636.92|29636.92|0
1641288960000|2022-01-04 09:36:00|29628.31|29628.31|29624|29624|29628.31|29628.31|29624|29624|0
1641288970000|2022-01-04 09:36:10|29615.39|29615.39|29615.39|29615.39|29615.39|29615.39|29615.39|29615.39|0
1641288980000|2022-01-04 09:36:20|29611.08|29611.08|29606.77|29606.77|29611.08|29611.08|29606.77|29606.77|0
1641289000000|2022-01-04 09:36:40|29603.22|29603.22|29603.22|29603.22|29603.22|29603.22|29603.22|29603.22|0
1641289030000|2022-01-04 09:37:10|29607.53|29607.53|29607.53|29607.53|29607.53|29607.53|29607.53|29607.53|0
1641289040000|2022-01-04 09:37:20|29603.22|29603.22|29603.22|29603.22|29603.22|29603.22|29603.22|29603.22|0
1641289060000|2022-01-04 09:37:40|29599.67|29599.67|29599.67|29599.67|29599.67|29599.67|29599.67|29599.67|0
1641289100000|2022-01-04 09:38:20|29601.44|29601.44|29601.44|29601.44|29601.44|29601.44|29601.44|29601.44|0
1641289110000|2022-01-04 09:38:30|29614.36|29614.36|29614.36|29614.36|29614.36|29614.36|29614.36|29614.36|0
1641289130000|2022-01-04 09:38:50|29617.92|29617.92|29622.22|29622.22|29622.22|29622.22|29617.92|29617.92|0
1641289150000|2022-01-04 09:39:10|29617.92|29617.92|29617.92|29617.92|29617.92|29617.92|29617.92|29617.92|0
1641289160000|2022-01-04 09:39:20|29619.69|29619.69|29619.69|29619.69|29619.69|29619.69|29619.69|29619.69|0
1641289180000|2022-01-04 09:39:40|29624|29624|29624|29624|29624|29624|29624|29624|0
1641289190000|2022-01-04 09:39:50|29622.22|29622.22|29622.22|29622.22|29622.22|29622.22|29622.22|29622.22|0
1641289200000|2022-01-04 09:40:00|29617.92|29617.92|29617.92|29617.92|29617.92|29617.92|29617.92|29617.92|0
1641289210000|2022-01-04 09:40:10|29609.3|29609.3|29609.3|29609.3|29609.3|29609.3|29609.3|29609.3|0
1641289230000|2022-01-04 09:40:30|29603.22|29603.22|29601.44|29601.44|29603.22|29603.22|29601.44|29601.44|0
1641289240000|2022-01-04 09:40:40|29603.22|29603.22|29603.22|29603.22|29603.22|29603.22|29603.22|29603.22|0
1641289280000|2022-01-04 09:41:20|29598.91|29598.91|29598.91|29598.91|29598.91|29598.91|29598.91|29598.91|0
1641289300000|2022-01-04 09:41:40|29594.61|29594.61|29603.22|29603.22|29603.22|29603.22|29594.61|29594.61|0
1641289310000|2022-01-04 09:41:50|29598.91|29598.91|29598.91|29598.91|29603.22|29603.22|29598.91|29598.91|0
1641289320000|2022-01-04 09:42:00|29605|29605|29605|29605|29605|29605|29605|29605|0
1641289330000|2022-01-04 09:42:10|29609.3|29609.3|29611.08|29611.08|29611.08|29611.08|29609.3|29609.3|0
1641289340000|2022-01-04 09:42:20|29615.39|29615.39|29615.39|29615.39|29615.39|29615.39|29615.39|29615.39|0
1641289410000|2022-01-04 09:43:30|29617.16|29617.16|29618.94|29618.94|29618.94|29618.94|29617.16|29617.16|0
1641289440000|2022-01-04 09:44:00|29636.17|29636.17|29636.17|29636.17|29636.17|29636.17|29636.17|29636.17|0
1641289460000|2022-01-04 09:44:20|29627.55|29627.55|29627.55|29627.55|29627.55|29627.55|29627.55|29627.55|0
1641289470000|2022-01-04 09:44:30|29629.33|29629.33|29625.02|29625.02|29629.33|29629.33|29625.02|29625.02|0
1641289530000|2022-01-04 09:45:30|29618.94|29618.94|29618.94|29618.94|29618.94|29618.94|29617.16|29617.16|0
1641289550000|2022-01-04 09:45:50|29620.72|29620.72|29622.5|29622.5|29622.5|29622.5|29620.72|29620.72|0
1641289580000|2022-01-04 09:46:20|29618.94|29618.94|29627.55|29627.55|29627.55|29627.55|29618.94|29618.94|0
1641289590000|2022-01-04 09:46:30|29631.86|29631.86|29631.86|29631.86|29631.86|29631.86|29631.86|29631.86|0
1641289610000|2022-01-04 09:46:50|29627.55|29627.55|29627.55|29627.55|29627.55|29627.55|29627.55|29627.55|0
1641289620000|2022-01-04 09:47:00|29624|29624|29624|29624|29624|29624|29624|29624|0
1641289630000|2022-01-04 09:47:10|29615.39|29615.39|29615.39|29615.39|29615.39|29615.39|29615.39|29615.39|0
1641289740000|2022-01-04 09:49:00|29611.08|29611.08|29611.08|29611.08|29611.08|29611.08|29611.08|29611.08|0
1641289770000|2022-01-04 09:49:30|29606.77|29606.77|29606.77|29606.77|29606.77|29606.77|29606.77|29606.77|0
1641289800000|2022-01-04 09:50:00|29602.47|29602.47|29600.69|29600.69|29602.47|29602.47|29600.69|29600.69|0
1641289880000|2022-01-04 09:51:20|29592.08|29592.08|29583.46|29583.46|29592.08|29592.08|29583.46|29583.46|0
1641289900000|2022-01-04 09:51:40|29587.77|29587.77|29600.69|29600.69|29600.69|29600.69|29583.46|29583.46|0
1641289920000|2022-01-04 09:52:00|29587.77|29587.77|29587.77|29587.77|29587.77|29587.77|29587.77|29587.77|0
1641290010000|2022-01-04 09:53:30|29583.46|29583.46|29583.46|29583.46|29587.77|29587.77|29583.46|29583.46|0
1641290040000|2022-01-04 09:54:00|29581.69|29581.69|29581.69|29581.69|29581.69|29581.69|29581.69|29581.69|0
1641290050000|2022-01-04 09:54:10|29583.46|29583.46|29583.46|29583.46|29583.46|29583.46|29583.46|29583.46|0
1641290080000|2022-01-04 09:54:40|29579.16|29579.16|29579.16|29579.16|29579.16|29579.16|29579.16|29579.16|0
1641290130000|2022-01-04 09:55:30|29580.93|29580.93|29580.93|29580.93|29580.93|29580.93|29580.93|29580.93|0
1641290230000|2022-01-04 09:57:10|29585.24|29585.24|29589.55|29589.55|29589.55|29589.55|29585.24|29585.24|0
1641290310000|2022-01-04 09:58:30|29585.99|29585.99|29587.77|29587.77|29587.77|29587.77|29585.99|29585.99|0
1641290340000|2022-01-04 09:59:00|29589.55|29589.55|29589.55|29589.55|29589.55|29589.55|29587.77|29587.77|0
1641290350000|2022-01-04 09:59:10|29576.63|29576.63|29574.85|29574.85|29576.63|29576.63|29574.85|29574.85|0
1641290370000|2022-01-04 09:59:30|29570.54|29570.54|29574.85|29574.85|29574.85|29574.85|29570.54|29570.54|0
1641290400000|2022-01-04 10:00:00|29579.16|29579.16|29583.46|29583.46|29583.46|29583.46|29579.16|29579.16|0
1641290410000|2022-01-04 10:00:10|29587.77|29587.77|29587.77|29587.77|29587.77|29587.77|29587.77|29587.77|0
1641290430000|2022-01-04 10:00:30|29589.55|29589.55|29589.55|29589.55|29589.55|29589.55|29589.55|29589.55|0
1641290540000|2022-01-04 10:02:20|29587.77|29587.77|29587.77|29587.77|29587.77|29587.77|29587.77|29587.77|0
1641290590000|2022-01-04 10:03:10|29592.08|29592.08|29592.08|29592.08|29592.08|29592.08|29592.08|29592.08|0
1641290630000|2022-01-04 10:03:50|29583.46|29583.46|29583.46|29583.46|29587.77|29587.77|29583.46|29583.46|0
1641290640000|2022-01-04 10:04:00|29581.69|29581.69|29581.69|29581.69|29581.69|29581.69|29581.69|29581.69|0
1641290710000|2022-01-04 10:05:10|29577.38|29577.38|29581.69|29581.69|29581.69|29581.69|29577.38|29577.38|0
1641290760000|2022-01-04 10:06:00|29579.91|29579.91|29579.91|29579.91|29579.91|29579.91|29579.91|29579.91|0
1641290790000|2022-01-04 10:06:30|29578.13|29578.13|29578.13|29578.13|29578.13|29578.13|29578.13|29578.13|0
1641290820000|2022-01-04 10:07:00|29574.58|29574.58|29574.58|29574.58|29574.58|29574.58|29574.58|29574.58|0
1641290830000|2022-01-04 10:07:10|29570.27|29570.27|29570.27|29570.27|29570.27|29570.27|29570.27|29570.27|0
1641290850000|2022-01-04 10:07:30|29572.05|29572.05|29572.05|29572.05|29572.05|29572.05|29572.05|29572.05|0
1641290870000|2022-01-04 10:07:50|29576.36|29576.36|29576.36|29576.36|29576.36|29576.36|29576.36|29576.36|0
1641290880000|2022-01-04 10:08:00|29567.74|29567.74|29567.74|29567.74|29567.74|29567.74|29567.74|29567.74|0
1641290940000|2022-01-04 10:09:00|29563.44|29563.44|29563.44|29563.44|29563.44|29563.44|29563.44|29563.44|0
1641290960000|2022-01-04 10:09:20|29567.74|29567.74|29567.74|29567.74|29567.74|29567.74|29567.74|29567.74|0
1641290980000|2022-01-04 10:09:40|29565.97|29565.97|29565.97|29565.97|29565.97|29565.97|29565.97|29565.97|0
1641291000000|2022-01-04 10:10:00|29570.27|29570.27|29574.58|29574.58|29574.58|29574.58|29570.27|29570.27|0
1641291010000|2022-01-04 10:10:10|29565.97|29565.97|29565.97|29565.97|29565.97|29565.97|29565.97|29565.97|0
1641291070000|2022-01-04 10:11:10|29570.27|29570.27|29570.27|29570.27|29570.27|29570.27|29570.27|29570.27|0
1641291090000|2022-01-04 10:11:30|29568.49|29568.49|29568.49|29568.49|29568.49|29568.49|29568.49|29568.49|0
1641291130000|2022-01-04 10:12:10|29564.19|29564.19|29564.19|29564.19|29564.19|29564.19|29564.19|29564.19|0
1641291170000|2022-01-04 10:12:50|29559.88|29559.88|29555.58|29555.58|29559.88|29559.88|29555.58|29555.58|0
1641291200000|2022-01-04 10:13:20|29568.49|29568.49|29581.41|29581.41|29581.41|29581.41|29568.49|29568.49|0
1641291240000|2022-01-04 10:14:00|29577.11|29577.11|29577.11|29577.11|29577.11|29577.11|29577.11|29577.11|0
1641291260000|2022-01-04 10:14:20|29572.8|29572.8|29568.49|29568.49|29572.8|29572.8|29566.72|29566.72|0
1641291290000|2022-01-04 10:14:50|29572.8|29572.8|29568.49|29568.49|29572.8|29572.8|29568.49|29568.49|0
1641291300000|2022-01-04 10:15:00|29566.72|29566.72|29566.72|29566.72|29566.72|29566.72|29566.72|29566.72|0
1641291320000|2022-01-04 10:15:20|29562.41|29562.41|29562.41|29562.41|29562.41|29562.41|29562.41|29562.41|0
1641291330000|2022-01-04 10:15:30|29571.02|29571.02|29562.41|29562.41|29571.02|29571.02|29562.41|29562.41|0
1641291340000|2022-01-04 10:15:40|29566.72|29566.72|29571.02|29571.02|29571.02|29571.02|29566.72|29566.72|0
1641291360000|2022-01-04 10:16:00|29572.8|29572.8|29572.8|29572.8|29572.8|29572.8|29572.8|29572.8|0
1641291400000|2022-01-04 10:16:40|29568.49|29568.49|29568.49|29568.49|29568.49|29568.49|29568.49|29568.49|0
1641291420000|2022-01-04 10:17:00|29564.19|29564.19|29564.19|29564.19|29564.19|29564.19|29564.19|29564.19|0
1641291450000|2022-01-04 10:17:30|29559.88|29559.88|29559.88|29559.88|29559.88|29559.88|29559.88|29559.88|0
1641291460000|2022-01-04 10:17:40|29564.19|29564.19|29564.19|29564.19|29564.19|29564.19|29564.19|29564.19|0
1641291470000|2022-01-04 10:17:50|29568.49|29568.49|29568.49|29568.49|29568.49|29568.49|29568.49|29568.49|0
1641291490000|2022-01-04 10:18:10|29572.8|29572.8|29566.72|29566.72|29577.11|29577.11|29566.72|29566.72|0
1641291560000|2022-01-04 10:19:20|29553.8|29553.8|29553.8|29553.8|29553.8|29553.8|29553.8|29553.8|0
1641291580000|2022-01-04 10:19:40|29558.1|29558.1|29558.1|29558.1|29558.1|29558.1|29558.1|29558.1|0
1641291600000|2022-01-04 10:20:00|29553.8|29553.8|29558.1|29558.1|29558.1|29558.1|29553.8|29553.8|0
1641291610000|2022-01-04 10:20:10|29559.88|29559.88|29559.88|29559.88|29559.88|29559.88|29559.88|29559.88|0
1641291630000|2022-01-04 10:20:30|29564.19|29564.19|29564.19|29564.19|29564.19|29564.19|29564.19|29564.19|0
1641291640000|2022-01-04 10:20:40|29559.88|29559.88|29561.66|29561.66|29561.66|29561.66|29559.88|29559.88|0
1641291710000|2022-01-04 10:21:50|29557.35|29557.35|29553.8|29553.8|29561.66|29561.66|29553.8|29553.8|0
1641291720000|2022-01-04 10:22:00|29558.1|29558.1|29553.8|29553.8|29558.1|29558.1|29553.8|29553.8|0
1641291730000|2022-01-04 10:22:10|29549.49|29549.49|29549.49|29549.49|29549.49|29549.49|29549.49|29549.49|0
1641291740000|2022-01-04 10:22:20|29553.8|29553.8|29553.8|29553.8|29553.8|29553.8|29553.8|29553.8|0
1641291750000|2022-01-04 10:22:30|29549.49|29549.49|29549.49|29549.49|29549.49|29549.49|29549.49|29549.49|0
1641291760000|2022-01-04 10:22:40|29553.8|29553.8|29555.58|29555.58|29555.58|29555.58|29553.8|29553.8|0
1641291770000|2022-01-04 10:22:50|29559.88|29559.88|29559.88|29559.88|29559.88|29559.88|29559.88|29559.88|0
1641291830000|2022-01-04 10:23:50|29564.19|29564.19|29564.19|29564.19|29564.19|29564.19|29564.19|29564.19|0
1641291840000|2022-01-04 10:24:00|29555.58|29555.58|29568.49|29568.49|29568.49|29568.49|29555.58|29555.58|0
1641291900000|2022-01-04 10:25:00|29566.72|29566.72|29566.72|29566.72|29566.72|29566.72|29566.72|29566.72|0
1641291910000|2022-01-04 10:25:10|29562.41|29562.41|29562.41|29562.41|29562.41|29562.41|29562.41|29562.41|0
1641291930000|2022-01-04 10:25:30|29566.72|29566.72|29566.72|29566.72|29566.72|29566.72|29566.72|29566.72|0
1641291970000|2022-01-04 10:26:10|29562.41|29562.41|29562.41|29562.41|29562.41|29562.41|29562.41|29562.41|0
1641291980000|2022-01-04 10:26:20|29566.72|29566.72|29566.72|29566.72|29566.72|29566.72|29566.72|29566.72|0
1641291990000|2022-01-04 10:26:30|29571.02|29571.02|29571.02|29571.02|29571.02|29571.02|29571.02|29571.02|0
1641292010000|2022-01-04 10:26:50|29575.33|29575.33|29575.33|29575.33|29575.33|29575.33|29575.33|29575.33|0
1641292020000|2022-01-04 10:27:00|29579.64|29579.64|29575.33|29575.33|29579.64|29579.64|29575.33|29575.33|0
1641292070000|2022-01-04 10:27:50|29571.78|29571.78|29571.78|29571.78|29571.78|29571.78|29571.78|29571.78|0
1641292080000|2022-01-04 10:28:00|29558.86|29558.86|29559.61|29559.61|29559.61|29559.61|29555.3|29555.3|0
1641292120000|2022-01-04 10:28:40|29561.39|29561.39|29561.39|29561.39|29561.39|29561.39|29561.39|29561.39|0
1641292180000|2022-01-04 10:29:40|29552.77|29552.77|29552.77|29552.77|29552.77|29552.77|29552.77|29552.77|0
1641292200000|2022-01-04 10:30:00|29548.47|29548.47|29557.08|29557.08|29557.08|29557.08|29548.47|29548.47|0
1641292210000|2022-01-04 10:30:10|29558.86|29558.86|29558.86|29558.86|29558.86|29558.86|29558.86|29558.86|0
1641292220000|2022-01-04 10:30:20|29560.63|29560.63|29560.63|29560.63|29560.63|29560.63|29560.63|29560.63|0
1641292280000|2022-01-04 10:31:20|29556.33|29556.33|29547.71|29547.71|29556.33|29556.33|29547.71|29547.71|0
1641292330000|2022-01-04 10:32:10|29556.33|29556.33|29558.1|29558.1|29558.1|29558.1|29556.33|29556.33|0
1641292340000|2022-01-04 10:32:20|29559.88|29559.88|29559.88|29559.88|29559.88|29559.88|29559.88|29559.88|0
1641292350000|2022-01-04 10:32:30|29568.49|29568.49|29568.49|29568.49|29568.49|29568.49|29568.49|29568.49|0
1641292360000|2022-01-04 10:32:40|29570.27|29570.27|29565.97|29565.97|29570.27|29570.27|29565.97|29565.97|0
1641292390000|2022-01-04 10:33:10|29574.58|29574.58|29570.27|29570.27|29574.58|29574.58|29570.27|29570.27|0
1641292400000|2022-01-04 10:33:20|29574.58|29574.58|29574.58|29574.58|29574.58|29574.58|29574.58|29574.58|0
1641292410000|2022-01-04 10:33:30|29570.27|29570.27|29570.27|29570.27|29570.27|29570.27|29561.66|29561.66|0
1641292470000|2022-01-04 10:34:30|29572.05|29572.05|29567.74|29567.74|29572.05|29572.05|29567.74|29567.74|0
1641292480000|2022-01-04 10:34:40|29572.05|29572.05|29572.05|29572.05|29572.05|29572.05|29572.05|29572.05|0
1641292490000|2022-01-04 10:34:50|29567.74|29567.74|29564.19|29564.19|29567.74|29567.74|29564.19|29564.19|0
1641292510000|2022-01-04 10:35:10|29562.41|29562.41|29562.41|29562.41|29562.41|29562.41|29562.41|29562.41|0
1641292530000|2022-01-04 10:35:30|29558.1|29558.1|29558.1|29558.1|29558.1|29558.1|29558.1|29558.1|0
1641292560000|2022-01-04 10:36:00|29562.41|29562.41|29562.41|29562.41|29562.41|29562.41|29562.41|29562.41|0
1641292620000|2022-01-04 10:37:00|29558.1|29558.1|29553.8|29553.8|29558.1|29558.1|29553.8|29553.8|0
1641292630000|2022-01-04 10:37:10|29545.19|29545.19|29545.19|29545.19|29545.19|29545.19|29545.19|29545.19|0
1641292670000|2022-01-04 10:37:50|29549.49|29549.49|29549.49|29549.49|29549.49|29549.49|29549.49|29549.49|0
1641292680000|2022-01-04 10:38:00|29547.71|29547.71|29547.71|29547.71|29547.71|29547.71|29547.71|29547.71|0
1641292690000|2022-01-04 10:38:10|29552.02|29552.02|29564.94|29564.94|29564.94|29564.94|29552.02|29552.02|0
1641292700000|2022-01-04 10:38:20|29566.72|29566.72|29566.72|29566.72|29575.33|29575.33|29566.72|29566.72|0
1641292710000|2022-01-04 10:38:30|29575.33|29575.33|29575.33|29575.33|29575.33|29575.33|29575.33|29575.33|0
1641292730000|2022-01-04 10:38:50|29566.72|29566.72|29561.39|29561.39|29566.72|29566.72|29561.39|29561.39|0
1641292750000|2022-01-04 10:39:10|29565.69|29565.69|29565.69|29565.69|29565.69|29565.69|29565.69|29565.69|0
1641292770000|2022-01-04 10:39:30|29574.31|29574.31|29581.41|29581.41|29581.41|29581.41|29574.31|29574.31|0
1641292790000|2022-01-04 10:39:50|29583.19|29583.19|29583.19|29583.19|29583.19|29583.19|29583.19|29583.19|0
1641292800000|2022-01-04 10:40:00|29587.5|29587.5|29587.5|29587.5|29587.5|29587.5|29587.5|29587.5|0
1641292820000|2022-01-04 10:40:20|29583.19|29583.19|29574.58|29574.58|29583.19|29583.19|29574.58|29574.58|0
1641292840000|2022-01-04 10:40:40|29570.27|29570.27|29574.58|29574.58|29574.58|29574.58|29570.27|29570.27|0
1641292870000|2022-01-04 10:41:10|29570.27|29570.27|29568.49|29568.49|29570.27|29570.27|29568.49|29568.49|0
1641292880000|2022-01-04 10:41:20|29570.27|29570.27|29570.27|29570.27|29570.27|29570.27|29570.27|29570.27|0
1641292890000|2022-01-04 10:41:30|29583.19|29583.19|29583.19|29583.19|29583.19|29583.19|29583.19|29583.19|0
1641292980000|2022-01-04 10:43:00|29578.88|29578.88|29574.58|29574.58|29583.19|29583.19|29570.27|29570.27|0
1641292990000|2022-01-04 10:43:10|29583.19|29583.19|29583.19|29583.19|29583.19|29583.19|29583.19|29583.19|0
1641293050000|2022-01-04 10:44:10|29581.41|29581.41|29581.41|29581.41|29581.41|29581.41|29581.41|29581.41|0
1641293060000|2022-01-04 10:44:20|29577.11|29577.11|29578.88|29578.88|29578.88|29578.88|29577.11|29577.11|0
1641293080000|2022-01-04 10:44:40|29583.19|29583.19|29570.27|29570.27|29583.19|29583.19|29570.27|29570.27|0
1641293130000|2022-01-04 10:45:30|29574.58|29574.58|29574.58|29574.58|29574.58|29574.58|29574.58|29574.58|0
1641293150000|2022-01-04 10:45:50|29571.02|29571.02|29571.02|29571.02|29571.02|29571.02|29571.02|29571.02|0
1641293160000|2022-01-04 10:46:00|29566.72|29566.72|29566.72|29566.72|29566.72|29566.72|29566.72|29566.72|0
1641293210000|2022-01-04 10:46:50|29564.94|29564.94|29556.33|29556.33|29564.94|29564.94|29556.33|29556.33|0
1641293220000|2022-01-04 10:47:00|29558.1|29558.1|29560.63|29560.63|29562.41|29562.41|29558.1|29558.1|0
1641293280000|2022-01-04 10:48:00|29564.94|29564.94|29566.72|29566.72|29566.72|29566.72|29564.94|29564.94|0
1641293390000|2022-01-04 10:49:50|29558.1|29558.1|29553.8|29553.8|29558.1|29558.1|29553.8|29553.8|0
1641293410000|2022-01-04 10:50:10|29550.24|29550.24|29550.24|29550.24|29550.24|29550.24|29550.24|29550.24|0
1641293490000|2022-01-04 10:51:30|29548.47|29548.47|29548.47|29548.47|29548.47|29548.47|29548.47|29548.47|0
1641293510000|2022-01-04 10:51:50|29544.16|29544.16|29544.16|29544.16|29548.47|29548.47|29544.16|29544.16|0
1641293520000|2022-01-04 10:52:00|29542.38|29542.38|29542.38|29542.38|29542.38|29542.38|29542.38|29542.38|0
1641293540000|2022-01-04 10:52:20|29533.77|29533.77|29533.77|29533.77|29533.77|29533.77|29533.77|29533.77|0
1641293550000|2022-01-04 10:52:30|29535.55|29535.55|29533.77|29533.77|29535.55|29535.55|29533.77|29533.77|0
1641293570000|2022-01-04 10:52:50|29529.46|29529.46|29529.46|29529.46|29529.46|29529.46|29529.46|29529.46|0
1641293580000|2022-01-04 10:53:00|29533.77|29533.77|29535.55|29535.55|29535.55|29535.55|29533.77|29533.77|0
1641293630000|2022-01-04 10:53:50|29531.24|29531.24|29531.24|29531.24|29531.24|29531.24|29531.24|29531.24|0
1641293640000|2022-01-04 10:54:00|29526.93|29526.93|29526.93|29526.93|29526.93|29526.93|29526.93|29526.93|0
1641293670000|2022-01-04 10:54:30|29525.16|29525.16|29525.16|29525.16|29525.16|29525.16|29525.16|29525.16|0
1641293690000|2022-01-04 10:54:50|29520.85|29520.85|29516.54|29516.54|29520.85|29520.85|29516.54|29516.54|0
1641293730000|2022-01-04 10:55:30|29520.85|29520.85|29520.85|29520.85|29520.85|29520.85|29520.85|29520.85|0
1641293760000|2022-01-04 10:56:00|29519.07|29519.07|29519.07|29519.07|29519.07|29519.07|29519.07|29519.07|0
1641293810000|2022-01-04 10:56:50|29514.77|29514.77|29514.77|29514.77|29514.77|29514.77|29514.77|29514.77|0
1641293860000|2022-01-04 10:57:40|29519.07|29519.07|29514.77|29514.77|29519.07|29519.07|29514.77|29514.77|0
1641293870000|2022-01-04 10:57:50|29510.46|29510.46|29510.46|29510.46|29510.46|29510.46|29510.46|29510.46|0
1641293880000|2022-01-04 10:58:00|29506.15|29506.15|29506.15|29506.15|29506.15|29506.15|29506.15|29506.15|0
1641293970000|2022-01-04 10:59:30|29514.77|29514.77|29514.77|29514.77|29519.07|29519.07|29510.46|29510.46|0
1641293980000|2022-01-04 10:59:40|29506.15|29506.15|29506.15|29506.15|29506.15|29506.15|29506.15|29506.15|0
1641294000000|2022-01-04 11:00:00|29514.77|29514.77|29514.77|29514.77|29519.07|29519.07|29510.46|29510.46|0
1641294020000|2022-01-04 11:00:20|29506.15|29506.15|29501.85|29501.85|29506.15|29506.15|29501.85|29501.85|0
1641294040000|2022-01-04 11:00:40|29506.15|29506.15|29506.15|29506.15|29506.15|29506.15|29506.15|29506.15|0
1641294050000|2022-01-04 11:00:50|29507.93|29507.93|29509.71|29509.71|29509.71|29509.71|29507.93|29507.93|0
1641294060000|2022-01-04 11:01:00|29514.01|29514.01|29514.01|29514.01|29514.01|29514.01|29514.01|29514.01|0
1641294070000|2022-01-04 11:01:10|29517.57|29517.57|29517.57|29517.57|29517.57|29517.57|29517.57|29517.57|0
1641294110000|2022-01-04 11:01:50|29521.88|29521.88|29517.57|29517.57|29521.88|29521.88|29517.57|29517.57|0
1641294150000|2022-01-04 11:02:30|29515.79|29515.79|29515.79|29515.79|29515.79|29515.79|29515.79|29515.79|0
1641294180000|2022-01-04 11:03:00|29524.4|29524.4|29528.71|29528.71|29528.71|29528.71|29524.4|29524.4|0
1641294230000|2022-01-04 11:03:50|29530.49|29530.49|29530.49|29530.49|29530.49|29530.49|29530.49|29530.49|0
1641294240000|2022-01-04 11:04:00|29526.18|29526.18|29526.18|29526.18|29526.18|29526.18|29526.18|29526.18|0
1641294250000|2022-01-04 11:04:10|29530.49|29530.49|29530.49|29530.49|29530.49|29530.49|29530.49|29530.49|0
1641294420000|2022-01-04 11:07:00|29528.71|29528.71|29528.71|29528.71|29528.71|29528.71|29528.71|29528.71|0
1641294570000|2022-01-04 11:09:30|29533.02|29533.02|29533.02|29533.02|29533.02|29533.02|29533.02|29533.02|0
1641294600000|2022-01-04 11:10:00|29537.32|29537.32|29537.32|29537.32|29537.32|29537.32|29537.32|29537.32|0
1641294620000|2022-01-04 11:10:20|29539.1|29539.1|29539.1|29539.1|29539.1|29539.1|29539.1|29539.1|0
1641294640000|2022-01-04 11:10:40|29543.41|29543.41|29543.41|29543.41|29543.41|29543.41|29543.41|29543.41|0
1641294670000|2022-01-04 11:11:10|29547.71|29547.71|29547.71|29547.71|29547.71|29547.71|29547.71|29547.71|0
1641294680000|2022-01-04 11:11:20|29539.1|29539.1|29534.79|29534.79|29539.1|29539.1|29534.79|29534.79|0
1641294700000|2022-01-04 11:11:40|29530.49|29530.49|29530.49|29530.49|29530.49|29530.49|29530.49|29530.49|0
1641294730000|2022-01-04 11:12:10|29534.79|29534.79|29534.79|29534.79|29534.79|29534.79|29534.79|29534.79|0
1641294750000|2022-01-04 11:12:30|29533.02|29533.02|29537.32|29537.32|29537.32|29537.32|29533.02|29533.02|0
1641294760000|2022-01-04 11:12:40|29539.1|29539.1|29539.1|29539.1|29539.1|29539.1|29539.1|29539.1|0
1641294800000|2022-01-04 11:13:20|29537.32|29537.32|29537.32|29537.32|29537.32|29537.32|29537.32|29537.32|0
1641294860000|2022-01-04 11:14:20|29533.02|29533.02|29533.02|29533.02|29533.02|29533.02|29533.02|29533.02|0
1641294870000|2022-01-04 11:14:30|29531.24|29531.24|29531.24|29531.24|29531.24|29531.24|29531.24|29531.24|0
1641294900000|2022-01-04 11:15:00|29529.46|29529.46|29529.46|29529.46|29529.46|29529.46|29529.46|29529.46|0
1641294910000|2022-01-04 11:15:10|29525.16|29525.16|29519.07|29519.07|29525.16|29525.16|29519.07|29519.07|0
1641295030000|2022-01-04 11:17:10|29514.77|29514.77|29508.68|29508.68|29514.77|29514.77|29508.68|29508.68|0
1641295050000|2022-01-04 11:17:30|29504.38|29504.38|29504.38|29504.38|29504.38|29504.38|29504.38|29504.38|0
1641295090000|2022-01-04 11:18:10|29502.6|29502.6|29502.6|29502.6|29502.6|29502.6|29502.6|29502.6|0
1641295240000|2022-01-04 11:20:40|29511.21|29511.21|29511.21|29511.21|29511.21|29511.21|29511.21|29511.21|0
1641295260000|2022-01-04 11:21:00|29502.6|29502.6|29502.6|29502.6|29502.6|29502.6|29502.6|29502.6|0
1641295290000|2022-01-04 11:21:30|29511.21|29511.21|29519.83|29519.83|29519.83|29519.83|29506.91|29506.91|0
1641295300000|2022-01-04 11:21:40|29515.52|29515.52|29511.21|29511.21|29519.83|29519.83|29511.21|29511.21|0
1641295330000|2022-01-04 11:22:10|29506.91|29506.91|29506.91|29506.91|29506.91|29506.91|29506.91|29506.91|0
1641295340000|2022-01-04 11:22:20|29508.68|29508.68|29510.46|29510.46|29510.46|29510.46|29508.68|29508.68|0
1641295360000|2022-01-04 11:22:40|29519.07|29519.07|29514.77|29514.77|29519.07|29519.07|29514.77|29514.77|0
1641295480000|2022-01-04 11:24:40|29516.54|29516.54|29520.85|29520.85|29520.85|29520.85|29516.54|29516.54|0
1641295500000|2022-01-04 11:25:00|29519.07|29519.07|29517.3|29517.3|29519.07|29519.07|29517.3|29517.3|0
1641295510000|2022-01-04 11:25:10|29512.99|29512.99|29517.3|29517.3|29517.3|29517.3|29512.99|29512.99|0
1641295590000|2022-01-04 11:26:30|29519.07|29519.07|29519.07|29519.07|29519.07|29519.07|29519.07|29519.07|0
1641295640000|2022-01-04 11:27:20|29531.99|29531.99|29536.3|29536.3|29536.3|29536.3|29531.99|29531.99|0
1641295770000|2022-01-04 11:29:30|29531.99|29531.99|29531.99|29531.99|29531.99|29531.99|29531.99|29531.99|0
1641295800000|2022-01-04 11:30:00|29540.61|29540.61|29540.61|29540.61|29540.61|29540.61|29540.61|29540.61|0
1641295860000|2022-01-04 11:31:00|29542.38|29542.38|29544.16|29544.16|29544.16|29544.16|29542.38|29542.38|0
1641295890000|2022-01-04 11:31:30|29552.77|29552.77|29552.77|29552.77|29552.77|29552.77|29552.77|29552.77|0
1641295940000|2022-01-04 11:32:20|29557.08|29557.08|29565.69|29565.69|29565.69|29565.69|29557.08|29557.08|0
1641295970000|2022-01-04 11:32:50|29557.08|29557.08|29556.33|29556.33|29557.08|29557.08|29552.77|29552.77|0
1641295980000|2022-01-04 11:33:00|29547.71|29547.71|29547.71|29547.71|29547.71|29547.71|29547.71|29547.71|0
1641296010000|2022-01-04 11:33:30|29556.33|29556.33|29556.33|29556.33|29556.33|29556.33|29556.33|29556.33|0
1641296040000|2022-01-04 11:34:00|29552.02|29552.02|29552.02|29552.02|29552.02|29552.02|29552.02|29552.02|0
1641296060000|2022-01-04 11:34:20|29556.33|29556.33|29560.63|29560.63|29560.63|29560.63|29556.33|29556.33|0
1641296120000|2022-01-04 11:35:20|29564.94|29564.94|29569.25|29569.25|29569.25|29569.25|29564.94|29564.94|0
1641296130000|2022-01-04 11:35:30|29573.55|29573.55|29577.86|29577.86|29577.86|29577.86|29573.55|29573.55|0
1641296150000|2022-01-04 11:35:50|29582.17|29582.17|29582.17|29582.17|29582.17|29582.17|29582.17|29582.17|0
1641296200000|2022-01-04 11:36:40|29590.78|29590.78|29586.47|29586.47|29590.78|29590.78|29586.47|29586.47|0
1641296220000|2022-01-04 11:37:00|29595.09|29595.09|29595.09|29595.09|29595.09|29595.09|29595.09|29595.09|0
1641296230000|2022-01-04 11:37:10|29596.86|29596.86|29598.64|29598.64|29598.64|29598.64|29596.86|29596.86|0
1641296310000|2022-01-04 11:38:30|29590.03|29590.03|29590.03|29590.03|29590.03|29590.03|29590.03|29590.03|0
1641296390000|2022-01-04 11:39:50|29594.33|29594.33|29594.33|29594.33|29594.33|29594.33|29594.33|29594.33|0
1641296410000|2022-01-04 11:40:10|29598.64|29598.64|29598.64|29598.64|29598.64|29598.64|29598.64|29598.64|0
1641296420000|2022-01-04 11:40:20|29594.33|29594.33|29594.33|29594.33|29594.33|29594.33|29594.33|29594.33|0
1641296440000|2022-01-04 11:40:40|29592.56|29592.56|29592.56|29592.56|29592.56|29592.56|29592.56|29592.56|0
1641296510000|2022-01-04 11:41:50|29594.33|29594.33|29594.33|29594.33|29594.33|29594.33|29594.33|29594.33|0
1641296520000|2022-01-04 11:42:00|29596.11|29596.11|29597.89|29597.89|29597.89|29597.89|29596.11|29596.11|0
1641296590000|2022-01-04 11:43:10|29606.5|29606.5|29606.5|29606.5|29606.5|29606.5|29606.5|29606.5|0
1641296610000|2022-01-04 11:43:30|29619.42|29619.42|29621.2|29621.2|29621.2|29621.2|29619.42|29619.42|0
1641296630000|2022-01-04 11:43:50|29624.75|29624.75|29624.75|29624.75|29624.75|29624.75|29624.75|29624.75|0
1641296640000|2022-01-04 11:44:00|29622.97|29622.97|29614.36|29614.36|29622.97|29622.97|29614.36|29614.36|0
1641296720000|2022-01-04 11:45:20|29610.81|29610.81|29610.81|29610.81|29610.81|29610.81|29610.81|29610.81|0
1641296730000|2022-01-04 11:45:30|29597.89|29597.89|29597.89|29597.89|29597.89|29597.89|29597.89|29597.89|0
1641296740000|2022-01-04 11:45:40|29602.19|29602.19|29606.5|29606.5|29606.5|29606.5|29602.19|29602.19|0
1641296760000|2022-01-04 11:46:00|29602.19|29602.19|29602.19|29602.19|29602.19|29602.19|29602.19|29602.19|0
1641296770000|2022-01-04 11:46:10|29598.64|29598.64|29598.64|29598.64|29598.64|29598.64|29598.64|29598.64|0
1641296790000|2022-01-04 11:46:30|29596.86|29596.86|29596.86|29596.86|29596.86|29596.86|29596.86|29596.86|0
1641296820000|2022-01-04 11:47:00|29592.56|29592.56|29592.56|29592.56|29592.56|29592.56|29592.56|29592.56|0
1641296850000|2022-01-04 11:47:30|29586.47|29586.47|29586.47|29586.47|29586.47|29586.47|29586.47|29586.47|0
1641296860000|2022-01-04 11:47:40|29590.78|29590.78|29590.78|29590.78|29590.78|29590.78|29590.78|29590.78|0
1641296890000|2022-01-04 11:48:10|29594.33|29594.33|29594.33|29594.33|29594.33|29594.33|29594.33|29594.33|0
1641296900000|2022-01-04 11:48:20|29596.11|29596.11|29596.11|29596.11|29596.11|29596.11|29596.11|29596.11|0
1641296920000|2022-01-04 11:48:40|29604.72|29604.72|29604.72|29604.72|29604.72|29604.72|29604.72|29604.72|0
1641296940000|2022-01-04 11:49:00|29596.11|29596.11|29596.11|29596.11|29596.11|29596.11|29596.11|29596.11|0
1641297150000|2022-01-04 11:52:30|29591.8|29591.8|29583.19|29583.19|29591.8|29591.8|29583.19|29583.19|0
1641297320000|2022-01-04 11:55:20|29591.8|29591.8|29591.8|29591.8|29591.8|29591.8|29591.8|29591.8|0
1641297350000|2022-01-04 11:55:50|29587.5|29587.5|29587.5|29587.5|29587.5|29587.5|29587.5|29587.5|0
1641297360000|2022-01-04 11:56:00|29583.19|29583.19|29583.19|29583.19|29583.19|29583.19|29583.19|29583.19|0
1641297420000|2022-01-04 11:57:00|29574.58|29574.58|29574.58|29574.58|29574.58|29574.58|29574.58|29574.58|0
1641297460000|2022-01-04 11:57:40|29583.19|29583.19|29583.19|29583.19|29583.19|29583.19|29583.19|29583.19|0
1641297500000|2022-01-04 11:58:20|29579.64|29579.64|29571.02|29571.02|29579.64|29579.64|29571.02|29571.02|0
1641297530000|2022-01-04 11:58:50|29564.94|29564.94|29564.94|29564.94|29564.94|29564.94|29564.94|29564.94|0
1641297540000|2022-01-04 11:59:00|29560.63|29560.63|29562.41|29562.41|29562.41|29562.41|29560.63|29560.63|0
1641297570000|2022-01-04 11:59:30|29553.8|29553.8|29562.41|29562.41|29562.41|29562.41|29553.8|29553.8|0
1641297610000|2022-01-04 12:00:10|29571.02|29571.02|29571.02|29571.02|29571.02|29571.02|29571.02|29571.02|0
1641297630000|2022-01-04 12:00:30|29575.33|29575.33|29575.33|29575.33|29575.33|29575.33|29575.33|29575.33|0
1641297690000|2022-01-04 12:01:30|29583.94|29583.94|29583.94|29583.94|29583.94|29583.94|29583.94|29583.94|0
1641297730000|2022-01-04 12:02:10|29588.25|29588.25|29588.25|29588.25|29588.25|29588.25|29588.25|29588.25|0
1641297740000|2022-01-04 12:02:20|29592.56|29592.56|29592.56|29592.56|29592.56|29592.56|29592.56|29592.56|0
1641297770000|2022-01-04 12:02:50|29588.25|29588.25|29588.25|29588.25|29588.25|29588.25|29588.25|29588.25|0
1641297780000|2022-01-04 12:03:00|29583.94|29583.94|29583.94|29583.94|29583.94|29583.94|29583.94|29583.94|0
1641297820000|2022-01-04 12:03:40|29585.72|29585.72|29585.72|29585.72|29585.72|29585.72|29585.72|29585.72|0
1641297830000|2022-01-04 12:03:50|29590.03|29590.03|29588.25|29588.25|29590.03|29590.03|29588.25|29588.25|0
1641297840000|2022-01-04 12:04:00|29579.64|29579.64|29579.64|29579.64|29579.64|29579.64|29579.64|29579.64|0
1641297850000|2022-01-04 12:04:10|29581.41|29581.41|29581.41|29581.41|29581.41|29581.41|29581.41|29581.41|0
1641297860000|2022-01-04 12:04:20|29577.11|29577.11|29581.41|29581.41|29581.41|29581.41|29577.11|29577.11|0
1641297870000|2022-01-04 12:04:30|29579.64|29579.64|29579.64|29579.64|29579.64|29579.64|29579.64|29579.64|0
1641297880000|2022-01-04 12:04:40|29575.33|29575.33|29575.33|29575.33|29575.33|29575.33|29575.33|29575.33|0
1641297890000|2022-01-04 12:04:50|29577.11|29577.11|29577.11|29577.11|29577.11|29577.11|29577.11|29577.11|0
1641297920000|2022-01-04 12:05:20|29575.33|29575.33|29579.64|29579.64|29579.64|29579.64|29575.33|29575.33|0
1641298060000|2022-01-04 12:07:40|29583.94|29583.94|29583.94|29583.94|29583.94|29583.94|29583.94|29583.94|0
1641298080000|2022-01-04 12:08:00|29585.72|29585.72|29585.72|29585.72|29585.72|29585.72|29585.72|29585.72|0
1641298120000|2022-01-04 12:08:40|29594.33|29594.33|29590.03|29590.03|29594.33|29594.33|29590.03|29590.03|0
1641298170000|2022-01-04 12:09:30|29594.33|29594.33|29594.33|29594.33|29594.33|29594.33|29594.33|29594.33|0
1641298190000|2022-01-04 12:09:50|29598.64|29598.64|29598.64|29598.64|29598.64|29598.64|29598.64|29598.64|0
1641298200000|2022-01-04 12:10:00|29594.33|29594.33|29594.33|29594.33|29594.33|29594.33|29594.33|29594.33|0
1641298260000|2022-01-04 12:11:00|29590.03|29590.03|29590.03|29590.03|29590.03|29590.03|29590.03|29590.03|0
1641298280000|2022-01-04 12:11:20|29588.25|29588.25|29588.25|29588.25|29588.25|29588.25|29588.25|29588.25|0
1641298310000|2022-01-04 12:11:50|29583.94|29583.94|29579.64|29579.64|29583.94|29583.94|29579.64|29579.64|0
1641298320000|2022-01-04 12:12:00|29575.33|29575.33|29575.33|29575.33|29575.33|29575.33|29571.02|29571.02|0
1641298370000|2022-01-04 12:12:50|29577.11|29577.11|29577.11|29577.11|29577.11|29577.11|29577.11|29577.11|0
1641298380000|2022-01-04 12:13:00|29581.41|29581.41|29581.41|29581.41|29581.41|29581.41|29581.41|29581.41|0
1641298410000|2022-01-04 12:13:30|29583.19|29583.19|29591.8|29591.8|29591.8|29591.8|29583.19|29583.19|0
1641298560000|2022-01-04 12:16:00|29590.03|29590.03|29590.03|29590.03|29590.03|29590.03|29590.03|29590.03|0
1641298570000|2022-01-04 12:16:10|29585.72|29585.72|29583.94|29583.94|29585.72|29585.72|29583.94|29583.94|0
1641298660000|2022-01-04 12:17:40|29579.64|29579.64|29579.64|29579.64|29579.64|29579.64|29575.33|29575.33|0
1641298700000|2022-01-04 12:18:20|29581.41|29581.41|29581.41|29581.41|29581.41|29581.41|29581.41|29581.41|0
1641298730000|2022-01-04 12:18:50|29577.11|29577.11|29585.72|29585.72|29585.72|29585.72|29577.11|29577.11|0
1641298800000|2022-01-04 12:20:00|29581.41|29581.41|29579.64|29579.64|29581.41|29581.41|29579.64|29579.64|0
1641298830000|2022-01-04 12:20:30|29583.94|29583.94|29583.94|29583.94|29583.94|29583.94|29583.94|29583.94|0
1641298840000|2022-01-04 12:20:40|29585.72|29585.72|29585.72|29585.72|29585.72|29585.72|29585.72|29585.72|0
1641298870000|2022-01-04 12:21:10|29581.41|29581.41|29581.41|29581.41|29581.41|29581.41|29581.41|29581.41|0
1641298980000|2022-01-04 12:23:00|29585.72|29585.72|29581.41|29581.41|29585.72|29585.72|29581.41|29581.41|0
1641299060000|2022-01-04 12:24:20|29577.11|29577.11|29579.64|29579.64|29581.41|29581.41|29577.11|29577.11|0
1641299100000|2022-01-04 12:25:00|29588.25|29588.25|29581.41|29581.41|29594.33|29594.33|29581.41|29581.41|0
1641299110000|2022-01-04 12:25:10|29579.64|29579.64|29579.64|29579.64|29579.64|29579.64|29579.64|29579.64|0
1641299120000|2022-01-04 12:25:20|29581.41|29581.41|29581.41|29581.41|29581.41|29581.41|29581.41|29581.41|0
1641299150000|2022-01-04 12:25:50|29577.11|29577.11|29581.41|29581.41|29581.41|29581.41|29577.11|29577.11|0
1641299160000|2022-01-04 12:26:00|29585.72|29585.72|29585.72|29585.72|29585.72|29585.72|29585.72|29585.72|0
1641299170000|2022-01-04 12:26:10|29590.03|29590.03|29585.72|29585.72|29590.03|29590.03|29585.72|29585.72|0
1641299280000|2022-01-04 12:28:00|29590.03|29590.03|29598.64|29598.64|29598.64|29598.64|29590.03|29590.03|0
1641299290000|2022-01-04 12:28:10|29594.33|29594.33|29594.33|29594.33|29594.33|29594.33|29594.33|29594.33|0
1641299310000|2022-01-04 12:28:30|29598.64|29598.64|29598.64|29598.64|29598.64|29598.64|29598.64|29598.64|0
1641299360000|2022-01-04 12:29:20|29590.03|29590.03|29590.03|29590.03|29590.03|29590.03|29590.03|29590.03|0
1641299400000|2022-01-04 12:30:00|29588.25|29588.25|29588.25|29588.25|29588.25|29588.25|29588.25|29588.25|0
1641299440000|2022-01-04 12:30:40|29583.94|29583.94|29588.25|29588.25|29588.25|29588.25|29583.94|29583.94|0
1641299550000|2022-01-04 12:32:30|29592.56|29592.56|29592.56|29592.56|29592.56|29592.56|29592.56|29592.56|0
1641299560000|2022-01-04 12:32:40|29601.17|29601.17|29601.17|29601.17|29601.17|29601.17|29601.17|29601.17|0
1641299660000|2022-01-04 12:34:20|29592.56|29592.56|29592.56|29592.56|29592.56|29592.56|29592.56|29592.56|0
1641299860000|2022-01-04 12:37:40|29596.86|29596.86|29601.17|29601.17|29601.17|29601.17|29596.86|29596.86|0
1641299870000|2022-01-04 12:37:50|29605.48|29605.48|29605.48|29605.48|29605.48|29605.48|29605.48|29605.48|0
1641299910000|2022-01-04 12:38:30|29609.78|29609.78|29609.78|29609.78|29609.78|29609.78|29609.78|29609.78|0
1641299980000|2022-01-04 12:39:40|29613.34|29613.34|29613.34|29613.34|29613.34|29613.34|29613.34|29613.34|0
1641300040000|2022-01-04 12:40:40|29617.64|29617.64|29619.42|29619.42|29619.42|29619.42|29617.64|29617.64|0
1641300050000|2022-01-04 12:40:50|29615.11|29615.11|29615.11|29615.11|29615.11|29615.11|29615.11|29615.11|0
1641300100000|2022-01-04 12:41:40|29619.42|29619.42|29619.42|29619.42|29619.42|29619.42|29619.42|29619.42|0
1641300120000|2022-01-04 12:42:00|29615.11|29615.11|29615.11|29615.11|29615.11|29615.11|29615.11|29615.11|0
1641300140000|2022-01-04 12:42:20|29619.42|29619.42|29619.42|29619.42|29619.42|29619.42|29619.42|29619.42|0
1641300260000|2022-01-04 12:44:20|29610.81|29610.81|29610.81|29610.81|29610.81|29610.81|29610.81|29610.81|0
1641300270000|2022-01-04 12:44:30|29615.11|29615.11|29615.11|29615.11|29615.11|29615.11|29615.11|29615.11|0
1641300300000|2022-01-04 12:45:00|29606.5|29606.5|29606.5|29606.5|29606.5|29606.5|29606.5|29606.5|0
1641300400000|2022-01-04 12:46:40|29615.11|29615.11|29615.11|29615.11|29615.11|29615.11|29615.11|29615.11|0
1641300420000|2022-01-04 12:47:00|29606.5|29606.5|29606.5|29606.5|29606.5|29606.5|29606.5|29606.5|0
1641300430000|2022-01-04 12:47:10|29597.89|29597.89|29590.03|29590.03|29597.89|29597.89|29590.03|29590.03|0
1641300440000|2022-01-04 12:47:20|29594.33|29594.33|29594.33|29594.33|29594.33|29594.33|29594.33|29594.33|0
1641300460000|2022-01-04 12:47:40|29585.72|29585.72|29585.72|29585.72|29585.72|29585.72|29585.72|29585.72|0
1641300540000|2022-01-04 12:49:00|29590.03|29590.03|29590.03|29590.03|29590.03|29590.03|29590.03|29590.03|0
1641300660000|2022-01-04 12:51:00|29598.64|29598.64|29598.64|29598.64|29598.64|29598.64|29598.64|29598.64|0
1641300700000|2022-01-04 12:51:40|29600.42|29600.42|29600.42|29600.42|29600.42|29600.42|29600.42|29600.42|0
1641300720000|2022-01-04 12:52:00|29596.11|29596.11|29596.11|29596.11|29596.11|29596.11|29596.11|29596.11|0
1641300730000|2022-01-04 12:52:10|29591.8|29591.8|29591.8|29591.8|29591.8|29591.8|29591.8|29591.8|0
1641300810000|2022-01-04 12:53:30|29583.19|29583.19|29587.5|29587.5|29587.5|29587.5|29583.19|29583.19|0
1641300820000|2022-01-04 12:53:40|29585.72|29585.72|29583.94|29583.94|29585.72|29585.72|29583.94|29583.94|0
1641300840000|2022-01-04 12:54:00|29579.64|29579.64|29579.64|29579.64|29579.64|29579.64|29579.64|29579.64|0
1641300920000|2022-01-04 12:55:20|29583.94|29583.94|29590.03|29590.03|29590.03|29590.03|29583.94|29583.94|0
1641301010000|2022-01-04 12:56:50|29591.8|29591.8|29591.8|29591.8|29591.8|29591.8|29591.8|29591.8|0
1641301140000|2022-01-04 12:59:00|29587.5|29587.5|29587.5|29587.5|29587.5|29587.5|29587.5|29587.5|0
1641301150000|2022-01-04 12:59:10|29591.8|29591.8|29587.5|29587.5|29591.8|29591.8|29587.5|29587.5|0
1641301160000|2022-01-04 12:59:20|29583.19|29583.19|29583.19|29583.19|29583.19|29583.19|29583.19|29583.19|0
1641301170000|2022-01-04 12:59:30|29581.41|29581.41|29581.41|29581.41|29581.41|29581.41|29579.64|29579.64|0
1641301190000|2022-01-04 12:59:50|29585.72|29585.72|29594.33|29594.33|29594.33|29594.33|29585.72|29585.72|0
1641301280000|2022-01-04 13:01:20|29596.11|29596.11|29596.11|29596.11|29596.11|29596.11|29596.11|29596.11|0
1641301290000|2022-01-04 13:01:30|29587.5|29587.5|29587.5|29587.5|29587.5|29587.5|29587.5|29587.5|0
1641301300000|2022-01-04 13:01:40|29591.8|29591.8|29591.8|29591.8|29591.8|29591.8|29591.8|29591.8|0
1641301310000|2022-01-04 13:01:50|29593.58|29593.58|29593.58|29593.58|29593.58|29593.58|29593.58|29593.58|0
1641301370000|2022-01-04 13:02:50|29589.27|29589.27|29589.27|29589.27|29589.27|29589.27|29589.27|29589.27|0
1641301400000|2022-01-04 13:03:20|29591.05|29591.05|29591.05|29591.05|29591.05|29591.05|29591.05|29591.05|0
1641301410000|2022-01-04 13:03:30|29608.28|29608.28|29595.36|29595.36|29608.28|29608.28|29595.36|29595.36|0
1641301420000|2022-01-04 13:03:40|29599.67|29599.67|29599.67|29599.67|29599.67|29599.67|29599.67|29599.67|0
1641301430000|2022-01-04 13:03:50|29595.36|29595.36|29595.36|29595.36|29595.36|29595.36|29595.36|29595.36|0
1641301550000|2022-01-04 13:05:50|29599.67|29599.67|29599.67|29599.67|29599.67|29599.67|29599.67|29599.67|0
1641301570000|2022-01-04 13:06:10|29597.89|29597.89|29596.11|29596.11|29597.89|29597.89|29596.11|29596.11|0
1641301580000|2022-01-04 13:06:20|29594.33|29594.33|29588.25|29588.25|29594.33|29594.33|29588.25|29588.25|0
1641301590000|2022-01-04 13:06:30|29583.94|29583.94|29588.25|29588.25|29588.25|29588.25|29583.94|29583.94|0
1641301600000|2022-01-04 13:06:40|29586.47|29586.47|29586.47|29586.47|29590.78|29590.78|29586.47|29586.47|0
1641301620000|2022-01-04 13:07:00|29582.17|29582.17|29580.39|29580.39|29582.17|29582.17|29580.39|29580.39|0
1641301630000|2022-01-04 13:07:10|29578.61|29578.61|29578.61|29578.61|29578.61|29578.61|29578.61|29578.61|0
1641301640000|2022-01-04 13:07:20|29580.39|29580.39|29578.61|29578.61|29580.39|29580.39|29578.61|29578.61|0
1641301650000|2022-01-04 13:07:30|29575.06|29575.06|29575.06|29575.06|29575.06|29575.06|29575.06|29575.06|0
1641301660000|2022-01-04 13:07:40|29573.28|29573.28|29577.59|29577.59|29577.59|29577.59|29573.28|29573.28|0
1641301670000|2022-01-04 13:07:50|29586.2|29586.2|29583.67|29583.67|29586.2|29586.2|29581.89|29581.89|0
1641301690000|2022-01-04 13:08:10|29581.89|29581.89|29581.89|29581.89|29586.2|29586.2|29581.89|29581.89|0
1641301720000|2022-01-04 13:08:40|29583.67|29583.67|29583.67|29583.67|29583.67|29583.67|29583.67|29583.67|0
1641301730000|2022-01-04 13:08:50|29589|29589|29587.22|29587.22|29589|29589|29587.22|29587.22|0
1641301740000|2022-01-04 13:09:00|29583.67|29583.67|29585.45|29585.45|29585.45|29585.45|29583.67|29583.67|0
1641301750000|2022-01-04 13:09:10|29589.75|29589.75|29589.75|29589.75|29589.75|29589.75|29589.75|29589.75|0
1641301760000|2022-01-04 13:09:20|29593.31|29593.31|29593.31|29593.31|29593.31|29593.31|29593.31|29593.31|0
1641301770000|2022-01-04 13:09:30|29581.14|29581.14|29581.14|29581.14|29581.14|29581.14|29581.14|29581.14|0
1641301780000|2022-01-04 13:09:40|29585.45|29585.45|29589.75|29589.75|29589.75|29589.75|29585.45|29585.45|0
1641301800000|2022-01-04 13:10:00|29593.31|29593.31|29589|29589|29593.31|29593.31|29589|29589|0
1641301810000|2022-01-04 13:10:10|29585.45|29585.45|29585.45|29585.45|29585.45|29585.45|29585.45|29585.45|0
1641301830000|2022-01-04 13:10:30|29589|29589|29589|29589|29589|29589|29589|29589|0
1641301850000|2022-01-04 13:10:50|29590.78|29590.78|29590.78|29590.78|29590.78|29590.78|29590.78|29590.78|0
1641301880000|2022-01-04 13:11:20|29592.56|29592.56|29585.45|29585.45|29592.56|29592.56|29585.45|29585.45|0
1641301910000|2022-01-04 13:11:50|29589.75|29589.75|29589.75|29589.75|29589.75|29589.75|29589.75|29589.75|0
1641301940000|2022-01-04 13:12:20|29585.45|29585.45|29585.45|29585.45|29589.75|29589.75|29585.45|29585.45|0
1641302020000|2022-01-04 13:13:40|29587.22|29587.22|29587.22|29587.22|29587.22|29587.22|29587.22|29587.22|0
1641302050000|2022-01-04 13:14:10|29585.45|29585.45|29585.45|29585.45|29585.45|29585.45|29585.45|29585.45|0
1641302070000|2022-01-04 13:14:30|29581.14|29581.14|29581.14|29581.14|29581.14|29581.14|29581.14|29581.14|0
1641302100000|2022-01-04 13:15:00|29582.92|29582.92|29582.92|29582.92|29582.92|29582.92|29582.92|29582.92|0
1641302170000|2022-01-04 13:16:10|29579.36|29579.36|29575.06|29575.06|29579.36|29579.36|29575.06|29575.06|0
1641302220000|2022-01-04 13:17:00|29576.83|29576.83|29576.83|29576.83|29576.83|29576.83|29576.83|29576.83|0
1641302260000|2022-01-04 13:17:40|29589.75|29589.75|29589.75|29589.75|29589.75|29589.75|29589.75|29589.75|0
1641302340000|2022-01-04 13:19:00|29598.37|29598.37|29598.37|29598.37|29598.37|29598.37|29598.37|29598.37|0
1641302370000|2022-01-04 13:19:30|29594.06|29594.06|29594.06|29594.06|29594.06|29594.06|29594.06|29594.06|0
1641302380000|2022-01-04 13:19:40|29595.84|29595.84|29595.84|29595.84|29595.84|29595.84|29595.84|29595.84|0
1641302400000|2022-01-04 13:20:00|29591.53|29591.53|29591.53|29591.53|29591.53|29591.53|29591.53|29591.53|0
1641302570000|2022-01-04 13:22:50|29587.22|29587.22|29587.22|29587.22|29587.22|29587.22|29587.22|29587.22|0
1641302610000|2022-01-04 13:23:30|29581.89|29581.89|29585.45|29585.45|29585.45|29585.45|29581.89|29581.89|0
1641302620000|2022-01-04 13:23:40|29581.89|29581.89|29581.89|29581.89|29581.89|29581.89|29581.89|29581.89|0
1641302630000|2022-01-04 13:23:50|29577.59|29577.59|29577.59|29577.59|29577.59|29577.59|29577.59|29577.59|0
1641302650000|2022-01-04 13:24:10|29573.28|29573.28|29573.28|29573.28|29573.28|29573.28|29573.28|29573.28|0
1641302710000|2022-01-04 13:25:10|29571.5|29571.5|29571.5|29571.5|29571.5|29571.5|29571.5|29571.5|0
1641302720000|2022-01-04 13:25:20|29567.2|29567.2|29567.2|29567.2|29567.2|29567.2|29567.2|29567.2|0
1641302760000|2022-01-04 13:26:00|29562.89|29562.89|29562.89|29562.89|29562.89|29562.89|29562.89|29562.89|0
1641302780000|2022-01-04 13:26:20|29571.5|29571.5|29571.5|29571.5|29571.5|29571.5|29571.5|29571.5|0
1641302840000|2022-01-04 13:27:20|29567.2|29567.2|29567.2|29567.2|29567.2|29567.2|29567.2|29567.2|0
1641302870000|2022-01-04 13:27:50|29565.42|29565.42|29565.42|29565.42|29565.42|29565.42|29565.42|29565.42|0
1641302890000|2022-01-04 13:28:10|29561.11|29561.11|29561.11|29561.11|29561.11|29561.11|29561.11|29561.11|0
1641302910000|2022-01-04 13:28:30|29562.89|29562.89|29562.89|29562.89|29562.89|29562.89|29562.89|29562.89|0
1641302950000|2022-01-04 13:29:10|29567.2|29567.2|29575.81|29575.81|29575.81|29575.81|29567.2|29567.2|0
1641302960000|2022-01-04 13:29:20|29567.2|29567.2|29577.59|29577.59|29586.2|29586.2|29567.2|29567.2|0
1641302970000|2022-01-04 13:29:30|29581.89|29581.89|29586.2|29586.2|29586.2|29586.2|29573.28|29573.28|0
1641302980000|2022-01-04 13:29:40|29577.59|29577.59|29577.59|29577.59|29577.59|29577.59|29577.59|29577.59|0
1641303030000|2022-01-04 13:30:30|29573.28|29573.28|29564.67|29564.67|29573.28|29573.28|29564.67|29564.67|0
1641303080000|2022-01-04 13:31:20|29562.89|29562.89|29562.89|29562.89|29562.89|29562.89|29562.89|29562.89|0
1641303150000|2022-01-04 13:32:30|29561.11|29561.11|29561.11|29561.11|29561.11|29561.11|29561.11|29561.11|0
1641303190000|2022-01-04 13:33:10|29565.42|29565.42|29556.81|29556.81|29565.42|29565.42|29556.81|29556.81|0
1641303200000|2022-01-04 13:33:20|29558.58|29558.58|29558.58|29558.58|29558.58|29558.58|29558.58|29558.58|0
1641303240000|2022-01-04 13:34:00|29556.81|29556.81|29556.81|29556.81|29556.81|29556.81|29556.81|29556.81|0
1641303250000|2022-01-04 13:34:10|29558.58|29558.58|29558.58|29558.58|29558.58|29558.58|29558.58|29558.58|0
1641303270000|2022-01-04 13:34:30|29545.66|29545.66|29549.97|29549.97|29549.97|29549.97|29545.66|29545.66|0
1641303400000|2022-01-04 13:36:40|29551.75|29551.75|29551.75|29551.75|29551.75|29551.75|29551.75|29551.75|0
1641303410000|2022-01-04 13:36:50|29556.05|29556.05|29556.05|29556.05|29556.05|29556.05|29556.05|29556.05|0
1641303440000|2022-01-04 13:37:20|29560.36|29560.36|29560.36|29560.36|29560.36|29560.36|29560.36|29560.36|0
1641303450000|2022-01-04 13:37:30|29556.05|29556.05|29556.05|29556.05|29557.83|29557.83|29556.05|29556.05|0
1641303570000|2022-01-04 13:39:30|29560.36|29560.36|29566.44|29566.44|29566.44|29566.44|29560.36|29560.36|0
1641303700000|2022-01-04 13:41:40|29568.22|29568.22|29568.22|29568.22|29568.22|29568.22|29568.22|29568.22|0
1641303780000|2022-01-04 13:43:00|29559.61|29559.61|29563.92|29563.92|29563.92|29563.92|29559.61|29559.61|0
1641303810000|2022-01-04 13:43:30|29568.22|29568.22|29568.22|29568.22|29568.22|29568.22|29568.22|29568.22|0
1641303820000|2022-01-04 13:43:40|29570|29570|29570|29570|29570|29570|29570|29570|0
1641303900000|2022-01-04 13:45:00|29574.31|29574.31|29574.31|29574.31|29574.31|29574.31|29574.31|29574.31|0
1641303960000|2022-01-04 13:46:00|29578.61|29578.61|29578.61|29578.61|29578.61|29578.61|29578.61|29578.61|0
1641303970000|2022-01-04 13:46:10|29587.22|29587.22|29582.92|29582.92|29587.22|29587.22|29582.92|29582.92|0
1641304030000|2022-01-04 13:47:10|29578.61|29578.61|29578.61|29578.61|29578.61|29578.61|29578.61|29578.61|0
1641304050000|2022-01-04 13:47:30|29582.17|29582.17|29582.17|29582.17|29582.17|29582.17|29582.17|29582.17|0
1641304060000|2022-01-04 13:47:40|29580.39|29580.39|29580.39|29580.39|29580.39|29580.39|29580.39|29580.39|0
1641304130000|2022-01-04 13:48:50|29589|29589|29584.7|29584.7|29589|29589|29580.39|29580.39|0
1641304150000|2022-01-04 13:49:10|29576.08|29576.08|29580.39|29580.39|29580.39|29580.39|29576.08|29576.08|0
1641304160000|2022-01-04 13:49:20|29578.61|29578.61|29578.61|29578.61|29578.61|29578.61|29578.61|29578.61|0
1641304190000|2022-01-04 13:49:50|29580.39|29580.39|29580.39|29580.39|29580.39|29580.39|29580.39|29580.39|0
1641304350000|2022-01-04 13:52:30|29575.06|29575.06|29575.06|29575.06|29575.06|29575.06|29575.06|29575.06|0
1641304370000|2022-01-04 13:52:50|29570.75|29570.75|29570.75|29570.75|29570.75|29570.75|29570.75|29570.75|0
1641304440000|2022-01-04 13:54:00|29572.53|29572.53|29572.53|29572.53|29572.53|29572.53|29572.53|29572.53|0
1641304460000|2022-01-04 13:54:20|29568.22|29568.22|29568.22|29568.22|29568.22|29568.22|29568.22|29568.22|0
1641304530000|2022-01-04 13:55:30|29576.83|29576.83|29576.83|29576.83|29576.83|29576.83|29576.83|29576.83|0
1641304560000|2022-01-04 13:56:00|29578.61|29578.61|29578.61|29578.61|29578.61|29578.61|29578.61|29578.61|0
1641304600000|2022-01-04 13:56:40|29574.31|29574.31|29574.31|29574.31|29574.31|29574.31|29574.31|29574.31|0
1641304650000|2022-01-04 13:57:30|29578.61|29578.61|29574.31|29574.31|29578.61|29578.61|29574.31|29574.31|0
1641304660000|2022-01-04 13:57:40|29572.53|29572.53|29572.53|29572.53|29572.53|29572.53|29572.53|29572.53|0
1641304680000|2022-01-04 13:58:00|29574.31|29574.31|29576.08|29576.08|29576.08|29576.08|29574.31|29574.31|0
1641304730000|2022-01-04 13:58:50|29574.31|29574.31|29574.31|29574.31|29574.31|29574.31|29574.31|29574.31|0
1641304750000|2022-01-04 13:59:10|29578.61|29578.61|29578.61|29578.61|29578.61|29578.61|29578.61|29578.61|0
1641304760000|2022-01-04 13:59:20|29575.06|29575.06|29575.06|29575.06|29575.06|29575.06|29575.06|29575.06|0
1641304790000|2022-01-04 13:59:50|29579.36|29579.36|29575.06|29575.06|29579.36|29579.36|29575.06|29575.06|0
1641304820000|2022-01-04 14:00:20|29570.75|29570.75|29575.06|29575.06|29579.36|29579.36|29570.75|29570.75|0
1641304830000|2022-01-04 14:00:30|29576.83|29576.83|29570.75|29570.75|29576.83|29576.83|29570.75|29570.75|0
1641304860000|2022-01-04 14:01:00|29579.36|29579.36|29570.75|29570.75|29579.36|29579.36|29570.75|29570.75|0
1641304890000|2022-01-04 14:01:30|29572.53|29572.53|29572.53|29572.53|29572.53|29572.53|29572.53|29572.53|0
1641304930000|2022-01-04 14:02:10|29568.22|29568.22|29572.53|29572.53|29572.53|29572.53|29568.22|29568.22|0
1641304940000|2022-01-04 14:02:20|29574.31|29574.31|29574.31|29574.31|29574.31|29574.31|29574.31|29574.31|0
1641304980000|2022-01-04 14:03:00|29570|29570|29570|29570|29578.61|29578.61|29570|29570|0
1641305000000|2022-01-04 14:03:20|29578.61|29578.61|29570|29570|29578.61|29578.61|29570|29570|0
1641305030000|2022-01-04 14:03:50|29574.31|29574.31|29574.31|29574.31|29574.31|29574.31|29574.31|29574.31|0
1641305050000|2022-01-04 14:04:10|29568.22|29568.22|29568.22|29568.22|29568.22|29568.22|29568.22|29568.22|0
1641305070000|2022-01-04 14:04:30|29570|29570|29570|29570|29570|29570|29570|29570|0
1641305080000|2022-01-04 14:04:40|29574.31|29574.31|29570.75|29570.75|29574.31|29574.31|29570.75|29570.75|0
1641305090000|2022-01-04 14:04:50|29566.44|29566.44|29566.44|29566.44|29566.44|29566.44|29566.44|29566.44|0
1641305160000|2022-01-04 14:06:00|29570.75|29570.75|29570.75|29570.75|29570.75|29570.75|29570.75|29570.75|0
1641305220000|2022-01-04 14:07:00|29566.44|29566.44|29566.44|29566.44|29566.44|29566.44|29566.44|29566.44|0
1641305280000|2022-01-04 14:08:00|29564.67|29564.67|29564.67|29564.67|29564.67|29564.67|29564.67|29564.67|0
1641305290000|2022-01-04 14:08:10|29566.44|29566.44|29566.44|29566.44|29566.44|29566.44|29566.44|29566.44|0
1641305330000|2022-01-04 14:08:50|29564.67|29564.67|29564.67|29564.67|29564.67|29564.67|29564.67|29564.67|0
1641305340000|2022-01-04 14:09:00|29562.89|29562.89|29558.58|29558.58|29562.89|29562.89|29558.58|29558.58|0
1641305350000|2022-01-04 14:09:10|29562.89|29562.89|29562.89|29562.89|29562.89|29562.89|29562.89|29562.89|0
1641305500000|2022-01-04 14:11:40|29567.2|29567.2|29567.2|29567.2|29567.2|29567.2|29567.2|29567.2|0
1641305520000|2022-01-04 14:12:00|29571.5|29571.5|29575.81|29575.81|29580.12|29580.12|29571.5|29571.5|0
1641305530000|2022-01-04 14:12:10|29571.5|29571.5|29573.28|29573.28|29573.28|29573.28|29571.5|29571.5|0
1641305550000|2022-01-04 14:12:30|29568.97|29568.97|29568.97|29568.97|29568.97|29568.97|29568.97|29568.97|0
1641305580000|2022-01-04 14:13:00|29573.28|29573.28|29573.28|29573.28|29573.28|29573.28|29573.28|29573.28|0
1641305620000|2022-01-04 14:13:40|29577.59|29577.59|29577.59|29577.59|29577.59|29577.59|29577.59|29577.59|0
1641305710000|2022-01-04 14:15:10|29581.89|29581.89|29573.28|29573.28|29581.89|29581.89|29573.28|29573.28|0
1641305730000|2022-01-04 14:15:30|29581.89|29581.89|29581.89|29581.89|29581.89|29581.89|29581.89|29581.89|0
1641305760000|2022-01-04 14:16:00|29583.67|29583.67|29579.36|29579.36|29583.67|29583.67|29579.36|29579.36|0
1641305770000|2022-01-04 14:16:10|29575.06|29575.06|29575.06|29575.06|29575.06|29575.06|29575.06|29575.06|0
1641305870000|2022-01-04 14:17:50|29579.36|29579.36|29579.36|29579.36|29579.36|29579.36|29579.36|29579.36|0
1641305890000|2022-01-04 14:18:10|29577.59|29577.59|29573.28|29573.28|29577.59|29577.59|29573.28|29573.28|0
1641305910000|2022-01-04 14:18:30|29577.59|29577.59|29577.59|29577.59|29577.59|29577.59|29577.59|29577.59|0
1641305930000|2022-01-04 14:18:50|29586.2|29586.2|29587.98|29587.98|29587.98|29587.98|29586.2|29586.2|0
1641305950000|2022-01-04 14:19:10|29579.36|29579.36|29579.36|29579.36|29579.36|29579.36|29579.36|29579.36|0
1641305990000|2022-01-04 14:19:50|29575.06|29575.06|29575.06|29575.06|29575.06|29575.06|29575.06|29575.06|0
1641306000000|2022-01-04 14:20:00|29583.67|29583.67|29583.67|29583.67|29583.67|29583.67|29583.67|29583.67|0
1641306040000|2022-01-04 14:20:40|29581.89|29581.89|29583.67|29583.67|29583.67|29583.67|29581.89|29581.89|0
1641306050000|2022-01-04 14:20:50|29575.06|29575.06|29575.06|29575.06|29575.06|29575.06|29575.06|29575.06|0
1641306070000|2022-01-04 14:21:10|29573.28|29573.28|29573.28|29573.28|29573.28|29573.28|29573.28|29573.28|0
1641306100000|2022-01-04 14:21:40|29581.89|29581.89|29581.89|29581.89|29581.89|29581.89|29581.89|29581.89|0
1641306150000|2022-01-04 14:22:30|29578.34|29578.34|29578.34|29578.34|29581.89|29581.89|29578.34|29578.34|0
1641306160000|2022-01-04 14:22:40|29574.03|29574.03|29578.34|29578.34|29578.34|29578.34|29574.03|29574.03|0
1641306180000|2022-01-04 14:23:00|29581.89|29581.89|29578.34|29578.34|29581.89|29581.89|29578.34|29578.34|0
1641306210000|2022-01-04 14:23:30|29582.65|29582.65|29574.03|29574.03|29582.65|29582.65|29574.03|29574.03|0
1641306230000|2022-01-04 14:23:50|29582.65|29582.65|29578.34|29578.34|29582.65|29582.65|29578.34|29578.34|0
1641306250000|2022-01-04 14:24:10|29574.03|29574.03|29571.5|29571.5|29574.03|29574.03|29569.73|29569.73|0
1641306260000|2022-01-04 14:24:20|29575.81|29575.81|29575.81|29575.81|29575.81|29575.81|29575.81|29575.81|0
1641306290000|2022-01-04 14:24:50|29577.59|29577.59|29574.03|29574.03|29577.59|29577.59|29574.03|29574.03|0
1641306320000|2022-01-04 14:25:20|29569.73|29569.73|29561.11|29561.11|29569.73|29569.73|29561.11|29561.11|0
1641306360000|2022-01-04 14:26:00|29569.73|29569.73|29561.11|29561.11|29569.73|29569.73|29561.11|29561.11|0
1641306370000|2022-01-04 14:26:10|29565.42|29565.42|29561.11|29561.11|29565.42|29565.42|29561.11|29561.11|0
1641306380000|2022-01-04 14:26:20|29556.81|29556.81|29558.58|29558.58|29558.58|29558.58|29556.81|29556.81|0
1641306390000|2022-01-04 14:26:30|29567.2|29567.2|29558.58|29558.58|29567.2|29567.2|29558.58|29558.58|0
1641306400000|2022-01-04 14:26:40|29562.89|29562.89|29558.58|29558.58|29562.89|29562.89|29558.58|29558.58|0
1641306410000|2022-01-04 14:26:50|29549.97|29549.97|29549.97|29549.97|29549.97|29549.97|29549.97|29549.97|0
1641306420000|2022-01-04 14:27:00|29558.58|29558.58|29558.58|29558.58|29558.58|29558.58|29558.58|29558.58|0
1641306430000|2022-01-04 14:27:10|29562.89|29562.89|29562.89|29562.89|29562.89|29562.89|29562.89|29562.89|0
1641306450000|2022-01-04 14:27:30|29558.58|29558.58|29567.2|29567.2|29567.2|29567.2|29554.28|29554.28|0
1641306460000|2022-01-04 14:27:40|29571.5|29571.5|29571.5|29571.5|29571.5|29571.5|29571.5|29571.5|0
1641306470000|2022-01-04 14:27:50|29573.28|29573.28|29573.28|29573.28|29575.06|29575.06|29573.28|29573.28|0
1641306480000|2022-01-04 14:28:00|29577.59|29577.59|29577.59|29577.59|29577.59|29577.59|29573.28|29573.28|0
1641306510000|2022-01-04 14:28:30|29568.97|29568.97|29567.2|29567.2|29568.97|29568.97|29567.2|29567.2|0
1641306520000|2022-01-04 14:28:40|29561.11|29561.11|29546.42|29546.42|29561.11|29561.11|29546.42|29546.42|0
1641306530000|2022-01-04 14:28:50|29555.03|29555.03|29556.81|29556.81|29556.81|29556.81|29555.03|29555.03|0
1641306540000|2022-01-04 14:29:00|29561.11|29561.11|29564.67|29564.67|29564.67|29564.67|29561.11|29561.11|0
1641306570000|2022-01-04 14:29:30|29560.36|29560.36|29560.36|29560.36|29560.36|29560.36|29560.36|29560.36|0
1641306590000|2022-01-04 14:29:50|29564.67|29564.67|29552.5|29552.5|29574.03|29574.03|29552.5|29552.5|0
1641306600000|2022-01-04 14:30:00|29554.28|29554.28|29586.2|29586.2|29593.04|29593.04|29554.28|29554.28|0
1641306610000|2022-01-04 14:30:10|29582.65|29582.65|29565.42|29565.42|29585.17|29585.17|29565.42|29565.42|0
1641306620000|2022-01-04 14:30:20|29569.73|29569.73|29567.95|29567.95|29582.65|29582.65|29565.42|29565.42|0
1641306630000|2022-01-04 14:30:30|29580.87|29580.87|29589.48|29589.48|29599.87|29599.87|29576.56|29576.56|0
1641306640000|2022-01-04 14:30:40|29604.18|29604.18|29596.32|29596.32|29604.18|29604.18|29593.79|29593.79|0
1641306650000|2022-01-04 14:30:50|29598.09|29598.09|29598.09|29598.09|29611.01|29611.01|29596.32|29596.32|0
1641306660000|2022-01-04 14:31:00|29593.79|29593.79|29609.24|29609.24|29609.24|29609.24|29581.62|29581.62|0
1641306670000|2022-01-04 14:31:10|29613.54|29613.54|29609.24|29609.24|29613.54|29613.54|29596.32|29596.32|0
1641306680000|2022-01-04 14:31:20|29604.93|29604.93|29613.54|29613.54|29617.85|29617.85|29604.93|29604.93|0
1641306690000|2022-01-04 14:31:30|29617.85|29617.85|29613.54|29613.54|29617.85|29617.85|29613.54|29613.54|0
1641306700000|2022-01-04 14:31:40|29609.24|29609.24|29609.24|29609.24|29609.24|29609.24|29609.24|29609.24|0
1641306710000|2022-01-04 14:31:50|29617.85|29617.85|29609.24|29609.24|29617.85|29617.85|29609.24|29609.24|0
1641306720000|2022-01-04 14:32:00|29604.93|29604.93|29592.76|29592.76|29604.93|29604.93|29592.76|29592.76|0
1641306730000|2022-01-04 14:32:10|29590.99|29590.99|29605.68|29605.68|29605.68|29605.68|29590.99|29590.99|0
1641306760000|2022-01-04 14:32:40|29618.6|29618.6|29605.68|29605.68|29618.6|29618.6|29605.68|29605.68|0
1641306770000|2022-01-04 14:32:50|29597.07|29597.07|29609.99|29609.99|29611.77|29611.77|29597.07|29597.07|0
1641306780000|2022-01-04 14:33:00|29614.29|29614.29|29626.46|29626.46|29626.46|29626.46|29614.29|29614.29|0
1641306790000|2022-01-04 14:33:10|29643.69|29643.69|29641.16|29641.16|29645.47|29645.47|29641.16|29641.16|0
1641306810000|2022-01-04 14:33:30|29636.85|29636.85|29644.71|29644.71|29644.71|29644.71|29636.85|29636.85|0
1641306820000|2022-01-04 14:33:40|29649.02|29649.02|29649.02|29649.02|29649.02|29649.02|29649.02|29649.02|0
1641306840000|2022-01-04 14:34:00|29661.94|29661.94|29667.27|29667.27|29671.58|29671.58|29661.94|29661.94|0
1641306860000|2022-01-04 14:34:20|29672.6|29672.6|29674.38|29674.38|29674.38|29674.38|29672.6|29672.6|0
1641306870000|2022-01-04 14:34:30|29670.07|29670.07|29656.13|29656.13|29670.07|29670.07|29656.13|29656.13|0
1641306880000|2022-01-04 14:34:40|29660.43|29660.43|29669.05|29669.05|29677.66|29677.66|29660.43|29660.43|0
1641306890000|2022-01-04 14:34:50|29670.82|29670.82|29670.82|29670.82|29670.82|29670.82|29670.82|29670.82|0
1641306900000|2022-01-04 14:35:00|29662.21|29662.21|29670.82|29670.82|29670.82|29670.82|29662.21|29662.21|0
1641306910000|2022-01-04 14:35:10|29672.6|29672.6|29685.52|29685.52|29685.52|29685.52|29672.6|29672.6|0
1641306920000|2022-01-04 14:35:20|29681.22|29681.22|29681.22|29681.22|29689.83|29689.83|29681.22|29681.22|0
1641306930000|2022-01-04 14:35:30|29694.13|29694.13|29685.52|29685.52|29694.13|29694.13|29685.52|29685.52|0
1641306940000|2022-01-04 14:35:40|29681.22|29681.22|29681.22|29681.22|29681.22|29681.22|29681.22|29681.22|0
1641306950000|2022-01-04 14:35:50|29679.44|29679.44|29679.44|29679.44|29688.05|29688.05|29675.13|29675.13|0
1641306960000|2022-01-04 14:36:00|29675.13|29675.13|29675.13|29675.13|29679.44|29679.44|29675.13|29675.13|0
1641306970000|2022-01-04 14:36:10|29683.74|29683.74|29683.74|29683.74|29683.74|29683.74|29683.74|29683.74|0
1641306980000|2022-01-04 14:36:20|29691.61|29691.61|29695.91|29695.91|29695.91|29695.91|29691.61|29691.61|0
1641306990000|2022-01-04 14:36:30|29691.61|29691.61|29691.61|29691.61|29691.61|29691.61|29691.61|29691.61|0
1641307000000|2022-01-04 14:36:40|29687.3|29687.3|29694.13|29694.13|29695.91|29695.91|29685.52|29685.52|0
1641307020000|2022-01-04 14:37:00|29697.69|29697.69|29702|29702|29702|29702|29697.69|29697.69|0
1641307030000|2022-01-04 14:37:10|29693.38|29693.38|29693.38|29693.38|29693.38|29693.38|29691.61|29691.61|0
1641307040000|2022-01-04 14:37:20|29689.08|29689.08|29689.08|29689.08|29689.08|29689.08|29689.08|29689.08|0
1641307050000|2022-01-04 14:37:30|29684.77|29684.77|29684.77|29684.77|29684.77|29684.77|29684.77|29684.77|0
1641307060000|2022-01-04 14:37:40|29680.46|29680.46|29676.16|29676.16|29680.46|29680.46|29671.85|29671.85|0
1641307070000|2022-01-04 14:37:50|29680.46|29680.46|29684.77|29684.77|29684.77|29684.77|29680.46|29680.46|0
1641307090000|2022-01-04 14:38:10|29689.08|29689.08|29689.08|29689.08|29693.38|29693.38|29689.08|29689.08|0
1641307110000|2022-01-04 14:38:30|29693.38|29693.38|29706.3|29706.3|29706.3|29706.3|29693.38|29693.38|0
1641307130000|2022-01-04 14:38:50|29693.38|29693.38|29702|29702|29702|29702|29689.08|29689.08|0
1641307140000|2022-01-04 14:39:00|29703.77|29703.77|29699.47|29699.47|29703.77|29703.77|29695.16|29695.16|0
1641307150000|2022-01-04 14:39:10|29695.16|29695.16|29690.85|29690.85|29699.47|29699.47|29690.85|29690.85|0
1641307160000|2022-01-04 14:39:20|29686.55|29686.55|29695.16|29695.16|29695.16|29695.16|29686.55|29686.55|0
1641307170000|2022-01-04 14:39:30|29691.61|29691.61|29695.91|29695.91|29695.91|29695.91|29691.61|29691.61|0
1641307180000|2022-01-04 14:39:40|29687.3|29687.3|29691.61|29691.61|29691.61|29691.61|29687.3|29687.3|0
1641307200000|2022-01-04 14:40:00|29687.3|29687.3|29684.77|29684.77|29687.3|29687.3|29678.69|29678.69|0
1641307210000|2022-01-04 14:40:10|29676.16|29676.16|29668.3|29668.3|29680.46|29680.46|29663.24|29663.24|0
1641307220000|2022-01-04 14:40:20|29659.68|29659.68|29659.68|29659.68|29659.68|29659.68|29655.38|29655.38|0
1641307230000|2022-01-04 14:40:30|29655.38|29655.38|29685.52|29685.52|29685.52|29685.52|29655.38|29655.38|0
1641307260000|2022-01-04 14:41:00|29681.22|29681.22|29689.83|29689.83|29689.83|29689.83|29681.22|29681.22|0
1641307270000|2022-01-04 14:41:10|29698.44|29698.44|29713.14|29713.14|29713.14|29713.14|29698.44|29698.44|0
1641307280000|2022-01-04 14:41:20|29717.44|29717.44|29717.44|29717.44|29717.44|29717.44|29717.44|29717.44|0
1641307290000|2022-01-04 14:41:30|29713.14|29713.14|29704.52|29704.52|29713.14|29713.14|29704.52|29704.52|0
1641307320000|2022-01-04 14:42:00|29706.3|29706.3|29697.69|29697.69|29706.3|29706.3|29697.69|29697.69|0
1641307330000|2022-01-04 14:42:10|29702|29702|29721|29721|29721|29721|29702|29702|0
1641307340000|2022-01-04 14:42:20|29733.92|29733.92|29733.92|29733.92|29733.92|29733.92|29729.61|29729.61|0
1641307350000|2022-01-04 14:42:30|29738.22|29738.22|29738.22|29738.22|29742.53|29742.53|29738.22|29738.22|0
1641307360000|2022-01-04 14:42:40|29742.53|29742.53|29742.53|29742.53|29742.53|29742.53|29742.53|29742.53|0
1641307370000|2022-01-04 14:42:50|29738.22|29738.22|29729.61|29729.61|29738.22|29738.22|29729.61|29729.61|0
1641307380000|2022-01-04 14:43:00|29733.92|29733.92|29735.7|29735.7|29735.7|29735.7|29733.92|29733.92|0
1641307400000|2022-01-04 14:43:20|29727.08|29727.08|29735.7|29735.7|29735.7|29735.7|29727.08|29727.08|0
1641307410000|2022-01-04 14:43:30|29744.31|29744.31|29748.61|29748.61|29752.92|29752.92|29744.31|29744.31|0
1641307420000|2022-01-04 14:43:40|29750.39|29750.39|29750.39|29750.39|29750.39|29750.39|29750.39|29750.39|0
1641307440000|2022-01-04 14:44:00|29752.17|29752.17|29752.17|29752.17|29752.17|29752.17|29752.17|29752.17|0
1641307460000|2022-01-04 14:44:20|29743.56|29743.56|29743.56|29743.56|29743.56|29743.56|29743.56|29743.56|0
1641307470000|2022-01-04 14:44:30|29739.25|29739.25|29743.56|29743.56|29743.56|29743.56|29739.25|29739.25|0
1641307480000|2022-01-04 14:44:40|29734.94|29734.94|29734.94|29734.94|29739.25|29739.25|29734.94|29734.94|0
1641307500000|2022-01-04 14:45:00|29730.64|29730.64|29726.33|29726.33|29730.64|29730.64|29726.33|29726.33|0
1641307510000|2022-01-04 14:45:10|29734.94|29734.94|29743.56|29743.56|29743.56|29743.56|29734.94|29734.94|0
1641307520000|2022-01-04 14:45:20|29734.94|29734.94|29734.94|29734.94|29734.94|29734.94|29734.94|29734.94|0
1641307530000|2022-01-04 14:45:30|29733.17|29733.17|29728.86|29728.86|29733.17|29733.17|29724.55|29724.55|0
1641307540000|2022-01-04 14:45:40|29730.64|29730.64|29730.64|29730.64|29730.64|29730.64|29730.64|29730.64|0
1641307550000|2022-01-04 14:45:50|29739.25|29739.25|29734.94|29734.94|29743.56|29743.56|29734.94|29734.94|0
1641307560000|2022-01-04 14:46:00|29739.25|29739.25|29743.56|29743.56|29743.56|29743.56|29739.25|29739.25|0
1641307570000|2022-01-04 14:46:10|29734.94|29734.94|29734.94|29734.94|29734.94|29734.94|29734.94|29734.94|0
1641307600000|2022-01-04 14:46:40|29730.64|29730.64|29726.33|29726.33|29730.64|29730.64|29722.02|29722.02|0
1641307620000|2022-01-04 14:47:00|29730.64|29730.64|29730.64|29730.64|29730.64|29730.64|29730.64|29730.64|0
1641307630000|2022-01-04 14:47:10|29722.02|29722.02|29726.33|29726.33|29726.33|29726.33|29722.02|29722.02|0
1641307650000|2022-01-04 14:47:30|29717.72|29717.72|29715.94|29715.94|29722.02|29722.02|29715.94|29715.94|0
1641307660000|2022-01-04 14:47:40|29720.25|29720.25|29724.55|29724.55|29728.86|29728.86|29720.25|29720.25|0
1641307670000|2022-01-04 14:47:50|29728.86|29728.86|29724.55|29724.55|29728.86|29728.86|29724.55|29724.55|0
1641307700000|2022-01-04 14:48:20|29726.33|29726.33|29726.33|29726.33|29726.33|29726.33|29726.33|29726.33|0
1641307710000|2022-01-04 14:48:30|29730.64|29730.64|29741.03|29741.03|29741.03|29741.03|29730.64|29730.64|0
1641307720000|2022-01-04 14:48:40|29736.72|29736.72|29730.64|29730.64|29736.72|29736.72|29730.64|29730.64|0
1641307730000|2022-01-04 14:48:50|29739.25|29739.25|29741.03|29741.03|29741.03|29741.03|29739.25|29739.25|0
1641307740000|2022-01-04 14:49:00|29749.64|29749.64|29749.64|29749.64|29749.64|29749.64|29745.33|29745.33|0
1641307750000|2022-01-04 14:49:10|29741.03|29741.03|29745.33|29745.33|29745.33|29745.33|29741.03|29741.03|0
1641307760000|2022-01-04 14:49:20|29749.64|29749.64|29745.33|29745.33|29749.64|29749.64|29745.33|29745.33|0
1641307770000|2022-01-04 14:49:30|29741.03|29741.03|29741.03|29741.03|29741.03|29741.03|29736.72|29736.72|0
1641307780000|2022-01-04 14:49:40|29745.33|29745.33|29745.33|29745.33|29745.33|29745.33|29745.33|29745.33|0
1641307800000|2022-01-04 14:50:00|29741.03|29741.03|29745.33|29745.33|29749.64|29749.64|29741.03|29741.03|0
1641307810000|2022-01-04 14:50:10|29741.78|29741.78|29737.47|29737.47|29741.78|29741.78|29737.47|29737.47|0
1641307820000|2022-01-04 14:50:20|29741.78|29741.78|29741.78|29741.78|29741.78|29741.78|29741.78|29741.78|0
1641307830000|2022-01-04 14:50:30|29746.09|29746.09|29746.09|29746.09|29746.09|29746.09|29737.47|29737.47|0
1641307840000|2022-01-04 14:50:40|29733.17|29733.17|29724.55|29724.55|29733.17|29733.17|29724.55|29724.55|0
1641307850000|2022-01-04 14:50:50|29737.47|29737.47|29741.78|29741.78|29741.78|29741.78|29737.47|29737.47|0
1641307860000|2022-01-04 14:51:00|29737.47|29737.47|29741.78|29741.78|29741.78|29741.78|29737.47|29737.47|0
1641307870000|2022-01-04 14:51:10|29754.7|29754.7|29756.48|29756.48|29756.48|29756.48|29754.7|29754.7|0
1641307880000|2022-01-04 14:51:20|29752.17|29752.17|29752.17|29752.17|29752.17|29752.17|29752.17|29752.17|0
1641307890000|2022-01-04 14:51:30|29747.86|29747.86|29756.48|29756.48|29756.48|29756.48|29747.86|29747.86|0
1641307910000|2022-01-04 14:51:50|29747.86|29747.86|29747.86|29747.86|29747.86|29747.86|29747.86|29747.86|0
1641307930000|2022-01-04 14:52:10|29752.17|29752.17|29756.48|29756.48|29756.48|29756.48|29752.17|29752.17|0
1641307940000|2022-01-04 14:52:20|29765.09|29765.09|29766.87|29766.87|29766.87|29766.87|29758.25|29758.25|0
1641307950000|2022-01-04 14:52:30|29762.56|29762.56|29762.56|29762.56|29762.56|29762.56|29762.56|29762.56|0
1641307960000|2022-01-04 14:52:40|29766.87|29766.87|29766.87|29766.87|29766.87|29766.87|29766.87|29766.87|0
1641307970000|2022-01-04 14:52:50|29779.79|29779.79|29779.79|29779.79|29779.79|29779.79|29779.79|29779.79|0
1641307980000|2022-01-04 14:53:00|29775.48|29775.48|29775.48|29775.48|29779.79|29779.79|29775.48|29775.48|0
1641307990000|2022-01-04 14:53:10|29779.79|29779.79|29777.26|29777.26|29781.56|29781.56|29777.26|29777.26|0
1641308000000|2022-01-04 14:53:20|29785.87|29785.87|29779.79|29779.79|29785.87|29785.87|29778.01|29778.01|0
1641308010000|2022-01-04 14:53:30|29784.09|29784.09|29794.48|29794.48|29798.79|29798.79|29784.09|29784.09|0
1641308030000|2022-01-04 14:53:50|29798.79|29798.79|29798.79|29798.79|29798.79|29798.79|29798.79|29798.79|0
1641308040000|2022-01-04 14:54:00|29800.57|29800.57|29796.26|29796.26|29804.87|29804.87|29796.26|29796.26|0
1641308060000|2022-01-04 14:54:20|29800.57|29800.57|29800.57|29800.57|29800.57|29800.57|29800.57|29800.57|0
1641308070000|2022-01-04 14:54:30|29791.95|29791.95|29791.95|29791.95|29791.95|29791.95|29791.95|29791.95|0
1641308090000|2022-01-04 14:54:50|29783.34|29783.34|29783.34|29783.34|29783.34|29783.34|29783.34|29783.34|0
1641308100000|2022-01-04 14:55:00|29779.03|29779.03|29787.65|29787.65|29787.65|29787.65|29779.03|29779.03|0
1641308130000|2022-01-04 14:55:30|29791.95|29791.95|29787.65|29787.65|29791.95|29791.95|29787.65|29787.65|0
1641308140000|2022-01-04 14:55:40|29791.95|29791.95|29791.95|29791.95|29796.26|29796.26|29791.95|29791.95|0
1641308150000|2022-01-04 14:55:50|29787.65|29787.65|29787.65|29787.65|29787.65|29787.65|29787.65|29787.65|0
1641308160000|2022-01-04 14:56:00|29785.87|29785.87|29785.87|29785.87|29785.87|29785.87|29785.87|29785.87|0
1641308170000|2022-01-04 14:56:10|29781.56|29781.56|29785.87|29785.87|29785.87|29785.87|29781.56|29781.56|0
1641308190000|2022-01-04 14:56:30|29781.56|29781.56|29781.56|29781.56|29781.56|29781.56|29777.26|29777.26|0
1641308220000|2022-01-04 14:57:00|29785.87|29785.87|29785.87|29785.87|29785.87|29785.87|29785.87|29785.87|0
1641308230000|2022-01-04 14:57:10|29790.18|29790.18|29793.73|29793.73|29793.73|29793.73|29790.18|29790.18|0
1641308240000|2022-01-04 14:57:20|29798.04|29798.04|29798.04|29798.04|29798.04|29798.04|29798.04|29798.04|0
1641308250000|2022-01-04 14:57:30|29793.73|29793.73|29793.73|29793.73|29793.73|29793.73|29793.73|29793.73|0
1641308260000|2022-01-04 14:57:40|29785.12|29785.12|29780.81|29780.81|29785.12|29785.12|29780.81|29780.81|0
1641308270000|2022-01-04 14:57:50|29785.12|29785.12|29789.42|29789.42|29789.42|29789.42|29785.12|29785.12|0
1641308290000|2022-01-04 14:58:10|29780.81|29780.81|29780.81|29780.81|29780.81|29780.81|29780.81|29780.81|0
1641308300000|2022-01-04 14:58:20|29776.5|29776.5|29776.5|29776.5|29776.5|29776.5|29776.5|29776.5|0
1641308310000|2022-01-04 14:58:30|29785.12|29785.12|29793.73|29793.73|29793.73|29793.73|29785.12|29785.12|0
1641308340000|2022-01-04 14:59:00|29798.04|29798.04|29798.04|29798.04|29798.04|29798.04|29798.04|29798.04|0
1641308350000|2022-01-04 14:59:10|29799.81|29799.81|29799.81|29799.81|29799.81|29799.81|29799.81|29799.81|0
1641308370000|2022-01-04 14:59:30|29791.2|29791.2|29799.81|29799.81|29799.81|29799.81|29791.2|29791.2|0
1641308380000|2022-01-04 14:59:40|29791.2|29791.2|29795.51|29795.51|29795.51|29795.51|29791.2|29791.2|0
1641308390000|2022-01-04 14:59:50|29791.2|29791.2|29776.5|29776.5|29791.2|29791.2|29776.5|29776.5|0
1641308400000|2022-01-04 15:00:00|29772.2|29772.2|29774.73|29774.73|29774.73|29774.73|29766.11|29766.11|0
1641308430000|2022-01-04 15:00:30|29770.42|29770.42|29774.73|29774.73|29774.73|29774.73|29770.42|29770.42|0
1641308440000|2022-01-04 15:00:40|29779.03|29779.03|29781.56|29781.56|29783.34|29783.34|29779.03|29779.03|0
1641308450000|2022-01-04 15:00:50|29783.34|29783.34|29796.26|29796.26|29796.26|29796.26|29783.34|29783.34|0
1641308470000|2022-01-04 15:01:10|29787.65|29787.65|29787.65|29787.65|29787.65|29787.65|29787.65|29787.65|0
1641308490000|2022-01-04 15:01:30|29783.34|29783.34|29794.48|29794.48|29794.48|29794.48|29781.56|29781.56|0
1641308500000|2022-01-04 15:01:40|29785.87|29785.87|29785.87|29785.87|29794.48|29794.48|29785.87|29785.87|0
1641308510000|2022-01-04 15:01:50|29789.42|29789.42|29789.42|29789.42|29789.42|29789.42|29789.42|29789.42|0
1641308520000|2022-01-04 15:02:00|29793.73|29793.73|29793.73|29793.73|29793.73|29793.73|29793.73|29793.73|0
1641308530000|2022-01-04 15:02:10|29789.42|29789.42|29789.42|29789.42|29789.42|29789.42|29789.42|29789.42|0
1641308550000|2022-01-04 15:02:30|29798.04|29798.04|29798.04|29798.04|29798.04|29798.04|29798.04|29798.04|0
1641308570000|2022-01-04 15:02:50|29802.34|29802.34|29806.65|29806.65|29806.65|29806.65|29802.34|29802.34|0
1641308590000|2022-01-04 15:03:10|29810.96|29810.96|29802.34|29802.34|29810.96|29810.96|29802.34|29802.34|0
1641308600000|2022-01-04 15:03:20|29800.57|29800.57|29800.57|29800.57|29800.57|29800.57|29800.57|29800.57|0
1641308610000|2022-01-04 15:03:30|29791.95|29791.95|29791.95|29791.95|29791.95|29791.95|29791.95|29791.95|0
1641308620000|2022-01-04 15:03:40|29796.26|29796.26|29791.95|29791.95|29796.26|29796.26|29791.95|29791.95|0
1641308630000|2022-01-04 15:03:50|29787.65|29787.65|29787.65|29787.65|29787.65|29787.65|29787.65|29787.65|0
1641308640000|2022-01-04 15:04:00|29783.34|29783.34|29783.34|29783.34|29783.34|29783.34|29783.34|29783.34|0
1641308650000|2022-01-04 15:04:10|29796.26|29796.26|29798.04|29798.04|29798.04|29798.04|29796.26|29796.26|0
1641308670000|2022-01-04 15:04:30|29802.34|29802.34|29798.04|29798.04|29802.34|29802.34|29798.04|29798.04|0
1641308710000|2022-01-04 15:05:10|29796.26|29796.26|29790.18|29790.18|29796.26|29796.26|29790.18|29790.18|0
1641308720000|2022-01-04 15:05:20|29781.56|29781.56|29779.79|29779.79|29781.56|29781.56|29779.79|29779.79|0
1641308740000|2022-01-04 15:05:40|29775.48|29775.48|29773.7|29773.7|29775.48|29775.48|29773.7|29773.7|0
1641308750000|2022-01-04 15:05:50|29778.01|29778.01|29778.01|29778.01|29778.01|29778.01|29778.01|29778.01|0
1641308760000|2022-01-04 15:06:00|29782.31|29782.31|29792.7|29792.7|29792.7|29792.7|29782.31|29782.31|0
1641308780000|2022-01-04 15:06:20|29797.01|29797.01|29805.62|29805.62|29805.62|29805.62|29797.01|29797.01|0
1641308820000|2022-01-04 15:07:00|29807.4|29807.4|29807.4|29807.4|29807.4|29807.4|29807.4|29807.4|0
1641308860000|2022-01-04 15:07:40|29809.18|29809.18|29809.18|29809.18|29809.18|29809.18|29809.18|29809.18|0
1641308870000|2022-01-04 15:07:50|29813.48|29813.48|29813.48|29813.48|29813.48|29813.48|29813.48|29813.48|0
1641308880000|2022-01-04 15:08:00|29809.18|29809.18|29804.87|29804.87|29809.18|29809.18|29804.87|29804.87|0
1641308890000|2022-01-04 15:08:10|29806.65|29806.65|29806.65|29806.65|29806.65|29806.65|29806.65|29806.65|0
1641308920000|2022-01-04 15:08:40|29815.26|29815.26|29815.26|29815.26|29815.26|29815.26|29815.26|29815.26|0
1641308980000|2022-01-04 15:09:40|29819.57|29819.57|29819.57|29819.57|29819.57|29819.57|29819.57|29819.57|0
1641308990000|2022-01-04 15:09:50|29817.79|29817.79|29817.79|29817.79|29817.79|29817.79|29817.79|29817.79|0
1641309010000|2022-01-04 15:10:10|29813.48|29813.48|29809.18|29809.18|29813.48|29813.48|29809.18|29809.18|0
1641309020000|2022-01-04 15:10:20|29813.48|29813.48|29813.48|29813.48|29813.48|29813.48|29813.48|29813.48|0
1641309040000|2022-01-04 15:10:40|29817.79|29817.79|29817.79|29817.79|29817.79|29817.79|29817.79|29817.79|0
1641309050000|2022-01-04 15:10:50|29813.48|29813.48|29813.48|29813.48|29813.48|29813.48|29813.48|29813.48|0
1641309140000|2022-01-04 15:12:20|29822.1|29822.1|29830.71|29830.71|29830.71|29830.71|29822.1|29822.1|0
1641309150000|2022-01-04 15:12:30|29832.49|29832.49|29828.18|29828.18|29832.49|29832.49|29828.18|29828.18|0
1641309170000|2022-01-04 15:12:50|29823.87|29823.87|29823.87|29823.87|29823.87|29823.87|29823.87|29823.87|0
1641309190000|2022-01-04 15:13:10|29825.65|29825.65|29825.65|29825.65|29825.65|29825.65|29825.65|29825.65|0
1641309210000|2022-01-04 15:13:30|29834.27|29834.27|29829.96|29829.96|29834.27|29834.27|29829.96|29829.96|0
1641309220000|2022-01-04 15:13:40|29834.27|29834.27|29834.27|29834.27|29834.27|29834.27|29834.27|29834.27|0
1641309230000|2022-01-04 15:13:50|29842.88|29842.88|29842.88|29842.88|29842.88|29842.88|29842.88|29842.88|0
1641309240000|2022-01-04 15:14:00|29834.27|29834.27|29834.27|29834.27|29834.27|29834.27|29834.27|29834.27|0
1641309250000|2022-01-04 15:14:10|29838.57|29838.57|29838.57|29838.57|29838.57|29838.57|29838.57|29838.57|0
1641309260000|2022-01-04 15:14:20|29834.27|29834.27|29834.27|29834.27|29834.27|29834.27|29834.27|29834.27|0
1641309310000|2022-01-04 15:15:10|29836.04|29836.04|29836.04|29836.04|29836.04|29836.04|29836.04|29836.04|0
1641309340000|2022-01-04 15:15:40|29827.43|29827.43|29827.43|29827.43|29831.74|29831.74|29827.43|29827.43|0
1641309360000|2022-01-04 15:16:00|29818.82|29818.82|29818.82|29818.82|29818.82|29818.82|29818.82|29818.82|0
1641309390000|2022-01-04 15:16:30|29817.04|29817.04|29821.35|29821.35|29821.35|29821.35|29817.04|29817.04|0
1641309400000|2022-01-04 15:16:40|29824.9|29824.9|29824.9|29824.9|29824.9|29824.9|29824.9|29824.9|0
1641309420000|2022-01-04 15:17:00|29823.12|29823.12|29823.12|29823.12|29823.12|29823.12|29823.12|29823.12|0
1641309430000|2022-01-04 15:17:10|29827.43|29827.43|29836.04|29836.04|29836.04|29836.04|29827.43|29827.43|0
1641309470000|2022-01-04 15:17:50|29840.35|29840.35|29840.35|29840.35|29840.35|29840.35|29840.35|29840.35|0
1641309510000|2022-01-04 15:18:30|29836.04|29836.04|29836.04|29836.04|29836.04|29836.04|29836.04|29836.04|0
1641309530000|2022-01-04 15:18:50|29840.35|29840.35|29840.35|29840.35|29840.35|29840.35|29840.35|29840.35|0
1641309540000|2022-01-04 15:19:00|29844.66|29844.66|29844.66|29844.66|29844.66|29844.66|29844.66|29844.66|0
1641309550000|2022-01-04 15:19:10|29846.43|29846.43|29846.43|29846.43|29846.43|29846.43|29846.43|29846.43|0
1641309570000|2022-01-04 15:19:30|29850.74|29850.74|29854.29|29854.29|29854.29|29854.29|29850.74|29850.74|0
1641309580000|2022-01-04 15:19:40|29862.91|29862.91|29862.91|29862.91|29867.21|29867.21|29862.91|29862.91|0
1641309590000|2022-01-04 15:19:50|29858.6|29858.6|29858.6|29858.6|29858.6|29858.6|29858.6|29858.6|0
1641309610000|2022-01-04 15:20:10|29854.29|29854.29|29854.29|29854.29|29854.29|29854.29|29854.29|29854.29|0
1641309620000|2022-01-04 15:20:20|29858.6|29858.6|29858.6|29858.6|29858.6|29858.6|29858.6|29858.6|0
1641309630000|2022-01-04 15:20:30|29862.91|29862.91|29862.91|29862.91|29862.91|29862.91|29858.6|29858.6|0
1641309670000|2022-01-04 15:21:10|29867.21|29867.21|29867.21|29867.21|29867.21|29867.21|29867.21|29867.21|0
1641309680000|2022-01-04 15:21:20|29862.91|29862.91|29862.91|29862.91|29862.91|29862.91|29862.91|29862.91|0
1641309690000|2022-01-04 15:21:30|29861.13|29861.13|29861.13|29861.13|29861.13|29861.13|29861.13|29861.13|0
1641309700000|2022-01-04 15:21:40|29856.82|29856.82|29856.82|29856.82|29856.82|29856.82|29856.82|29856.82|0
1641309710000|2022-01-04 15:21:50|29861.13|29861.13|29856.82|29856.82|29861.13|29861.13|29856.82|29856.82|0
1641309740000|2022-01-04 15:22:20|29852.52|29852.52|29852.52|29852.52|29852.52|29852.52|29852.52|29852.52|0
1641309750000|2022-01-04 15:22:30|29848.21|29848.21|29848.21|29848.21|29848.21|29848.21|29848.21|29848.21|0
1641309760000|2022-01-04 15:22:40|29843.9|29843.9|29843.9|29843.9|29843.9|29843.9|29843.9|29843.9|0
1641309770000|2022-01-04 15:22:50|29848.21|29848.21|29846.43|29846.43|29852.52|29852.52|29846.43|29846.43|0
1641309780000|2022-01-04 15:23:00|29850.74|29850.74|29846.43|29846.43|29850.74|29850.74|29846.43|29846.43|0
1641309790000|2022-01-04 15:23:10|29850.74|29850.74|29850.74|29850.74|29850.74|29850.74|29850.74|29850.74|0
1641309820000|2022-01-04 15:23:40|29842.13|29842.13|29849.99|29849.99|29858.6|29858.6|29842.13|29842.13|0
1641309830000|2022-01-04 15:23:50|29858.6|29858.6|29858.6|29858.6|29858.6|29858.6|29858.6|29858.6|0
1641309840000|2022-01-04 15:24:00|29862.91|29862.91|29854.29|29854.29|29862.91|29862.91|29854.29|29854.29|0
1641309860000|2022-01-04 15:24:20|29849.99|29849.99|29854.29|29854.29|29858.6|29858.6|29849.99|29849.99|0
1641309870000|2022-01-04 15:24:30|29849.99|29849.99|29849.99|29849.99|29849.99|29849.99|29849.99|29849.99|0
1641309890000|2022-01-04 15:24:50|29854.29|29854.29|29854.29|29854.29|29858.6|29858.6|29854.29|29854.29|0
1641309900000|2022-01-04 15:25:00|29849.99|29849.99|29849.99|29849.99|29849.99|29849.99|29849.99|29849.99|0
1641309910000|2022-01-04 15:25:10|29858.6|29858.6|29858.6|29858.6|29858.6|29858.6|29858.6|29858.6|0
1641309920000|2022-01-04 15:25:20|29862.91|29862.91|29858.6|29858.6|29862.91|29862.91|29858.6|29858.6|0
1641309950000|2022-01-04 15:25:50|29854.29|29854.29|29854.29|29854.29|29854.29|29854.29|29854.29|29854.29|0
1641309970000|2022-01-04 15:26:10|29849.99|29849.99|29849.99|29849.99|29849.99|29849.99|29849.99|29849.99|0
1641310000000|2022-01-04 15:26:40|29854.29|29854.29|29854.29|29854.29|29854.29|29854.29|29854.29|29854.29|0
1641310020000|2022-01-04 15:27:00|29845.68|29845.68|29841.37|29841.37|29845.68|29845.68|29841.37|29841.37|0
1641310030000|2022-01-04 15:27:10|29845.68|29845.68|29845.68|29845.68|29845.68|29845.68|29845.68|29845.68|0
1641310050000|2022-01-04 15:27:30|29843.9|29843.9|29835.29|29835.29|29843.9|29843.9|29835.29|29835.29|0
1641310070000|2022-01-04 15:27:50|29848.21|29848.21|29848.21|29848.21|29848.21|29848.21|29848.21|29848.21|0
1641310090000|2022-01-04 15:28:10|29852.52|29852.52|29861.13|29861.13|29861.13|29861.13|29852.52|29852.52|0
1641310100000|2022-01-04 15:28:20|29864.68|29864.68|29864.68|29864.68|29864.68|29864.68|29864.68|29864.68|0
1641310120000|2022-01-04 15:28:40|29868.99|29868.99|29868.99|29868.99|29868.99|29868.99|29868.99|29868.99|0
1641310130000|2022-01-04 15:28:50|29860.38|29860.38|29860.38|29860.38|29860.38|29860.38|29860.38|29860.38|0
1641310160000|2022-01-04 15:29:20|29868.99|29868.99|29868.99|29868.99|29868.99|29868.99|29868.99|29868.99|0
1641310170000|2022-01-04 15:29:30|29864.68|29864.68|29864.68|29864.68|29864.68|29864.68|29864.68|29864.68|0
1641310190000|2022-01-04 15:29:50|29868.99|29868.99|29881.16|29881.16|29881.16|29881.16|29868.99|29868.99|0
1641310200000|2022-01-04 15:30:00|29885.46|29885.46|29885.46|29885.46|29885.46|29885.46|29885.46|29885.46|0
1641310210000|2022-01-04 15:30:10|29881.16|29881.16|29881.16|29881.16|29881.16|29881.16|29881.16|29881.16|0
1641310230000|2022-01-04 15:30:30|29876.85|29876.85|29875.07|29875.07|29876.85|29876.85|29875.07|29875.07|0
1641310260000|2022-01-04 15:31:00|29866.46|29866.46|29862.91|29862.91|29866.46|29866.46|29862.91|29862.91|0
1641310290000|2022-01-04 15:31:30|29849.99|29849.99|29849.99|29849.99|29849.99|29849.99|29849.99|29849.99|0
1641310310000|2022-01-04 15:31:50|29862.91|29862.91|29854.29|29854.29|29862.91|29862.91|29854.29|29854.29|0
1641310320000|2022-01-04 15:32:00|29858.6|29858.6|29858.6|29858.6|29858.6|29858.6|29858.6|29858.6|0
1641310330000|2022-01-04 15:32:10|29862.91|29862.91|29858.6|29858.6|29868.99|29868.99|29858.6|29858.6|0
1641310350000|2022-01-04 15:32:30|29867.21|29867.21|29867.21|29867.21|29867.21|29867.21|29867.21|29867.21|0
1641310380000|2022-01-04 15:33:00|29858.6|29858.6|29858.6|29858.6|29858.6|29858.6|29858.6|29858.6|0
1641310400000|2022-01-04 15:33:20|29867.21|29867.21|29867.21|29867.21|29867.21|29867.21|29867.21|29867.21|0
1641310420000|2022-01-04 15:33:40|29862.91|29862.91|29862.91|29862.91|29862.91|29862.91|29862.91|29862.91|0
1641310470000|2022-01-04 15:34:30|29875.83|29875.83|29884.44|29884.44|29884.44|29884.44|29875.83|29875.83|0
1641310500000|2022-01-04 15:35:00|29886.22|29886.22|29868.99|29868.99|29886.22|29886.22|29868.99|29868.99|0
1641310510000|2022-01-04 15:35:10|29867.21|29867.21|29867.21|29867.21|29867.21|29867.21|29867.21|29867.21|0
1641310520000|2022-01-04 15:35:20|29871.52|29871.52|29871.52|29871.52|29871.52|29871.52|29871.52|29871.52|0
1641310530000|2022-01-04 15:35:30|29880.13|29880.13|29871.52|29871.52|29880.13|29880.13|29871.52|29871.52|0
1641310540000|2022-01-04 15:35:40|29880.13|29880.13|29875.83|29875.83|29880.13|29880.13|29875.83|29875.83|0
1641310560000|2022-01-04 15:36:00|29880.13|29880.13|29888.75|29888.75|29888.75|29888.75|29880.13|29880.13|0
1641310580000|2022-01-04 15:36:20|29893.05|29893.05|29894.83|29894.83|29894.83|29894.83|29893.05|29893.05|0
1641310630000|2022-01-04 15:37:10|29899.14|29899.14|29890.52|29890.52|29899.14|29899.14|29890.52|29890.52|0
1641310640000|2022-01-04 15:37:20|29894.83|29894.83|29886.22|29886.22|29894.83|29894.83|29886.22|29886.22|0
1641310650000|2022-01-04 15:37:30|29880.88|29880.88|29880.88|29880.88|29880.88|29880.88|29880.88|29880.88|0
1641310660000|2022-01-04 15:37:40|29876.58|29876.58|29870.49|29870.49|29876.58|29876.58|29870.49|29870.49|0
1641310670000|2022-01-04 15:37:50|29874.8|29874.8|29879.11|29879.11|29887.72|29887.72|29874.8|29874.8|0
1641310690000|2022-01-04 15:38:10|29883.41|29883.41|29883.41|29883.41|29883.41|29883.41|29883.41|29883.41|0
1641310700000|2022-01-04 15:38:20|29874.8|29874.8|29887.72|29887.72|29887.72|29887.72|29874.8|29874.8|0
1641310710000|2022-01-04 15:38:30|29889.5|29889.5|29880.88|29880.88|29889.5|29889.5|29880.88|29880.88|0
1641310720000|2022-01-04 15:38:40|29885.19|29885.19|29889.5|29889.5|29889.5|29889.5|29885.19|29885.19|0
1641310730000|2022-01-04 15:38:50|29893.8|29893.8|29889.5|29889.5|29893.8|29893.8|29889.5|29889.5|0
1641310740000|2022-01-04 15:39:00|29885.19|29885.19|29889.5|29889.5|29889.5|29889.5|29885.19|29885.19|0
1641310770000|2022-01-04 15:39:30|29893.8|29893.8|29906.72|29906.72|29906.72|29906.72|29893.8|29893.8|0
1641310780000|2022-01-04 15:39:40|29898.11|29898.11|29898.11|29898.11|29898.11|29898.11|29898.11|29898.11|0
1641310800000|2022-01-04 15:40:00|29889.5|29889.5|29885.19|29885.19|29889.5|29889.5|29885.19|29885.19|0
1641310840000|2022-01-04 15:40:40|29898.11|29898.11|29874.05|29874.05|29898.11|29898.11|29874.05|29874.05|0
1641310850000|2022-01-04 15:40:50|29869.74|29869.74|29869.74|29869.74|29869.74|29869.74|29869.74|29869.74|0
1641310860000|2022-01-04 15:41:00|29865.44|29865.44|29863.66|29863.66|29865.44|29865.44|29863.66|29863.66|0
1641310870000|2022-01-04 15:41:10|29855.05|29855.05|29859.35|29859.35|29859.35|29859.35|29855.05|29855.05|0
1641310880000|2022-01-04 15:41:20|29867.96|29867.96|29867.96|29867.96|29867.96|29867.96|29867.96|29867.96|0
1641310890000|2022-01-04 15:41:30|29866.19|29866.19|29866.19|29866.19|29866.19|29866.19|29866.19|29866.19|0
1641310900000|2022-01-04 15:41:40|29861.88|29861.88|29861.88|29861.88|29861.88|29861.88|29861.88|29861.88|0
1641310910000|2022-01-04 15:41:50|29874.8|29874.8|29874.8|29874.8|29874.8|29874.8|29874.8|29874.8|0
1641310920000|2022-01-04 15:42:00|29879.11|29879.11|29870.49|29870.49|29879.11|29879.11|29870.49|29870.49|0
1641310930000|2022-01-04 15:42:10|29874.8|29874.8|29870.49|29870.49|29874.8|29874.8|29870.49|29870.49|0
1641310940000|2022-01-04 15:42:20|29866.19|29866.19|29866.19|29866.19|29866.19|29866.19|29866.19|29866.19|0
1641310960000|2022-01-04 15:42:40|29861.88|29861.88|29861.88|29861.88|29861.88|29861.88|29861.88|29861.88|0
1641310990000|2022-01-04 15:43:10|29866.19|29866.19|29870.49|29870.49|29870.49|29870.49|29866.19|29866.19|0
1641311000000|2022-01-04 15:43:20|29872.27|29872.27|29872.27|29872.27|29872.27|29872.27|29872.27|29872.27|0
1641311010000|2022-01-04 15:43:30|29880.88|29880.88|29872.27|29872.27|29880.88|29880.88|29872.27|29872.27|0
1641311050000|2022-01-04 15:44:10|29876.58|29876.58|29876.58|29876.58|29876.58|29876.58|29876.58|29876.58|0
1641311070000|2022-01-04 15:44:30|29872.27|29872.27|29866.19|29866.19|29872.27|29872.27|29866.19|29866.19|0
1641311090000|2022-01-04 15:44:50|29861.88|29861.88|29861.88|29861.88|29861.88|29861.88|29861.88|29861.88|0
1641311130000|2022-01-04 15:45:30|29853.27|29853.27|29861.88|29861.88|29861.88|29861.88|29853.27|29853.27|0
1641311140000|2022-01-04 15:45:40|29863.66|29863.66|29861.88|29861.88|29863.66|29863.66|29861.88|29861.88|0
1641311150000|2022-01-04 15:45:50|29863.66|29863.66|29880.88|29880.88|29880.88|29880.88|29863.66|29863.66|0
1641311160000|2022-01-04 15:46:00|29876.58|29876.58|29872.27|29872.27|29880.88|29880.88|29872.27|29872.27|0
1641311180000|2022-01-04 15:46:20|29876.58|29876.58|29885.19|29885.19|29885.19|29885.19|29876.58|29876.58|0
1641311190000|2022-01-04 15:46:30|29876.58|29876.58|29876.58|29876.58|29876.58|29876.58|29876.58|29876.58|0
1641311220000|2022-01-04 15:47:00|29867.96|29867.96|29867.96|29867.96|29867.96|29867.96|29867.96|29867.96|0
1641311230000|2022-01-04 15:47:10|29863.66|29863.66|29848.96|29848.96|29863.66|29863.66|29848.96|29848.96|0
1641311240000|2022-01-04 15:47:20|29844.66|29844.66|29844.66|29844.66|29844.66|29844.66|29844.66|29844.66|0
1641311250000|2022-01-04 15:47:30|29836.04|29836.04|29836.04|29836.04|29836.04|29836.04|29836.04|29836.04|0
1641311260000|2022-01-04 15:47:40|29840.35|29840.35|29840.35|29840.35|29840.35|29840.35|29840.35|29840.35|0
1641311270000|2022-01-04 15:47:50|29842.13|29842.13|29861.13|29861.13|29861.13|29861.13|29842.13|29842.13|0
1641311290000|2022-01-04 15:48:10|29856.82|29856.82|29856.82|29856.82|29856.82|29856.82|29856.82|29856.82|0
1641311300000|2022-01-04 15:48:20|29858.6|29858.6|29849.99|29849.99|29858.6|29858.6|29849.99|29849.99|0
1641311310000|2022-01-04 15:48:30|29845.68|29845.68|29845.68|29845.68|29845.68|29845.68|29845.68|29845.68|0
1641311330000|2022-01-04 15:48:50|29828.45|29828.45|29832.76|29832.76|29832.76|29832.76|29828.45|29828.45|0
1641311340000|2022-01-04 15:49:00|29830.98|29830.98|29830.98|29830.98|29830.98|29830.98|29830.98|29830.98|0
1641311360000|2022-01-04 15:49:20|29835.29|29835.29|29835.29|29835.29|29835.29|29835.29|29835.29|29835.29|0
1641311390000|2022-01-04 15:49:50|29843.9|29843.9|29843.9|29843.9|29843.9|29843.9|29843.9|29843.9|0
1641311400000|2022-01-04 15:50:00|29839.6|29839.6|29845.68|29845.68|29845.68|29845.68|29839.6|29839.6|0
1641311410000|2022-01-04 15:50:10|29849.99|29849.99|29858.6|29858.6|29858.6|29858.6|29849.99|29849.99|0
1641311470000|2022-01-04 15:51:10|29841.37|29841.37|29845.68|29845.68|29845.68|29845.68|29841.37|29841.37|0
1641311490000|2022-01-04 15:51:30|29854.29|29854.29|29854.29|29854.29|29854.29|29854.29|29854.29|29854.29|0
1641311500000|2022-01-04 15:51:40|29849.99|29849.99|29849.99|29849.99|29849.99|29849.99|29849.99|29849.99|0
1641311510000|2022-01-04 15:51:50|29848.21|29848.21|29848.21|29848.21|29848.21|29848.21|29848.21|29848.21|0
1641311520000|2022-01-04 15:52:00|29843.9|29843.9|29849.99|29849.99|29849.99|29849.99|29843.9|29843.9|0
1641311540000|2022-01-04 15:52:20|29854.29|29854.29|29854.29|29854.29|29854.29|29854.29|29854.29|29854.29|0
1641311560000|2022-01-04 15:52:40|29858.6|29858.6|29858.6|29858.6|29858.6|29858.6|29858.6|29858.6|0
1641311570000|2022-01-04 15:52:50|29854.29|29854.29|29849.99|29849.99|29854.29|29854.29|29849.99|29849.99|0
1641311590000|2022-01-04 15:53:10|29854.29|29854.29|29849.99|29849.99|29854.29|29854.29|29849.99|29849.99|0
1641311630000|2022-01-04 15:53:50|29854.29|29854.29|29858.6|29858.6|29858.6|29858.6|29849.99|29849.99|0
1641311640000|2022-01-04 15:54:00|29862.91|29862.91|29858.6|29858.6|29862.91|29862.91|29858.6|29858.6|0
1641311660000|2022-01-04 15:54:20|29854.29|29854.29|29858.6|29858.6|29858.6|29858.6|29854.29|29854.29|0
1641311760000|2022-01-04 15:56:00|29862.91|29862.91|29858.6|29858.6|29862.91|29862.91|29858.6|29858.6|0
1641311770000|2022-01-04 15:56:10|29860.38|29860.38|29860.38|29860.38|29860.38|29860.38|29860.38|29860.38|0
1641311780000|2022-01-04 15:56:20|29856.07|29856.07|29851.76|29851.76|29856.07|29856.07|29851.76|29851.76|0
1641311790000|2022-01-04 15:56:30|29860.38|29860.38|29864.68|29864.68|29864.68|29864.68|29856.07|29856.07|0
1641311810000|2022-01-04 15:56:50|29868.99|29868.99|29864.68|29864.68|29868.99|29868.99|29864.68|29864.68|0
1641311820000|2022-01-04 15:57:00|29860.38|29860.38|29860.38|29860.38|29860.38|29860.38|29860.38|29860.38|0
1641311830000|2022-01-04 15:57:10|29856.07|29856.07|29870.77|29870.77|29870.77|29870.77|29856.07|29856.07|0
1641311850000|2022-01-04 15:57:30|29868.99|29868.99|29868.99|29868.99|29868.99|29868.99|29868.99|29868.99|0
1641311860000|2022-01-04 15:57:40|29873.3|29873.3|29873.3|29873.3|29873.3|29873.3|29873.3|29873.3|0
1641311870000|2022-01-04 15:57:50|29868.99|29868.99|29868.99|29868.99|29868.99|29868.99|29868.99|29868.99|0
1641311880000|2022-01-04 15:58:00|29870.77|29870.77|29881.16|29881.16|29881.16|29881.16|29870.77|29870.77|0
1641311890000|2022-01-04 15:58:10|29882.93|29882.93|29882.93|29882.93|29882.93|29882.93|29882.93|29882.93|0
1641311900000|2022-01-04 15:58:20|29895.85|29895.85|29895.85|29895.85|29895.85|29895.85|29891.55|29891.55|0
1641311920000|2022-01-04 15:58:40|29891.55|29891.55|29891.55|29891.55|29891.55|29891.55|29891.55|29891.55|0
1641311930000|2022-01-04 15:58:50|29900.16|29900.16|29908.77|29908.77|29908.77|29908.77|29900.16|29900.16|0
1641311940000|2022-01-04 15:59:00|29900.16|29900.16|29900.16|29900.16|29900.16|29900.16|29900.16|29900.16|0
1641311950000|2022-01-04 15:59:10|29901.94|29901.94|29900.16|29900.16|29901.94|29901.94|29900.16|29900.16|0
1641311960000|2022-01-04 15:59:20|29894.08|29894.08|29894.08|29894.08|29894.08|29894.08|29889.77|29889.77|0
1641311970000|2022-01-04 15:59:30|29898.38|29898.38|29898.38|29898.38|29898.38|29898.38|29898.38|29898.38|0
1641311980000|2022-01-04 15:59:40|29894.08|29894.08|29894.08|29894.08|29894.08|29894.08|29894.08|29894.08|0
1641311990000|2022-01-04 15:59:50|29898.38|29898.38|29898.38|29898.38|29898.38|29898.38|29898.38|29898.38|0
1641312000000|2022-01-04 16:00:00|29902.69|29902.69|29902.69|29902.69|29907|29907|29902.69|29902.69|0
1641312010000|2022-01-04 16:00:10|29907|29907|29902.69|29902.69|29907|29907|29902.69|29902.69|0
1641312030000|2022-01-04 16:00:30|29898.38|29898.38|29898.38|29898.38|29898.38|29898.38|29898.38|29898.38|0
1641312060000|2022-01-04 16:01:00|29894.08|29894.08|29887.99|29887.99|29894.08|29894.08|29887.99|29887.99|0
1641312070000|2022-01-04 16:01:10|29883.69|29883.69|29883.69|29883.69|29883.69|29883.69|29883.69|29883.69|0
1641312080000|2022-01-04 16:01:20|29879.38|29879.38|29875.07|29875.07|29879.38|29879.38|29875.07|29875.07|0
1641312090000|2022-01-04 16:01:30|29879.38|29879.38|29883.69|29883.69|29883.69|29883.69|29879.38|29879.38|0
1641312100000|2022-01-04 16:01:40|29870.77|29870.77|29866.46|29866.46|29870.77|29870.77|29866.46|29866.46|0
1641312120000|2022-01-04 16:02:00|29870.77|29870.77|29870.77|29870.77|29870.77|29870.77|29870.77|29870.77|0
1641312140000|2022-01-04 16:02:20|29868.99|29868.99|29867.21|29867.21|29868.99|29868.99|29867.21|29867.21|0
1641312170000|2022-01-04 16:02:50|29877.6|29877.6|29867.21|29867.21|29877.6|29877.6|29867.21|29867.21|0
1641312180000|2022-01-04 16:03:00|29862.91|29862.91|29858.6|29858.6|29862.91|29862.91|29858.6|29858.6|0
1641312190000|2022-01-04 16:03:10|29867.21|29867.21|29861.13|29861.13|29869.74|29869.74|29861.13|29861.13|0
1641312220000|2022-01-04 16:03:40|29865.44|29865.44|29865.44|29865.44|29865.44|29865.44|29865.44|29865.44|0
1641312240000|2022-01-04 16:04:00|29856.82|29856.82|29856.82|29856.82|29856.82|29856.82|29856.82|29856.82|0
1641312250000|2022-01-04 16:04:10|29852.52|29852.52|29852.52|29852.52|29852.52|29852.52|29852.52|29852.52|0
1641312270000|2022-01-04 16:04:30|29856.82|29856.82|29856.82|29856.82|29856.82|29856.82|29856.82|29856.82|0
1641312280000|2022-01-04 16:04:40|29858.6|29858.6|29858.6|29858.6|29858.6|29858.6|29858.6|29858.6|0
1641312300000|2022-01-04 16:05:00|29862.91|29862.91|29849.99|29849.99|29862.91|29862.91|29849.99|29849.99|0
1641312310000|2022-01-04 16:05:10|29854.29|29854.29|29854.29|29854.29|29856.07|29856.07|29854.29|29854.29|0
1641312340000|2022-01-04 16:05:40|29849.99|29849.99|29841.37|29841.37|29849.99|29849.99|29841.37|29841.37|0
1641312350000|2022-01-04 16:05:50|29845.68|29845.68|29845.68|29845.68|29845.68|29845.68|29845.68|29845.68|0
1641312370000|2022-01-04 16:06:10|29837.07|29837.07|29837.07|29837.07|29837.07|29837.07|29837.07|29837.07|0
1641312430000|2022-01-04 16:07:10|29843.15|29843.15|29834.54|29834.54|29847.46|29847.46|29834.54|29834.54|0
1641312450000|2022-01-04 16:07:30|29830.23|29830.23|29825.93|29825.93|29830.23|29830.23|29825.93|29825.93|0
1641312480000|2022-01-04 16:08:00|29834.54|29834.54|29843.15|29843.15|29856.07|29856.07|29830.23|29830.23|0
1641312490000|2022-01-04 16:08:10|29838.84|29838.84|29843.15|29843.15|29847.46|29847.46|29838.84|29838.84|0
1641312530000|2022-01-04 16:08:50|29838.84|29838.84|29835.29|29835.29|29838.84|29838.84|29835.29|29835.29|0
1641312540000|2022-01-04 16:09:00|29837.07|29837.07|29837.07|29837.07|29837.07|29837.07|29837.07|29837.07|0
1641312550000|2022-01-04 16:09:10|29841.37|29841.37|29841.37|29841.37|29841.37|29841.37|29841.37|29841.37|0
1641312560000|2022-01-04 16:09:20|29845.68|29845.68|29845.68|29845.68|29845.68|29845.68|29845.68|29845.68|0
1641312580000|2022-01-04 16:09:40|29841.37|29841.37|29841.37|29841.37|29841.37|29841.37|29841.37|29841.37|0
1641312600000|2022-01-04 16:10:00|29837.07|29837.07|29837.07|29837.07|29837.07|29837.07|29837.07|29837.07|0
1641312610000|2022-01-04 16:10:10|29841.37|29841.37|29832.76|29832.76|29841.37|29841.37|29832.76|29832.76|0
1641312640000|2022-01-04 16:10:40|29841.37|29841.37|29843.15|29843.15|29843.15|29843.15|29841.37|29841.37|0
1641312660000|2022-01-04 16:11:00|29844.93|29844.93|29844.93|29844.93|29844.93|29844.93|29844.93|29844.93|0
1641312690000|2022-01-04 16:11:30|29840.62|29840.62|29840.62|29840.62|29840.62|29840.62|29840.62|29840.62|0
1641312730000|2022-01-04 16:12:10|29844.93|29844.93|29844.93|29844.93|29844.93|29844.93|29844.93|29844.93|0
1641312760000|2022-01-04 16:12:40|29849.23|29849.23|29849.23|29849.23|29849.23|29849.23|29849.23|29849.23|0
1641312780000|2022-01-04 16:13:00|29844.93|29844.93|29844.93|29844.93|29844.93|29844.93|29844.93|29844.93|0
1641312800000|2022-01-04 16:13:20|29849.23|29849.23|29849.23|29849.23|29849.23|29849.23|29849.23|29849.23|0
1641312820000|2022-01-04 16:13:40|29844.93|29844.93|29844.93|29844.93|29844.93|29844.93|29844.93|29844.93|0
1641312850000|2022-01-04 16:14:10|29849.23|29849.23|29849.23|29849.23|29849.23|29849.23|29849.23|29849.23|0
1641312860000|2022-01-04 16:14:20|29844.93|29844.93|29844.93|29844.93|29844.93|29844.93|29844.93|29844.93|0
1641312870000|2022-01-04 16:14:30|29843.15|29843.15|29841.37|29841.37|29843.15|29843.15|29841.37|29841.37|0
1641312900000|2022-01-04 16:15:00|29845.68|29845.68|29845.68|29845.68|29845.68|29845.68|29845.68|29845.68|0
1641312940000|2022-01-04 16:15:40|29841.37|29841.37|29841.37|29841.37|29841.37|29841.37|29841.37|29841.37|0
1641312970000|2022-01-04 16:16:10|29843.15|29843.15|29843.15|29843.15|29843.15|29843.15|29843.15|29843.15|0
1641312980000|2022-01-04 16:16:20|29841.37|29841.37|29841.37|29841.37|29841.37|29841.37|29841.37|29841.37|0
1641313050000|2022-01-04 16:17:30|29843.15|29843.15|29843.15|29843.15|29843.15|29843.15|29843.15|29843.15|0
1641313070000|2022-01-04 16:17:50|29847.46|29847.46|29847.46|29847.46|29847.46|29847.46|29847.46|29847.46|0
1641313100000|2022-01-04 16:18:20|29843.15|29843.15|29843.15|29843.15|29843.15|29843.15|29843.15|29843.15|0
1641313110000|2022-01-04 16:18:30|29844.93|29844.93|29840.62|29840.62|29844.93|29844.93|29840.62|29840.62|0
1641313130000|2022-01-04 16:18:50|29838.84|29838.84|29838.84|29838.84|29838.84|29838.84|29838.84|29838.84|0
1641313180000|2022-01-04 16:19:40|29837.07|29837.07|29832.76|29832.76|29837.07|29837.07|29832.76|29832.76|0
1641313190000|2022-01-04 16:19:50|29837.07|29837.07|29837.07|29837.07|29837.07|29837.07|29837.07|29837.07|0
1641313200000|2022-01-04 16:20:00|29841.37|29841.37|29841.37|29841.37|29841.37|29841.37|29841.37|29841.37|0
1641313230000|2022-01-04 16:20:30|29837.07|29837.07|29837.07|29837.07|29837.07|29837.07|29837.07|29837.07|0
1641313240000|2022-01-04 16:20:40|29841.37|29841.37|29841.37|29841.37|29841.37|29841.37|29841.37|29841.37|0
1641313250000|2022-01-04 16:20:50|29843.15|29843.15|29843.15|29843.15|29843.15|29843.15|29843.15|29843.15|0
1641313270000|2022-01-04 16:21:10|29847.46|29847.46|29847.46|29847.46|29847.46|29847.46|29847.46|29847.46|0
1641313280000|2022-01-04 16:21:20|29843.15|29843.15|29843.15|29843.15|29843.15|29843.15|29843.15|29843.15|0
1641313300000|2022-01-04 16:21:40|29844.93|29844.93|29849.23|29849.23|29849.23|29849.23|29844.93|29844.93|0
1641313310000|2022-01-04 16:21:50|29844.93|29844.93|29844.93|29844.93|29844.93|29844.93|29844.93|29844.93|0
1641313370000|2022-01-04 16:22:50|29843.15|29843.15|29838.84|29838.84|29843.15|29843.15|29838.84|29838.84|0
1641313440000|2022-01-04 16:24:00|29843.15|29843.15|29843.15|29843.15|29843.15|29843.15|29843.15|29843.15|0
1641313460000|2022-01-04 16:24:20|29847.46|29847.46|29847.46|29847.46|29847.46|29847.46|29847.46|29847.46|0
1641313490000|2022-01-04 16:24:50|29849.23|29849.23|29849.23|29849.23|29849.23|29849.23|29849.23|29849.23|0
1641313510000|2022-01-04 16:25:10|29853.54|29853.54|29853.54|29853.54|29853.54|29853.54|29849.23|29849.23|0
1641313520000|2022-01-04 16:25:20|29849.23|29849.23|29851.01|29851.01|29851.01|29851.01|29849.23|29849.23|0
1641313540000|2022-01-04 16:25:40|29852.79|29852.79|29852.79|29852.79|29852.79|29852.79|29852.79|29852.79|0
1641313550000|2022-01-04 16:25:50|29857.1|29857.1|29852.79|29852.79|29857.1|29857.1|29852.79|29852.79|0
1641313560000|2022-01-04 16:26:00|29851.01|29851.01|29846.71|29846.71|29851.01|29851.01|29846.71|29846.71|0
1641313570000|2022-01-04 16:26:10|29842.4|29842.4|29842.4|29842.4|29842.4|29842.4|29842.4|29842.4|0
1641313580000|2022-01-04 16:26:20|29846.71|29846.71|29842.4|29842.4|29846.71|29846.71|29842.4|29842.4|0
1641313590000|2022-01-04 16:26:30|29838.09|29838.09|29833.79|29833.79|29842.4|29842.4|29833.79|29833.79|0
1641313610000|2022-01-04 16:26:50|29829.48|29829.48|29827.7|29827.7|29829.48|29829.48|29827.7|29827.7|0
1641313620000|2022-01-04 16:27:00|29823.4|29823.4|29827.7|29827.7|29827.7|29827.7|29823.4|29823.4|0
1641313630000|2022-01-04 16:27:10|29832.01|29832.01|29832.01|29832.01|29832.01|29832.01|29832.01|29832.01|0
1641313650000|2022-01-04 16:27:30|29833.79|29833.79|29832.01|29832.01|29833.79|29833.79|29832.01|29832.01|0
1641313660000|2022-01-04 16:27:40|29827.7|29827.7|29827.7|29827.7|29827.7|29827.7|29827.7|29827.7|0
1641313670000|2022-01-04 16:27:50|29832.01|29832.01|29827.7|29827.7|29832.01|29832.01|29827.7|29827.7|0
1641313690000|2022-01-04 16:28:10|29832.01|29832.01|29832.01|29832.01|29832.01|29832.01|29832.01|29832.01|0
1641313700000|2022-01-04 16:28:20|29833.79|29833.79|29829.48|29829.48|29833.79|29833.79|29829.48|29829.48|0
1641313730000|2022-01-04 16:28:50|29823.4|29823.4|29831.26|29831.26|29831.26|29831.26|29823.4|29823.4|0
1641313740000|2022-01-04 16:29:00|29834.81|29834.81|29830.5|29830.5|29834.81|29834.81|29830.5|29830.5|0
1641313750000|2022-01-04 16:29:10|29834.81|29834.81|29834.81|29834.81|29834.81|29834.81|29834.81|29834.81|0
1641313760000|2022-01-04 16:29:20|29833.03|29833.03|29833.03|29833.03|29833.03|29833.03|29833.03|29833.03|0
1641313770000|2022-01-04 16:29:30|29834.81|29834.81|29839.87|29839.87|29847.73|29847.73|29834.81|29834.81|0
1641313780000|2022-01-04 16:29:40|29845.2|29845.2|29849.51|29849.51|29849.51|29849.51|29845.2|29845.2|0
1641313790000|2022-01-04 16:29:50|29853.81|29853.81|29852.04|29852.04|29860.65|29860.65|29852.04|29852.04|0
1641370500000|2022-01-05 08:15:00|29725.58|29725.58|29715.19|29715.19|29725.58|29725.58|29715.19|29715.19|0
1641370510000|2022-01-05 08:15:10|29710.88|29710.88|29710.88|29710.88|29715.19|29715.19|29710.88|29710.88|0
1641370520000|2022-01-05 08:15:20|29702.27|29702.27|29697.96|29697.96|29702.27|29702.27|29697.96|29697.96|0
1641370580000|2022-01-05 08:16:20|29685.04|29685.04|29685.79|29685.79|29690.1|29690.1|29681.49|29681.49|0
1641370600000|2022-01-05 08:16:40|29677.18|29677.18|29685.79|29685.79|29685.79|29685.79|29677.18|29677.18|0
1641370610000|2022-01-05 08:16:50|29690.1|29690.1|29693.66|29693.66|29693.66|29693.66|29690.1|29690.1|0
1641370620000|2022-01-05 08:17:00|29702.27|29702.27|29702.27|29702.27|29702.27|29702.27|29702.27|29702.27|0
1641370630000|2022-01-05 08:17:10|29704.05|29704.05|29708.35|29708.35|29708.35|29708.35|29704.05|29704.05|0
1641370640000|2022-01-05 08:17:20|29710.13|29710.13|29714.44|29714.44|29714.44|29714.44|29710.13|29710.13|0
1641370650000|2022-01-05 08:17:30|29720.52|29720.52|29720.52|29720.52|29720.52|29720.52|29720.52|29720.52|0
1641370660000|2022-01-05 08:17:40|29733.44|29733.44|29733.44|29733.44|29733.44|29733.44|29733.44|29733.44|0
1641370670000|2022-01-05 08:17:50|29729.13|29729.13|29729.13|29729.13|29729.13|29729.13|29729.13|29729.13|0
1641370680000|2022-01-05 08:18:00|29724.83|29724.83|29724.83|29724.83|29724.83|29724.83|29720.52|29720.52|0
1641370690000|2022-01-05 08:18:10|29720.52|29720.52|29702.27|29702.27|29720.52|29720.52|29702.27|29702.27|0
1641370700000|2022-01-05 08:18:20|29700.49|29700.49|29700.49|29700.49|29700.49|29700.49|29700.49|29700.49|0
1641370720000|2022-01-05 08:18:40|29696.18|29696.18|29691.88|29691.88|29696.18|29696.18|29691.88|29691.88|0
1641370730000|2022-01-05 08:18:50|29690.1|29690.1|29684.02|29684.02|29690.1|29690.1|29684.02|29684.02|0
1641370740000|2022-01-05 08:19:00|29688.32|29688.32|29688.32|29688.32|29688.32|29688.32|29688.32|29688.32|0
1641370750000|2022-01-05 08:19:10|29696.94|29696.94|29696.94|29696.94|29696.94|29696.94|29696.94|29696.94|0
1641370770000|2022-01-05 08:19:30|29701.24|29701.24|29705.55|29705.55|29705.55|29705.55|29701.24|29701.24|0
1641370790000|2022-01-05 08:19:50|29707.33|29707.33|29707.33|29707.33|29707.33|29707.33|29707.33|29707.33|0
1641370820000|2022-01-05 08:20:20|29711.63|29711.63|29713.41|29713.41|29715.19|29715.19|29711.63|29711.63|0
1641370840000|2022-01-05 08:20:40|29709.1|29709.1|29700.49|29700.49|29709.1|29709.1|29700.49|29700.49|0
1641370850000|2022-01-05 08:20:50|29704.8|29704.8|29700.49|29700.49|29704.8|29704.8|29700.49|29700.49|0
1641370860000|2022-01-05 08:21:00|29698.71|29698.71|29700.49|29700.49|29700.49|29700.49|29698.71|29698.71|0
1641370880000|2022-01-05 08:21:20|29704.8|29704.8|29704.8|29704.8|29704.8|29704.8|29704.8|29704.8|0
1641370890000|2022-01-05 08:21:30|29709.1|29709.1|29709.1|29709.1|29709.1|29709.1|29709.1|29709.1|0
1641370920000|2022-01-05 08:22:00|29717.72|29717.72|29717.72|29717.72|29717.72|29717.72|29717.72|29717.72|0
1641370950000|2022-01-05 08:22:30|29722.02|29722.02|29726.33|29726.33|29726.33|29726.33|29722.02|29722.02|0
1641370960000|2022-01-05 08:22:40|29722.02|29722.02|29713.41|29713.41|29722.02|29722.02|29713.41|29713.41|0
1641370970000|2022-01-05 08:22:50|29709.1|29709.1|29709.1|29709.1|29709.1|29709.1|29709.1|29709.1|0
1641370980000|2022-01-05 08:23:00|29710.88|29710.88|29710.88|29710.88|29710.88|29710.88|29710.88|29710.88|0
1641371010000|2022-01-05 08:23:30|29728.11|29728.11|29728.11|29728.11|29728.11|29728.11|29728.11|29728.11|0
1641371030000|2022-01-05 08:23:50|29719.49|29719.49|29717.72|29717.72|29719.49|29719.49|29717.72|29717.72|0
1641371050000|2022-01-05 08:24:10|29722.02|29722.02|29722.02|29722.02|29722.02|29722.02|29722.02|29722.02|0
1641371060000|2022-01-05 08:24:20|29726.33|29726.33|29726.33|29726.33|29726.33|29726.33|29726.33|29726.33|0
1641371070000|2022-01-05 08:24:30|29722.02|29722.02|29722.02|29722.02|29722.02|29722.02|29722.02|29722.02|0
1641371100000|2022-01-05 08:25:00|29730.64|29730.64|29726.33|29726.33|29730.64|29730.64|29726.33|29726.33|0
1641371110000|2022-01-05 08:25:10|29730.64|29730.64|29735.97|29735.97|29735.97|29735.97|29730.64|29730.64|0
1641371120000|2022-01-05 08:25:20|29731.66|29731.66|29735.97|29735.97|29735.97|29735.97|29731.66|29731.66|0
1641371150000|2022-01-05 08:25:50|29739.52|29739.52|29743.83|29743.83|29743.83|29743.83|29739.52|29739.52|0
1641371160000|2022-01-05 08:26:00|29748.14|29748.14|29748.14|29748.14|29748.14|29748.14|29748.14|29748.14|0
1641371200000|2022-01-05 08:26:40|29743.83|29743.83|29743.83|29743.83|29743.83|29743.83|29743.83|29743.83|0
1641371210000|2022-01-05 08:26:50|29735.22|29735.22|29743.83|29743.83|29743.83|29743.83|29735.22|29735.22|0
1641371250000|2022-01-05 08:27:30|29739.52|29739.52|29734.19|29734.19|29739.52|29739.52|29734.19|29734.19|0
1641371290000|2022-01-05 08:28:10|29738.5|29738.5|29738.5|29738.5|29738.5|29738.5|29738.5|29738.5|0
1641371300000|2022-01-05 08:28:20|29725.58|29725.58|29731.66|29731.66|29731.66|29731.66|29725.58|29725.58|0
1641371310000|2022-01-05 08:28:30|29729.88|29729.88|29719.49|29719.49|29729.88|29729.88|29719.49|29719.49|0
1641371320000|2022-01-05 08:28:40|29723.8|29723.8|29723.8|29723.8|29723.8|29723.8|29723.8|29723.8|0
1641371330000|2022-01-05 08:28:50|29725.58|29725.58|29725.58|29725.58|29725.58|29725.58|29725.58|29725.58|0
1641371360000|2022-01-05 08:29:20|29721.27|29721.27|29721.27|29721.27|29721.27|29721.27|29721.27|29721.27|0
1641371370000|2022-01-05 08:29:30|29719.49|29719.49|29723.8|29723.8|29723.8|29723.8|29719.49|29719.49|0
1641371400000|2022-01-05 08:30:00|29728.11|29728.11|29734.19|29734.19|29734.19|29734.19|29728.11|29728.11|0
1641371470000|2022-01-05 08:31:10|29742.8|29742.8|29744.58|29744.58|29744.58|29744.58|29742.8|29742.8|0
1641371490000|2022-01-05 08:31:30|29740.27|29740.27|29740.27|29740.27|29740.27|29740.27|29740.27|29740.27|0
1641371500000|2022-01-05 08:31:40|29744.58|29744.58|29744.58|29744.58|29744.58|29744.58|29744.58|29744.58|0
1641371510000|2022-01-05 08:31:50|29735.97|29735.97|29740.27|29740.27|29740.27|29740.27|29735.97|29735.97|0
1641371520000|2022-01-05 08:32:00|29728.11|29728.11|29723.8|29723.8|29728.11|29728.11|29723.8|29723.8|0
1641371540000|2022-01-05 08:32:20|29728.11|29728.11|29728.11|29728.11|29728.11|29728.11|29728.11|29728.11|0
1641371550000|2022-01-05 08:32:30|29723.8|29723.8|29710.88|29710.88|29723.8|29723.8|29710.88|29710.88|0
1641371560000|2022-01-05 08:32:40|29702.27|29702.27|29710.88|29710.88|29710.88|29710.88|29702.27|29702.27|0
1641371580000|2022-01-05 08:33:00|29715.19|29715.19|29700.49|29700.49|29715.19|29715.19|29700.49|29700.49|0
1641371590000|2022-01-05 08:33:10|29704.8|29704.8|29704.8|29704.8|29704.8|29704.8|29704.8|29704.8|0
1641371600000|2022-01-05 08:33:20|29696.18|29696.18|29696.18|29696.18|29696.18|29696.18|29696.18|29696.18|0
1641371610000|2022-01-05 08:33:30|29704.8|29704.8|29704.8|29704.8|29704.8|29704.8|29704.8|29704.8|0
1641371630000|2022-01-05 08:33:50|29700.49|29700.49|29700.49|29700.49|29700.49|29700.49|29700.49|29700.49|0
1641371680000|2022-01-05 08:34:40|29696.18|29696.18|29696.18|29696.18|29696.18|29696.18|29696.18|29696.18|0
1641371690000|2022-01-05 08:34:50|29704.8|29704.8|29704.8|29704.8|29704.8|29704.8|29704.8|29704.8|0
1641371700000|2022-01-05 08:35:00|29713.41|29713.41|29719.49|29719.49|29721.27|29721.27|29713.41|29713.41|0
1641371710000|2022-01-05 08:35:10|29715.19|29715.19|29719.49|29719.49|29719.49|29719.49|29715.19|29715.19|0
1641371730000|2022-01-05 08:35:30|29721.27|29721.27|29721.27|29721.27|29721.27|29721.27|29721.27|29721.27|0
1641371750000|2022-01-05 08:35:50|29725.58|29725.58|29725.58|29725.58|29725.58|29725.58|29725.58|29725.58|0
1641371760000|2022-01-05 08:36:00|29721.27|29721.27|29721.27|29721.27|29721.27|29721.27|29721.27|29721.27|0
1641371780000|2022-01-05 08:36:20|29725.58|29725.58|29725.58|29725.58|29725.58|29725.58|29725.58|29725.58|0
1641371790000|2022-01-05 08:36:30|29716.97|29716.97|29716.97|29716.97|29716.97|29716.97|29716.97|29716.97|0
1641371800000|2022-01-05 08:36:40|29715.19|29715.19|29709.1|29709.1|29715.19|29715.19|29709.1|29709.1|0
1641371810000|2022-01-05 08:36:50|29707.33|29707.33|29707.33|29707.33|29707.33|29707.33|29707.33|29707.33|0
1641371820000|2022-01-05 08:37:00|29698.71|29698.71|29703.02|29703.02|29703.02|29703.02|29698.71|29698.71|0
1641371830000|2022-01-05 08:37:10|29707.33|29707.33|29711.63|29711.63|29711.63|29711.63|29707.33|29707.33|0
1641371850000|2022-01-05 08:37:30|29707.33|29707.33|29705.55|29705.55|29707.33|29707.33|29705.55|29705.55|0
1641371860000|2022-01-05 08:37:40|29692.63|29692.63|29692.63|29692.63|29696.94|29696.94|29692.63|29692.63|0
1641371880000|2022-01-05 08:38:00|29696.94|29696.94|29705.55|29705.55|29705.55|29705.55|29696.94|29696.94|0
1641371910000|2022-01-05 08:38:30|29714.16|29714.16|29714.16|29714.16|29714.16|29714.16|29714.16|29714.16|0
1641371920000|2022-01-05 08:38:40|29718.47|29718.47|29718.47|29718.47|29718.47|29718.47|29718.47|29718.47|0
1641371950000|2022-01-05 08:39:10|29720.25|29720.25|29720.25|29720.25|29720.25|29720.25|29720.25|29720.25|0
1641371960000|2022-01-05 08:39:20|29715.94|29715.94|29715.94|29715.94|29715.94|29715.94|29715.94|29715.94|0
1641371980000|2022-01-05 08:39:40|29717.72|29717.72|29717.72|29717.72|29717.72|29717.72|29717.72|29717.72|0
1641371990000|2022-01-05 08:39:50|29722.02|29722.02|29726.33|29726.33|29726.33|29726.33|29722.02|29722.02|0
1641372000000|2022-01-05 08:40:00|29730.64|29730.64|29730.64|29730.64|29730.64|29730.64|29730.64|29730.64|0
1641372030000|2022-01-05 08:40:30|29722.02|29722.02|29726.33|29726.33|29726.33|29726.33|29722.02|29722.02|0
1641372080000|2022-01-05 08:41:20|29730.64|29730.64|29722.02|29722.02|29730.64|29730.64|29722.02|29722.02|0
1641372090000|2022-01-05 08:41:30|29717.72|29717.72|29713.41|29713.41|29717.72|29717.72|29713.41|29713.41|0
1641372110000|2022-01-05 08:41:50|29722.02|29722.02|29722.02|29722.02|29722.02|29722.02|29722.02|29722.02|0
1641372120000|2022-01-05 08:42:00|29726.33|29726.33|29726.33|29726.33|29726.33|29726.33|29726.33|29726.33|0
1641372150000|2022-01-05 08:42:30|29730.64|29730.64|29730.64|29730.64|29730.64|29730.64|29730.64|29730.64|0
1641372160000|2022-01-05 08:42:40|29722.02|29722.02|29717.72|29717.72|29722.02|29722.02|29717.72|29717.72|0
1641372210000|2022-01-05 08:43:30|29721.27|29721.27|29721.27|29721.27|29721.27|29721.27|29721.27|29721.27|0
1641372240000|2022-01-05 08:44:00|29747.11|29747.11|29750.66|29750.66|29750.66|29750.66|29747.11|29747.11|0
1641372260000|2022-01-05 08:44:20|29759.28|29759.28|29759.28|29759.28|29759.28|29759.28|29759.28|29759.28|0
1641372280000|2022-01-05 08:44:40|29754.97|29754.97|29750.66|29750.66|29754.97|29754.97|29746.36|29746.36|0
1641372300000|2022-01-05 08:45:00|29754.97|29754.97|29754.97|29754.97|29754.97|29754.97|29754.97|29754.97|0
1641372310000|2022-01-05 08:45:10|29746.36|29746.36|29750.66|29750.66|29750.66|29750.66|29746.36|29746.36|0
1641372320000|2022-01-05 08:45:20|29746.36|29746.36|29754.97|29754.97|29754.97|29754.97|29746.36|29746.36|0
1641372340000|2022-01-05 08:45:40|29759.28|29759.28|29759.28|29759.28|29759.28|29759.28|29759.28|29759.28|0
1641372350000|2022-01-05 08:45:50|29750.66|29750.66|29754.97|29754.97|29754.97|29754.97|29750.66|29750.66|0
1641372360000|2022-01-05 08:46:00|29759.28|29759.28|29762.83|29762.83|29762.83|29762.83|29759.28|29759.28|0
1641372390000|2022-01-05 08:46:30|29767.14|29767.14|29767.14|29767.14|29767.14|29767.14|29767.14|29767.14|0
1641372400000|2022-01-05 08:46:40|29763.58|29763.58|29763.58|29763.58|29763.58|29763.58|29763.58|29763.58|0
1641372410000|2022-01-05 08:46:50|29759.28|29759.28|29759.28|29759.28|29759.28|29759.28|29759.28|29759.28|0
1641372430000|2022-01-05 08:47:10|29754.97|29754.97|29754.97|29754.97|29754.97|29754.97|29754.97|29754.97|0
1641372450000|2022-01-05 08:47:30|29759.28|29759.28|29759.28|29759.28|29759.28|29759.28|29759.28|29759.28|0
1641372460000|2022-01-05 08:47:40|29761.05|29761.05|29761.05|29761.05|29762.83|29762.83|29761.05|29761.05|0
1641372470000|2022-01-05 08:47:50|29752.44|29752.44|29752.44|29752.44|29752.44|29752.44|29752.44|29752.44|0
1641372490000|2022-01-05 08:48:10|29765.36|29765.36|29765.36|29765.36|29765.36|29765.36|29765.36|29765.36|0
1641372510000|2022-01-05 08:48:30|29769.67|29769.67|29775.75|29775.75|29775.75|29775.75|29769.67|29769.67|0
1641372520000|2022-01-05 08:48:40|29780.06|29780.06|29780.06|29780.06|29780.06|29780.06|29780.06|29780.06|0
1641372530000|2022-01-05 08:48:50|29783.61|29783.61|29783.61|29783.61|29783.61|29783.61|29783.61|29783.61|0
1641372540000|2022-01-05 08:49:00|29787.92|29787.92|29787.92|29787.92|29787.92|29787.92|29787.92|29787.92|0
1641372550000|2022-01-05 08:49:10|29783.61|29783.61|29785.39|29785.39|29785.39|29785.39|29779.31|29779.31|0
1641372580000|2022-01-05 08:49:40|29789.7|29789.7|29785.39|29785.39|29789.7|29789.7|29785.39|29785.39|0
1641372590000|2022-01-05 08:49:50|29781.08|29781.08|29781.08|29781.08|29781.08|29781.08|29781.08|29781.08|0
1641372610000|2022-01-05 08:50:10|29785.39|29785.39|29785.39|29785.39|29785.39|29785.39|29785.39|29785.39|0
1641372620000|2022-01-05 08:50:20|29781.08|29781.08|29773.22|29773.22|29781.08|29781.08|29773.22|29773.22|0
1641372640000|2022-01-05 08:50:40|29781.84|29781.84|29781.84|29781.84|29781.84|29781.84|29781.84|29781.84|0
1641372660000|2022-01-05 08:51:00|29773.22|29773.22|29775.75|29775.75|29775.75|29775.75|29767.14|29767.14|0
1641372680000|2022-01-05 08:51:20|29784.36|29784.36|29786.14|29786.14|29787.92|29787.92|29782.59|29782.59|0
1641372750000|2022-01-05 08:52:30|29790.45|29790.45|29781.84|29781.84|29790.45|29790.45|29781.84|29781.84|0
1641372760000|2022-01-05 08:52:40|29786.14|29786.14|29786.14|29786.14|29786.14|29786.14|29786.14|29786.14|0
1641372770000|2022-01-05 08:52:50|29787.92|29787.92|29787.92|29787.92|29787.92|29787.92|29787.92|29787.92|0
1641372860000|2022-01-05 08:54:20|29791.47|29791.47|29801.86|29801.86|29801.86|29801.86|29791.47|29791.47|0
1641372870000|2022-01-05 08:54:30|29797.56|29797.56|29797.56|29797.56|29797.56|29797.56|29797.56|29797.56|0
1641372940000|2022-01-05 08:55:40|29788.94|29788.94|29782.86|29782.86|29788.94|29788.94|29778.55|29778.55|0
1641372950000|2022-01-05 08:55:50|29787.17|29787.17|29787.17|29787.17|29787.17|29787.17|29787.17|29787.17|0
1641372970000|2022-01-05 08:56:10|29795.78|29795.78|29795.78|29795.78|29795.78|29795.78|29795.78|29795.78|0
1641373020000|2022-01-05 08:57:00|29800.09|29800.09|29800.09|29800.09|29800.09|29800.09|29800.09|29800.09|0
1641373040000|2022-01-05 08:57:20|29803.64|29803.64|29803.64|29803.64|29803.64|29803.64|29803.64|29803.64|0
1641373090000|2022-01-05 08:58:10|29807.95|29807.95|29812.25|29812.25|29812.25|29812.25|29807.95|29807.95|0
1641373100000|2022-01-05 08:58:20|29816.56|29816.56|29820.87|29820.87|29820.87|29820.87|29816.56|29816.56|0
1641373180000|2022-01-05 08:59:40|29807.95|29807.95|29807.95|29807.95|29807.95|29807.95|29807.95|29807.95|0
1641373200000|2022-01-05 09:00:00|29812.25|29812.25|29816.56|29816.56|29816.56|29816.56|29812.25|29812.25|0
1641373260000|2022-01-05 09:01:00|29820.87|29820.87|29822.64|29822.64|29822.64|29822.64|29820.87|29820.87|0
1641373280000|2022-01-05 09:01:20|29818.34|29818.34|29818.34|29818.34|29818.34|29818.34|29818.34|29818.34|0
1641373290000|2022-01-05 09:01:30|29822.64|29822.64|29822.64|29822.64|29822.64|29822.64|29822.64|29822.64|0
1641373300000|2022-01-05 09:01:40|29818.34|29818.34|29816.56|29816.56|29818.34|29818.34|29816.56|29816.56|0
1641373310000|2022-01-05 09:01:50|29812.25|29812.25|29812.25|29812.25|29812.25|29812.25|29812.25|29812.25|0
1641373330000|2022-01-05 09:02:10|29807.95|29807.95|29807.95|29807.95|29807.95|29807.95|29807.95|29807.95|0
1641373340000|2022-01-05 09:02:20|29812.25|29812.25|29812.25|29812.25|29812.25|29812.25|29812.25|29812.25|0
1641373350000|2022-01-05 09:02:30|29807.95|29807.95|29807.95|29807.95|29807.95|29807.95|29803.64|29803.64|0
1641373360000|2022-01-05 09:02:40|29812.25|29812.25|29812.25|29812.25|29812.25|29812.25|29812.25|29812.25|0
1641373400000|2022-01-05 09:03:20|29817.59|29817.59|29821.89|29821.89|29821.89|29821.89|29817.59|29817.59|0
1641373460000|2022-01-05 09:04:20|29823.67|29823.67|29823.67|29823.67|29823.67|29823.67|29823.67|29823.67|0
1641373470000|2022-01-05 09:04:30|29825.45|29825.45|29825.45|29825.45|29825.45|29825.45|29825.45|29825.45|0
1641373530000|2022-01-05 09:05:30|29829.75|29829.75|29834.06|29834.06|29834.06|29834.06|29829.75|29829.75|0
1641373600000|2022-01-05 09:06:40|29829.75|29829.75|29826.2|29826.2|29829.75|29829.75|29826.2|29826.2|0
1641373610000|2022-01-05 09:06:50|29830.5|29830.5|29830.5|29830.5|29830.5|29830.5|29830.5|29830.5|0
1641373710000|2022-01-05 09:08:30|29821.89|29821.89|29821.89|29821.89|29821.89|29821.89|29821.89|29821.89|0
1641373820000|2022-01-05 09:10:20|29830.5|29830.5|29832.28|29832.28|29832.28|29832.28|29830.5|29830.5|0
1641373830000|2022-01-05 09:10:30|29827.98|29827.98|29827.98|29827.98|29827.98|29827.98|29827.98|29827.98|0
1641373870000|2022-01-05 09:11:10|29836.59|29836.59|29848.76|29848.76|29848.76|29848.76|29836.59|29836.59|0
1641373930000|2022-01-05 09:12:10|29853.06|29853.06|29853.06|29853.06|29853.06|29853.06|29853.06|29853.06|0
1641373960000|2022-01-05 09:12:40|29854.84|29854.84|29856.62|29856.62|29856.62|29856.62|29854.84|29854.84|0
1641374000000|2022-01-05 09:13:20|29854.84|29854.84|29854.84|29854.84|29854.84|29854.84|29854.84|29854.84|0
1641374100000|2022-01-05 09:15:00|29858.39|29858.39|29858.39|29858.39|29858.39|29858.39|29858.39|29858.39|0
1641374170000|2022-01-05 09:16:10|29860.17|29860.17|29860.17|29860.17|29860.17|29860.17|29860.17|29860.17|0
1641374260000|2022-01-05 09:17:40|29864.48|29864.48|29864.48|29864.48|29864.48|29864.48|29864.48|29864.48|0
1641374270000|2022-01-05 09:17:50|29868.78|29868.78|29868.78|29868.78|29868.78|29868.78|29868.78|29868.78|0
1641374300000|2022-01-05 09:18:20|29870.56|29870.56|29874.87|29874.87|29874.87|29874.87|29870.56|29870.56|0
1641374350000|2022-01-05 09:19:10|29876.64|29876.64|29876.64|29876.64|29876.64|29876.64|29876.64|29876.64|0
1641374400000|2022-01-05 09:20:00|29880.95|29880.95|29880.95|29880.95|29880.95|29880.95|29880.95|29880.95|0
1641374410000|2022-01-05 09:20:10|29868.78|29868.78|29864.48|29864.48|29868.78|29868.78|29864.48|29864.48|0
1641374530000|2022-01-05 09:22:10|29868.78|29868.78|29870.56|29870.56|29870.56|29870.56|29868.78|29868.78|0
1641374540000|2022-01-05 09:22:20|29874.87|29874.87|29874.87|29874.87|29874.87|29874.87|29874.87|29874.87|0
1641374580000|2022-01-05 09:23:00|29873.09|29873.09|29860.17|29860.17|29873.09|29873.09|29860.17|29860.17|0
1641374590000|2022-01-05 09:23:10|29851.56|29851.56|29851.56|29851.56|29851.56|29851.56|29851.56|29851.56|0
1641374650000|2022-01-05 09:24:10|29860.17|29860.17|29861.95|29861.95|29861.95|29861.95|29860.17|29860.17|0
1641374680000|2022-01-05 09:24:40|29866.25|29866.25|29866.25|29866.25|29866.25|29866.25|29866.25|29866.25|0
1641374690000|2022-01-05 09:24:50|29870.56|29870.56|29870.56|29870.56|29870.56|29870.56|29870.56|29870.56|0
1641374740000|2022-01-05 09:25:40|29866.25|29866.25|29866.25|29866.25|29866.25|29866.25|29866.25|29866.25|0
1641374780000|2022-01-05 09:26:20|29861.95|29861.95|29861.95|29861.95|29861.95|29861.95|29861.95|29861.95|0
1641374810000|2022-01-05 09:26:50|29866.25|29866.25|29866.25|29866.25|29866.25|29866.25|29866.25|29866.25|0
1641374830000|2022-01-05 09:27:10|29864.48|29864.48|29868.78|29868.78|29868.78|29868.78|29864.48|29864.48|0
1641374900000|2022-01-05 09:28:20|29872.34|29872.34|29872.34|29872.34|29872.34|29872.34|29872.34|29872.34|0
1641374930000|2022-01-05 09:28:50|29870.56|29870.56|29870.56|29870.56|29870.56|29870.56|29870.56|29870.56|0
1641374990000|2022-01-05 09:29:50|29866.25|29866.25|29864.48|29864.48|29866.25|29866.25|29864.48|29864.48|0
1641375080000|2022-01-05 09:31:20|29842.95|29842.95|29842.95|29842.95|29842.95|29842.95|29842.95|29842.95|0
1641375150000|2022-01-05 09:32:30|29847.25|29847.25|29847.25|29847.25|29847.25|29847.25|29847.25|29847.25|0
1641375210000|2022-01-05 09:33:30|29855.86|29855.86|29847.25|29847.25|29855.86|29855.86|29847.25|29847.25|0
1641375290000|2022-01-05 09:34:50|29850.81|29850.81|29850.81|29850.81|29850.81|29850.81|29850.81|29850.81|0
1641375350000|2022-01-05 09:35:50|29852.58|29852.58|29852.58|29852.58|29854.36|29854.36|29852.58|29852.58|0
1641375360000|2022-01-05 09:36:00|29861.2|29861.2|29861.2|29861.2|29861.2|29861.2|29861.2|29861.2|0
1641375380000|2022-01-05 09:36:20|29857.64|29857.64|29853.34|29853.34|29857.64|29857.64|29853.34|29853.34|0
1641375420000|2022-01-05 09:37:00|29855.11|29855.11|29855.11|29855.11|29855.11|29855.11|29855.11|29855.11|0
1641375470000|2022-01-05 09:37:50|29859.42|29859.42|29859.42|29859.42|29859.42|29859.42|29859.42|29859.42|0
1641375510000|2022-01-05 09:38:30|29853.34|29853.34|29853.34|29853.34|29853.34|29853.34|29853.34|29853.34|0
1641375530000|2022-01-05 09:38:50|29844.72|29844.72|29844.72|29844.72|29844.72|29844.72|29844.72|29844.72|0
1641375610000|2022-01-05 09:40:10|29842.95|29842.95|29841.17|29841.17|29842.95|29842.95|29841.17|29841.17|0
1641375620000|2022-01-05 09:40:20|29844.72|29844.72|29844.72|29844.72|29844.72|29844.72|29844.72|29844.72|0
1641375700000|2022-01-05 09:41:40|29853.34|29853.34|29853.34|29853.34|29853.34|29853.34|29853.34|29853.34|0
1641375760000|2022-01-05 09:42:40|29851.56|29851.56|29851.56|29851.56|29851.56|29851.56|29851.56|29851.56|0
1641375800000|2022-01-05 09:43:20|29855.11|29855.11|29853.34|29853.34|29855.11|29855.11|29853.34|29853.34|0
1641375820000|2022-01-05 09:43:40|29858.67|29858.67|29858.67|29858.67|29858.67|29858.67|29858.67|29858.67|0
1641375830000|2022-01-05 09:43:50|29856.89|29856.89|29856.89|29856.89|29860.44|29860.44|29856.89|29856.89|0
1641375840000|2022-01-05 09:44:00|29860.44|29860.44|29865.78|29865.78|29865.78|29865.78|29860.44|29860.44|0
1641375850000|2022-01-05 09:44:10|29864|29864|29864|29864|29864|29864|29864|29864|0
1641375910000|2022-01-05 09:45:10|29859.69|29859.69|29859.69|29859.69|29859.69|29859.69|29859.69|29859.69|0
1641375920000|2022-01-05 09:45:20|29863.25|29863.25|29865.02|29865.02|29866.8|29866.8|29863.25|29863.25|0
1641375940000|2022-01-05 09:45:40|29873.64|29873.64|29873.64|29873.64|29873.64|29873.64|29873.64|29873.64|0
1641375950000|2022-01-05 09:45:50|29875.41|29875.41|29875.41|29875.41|29875.41|29875.41|29875.41|29875.41|0
1641376040000|2022-01-05 09:47:20|29871.11|29871.11|29871.11|29871.11|29871.11|29871.11|29871.11|29871.11|0
1641376100000|2022-01-05 09:48:20|29865.78|29865.78|29865.78|29865.78|29865.78|29865.78|29865.78|29865.78|0
1641376110000|2022-01-05 09:48:30|29862.22|29862.22|29849.3|29849.3|29862.22|29862.22|29849.3|29849.3|0
1641376280000|2022-01-05 09:51:20|29847.52|29847.52|29843.22|29843.22|29847.52|29847.52|29843.22|29843.22|0
1641376330000|2022-01-05 09:52:10|29841.44|29841.44|29841.44|29841.44|29841.44|29841.44|29841.44|29841.44|0
1641376360000|2022-01-05 09:52:40|29832.83|29832.83|29832.83|29832.83|29832.83|29832.83|29832.83|29832.83|0
1641376370000|2022-01-05 09:52:50|29831.05|29831.05|29831.05|29831.05|29831.05|29831.05|29831.05|29831.05|0
1641376380000|2022-01-05 09:53:00|29826.74|29826.74|29826.74|29826.74|29826.74|29826.74|29826.74|29826.74|0
1641376390000|2022-01-05 09:53:10|29830.3|29830.3|29830.3|29830.3|29830.3|29830.3|29830.3|29830.3|0
1641376420000|2022-01-05 09:53:40|29834.61|29834.61|29838.91|29838.91|29838.91|29838.91|29834.61|29834.61|0
1641376450000|2022-01-05 09:54:10|29851.83|29851.83|29851.83|29851.83|29851.83|29851.83|29851.83|29851.83|0
1641376460000|2022-01-05 09:54:20|29853.61|29853.61|29853.61|29853.61|29853.61|29853.61|29853.61|29853.61|0
1641376470000|2022-01-05 09:54:30|29855.39|29855.39|29855.39|29855.39|29855.39|29855.39|29855.39|29855.39|0
1641376530000|2022-01-05 09:55:30|29842.47|29842.47|29842.47|29842.47|29842.47|29842.47|29842.47|29842.47|0
1641376540000|2022-01-05 09:55:40|29846.77|29846.77|29846.77|29846.77|29846.77|29846.77|29846.77|29846.77|0
1641376580000|2022-01-05 09:56:20|29851.08|29851.08|29851.08|29851.08|29851.08|29851.08|29851.08|29851.08|0
1641376590000|2022-01-05 09:56:30|29852.86|29852.86|29852.86|29852.86|29852.86|29852.86|29852.86|29852.86|0
1641376620000|2022-01-05 09:57:00|29856.41|29856.41|29856.41|29856.41|29856.41|29856.41|29856.41|29856.41|0
1641376740000|2022-01-05 09:59:00|29858.19|29858.19|29858.19|29858.19|29858.19|29858.19|29858.19|29858.19|0
1641376790000|2022-01-05 09:59:50|29859.96|29859.96|29859.96|29859.96|29859.96|29859.96|29859.96|29859.96|0
1641376810000|2022-01-05 10:00:10|29877.19|29877.19|29877.19|29877.19|29877.19|29877.19|29877.19|29877.19|0
1641376820000|2022-01-05 10:00:20|29872.88|29872.88|29867.55|29867.55|29872.88|29872.88|29867.55|29867.55|0
1641376860000|2022-01-05 10:01:00|29863.25|29863.25|29863.25|29863.25|29863.25|29863.25|29863.25|29863.25|0
1641376890000|2022-01-05 10:01:30|29865.02|29865.02|29865.02|29865.02|29865.02|29865.02|29865.02|29865.02|0
1641376960000|2022-01-05 10:02:40|29861.47|29861.47|29841.71|29841.71|29861.47|29861.47|29841.71|29841.71|0
1641376970000|2022-01-05 10:02:50|29837.41|29837.41|29833.1|29833.1|29837.41|29837.41|29833.1|29833.1|0
1641376980000|2022-01-05 10:03:00|29837.41|29837.41|29837.41|29837.41|29837.41|29837.41|29837.41|29837.41|0
1641377100000|2022-01-05 10:05:00|29832.08|29832.08|29832.08|29832.08|29832.08|29832.08|29832.08|29832.08|0
1641377130000|2022-01-05 10:05:30|29830.3|29830.3|29830.3|29830.3|29830.3|29830.3|29830.3|29830.3|0
1641377200000|2022-01-05 10:06:40|29824.97|29824.97|29826.74|29826.74|29826.74|29826.74|29824.97|29824.97|0
1641377260000|2022-01-05 10:07:40|29805.21|29805.21|29805.21|29805.21|29805.21|29805.21|29805.21|29805.21|0
1641377320000|2022-01-05 10:08:40|29806.99|29806.99|29806.99|29806.99|29806.99|29806.99|29806.99|29806.99|0
1641377360000|2022-01-05 10:09:20|29808.77|29808.77|29808.77|29808.77|29808.77|29808.77|29808.77|29808.77|0
1641377510000|2022-01-05 10:11:50|29813.07|29813.07|29813.07|29813.07|29813.07|29813.07|29813.07|29813.07|0
1641377520000|2022-01-05 10:12:00|29821.69|29821.69|29821.69|29821.69|29821.69|29821.69|29821.69|29821.69|0
1641377530000|2022-01-05 10:12:10|29817.38|29817.38|29817.38|29817.38|29817.38|29817.38|29817.38|29817.38|0
1641377540000|2022-01-05 10:12:20|29821.69|29821.69|29821.69|29821.69|29821.69|29821.69|29821.69|29821.69|0
1641377670000|2022-01-05 10:14:30|29817.38|29817.38|29817.38|29817.38|29817.38|29817.38|29817.38|29817.38|0
1641377700000|2022-01-05 10:15:00|29808.77|29808.77|29808.77|29808.77|29808.77|29808.77|29808.77|29808.77|0
1641377710000|2022-01-05 10:15:10|29813.07|29813.07|29817.38|29817.38|29817.38|29817.38|29813.07|29813.07|0
1641377770000|2022-01-05 10:16:10|29808.77|29808.77|29808.77|29808.77|29808.77|29808.77|29808.77|29808.77|0
1641377800000|2022-01-05 10:16:40|29813.07|29813.07|29811.3|29811.3|29813.07|29813.07|29811.3|29811.3|0
1641377820000|2022-01-05 10:17:00|29819.91|29819.91|29825.24|29825.24|29825.24|29825.24|29819.91|29819.91|0
1641377900000|2022-01-05 10:18:20|29816.63|29816.63|29816.63|29816.63|29816.63|29816.63|29816.63|29816.63|0
1641378000000|2022-01-05 10:20:00|29808.01|29808.01|29808.01|29808.01|29808.01|29808.01|29808.01|29808.01|0
1641378020000|2022-01-05 10:20:20|29806.24|29806.24|29806.24|29806.24|29806.24|29806.24|29806.24|29806.24|0
1641378030000|2022-01-05 10:20:30|29804.46|29804.46|29802.68|29802.68|29804.46|29804.46|29798.38|29798.38|0
1641378040000|2022-01-05 10:20:40|29804.46|29804.46|29804.46|29804.46|29804.46|29804.46|29804.46|29804.46|0
1641378070000|2022-01-05 10:21:10|29795.85|29795.85|29795.85|29795.85|29795.85|29795.85|29795.85|29795.85|0
1641378080000|2022-01-05 10:21:20|29804.46|29804.46|29804.46|29804.46|29804.46|29804.46|29804.46|29804.46|0
1641378150000|2022-01-05 10:22:30|29800.15|29800.15|29800.15|29800.15|29800.15|29800.15|29800.15|29800.15|0
1641378230000|2022-01-05 10:23:50|29804.46|29804.46|29804.46|29804.46|29804.46|29804.46|29804.46|29804.46|0
1641378300000|2022-01-05 10:25:00|29808.77|29808.77|29808.77|29808.77|29808.77|29808.77|29808.77|29808.77|0
1641378400000|2022-01-05 10:26:40|29813.07|29813.07|29813.07|29813.07|29813.07|29813.07|29813.07|29813.07|0
1641378440000|2022-01-05 10:27:20|29811.3|29811.3|29811.3|29811.3|29811.3|29811.3|29811.3|29811.3|0
1641378470000|2022-01-05 10:27:50|29809.52|29809.52|29809.52|29809.52|29809.52|29809.52|29809.52|29809.52|0
1641378500000|2022-01-05 10:28:20|29807.74|29807.74|29807.74|29807.74|29807.74|29807.74|29807.74|29807.74|0
1641378510000|2022-01-05 10:28:30|29803.43|29803.43|29794.82|29794.82|29803.43|29803.43|29794.82|29794.82|0
1641378530000|2022-01-05 10:28:50|29799.13|29799.13|29799.13|29799.13|29799.13|29799.13|29799.13|29799.13|0
1641378570000|2022-01-05 10:29:30|29800.91|29800.91|29800.91|29800.91|29800.91|29800.91|29800.91|29800.91|0
1641378580000|2022-01-05 10:29:40|29813.82|29813.82|29813.82|29813.82|29813.82|29813.82|29813.82|29813.82|0
1641378600000|2022-01-05 10:30:00|29818.13|29818.13|29818.13|29818.13|29818.13|29818.13|29818.13|29818.13|0
1641378610000|2022-01-05 10:30:10|29819.91|29819.91|29819.91|29819.91|29819.91|29819.91|29819.91|29819.91|0
1641378630000|2022-01-05 10:30:30|29821.69|29821.69|29821.69|29821.69|29821.69|29821.69|29821.69|29821.69|0
1641378640000|2022-01-05 10:30:40|29823.46|29823.46|29823.46|29823.46|29823.46|29823.46|29823.46|29823.46|0
1641378750000|2022-01-05 10:32:30|29821.69|29821.69|29821.69|29821.69|29821.69|29821.69|29821.69|29821.69|0
1641378820000|2022-01-05 10:33:40|29813.07|29813.07|29813.07|29813.07|29813.07|29813.07|29813.07|29813.07|0
1641378840000|2022-01-05 10:34:00|29817.38|29817.38|29817.38|29817.38|29817.38|29817.38|29817.38|29817.38|0
1641378900000|2022-01-05 10:35:00|29808.77|29808.77|29808.77|29808.77|29808.77|29808.77|29808.77|29808.77|0
1641378930000|2022-01-05 10:35:30|29795.85|29795.85|29795.85|29795.85|29795.85|29795.85|29795.85|29795.85|0
1641379000000|2022-01-05 10:36:40|29804.46|29804.46|29804.46|29804.46|29804.46|29804.46|29804.46|29804.46|0
1641379020000|2022-01-05 10:37:00|29806.24|29806.24|29806.24|29806.24|29806.24|29806.24|29806.24|29806.24|0
1641379040000|2022-01-05 10:37:20|29804.46|29804.46|29804.46|29804.46|29804.46|29804.46|29804.46|29804.46|0
1641379100000|2022-01-05 10:38:20|29787.23|29787.23|29787.23|29787.23|29787.23|29787.23|29787.23|29787.23|0
1641379150000|2022-01-05 10:39:10|29791.54|29791.54|29800.15|29800.15|29804.46|29804.46|29791.54|29791.54|0
1641379240000|2022-01-05 10:40:40|29804.46|29804.46|29804.46|29804.46|29804.46|29804.46|29804.46|29804.46|0
1641379330000|2022-01-05 10:42:10|29800.15|29800.15|29800.15|29800.15|29800.15|29800.15|29800.15|29800.15|0
1641379340000|2022-01-05 10:42:20|29804.46|29804.46|29804.46|29804.46|29804.46|29804.46|29804.46|29804.46|0
1641379350000|2022-01-05 10:42:30|29806.24|29806.24|29806.24|29806.24|29806.24|29806.24|29806.24|29806.24|0
1641379370000|2022-01-05 10:42:50|29804.46|29804.46|29804.46|29804.46|29804.46|29804.46|29804.46|29804.46|0
1641379390000|2022-01-05 10:43:10|29799.13|29799.13|29799.13|29799.13|29799.13|29799.13|29799.13|29799.13|0
1641379450000|2022-01-05 10:44:10|29802.68|29802.68|29802.68|29802.68|29802.68|29802.68|29802.68|29802.68|0
1641379480000|2022-01-05 10:44:40|29800.91|29800.91|29804.46|29804.46|29804.46|29804.46|29800.91|29800.91|0
1641379590000|2022-01-05 10:46:30|29800.15|29800.15|29800.15|29800.15|29800.15|29800.15|29800.15|29800.15|0
1641379630000|2022-01-05 10:47:10|29795.85|29795.85|29795.85|29795.85|29795.85|29795.85|29795.85|29795.85|0
1641379680000|2022-01-05 10:48:00|29794.07|29794.07|29794.07|29794.07|29794.07|29794.07|29794.07|29794.07|0
1641379690000|2022-01-05 10:48:10|29781.15|29781.15|29781.15|29781.15|29781.15|29781.15|29781.15|29781.15|0
1641379710000|2022-01-05 10:48:30|29776.84|29776.84|29776.84|29776.84|29776.84|29776.84|29776.84|29776.84|0
1641379720000|2022-01-05 10:48:40|29772.54|29772.54|29772.54|29772.54|29772.54|29772.54|29772.54|29772.54|0
1641379770000|2022-01-05 10:49:30|29781.15|29781.15|29781.15|29781.15|29781.15|29781.15|29781.15|29781.15|0
1641379890000|2022-01-05 10:51:30|29772.54|29772.54|29770.76|29770.76|29772.54|29772.54|29770.76|29770.76|0
1641379930000|2022-01-05 10:52:10|29762.15|29762.15|29779.37|29779.37|29779.37|29779.37|29757.84|29757.84|0
1641379940000|2022-01-05 10:52:20|29775.07|29775.07|29775.07|29775.07|29775.07|29775.07|29775.07|29775.07|0
1641379990000|2022-01-05 10:53:10|29770.76|29770.76|29770.76|29770.76|29770.76|29770.76|29770.76|29770.76|0
1641380030000|2022-01-05 10:53:50|29765.43|29765.43|29765.43|29765.43|29765.43|29765.43|29765.43|29765.43|0
1641380050000|2022-01-05 10:54:10|29774.04|29774.04|29769.73|29769.73|29774.04|29774.04|29769.73|29769.73|0
1641380150000|2022-01-05 10:55:50|29764.4|29764.4|29762.63|29762.63|29764.4|29764.4|29762.63|29762.63|0
1641380160000|2022-01-05 10:56:00|29759.07|29759.07|29746.9|29746.9|29759.07|29759.07|29746.9|29746.9|0
1641380170000|2022-01-05 10:56:10|29750.46|29750.46|29750.46|29750.46|29750.46|29750.46|29750.46|29750.46|0
1641380190000|2022-01-05 10:56:30|29748.68|29748.68|29746.9|29746.9|29748.68|29748.68|29746.9|29746.9|0
1641380200000|2022-01-05 10:56:40|29748.68|29748.68|29750.46|29750.46|29750.46|29750.46|29748.68|29748.68|0
1641380210000|2022-01-05 10:56:50|29754.77|29754.77|29754.77|29754.77|29754.77|29754.77|29754.77|29754.77|0
1641380230000|2022-01-05 10:57:10|29756.54|29756.54|29756.54|29756.54|29756.54|29756.54|29756.54|29756.54|0
1641380240000|2022-01-05 10:57:20|29754.77|29754.77|29754.77|29754.77|29754.77|29754.77|29754.77|29754.77|0
1641380280000|2022-01-05 10:58:00|29763.38|29763.38|29763.38|29763.38|29763.38|29763.38|29763.38|29763.38|0
1641380340000|2022-01-05 10:59:00|29759.82|29759.82|29759.82|29759.82|29759.82|29759.82|29759.82|29759.82|0
1641380350000|2022-01-05 10:59:10|29758.05|29758.05|29759.82|29759.82|29759.82|29759.82|29758.05|29758.05|0
1641380360000|2022-01-05 10:59:20|29761.6|29761.6|29761.6|29761.6|29761.6|29761.6|29761.6|29761.6|0
1641380390000|2022-01-05 10:59:50|29748.68|29748.68|29748.68|29748.68|29748.68|29748.68|29748.68|29748.68|0
1641380400000|2022-01-05 11:00:00|29750.46|29750.46|29759.07|29759.07|29759.07|29759.07|29750.46|29750.46|0
1641380520000|2022-01-05 11:02:00|29757.29|29757.29|29757.29|29757.29|29757.29|29757.29|29757.29|29757.29|0
1641380560000|2022-01-05 11:02:40|29752.99|29752.99|29752.99|29752.99|29752.99|29752.99|29752.99|29752.99|0
1641380570000|2022-01-05 11:02:50|29748.68|29748.68|29746.9|29746.9|29748.68|29748.68|29746.9|29746.9|0
1641380580000|2022-01-05 11:03:00|29748.68|29748.68|29748.68|29748.68|29748.68|29748.68|29748.68|29748.68|0
1641380620000|2022-01-05 11:03:40|29744.38|29744.38|29733.98|29733.98|29744.38|29744.38|29733.98|29733.98|0
1641380640000|2022-01-05 11:04:00|29735.76|29735.76|29735.76|29735.76|29735.76|29735.76|29735.76|29735.76|0
1641380660000|2022-01-05 11:04:20|29737.54|29737.54|29737.54|29737.54|29737.54|29737.54|29737.54|29737.54|0
1641380670000|2022-01-05 11:04:30|29746.15|29746.15|29746.15|29746.15|29746.15|29746.15|29746.15|29746.15|0
1641380750000|2022-01-05 11:05:50|29744.38|29744.38|29744.38|29744.38|29744.38|29744.38|29744.38|29744.38|0
1641380760000|2022-01-05 11:06:00|29740.07|29740.07|29736.51|29736.51|29740.07|29740.07|29736.51|29736.51|0
1641380770000|2022-01-05 11:06:10|29740.82|29740.82|29740.82|29740.82|29740.82|29740.82|29740.82|29740.82|0
1641380830000|2022-01-05 11:07:10|29736.51|29736.51|29736.51|29736.51|29736.51|29736.51|29736.51|29736.51|0
1641380840000|2022-01-05 11:07:20|29726.12|29726.12|29726.12|29726.12|29726.12|29726.12|29726.12|29726.12|0
1641380870000|2022-01-05 11:07:50|29734.74|29734.74|29738.29|29738.29|29738.29|29738.29|29734.74|29734.74|0
1641380930000|2022-01-05 11:08:50|29733.98|29733.98|29738.29|29738.29|29738.29|29738.29|29733.98|29733.98|0
1641381100000|2022-01-05 11:11:40|29742.6|29742.6|29742.6|29742.6|29742.6|29742.6|29742.6|29742.6|0
1641381120000|2022-01-05 11:12:00|29739.04|29739.04|29739.04|29739.04|29739.04|29739.04|29739.04|29739.04|0
1641381150000|2022-01-05 11:12:30|29734.74|29734.74|29734.74|29734.74|29734.74|29734.74|29734.74|29734.74|0
1641381160000|2022-01-05 11:12:40|29732.96|29732.96|29732.96|29732.96|29732.96|29732.96|29732.96|29732.96|0
1641381170000|2022-01-05 11:12:50|29737.27|29737.27|29737.27|29737.27|29737.27|29737.27|29737.27|29737.27|0
1641381180000|2022-01-05 11:13:00|29739.04|29739.04|29739.04|29739.04|29739.04|29739.04|29739.04|29739.04|0
1641381190000|2022-01-05 11:13:10|29737.27|29737.27|29737.27|29737.27|29737.27|29737.27|29737.27|29737.27|0
1641381220000|2022-01-05 11:13:40|29735.49|29735.49|29735.49|29735.49|29735.49|29735.49|29735.49|29735.49|0
1641381280000|2022-01-05 11:14:40|29741.57|29741.57|29737.27|29737.27|29741.57|29741.57|29737.27|29737.27|0
1641381340000|2022-01-05 11:15:40|29745.88|29745.88|29747.66|29747.66|29747.66|29747.66|29745.88|29745.88|0
1641381350000|2022-01-05 11:15:50|29749.43|29749.43|29749.43|29749.43|29749.43|29749.43|29749.43|29749.43|0
1641381380000|2022-01-05 11:16:20|29751.21|29751.21|29751.21|29751.21|29751.21|29751.21|29751.21|29751.21|0
1641381390000|2022-01-05 11:16:30|29749.43|29749.43|29749.43|29749.43|29749.43|29749.43|29749.43|29749.43|0
1641381410000|2022-01-05 11:16:50|29753.74|29753.74|29755.52|29755.52|29755.52|29755.52|29753.74|29753.74|0
1641381430000|2022-01-05 11:17:10|29759.82|29759.82|29759.82|29759.82|29759.82|29759.82|29759.82|29759.82|0
1641381530000|2022-01-05 11:18:50|29764.13|29764.13|29764.13|29764.13|29764.13|29764.13|29764.13|29764.13|0
1641381630000|2022-01-05 11:20:30|29767.68|29767.68|29767.68|29767.68|29767.68|29767.68|29767.68|29767.68|0
1641381700000|2022-01-05 11:21:40|29759.07|29759.07|29759.07|29759.07|29759.07|29759.07|29759.07|29759.07|0
1641381710000|2022-01-05 11:21:50|29763.38|29763.38|29763.38|29763.38|29763.38|29763.38|29763.38|29763.38|0
1641381840000|2022-01-05 11:24:00|29767.68|29767.68|29767.68|29767.68|29767.68|29767.68|29767.68|29767.68|0
1641381900000|2022-01-05 11:25:00|29759.07|29759.07|29757.29|29757.29|29759.07|29759.07|29757.29|29757.29|0
1641381910000|2022-01-05 11:25:10|29759.07|29759.07|29759.07|29759.07|29759.07|29759.07|29759.07|29759.07|0
1641381940000|2022-01-05 11:25:40|29767.68|29767.68|29767.68|29767.68|29767.68|29767.68|29767.68|29767.68|0
1641381950000|2022-01-05 11:25:50|29759.07|29759.07|29759.07|29759.07|29759.07|29759.07|29759.07|29759.07|0
1641381980000|2022-01-05 11:26:20|29757.29|29757.29|29757.29|29757.29|29757.29|29757.29|29757.29|29757.29|0
1641382010000|2022-01-05 11:26:50|29748.68|29748.68|29748.68|29748.68|29748.68|29748.68|29748.68|29748.68|0
1641382030000|2022-01-05 11:27:10|29752.99|29752.99|29752.99|29752.99|29752.99|29752.99|29752.99|29752.99|0
1641382110000|2022-01-05 11:28:30|29757.29|29757.29|29752.99|29752.99|29757.29|29757.29|29752.99|29752.99|0
1641382170000|2022-01-05 11:29:30|29748.68|29748.68|29748.68|29748.68|29748.68|29748.68|29748.68|29748.68|0
1641382200000|2022-01-05 11:30:00|29746.9|29746.9|29755.52|29755.52|29755.52|29755.52|29746.9|29746.9|0
1641382210000|2022-01-05 11:30:10|29759.82|29759.82|29759.82|29759.82|29759.82|29759.82|29759.82|29759.82|0
1641382240000|2022-01-05 11:30:40|29768.44|29768.44|29768.44|29768.44|29768.44|29768.44|29768.44|29768.44|0
1641382260000|2022-01-05 11:31:00|29770.21|29770.21|29770.21|29770.21|29770.21|29770.21|29770.21|29770.21|0
1641382280000|2022-01-05 11:31:20|29774.52|29774.52|29774.52|29774.52|29774.52|29774.52|29774.52|29774.52|0
1641382320000|2022-01-05 11:32:00|29776.3|29776.3|29778.07|29778.07|29778.07|29778.07|29776.3|29776.3|0
1641382480000|2022-01-05 11:34:40|29773.77|29773.77|29763.38|29763.38|29773.77|29773.77|29763.38|29763.38|0
1641382500000|2022-01-05 11:35:00|29759.07|29759.07|29759.07|29759.07|29759.07|29759.07|29759.07|29759.07|0
1641382540000|2022-01-05 11:35:40|29763.38|29763.38|29767.68|29767.68|29767.68|29767.68|29763.38|29763.38|0
1641382550000|2022-01-05 11:35:50|29769.46|29769.46|29769.46|29769.46|29769.46|29769.46|29769.46|29769.46|0
1641382930000|2022-01-05 11:42:10|29767.68|29767.68|29767.68|29767.68|29767.68|29767.68|29767.68|29767.68|0
1641383020000|2022-01-05 11:43:40|29757.29|29757.29|29755.52|29755.52|29757.29|29757.29|29755.52|29755.52|0
1641383070000|2022-01-05 11:44:30|29768.44|29768.44|29768.44|29768.44|29768.44|29768.44|29768.44|29768.44|0
1641383090000|2022-01-05 11:44:50|29755.52|29755.52|29755.52|29755.52|29755.52|29755.52|29755.52|29755.52|0
1641383310000|2022-01-05 11:48:30|29759.82|29759.82|29758.05|29758.05|29759.82|29759.82|29758.05|29758.05|0
1641383500000|2022-01-05 11:51:40|29749.43|29749.43|29745.13|29745.13|29749.43|29749.43|29745.13|29745.13|0
1641383510000|2022-01-05 11:51:50|29743.35|29743.35|29741.57|29741.57|29743.35|29743.35|29741.57|29741.57|0
1641383520000|2022-01-05 11:52:00|29739.8|29739.8|29739.8|29739.8|29739.8|29739.8|29739.8|29739.8|0
1641383540000|2022-01-05 11:52:20|29735.49|29735.49|29735.49|29735.49|29735.49|29735.49|29735.49|29735.49|0
1641383590000|2022-01-05 11:53:10|29733.71|29733.71|29742.32|29742.32|29742.32|29742.32|29733.71|29733.71|0
1641383630000|2022-01-05 11:53:50|29733.71|29733.71|29731.93|29731.93|29733.71|29733.71|29731.93|29731.93|0
1641383710000|2022-01-05 11:55:10|29733.71|29733.71|29733.71|29733.71|29733.71|29733.71|29733.71|29733.71|0
1641383720000|2022-01-05 11:55:20|29738.02|29738.02|29739.8|29739.8|29739.8|29739.8|29738.02|29738.02|0
1641383900000|2022-01-05 11:58:20|29735.49|29735.49|29733.71|29733.71|29735.49|29735.49|29733.71|29733.71|0
1641383910000|2022-01-05 11:58:30|29725.1|29725.1|29725.1|29725.1|29725.1|29725.1|29725.1|29725.1|0
1641383930000|2022-01-05 11:58:50|29729.41|29729.41|29729.41|29729.41|29729.41|29729.41|29729.41|29729.41|0
1641383960000|2022-01-05 11:59:20|29725.85|29725.85|29725.85|29725.85|29725.85|29725.85|29725.85|29725.85|0
1641383970000|2022-01-05 11:59:30|29717.24|29717.24|29717.24|29717.24|29717.24|29717.24|29717.24|29717.24|0
1641383980000|2022-01-05 11:59:40|29712.93|29712.93|29721.54|29721.54|29721.54|29721.54|29712.93|29712.93|0
1641383990000|2022-01-05 11:59:50|29725.85|29725.85|29725.85|29725.85|29725.85|29725.85|29725.85|29725.85|0
1641384000000|2022-01-05 12:00:00|29721.54|29721.54|29717.24|29717.24|29721.54|29721.54|29717.24|29717.24|0
1641384090000|2022-01-05 12:01:30|29730.16|29730.16|29730.16|29730.16|29730.16|29730.16|29730.16|29730.16|0
1641384160000|2022-01-05 12:02:40|29734.46|29734.46|29734.46|29734.46|29734.46|29734.46|29734.46|29734.46|0
1641384190000|2022-01-05 12:03:10|29736.24|29736.24|29736.24|29736.24|29736.24|29736.24|29736.24|29736.24|0
1641384240000|2022-01-05 12:04:00|29731.93|29731.93|29731.93|29731.93|29731.93|29731.93|29731.93|29731.93|0
1641384280000|2022-01-05 12:04:40|29727.63|29727.63|29727.63|29727.63|29727.63|29727.63|29727.63|29727.63|0
1641384340000|2022-01-05 12:05:40|29731.93|29731.93|29731.93|29731.93|29731.93|29731.93|29731.93|29731.93|0
1641384370000|2022-01-05 12:06:10|29736.24|29736.24|29736.24|29736.24|29736.24|29736.24|29736.24|29736.24|0
1641384380000|2022-01-05 12:06:20|29738.02|29738.02|29738.02|29738.02|29738.02|29738.02|29738.02|29738.02|0
1641384390000|2022-01-05 12:06:30|29733.71|29733.71|29735.49|29735.49|29735.49|29735.49|29733.71|29733.71|0
1641384430000|2022-01-05 12:07:10|29733.71|29733.71|29733.71|29733.71|29733.71|29733.71|29733.71|29733.71|0
1641384480000|2022-01-05 12:08:00|29729.41|29729.41|29729.41|29729.41|29729.41|29729.41|29729.41|29729.41|0
1641384600000|2022-01-05 12:10:00|29733.71|29733.71|29733.71|29733.71|29733.71|29733.71|29733.71|29733.71|0
1641384730000|2022-01-05 12:12:10|29729.41|29729.41|29729.41|29729.41|29729.41|29729.41|29729.41|29729.41|0
1641384840000|2022-01-05 12:14:00|29733.71|29733.71|29738.02|29738.02|29738.02|29738.02|29733.71|29733.71|0
1641384910000|2022-01-05 12:15:10|29733.71|29733.71|29733.71|29733.71|29733.71|29733.71|29733.71|29733.71|0
1641384920000|2022-01-05 12:15:20|29738.02|29738.02|29738.02|29738.02|29738.02|29738.02|29738.02|29738.02|0
1641385090000|2022-01-05 12:18:10|29733.71|29733.71|29738.02|29738.02|29738.02|29738.02|29733.71|29733.71|0
1641385120000|2022-01-05 12:18:40|29739.8|29739.8|29739.8|29739.8|29739.8|29739.8|29739.8|29739.8|0
1641385150000|2022-01-05 12:19:10|29736.24|29736.24|29719.02|29719.02|29736.24|29736.24|29719.02|29719.02|0
1641385160000|2022-01-05 12:19:20|29720.79|29720.79|29733.71|29733.71|29733.71|29733.71|29720.79|29720.79|0
1641385210000|2022-01-05 12:20:10|29742.32|29742.32|29742.32|29742.32|29742.32|29742.32|29742.32|29742.32|0
1641385230000|2022-01-05 12:20:30|29744.1|29744.1|29744.1|29744.1|29744.1|29744.1|29744.1|29744.1|0
1641385310000|2022-01-05 12:21:50|29748.41|29748.41|29748.41|29748.41|29748.41|29748.41|29748.41|29748.41|0
1641385340000|2022-01-05 12:22:20|29744.1|29744.1|29744.1|29744.1|29744.1|29744.1|29744.1|29744.1|0
1641385450000|2022-01-05 12:24:10|29739.8|29739.8|29738.02|29738.02|29739.8|29739.8|29738.02|29738.02|0
1641385500000|2022-01-05 12:25:00|29742.32|29742.32|29742.32|29742.32|29742.32|29742.32|29742.32|29742.32|0
1641385520000|2022-01-05 12:25:20|29746.63|29746.63|29746.63|29746.63|29746.63|29746.63|29746.63|29746.63|0
1641385710000|2022-01-05 12:28:30|29744.85|29744.85|29744.85|29744.85|29744.85|29744.85|29744.85|29744.85|0
1641385730000|2022-01-05 12:28:50|29740.55|29740.55|29738.77|29738.77|29740.55|29740.55|29738.77|29738.77|0
1641385860000|2022-01-05 12:31:00|29740.55|29740.55|29740.55|29740.55|29740.55|29740.55|29740.55|29740.55|0
1641385870000|2022-01-05 12:31:10|29749.16|29749.16|29749.16|29749.16|29749.16|29749.16|29749.16|29749.16|0
1641385880000|2022-01-05 12:31:20|29757.77|29757.77|29757.77|29757.77|29757.77|29757.77|29757.77|29757.77|0
1641385900000|2022-01-05 12:31:40|29761.33|29761.33|29761.33|29761.33|29761.33|29761.33|29761.33|29761.33|0
1641385930000|2022-01-05 12:32:10|29757.77|29757.77|29757.77|29757.77|29757.77|29757.77|29757.77|29757.77|0
1641385940000|2022-01-05 12:32:20|29762.08|29762.08|29762.08|29762.08|29762.08|29762.08|29762.08|29762.08|0
1641385950000|2022-01-05 12:32:30|29766.39|29766.39|29766.39|29766.39|29766.39|29766.39|29766.39|29766.39|0
1641385980000|2022-01-05 12:33:00|29762.08|29762.08|29762.08|29762.08|29762.08|29762.08|29762.08|29762.08|0
1641386090000|2022-01-05 12:34:50|29763.86|29763.86|29763.86|29763.86|29763.86|29763.86|29763.86|29763.86|0
1641386160000|2022-01-05 12:36:00|29759.55|29759.55|29761.33|29761.33|29761.33|29761.33|29759.55|29759.55|0
1641386200000|2022-01-05 12:36:40|29759.55|29759.55|29759.55|29759.55|29759.55|29759.55|29759.55|29759.55|0
1641386210000|2022-01-05 12:36:50|29763.86|29763.86|29763.86|29763.86|29763.86|29763.86|29763.86|29763.86|0
1641386250000|2022-01-05 12:37:30|29768.16|29768.16|29768.16|29768.16|29768.16|29768.16|29768.16|29768.16|0
1641386290000|2022-01-05 12:38:10|29763.86|29763.86|29763.86|29763.86|29763.86|29763.86|29763.86|29763.86|0
1641386330000|2022-01-05 12:38:50|29762.08|29762.08|29760.3|29760.3|29762.08|29762.08|29760.3|29760.3|0
1641386390000|2022-01-05 12:39:50|29758.53|29758.53|29758.53|29758.53|29758.53|29758.53|29758.53|29758.53|0
1641386510000|2022-01-05 12:41:50|29771.45|29771.45|29781.84|29781.84|29790.45|29790.45|29771.45|29771.45|0
1641386540000|2022-01-05 12:42:20|29777.53|29777.53|29777.53|29777.53|29777.53|29777.53|29777.53|29777.53|0
1641386970000|2022-01-05 12:49:30|29773.22|29773.22|29773.22|29773.22|29773.22|29773.22|29773.22|29773.22|0
1641386990000|2022-01-05 12:49:50|29777.53|29777.53|29777.53|29777.53|29777.53|29777.53|29777.53|29777.53|0
1641387000000|2022-01-05 12:50:00|29781.84|29781.84|29781.84|29781.84|29781.84|29781.84|29781.84|29781.84|0
1641387220000|2022-01-05 12:53:40|29777.53|29777.53|29777.53|29777.53|29777.53|29777.53|29777.53|29777.53|0
1641387330000|2022-01-05 12:55:30|29775.75|29775.75|29773.97|29773.97|29775.75|29775.75|29773.97|29773.97|0
1641387360000|2022-01-05 12:56:00|29761.05|29761.05|29761.05|29761.05|29761.05|29761.05|29761.05|29761.05|0
1641387370000|2022-01-05 12:56:10|29759.28|29759.28|29759.28|29759.28|29759.28|29759.28|29759.28|29759.28|0
1641387420000|2022-01-05 12:57:00|29750.66|29750.66|29750.66|29750.66|29750.66|29750.66|29750.66|29750.66|0
1641387460000|2022-01-05 12:57:40|29754.97|29754.97|29754.97|29754.97|29754.97|29754.97|29754.97|29754.97|0
1641387610000|2022-01-05 13:00:10|29756.75|29756.75|29756.75|29756.75|29756.75|29756.75|29756.75|29756.75|0
1641387620000|2022-01-05 13:00:20|29765.36|29765.36|29765.36|29765.36|29765.36|29765.36|29765.36|29765.36|0
1641387730000|2022-01-05 13:02:10|29761.05|29761.05|29761.05|29761.05|29761.05|29761.05|29761.05|29761.05|0
1641387820000|2022-01-05 13:03:40|29756.75|29756.75|29756.75|29756.75|29756.75|29756.75|29756.75|29756.75|0
1641387980000|2022-01-05 13:06:20|29754.97|29754.97|29754.97|29754.97|29754.97|29754.97|29754.97|29754.97|0
1641388040000|2022-01-05 13:07:20|29759.28|29759.28|29759.28|29759.28|29759.28|29759.28|29759.28|29759.28|0
1641388100000|2022-01-05 13:08:20|29767.89|29767.89|29763.58|29763.58|29767.89|29767.89|29763.58|29763.58|0
1641388170000|2022-01-05 13:09:30|29759.28|29759.28|29759.28|29759.28|29759.28|29759.28|29759.28|29759.28|0
1641388430000|2022-01-05 13:13:50|29754.97|29754.97|29754.97|29754.97|29754.97|29754.97|29754.97|29754.97|0
1641388470000|2022-01-05 13:14:30|29759.28|29759.28|29759.28|29759.28|29759.28|29759.28|29759.28|29759.28|0
1641388540000|2022-01-05 13:15:40|29763.58|29763.58|29767.89|29767.89|29767.89|29767.89|29763.58|29763.58|0
1641388550000|2022-01-05 13:15:50|29772.2|29772.2|29775.75|29775.75|29775.75|29775.75|29772.2|29772.2|0
1641388620000|2022-01-05 13:17:00|29773.97|29773.97|29773.97|29773.97|29773.97|29773.97|29773.97|29773.97|0
1641388650000|2022-01-05 13:17:30|29781.84|29781.84|29781.84|29781.84|29781.84|29781.84|29781.84|29781.84|0
1641388660000|2022-01-05 13:17:40|29783.61|29783.61|29783.61|29783.61|29783.61|29783.61|29783.61|29783.61|0
1641388670000|2022-01-05 13:17:50|29781.84|29781.84|29783.61|29783.61|29783.61|29783.61|29781.84|29781.84|0
1641388690000|2022-01-05 13:18:10|29787.92|29787.92|29787.92|29787.92|29787.92|29787.92|29787.92|29787.92|0
1641388810000|2022-01-05 13:20:10|29792.23|29792.23|29792.23|29792.23|29792.23|29792.23|29792.23|29792.23|0
1641388840000|2022-01-05 13:20:40|29800.84|29800.84|29802.62|29802.62|29802.62|29802.62|29800.84|29800.84|0
1641388850000|2022-01-05 13:20:50|29806.92|29806.92|29806.92|29806.92|29806.92|29806.92|29806.92|29806.92|0
1641388880000|2022-01-05 13:21:20|29798.31|29798.31|29798.31|29798.31|29798.31|29798.31|29798.31|29798.31|0
1641388890000|2022-01-05 13:21:30|29802.62|29802.62|29802.62|29802.62|29802.62|29802.62|29802.62|29802.62|0
1641388950000|2022-01-05 13:22:30|29798.31|29798.31|29798.31|29798.31|29798.31|29798.31|29798.31|29798.31|0
1641388960000|2022-01-05 13:22:40|29802.62|29802.62|29802.62|29802.62|29802.62|29802.62|29802.62|29802.62|0
1641388990000|2022-01-05 13:23:10|29806.92|29806.92|29806.92|29806.92|29806.92|29806.92|29806.92|29806.92|0
1641389040000|2022-01-05 13:24:00|29802.62|29802.62|29802.62|29802.62|29802.62|29802.62|29802.62|29802.62|0
1641389100000|2022-01-05 13:25:00|29798.31|29798.31|29801.86|29801.86|29801.86|29801.86|29798.31|29798.31|0
1641389160000|2022-01-05 13:26:00|29806.17|29806.17|29806.17|29806.17|29806.17|29806.17|29806.17|29806.17|0
1641389190000|2022-01-05 13:26:30|29801.86|29801.86|29801.86|29801.86|29801.86|29801.86|29801.86|29801.86|0
1641389210000|2022-01-05 13:26:50|29797.56|29797.56|29797.56|29797.56|29797.56|29797.56|29797.56|29797.56|0
1641389220000|2022-01-05 13:27:00|29801.86|29801.86|29801.86|29801.86|29801.86|29801.86|29801.86|29801.86|0
1641389250000|2022-01-05 13:27:30|29810.48|29810.48|29810.48|29810.48|29810.48|29810.48|29810.48|29810.48|0
1641389280000|2022-01-05 13:28:00|29812.25|29812.25|29812.25|29812.25|29812.25|29812.25|29812.25|29812.25|0
1641389320000|2022-01-05 13:28:40|29816.56|29816.56|29820.87|29820.87|29820.87|29820.87|29816.56|29816.56|0
1641389380000|2022-01-05 13:29:40|29812.25|29812.25|29812.25|29812.25|29812.25|29812.25|29812.25|29812.25|0
1641389400000|2022-01-05 13:30:00|29810.48|29810.48|29806.17|29806.17|29810.48|29810.48|29806.17|29806.17|0
1641389410000|2022-01-05 13:30:10|29810.48|29810.48|29810.48|29810.48|29810.48|29810.48|29810.48|29810.48|0
1641389610000|2022-01-05 13:33:30|29797.56|29797.56|29797.56|29797.56|29797.56|29797.56|29797.56|29797.56|0
1641389690000|2022-01-05 13:34:50|29806.17|29806.17|29807.95|29807.95|29807.95|29807.95|29806.17|29806.17|0
1641389710000|2022-01-05 13:35:10|29812.25|29812.25|29816.56|29816.56|29816.56|29816.56|29812.25|29812.25|0
1641389780000|2022-01-05 13:36:20|29818.34|29818.34|29820.11|29820.11|29820.11|29820.11|29818.34|29818.34|0
1641389810000|2022-01-05 13:36:50|29815.81|29815.81|29815.81|29815.81|29815.81|29815.81|29815.81|29815.81|0
1641389900000|2022-01-05 13:38:20|29824.42|29824.42|29824.42|29824.42|29824.42|29824.42|29824.42|29824.42|0
1641390000000|2022-01-05 13:40:00|29822.64|29822.64|29822.64|29822.64|29822.64|29822.64|29822.64|29822.64|0
1641390010000|2022-01-05 13:40:10|29814.03|29814.03|29818.34|29818.34|29818.34|29818.34|29814.03|29814.03|0
1641390030000|2022-01-05 13:40:30|29816.56|29816.56|29816.56|29816.56|29816.56|29816.56|29816.56|29816.56|0
1641390060000|2022-01-05 13:41:00|29820.87|29820.87|29816.56|29816.56|29820.87|29820.87|29816.56|29816.56|0
1641390100000|2022-01-05 13:41:40|29820.87|29820.87|29820.87|29820.87|29820.87|29820.87|29820.87|29820.87|0
1641390130000|2022-01-05 13:42:10|29829.48|29829.48|29833.79|29833.79|29833.79|29833.79|29829.48|29829.48|0
1641390190000|2022-01-05 13:43:10|29829.48|29829.48|29837.34|29837.34|29837.34|29837.34|29829.48|29829.48|0
1641390200000|2022-01-05 13:43:20|29833.03|29833.03|29833.03|29833.03|29833.03|29833.03|29833.03|29833.03|0
1641390280000|2022-01-05 13:44:40|29824.42|29824.42|29824.42|29824.42|29824.42|29824.42|29824.42|29824.42|0
1641390360000|2022-01-05 13:46:00|29819.09|29819.09|29819.09|29819.09|29819.09|29819.09|29819.09|29819.09|0
1641390600000|2022-01-05 13:50:00|29814.78|29814.78|29814.78|29814.78|29814.78|29814.78|29814.78|29814.78|0
1641390650000|2022-01-05 13:50:50|29823.4|29823.4|29823.4|29823.4|29823.4|29823.4|29823.4|29823.4|0
1641390670000|2022-01-05 13:51:10|29814.78|29814.78|29814.78|29814.78|29814.78|29814.78|29814.78|29814.78|0
1641390740000|2022-01-05 13:52:20|29810.48|29810.48|29810.48|29810.48|29810.48|29810.48|29810.48|29810.48|0
1641390780000|2022-01-05 13:53:00|29812.25|29812.25|29812.25|29812.25|29812.25|29812.25|29812.25|29812.25|0
1641390790000|2022-01-05 13:53:10|29816.56|29816.56|29816.56|29816.56|29816.56|29816.56|29816.56|29816.56|0
1641390830000|2022-01-05 13:53:50|29820.87|29820.87|29820.87|29820.87|29820.87|29820.87|29820.87|29820.87|0
1641390900000|2022-01-05 13:55:00|29825.17|29825.17|29825.17|29825.17|29825.17|29825.17|29825.17|29825.17|0
1641390910000|2022-01-05 13:55:10|29826.95|29826.95|29826.95|29826.95|29826.95|29826.95|29826.95|29826.95|0
1641390940000|2022-01-05 13:55:40|29831.26|29831.26|29831.26|29831.26|29831.26|29831.26|29831.26|29831.26|0
1641390970000|2022-01-05 13:56:10|29822.64|29822.64|29822.64|29822.64|29822.64|29822.64|29822.64|29822.64|0
1641391010000|2022-01-05 13:56:50|29820.87|29820.87|29820.87|29820.87|29820.87|29820.87|29820.87|29820.87|0
1641391050000|2022-01-05 13:57:30|29816.56|29816.56|29814.78|29814.78|29819.09|29819.09|29814.78|29814.78|0
1641391060000|2022-01-05 13:57:40|29806.17|29806.17|29814.78|29814.78|29814.78|29814.78|29806.17|29806.17|0
1641391090000|2022-01-05 13:58:10|29806.17|29806.17|29806.17|29806.17|29806.17|29806.17|29806.17|29806.17|0
1641391120000|2022-01-05 13:58:40|29807.95|29807.95|29809.72|29809.72|29809.72|29809.72|29807.95|29807.95|0
1641391140000|2022-01-05 13:59:00|29814.03|29814.03|29814.03|29814.03|29814.03|29814.03|29814.03|29814.03|0
1641391190000|2022-01-05 13:59:50|29809.72|29809.72|29809.72|29809.72|29809.72|29809.72|29809.72|29809.72|0
1641391200000|2022-01-05 14:00:00|29814.03|29814.03|29814.03|29814.03|29814.03|29814.03|29814.03|29814.03|0
1641391220000|2022-01-05 14:00:20|29818.34|29818.34|29818.34|29818.34|29818.34|29818.34|29818.34|29818.34|0
1641391280000|2022-01-05 14:01:20|29814.03|29814.03|29814.03|29814.03|29814.03|29814.03|29814.03|29814.03|0
1641391300000|2022-01-05 14:01:40|29818.34|29818.34|29818.34|29818.34|29818.34|29818.34|29818.34|29818.34|0
1641391330000|2022-01-05 14:02:10|29809.72|29809.72|29807.95|29807.95|29809.72|29809.72|29807.95|29807.95|0
1641391380000|2022-01-05 14:03:00|29812.25|29812.25|29812.25|29812.25|29812.25|29812.25|29812.25|29812.25|0
1641391410000|2022-01-05 14:03:30|29810.48|29810.48|29810.48|29810.48|29810.48|29810.48|29810.48|29810.48|0
1641391430000|2022-01-05 14:03:50|29797.56|29797.56|29797.56|29797.56|29797.56|29797.56|29797.56|29797.56|0
1641391540000|2022-01-05 14:05:40|29793.25|29793.25|29793.25|29793.25|29793.25|29793.25|29793.25|29793.25|0
1641391590000|2022-01-05 14:06:30|29788.94|29788.94|29788.94|29788.94|29788.94|29788.94|29788.94|29788.94|0
1641391690000|2022-01-05 14:08:10|29797.56|29797.56|29797.56|29797.56|29797.56|29797.56|29797.56|29797.56|0
1641391710000|2022-01-05 14:08:30|29793.25|29793.25|29793.25|29793.25|29793.25|29793.25|29793.25|29793.25|0
1641391720000|2022-01-05 14:08:40|29788.94|29788.94|29788.94|29788.94|29788.94|29788.94|29788.94|29788.94|0
1641391730000|2022-01-05 14:08:50|29793.25|29793.25|29793.25|29793.25|29793.25|29793.25|29793.25|29793.25|0
1641391740000|2022-01-05 14:09:00|29789.7|29789.7|29789.7|29789.7|29789.7|29789.7|29789.7|29789.7|0
1641391790000|2022-01-05 14:09:50|29791.47|29791.47|29791.47|29791.47|29791.47|29791.47|29791.47|29791.47|0
1641391810000|2022-01-05 14:10:10|29795.78|29795.78|29795.78|29795.78|29795.78|29795.78|29795.78|29795.78|0
1641391830000|2022-01-05 14:10:30|29800.09|29800.09|29795.78|29795.78|29800.09|29800.09|29795.78|29795.78|0
1641391850000|2022-01-05 14:10:50|29788.67|29788.67|29794|29794|29794|29794|29788.67|29788.67|0
1641391930000|2022-01-05 14:12:10|29798.31|29798.31|29794|29794|29798.31|29798.31|29794|29794|0
1641391940000|2022-01-05 14:12:20|29795.78|29795.78|29800.09|29800.09|29800.09|29800.09|29795.78|29795.78|0
1641391950000|2022-01-05 14:12:30|29795.78|29795.78|29795.78|29795.78|29795.78|29795.78|29795.78|29795.78|0
1641392020000|2022-01-05 14:13:40|29804.39|29804.39|29808.7|29808.7|29808.7|29808.7|29804.39|29804.39|0
1641392050000|2022-01-05 14:14:10|29804.39|29804.39|29804.39|29804.39|29804.39|29804.39|29804.39|29804.39|0
1641392090000|2022-01-05 14:14:50|29808.7|29808.7|29808.7|29808.7|29808.7|29808.7|29808.7|29808.7|0
1641392120000|2022-01-05 14:15:20|29810.48|29810.48|29810.48|29810.48|29810.48|29810.48|29810.48|29810.48|0
1641392130000|2022-01-05 14:15:30|29812.25|29812.25|29812.25|29812.25|29812.25|29812.25|29812.25|29812.25|0
1641392160000|2022-01-05 14:16:00|29807.95|29807.95|29803.64|29803.64|29807.95|29807.95|29803.64|29803.64|0
1641392240000|2022-01-05 14:17:20|29807.2|29807.2|29807.2|29807.2|29807.2|29807.2|29807.2|29807.2|0
1641392260000|2022-01-05 14:17:40|29811.5|29811.5|29811.5|29811.5|29811.5|29811.5|29811.5|29811.5|0
1641392290000|2022-01-05 14:18:10|29815.81|29815.81|29815.81|29815.81|29815.81|29815.81|29815.81|29815.81|0
1641392380000|2022-01-05 14:19:40|29817.59|29817.59|29819.36|29819.36|29819.36|29819.36|29817.59|29817.59|0
1641392420000|2022-01-05 14:20:20|29823.67|29823.67|29823.67|29823.67|29823.67|29823.67|29823.67|29823.67|0
1641392430000|2022-01-05 14:20:30|29827.98|29827.98|29827.98|29827.98|29827.98|29827.98|29827.98|29827.98|0
1641392480000|2022-01-05 14:21:20|29832.28|29832.28|29836.59|29836.59|29836.59|29836.59|29832.28|29832.28|0
1641392510000|2022-01-05 14:21:50|29832.28|29832.28|29832.28|29832.28|29832.28|29832.28|29832.28|29832.28|0
1641392530000|2022-01-05 14:22:10|29827.98|29827.98|29827.98|29827.98|29827.98|29827.98|29827.98|29827.98|0
1641392540000|2022-01-05 14:22:20|29826.2|29826.2|29826.2|29826.2|29826.2|29826.2|29826.2|29826.2|0
1641392550000|2022-01-05 14:22:30|29830.5|29830.5|29830.5|29830.5|29830.5|29830.5|29830.5|29830.5|0
1641392570000|2022-01-05 14:22:50|29826.2|29826.2|29826.2|29826.2|29826.2|29826.2|29826.2|29826.2|0
1641392580000|2022-01-05 14:23:00|29821.89|29821.89|29821.89|29821.89|29821.89|29821.89|29821.89|29821.89|0
1641392600000|2022-01-05 14:23:20|29817.59|29817.59|29817.59|29817.59|29817.59|29817.59|29817.59|29817.59|0
1641392650000|2022-01-05 14:24:10|29826.2|29826.2|29826.2|29826.2|29826.2|29826.2|29826.2|29826.2|0
1641392660000|2022-01-05 14:24:20|29832.28|29832.28|29832.28|29832.28|29832.28|29832.28|29832.28|29832.28|0
1641392720000|2022-01-05 14:25:20|29827.98|29827.98|29827.98|29827.98|29827.98|29827.98|29827.98|29827.98|0
1641392730000|2022-01-05 14:25:30|29832.28|29832.28|29832.28|29832.28|29832.28|29832.28|29832.28|29832.28|0
1641392760000|2022-01-05 14:26:00|29834.06|29834.06|29834.06|29834.06|29834.06|29834.06|29834.06|29834.06|0
1641392770000|2022-01-05 14:26:10|29838.37|29838.37|29842.67|29842.67|29842.67|29842.67|29838.37|29838.37|0
1641392780000|2022-01-05 14:26:20|29851.28|29851.28|29853.06|29853.06|29853.06|29853.06|29851.28|29851.28|0
1641392790000|2022-01-05 14:26:30|29854.84|29854.84|29859.15|29859.15|29859.15|29859.15|29850.53|29850.53|0
1641392810000|2022-01-05 14:26:50|29850.53|29850.53|29854.84|29854.84|29854.84|29854.84|29850.53|29850.53|0
1641392860000|2022-01-05 14:27:40|29859.15|29859.15|29859.15|29859.15|29859.15|29859.15|29859.15|29859.15|0
1641392870000|2022-01-05 14:27:50|29854.84|29854.84|29854.84|29854.84|29854.84|29854.84|29854.84|29854.84|0
1641392930000|2022-01-05 14:28:50|29859.15|29859.15|29859.15|29859.15|29859.15|29859.15|29859.15|29859.15|0
1641392940000|2022-01-05 14:29:00|29857.37|29857.37|29848.76|29848.76|29857.37|29857.37|29848.76|29848.76|0
1641392980000|2022-01-05 14:29:40|29844.45|29844.45|29844.45|29844.45|29844.45|29844.45|29840.14|29840.14|0
1641392990000|2022-01-05 14:29:50|29840.14|29840.14|29840.14|29840.14|29840.14|29840.14|29840.14|29840.14|0
1641393000000|2022-01-05 14:30:00|29835.84|29835.84|29831.53|29831.53|29835.84|29835.84|29827.22|29827.22|0
1641393010000|2022-01-05 14:30:10|29827.22|29827.22|29841.92|29841.92|29841.92|29841.92|29827.22|29827.22|0
1641393020000|2022-01-05 14:30:20|29843.7|29843.7|29852.31|29852.31|29852.31|29852.31|29843.7|29843.7|0
1641393030000|2022-01-05 14:30:30|29856.62|29856.62|29856.62|29856.62|29856.62|29856.62|29856.62|29856.62|0
1641393040000|2022-01-05 14:30:40|29852.31|29852.31|29850.53|29850.53|29852.31|29852.31|29850.53|29850.53|0
1641393060000|2022-01-05 14:31:00|29846.23|29846.23|29846.23|29846.23|29846.23|29846.23|29846.23|29846.23|0
1641393070000|2022-01-05 14:31:10|29844.45|29844.45|29844.45|29844.45|29844.45|29844.45|29844.45|29844.45|0
1641393080000|2022-01-05 14:31:20|29835.84|29835.84|29844.45|29844.45|29844.45|29844.45|29835.84|29835.84|0
1641393090000|2022-01-05 14:31:30|29853.06|29853.06|29853.06|29853.06|29853.06|29853.06|29853.06|29853.06|0
1641393110000|2022-01-05 14:31:50|29857.37|29857.37|29857.37|29857.37|29857.37|29857.37|29857.37|29857.37|0
1641393120000|2022-01-05 14:32:00|29861.68|29861.68|29861.68|29861.68|29861.68|29861.68|29861.68|29861.68|0
1641393130000|2022-01-05 14:32:10|29872.07|29872.07|29895.37|29895.37|29895.37|29895.37|29872.07|29872.07|0
1641393140000|2022-01-05 14:32:20|29903.99|29903.99|29903.99|29903.99|29903.99|29903.99|29903.99|29903.99|0
1641393150000|2022-01-05 14:32:30|29905.77|29905.77|29911.85|29911.85|29911.85|29911.85|29905.77|29905.77|0
1641393160000|2022-01-05 14:32:40|29916.16|29916.16|29922.24|29922.24|29922.24|29922.24|29916.16|29916.16|0
1641393170000|2022-01-05 14:32:50|29926.55|29926.55|29922.24|29922.24|29926.55|29926.55|29922.24|29922.24|0
1641393180000|2022-01-05 14:33:00|29920.46|29920.46|29929.07|29929.07|29929.07|29929.07|29920.46|29920.46|0
1641393190000|2022-01-05 14:33:10|29916.16|29916.16|29911.85|29911.85|29916.16|29916.16|29911.85|29911.85|0
1641393220000|2022-01-05 14:33:40|29920.46|29920.46|29920.46|29920.46|29920.46|29920.46|29920.46|29920.46|0
1641393240000|2022-01-05 14:34:00|29924.77|29924.77|29929.07|29929.07|29929.07|29929.07|29924.77|29924.77|0
1641393250000|2022-01-05 14:34:10|29924.77|29924.77|29924.77|29924.77|29924.77|29924.77|29924.77|29924.77|0
1641393280000|2022-01-05 14:34:40|29929.07|29929.07|29929.07|29929.07|29929.07|29929.07|29929.07|29929.07|0
1641393290000|2022-01-05 14:34:50|29924.77|29924.77|29924.77|29924.77|29924.77|29924.77|29920.46|29920.46|0
1641393300000|2022-01-05 14:35:00|29929.07|29929.07|29941.99|29941.99|29941.99|29941.99|29929.07|29929.07|0
1641393330000|2022-01-05 14:35:30|29937.69|29937.69|29937.69|29937.69|29937.69|29937.69|29937.69|29937.69|0
1641393350000|2022-01-05 14:35:50|29924.77|29924.77|29924.77|29924.77|29924.77|29924.77|29924.77|29924.77|0
1641393360000|2022-01-05 14:36:00|29929.07|29929.07|29932.63|29932.63|29936.94|29936.94|29929.07|29929.07|0
1641393380000|2022-01-05 14:36:20|29936.94|29936.94|29936.94|29936.94|29936.94|29936.94|29936.94|29936.94|0
1641393400000|2022-01-05 14:36:40|29928.32|29928.32|29915.4|29915.4|29928.32|29928.32|29915.4|29915.4|0
1641393410000|2022-01-05 14:36:50|29913.63|29913.63|29894.62|29894.62|29917.93|29917.93|29894.62|29894.62|0
1641393420000|2022-01-05 14:37:00|29903.24|29903.24|29903.24|29903.24|29903.24|29903.24|29903.24|29903.24|0
1641393430000|2022-01-05 14:37:10|29894.62|29894.62|29886.76|29886.76|29894.62|29894.62|29882.46|29882.46|0
1641393440000|2022-01-05 14:37:20|29895.37|29895.37|29895.37|29895.37|29895.37|29895.37|29895.37|29895.37|0
1641393450000|2022-01-05 14:37:30|29891.07|29891.07|29891.07|29891.07|29891.07|29891.07|29891.07|29891.07|0
1641393460000|2022-01-05 14:37:40|29882.46|29882.46|29891.07|29891.07|29891.07|29891.07|29878.15|29878.15|0
1641393470000|2022-01-05 14:37:50|29897.15|29897.15|29897.15|29897.15|29897.15|29897.15|29897.15|29897.15|0
1641393510000|2022-01-05 14:38:30|29888.54|29888.54|29888.54|29888.54|29888.54|29888.54|29888.54|29888.54|0
1641393540000|2022-01-05 14:39:00|29886.76|29886.76|29882.46|29882.46|29886.76|29886.76|29882.46|29882.46|0
1641393560000|2022-01-05 14:39:20|29878.15|29878.15|29878.15|29878.15|29878.15|29878.15|29878.15|29878.15|0
1641393570000|2022-01-05 14:39:30|29882.46|29882.46|29886.76|29886.76|29886.76|29886.76|29882.46|29882.46|0
1641393610000|2022-01-05 14:40:10|29878.15|29878.15|29886.76|29886.76|29886.76|29886.76|29878.15|29878.15|0
1641393620000|2022-01-05 14:40:20|29882.46|29882.46|29897.15|29897.15|29897.15|29897.15|29882.46|29882.46|0
1641393630000|2022-01-05 14:40:30|29901.46|29901.46|29897.15|29897.15|29901.46|29901.46|29897.15|29897.15|0
1641393660000|2022-01-05 14:41:00|29910.07|29910.07|29914.38|29914.38|29914.38|29914.38|29910.07|29910.07|0
1641393680000|2022-01-05 14:41:20|29918.68|29918.68|29918.68|29918.68|29918.68|29918.68|29918.68|29918.68|0
1641393700000|2022-01-05 14:41:40|29914.38|29914.38|29914.38|29914.38|29914.38|29914.38|29914.38|29914.38|0
1641393720000|2022-01-05 14:42:00|29910.07|29910.07|29914.38|29914.38|29914.38|29914.38|29910.07|29910.07|0
1641393730000|2022-01-05 14:42:10|29918.68|29918.68|29922.99|29922.99|29922.99|29922.99|29918.68|29918.68|0
1641393740000|2022-01-05 14:42:20|29918.68|29918.68|29922.99|29922.99|29922.99|29922.99|29918.68|29918.68|0
1641393750000|2022-01-05 14:42:30|29918.68|29918.68|29931.6|29931.6|29931.6|29931.6|29918.68|29918.68|0
1641393760000|2022-01-05 14:42:40|29940.22|29940.22|29940.22|29940.22|29940.22|29940.22|29940.22|29940.22|0
1641393780000|2022-01-05 14:43:00|29931.6|29931.6|29931.6|29931.6|29931.6|29931.6|29931.6|29931.6|0
1641393800000|2022-01-05 14:43:20|29935.91|29935.91|29931.6|29931.6|29935.91|29935.91|29931.6|29931.6|0
1641393810000|2022-01-05 14:43:30|29940.22|29940.22|29940.22|29940.22|29940.22|29940.22|29940.22|29940.22|0
1641393840000|2022-01-05 14:44:00|29944.52|29944.52|29948.83|29948.83|29948.83|29948.83|29944.52|29944.52|0
1641393850000|2022-01-05 14:44:10|29957.44|29957.44|29957.44|29957.44|29957.44|29957.44|29957.44|29957.44|0
1641393870000|2022-01-05 14:44:30|29961.75|29961.75|29972.14|29972.14|29980.75|29980.75|29961.75|29961.75|0
1641393890000|2022-01-05 14:44:50|29976.45|29976.45|29980.75|29980.75|29980.75|29980.75|29976.45|29976.45|0
1641393900000|2022-01-05 14:45:00|29989.37|29989.37|29989.37|29989.37|29989.37|29989.37|29989.37|29989.37|0
1641393910000|2022-01-05 14:45:10|29985.06|29985.06|29985.06|29985.06|29985.06|29985.06|29985.06|29985.06|0
1641393930000|2022-01-05 14:45:30|29967.83|29967.83|29972.14|29972.14|29980.75|29980.75|29967.83|29967.83|0
1641393940000|2022-01-05 14:45:40|29980.75|29980.75|29991.14|29991.14|29991.14|29991.14|29980.75|29980.75|0
1641393950000|2022-01-05 14:45:50|29986.84|29986.84|29986.84|29986.84|29986.84|29986.84|29986.84|29986.84|0
1641393960000|2022-01-05 14:46:00|29982.53|29982.53|29982.53|29982.53|29982.53|29982.53|29973.92|29973.92|0
1641393970000|2022-01-05 14:46:10|29980.75|29980.75|29982.53|29982.53|29982.53|29982.53|29972.14|29972.14|0
1641393980000|2022-01-05 14:46:20|29969.61|29969.61|29969.61|29969.61|29969.61|29969.61|29969.61|29969.61|0
1641393990000|2022-01-05 14:46:30|29982.53|29982.53|29986.84|29986.84|29986.84|29986.84|29978.22|29978.22|0
1641394000000|2022-01-05 14:46:40|29978.22|29978.22|29973.92|29973.92|29978.22|29978.22|29965.3|29965.3|0
1641394010000|2022-01-05 14:46:50|29978.22|29978.22|29972.14|29972.14|29978.22|29978.22|29972.14|29972.14|0
1641394030000|2022-01-05 14:47:10|29980.75|29980.75|29993.67|29993.67|29993.67|29993.67|29980.75|29980.75|0
1641394040000|2022-01-05 14:47:20|29985.06|29985.06|30002.28|30002.28|30006.59|30006.59|29985.06|29985.06|0
1641394050000|2022-01-05 14:47:30|30006.59|30006.59|30005.84|30005.84|30012.67|30012.67|30002.28|30002.28|0
1641394060000|2022-01-05 14:47:40|30004.06|30004.06|30012.67|30012.67|30012.67|30012.67|30004.06|30004.06|0
1641394070000|2022-01-05 14:47:50|30008.37|30008.37|30008.37|30008.37|30008.37|30008.37|30008.37|30008.37|0
1641394080000|2022-01-05 14:48:00|29999.76|29999.76|29999.76|29999.76|30004.06|30004.06|29995.45|29995.45|0
1641394100000|2022-01-05 14:48:20|29995.45|29995.45|29995.45|29995.45|29999.76|29999.76|29991.14|29991.14|0
1641394110000|2022-01-05 14:48:30|29986.84|29986.84|29982.53|29982.53|29986.84|29986.84|29982.53|29982.53|0
1641394120000|2022-01-05 14:48:40|29991.14|29991.14|29978.22|29978.22|29991.14|29991.14|29973.92|29973.92|0
1641394130000|2022-01-05 14:48:50|29986.84|29986.84|29982.53|29982.53|29986.84|29986.84|29973.92|29973.92|0
1641394140000|2022-01-05 14:49:00|29973.92|29973.92|29978.22|29978.22|29982.53|29982.53|29973.92|29973.92|0
1641394150000|2022-01-05 14:49:10|29986.84|29986.84|29982.53|29982.53|29986.84|29986.84|29973.92|29973.92|0
1641394160000|2022-01-05 14:49:20|29978.22|29978.22|29986.84|29986.84|29986.84|29986.84|29973.92|29973.92|0
1641394170000|2022-01-05 14:49:30|29978.22|29978.22|29982.53|29982.53|29991.14|29991.14|29978.22|29978.22|0
1641394180000|2022-01-05 14:49:40|29991.14|29991.14|29986.84|29986.84|29991.14|29991.14|29982.53|29982.53|0
1641394190000|2022-01-05 14:49:50|29978.22|29978.22|29973.92|29973.92|29986.84|29986.84|29973.92|29973.92|0
1641394200000|2022-01-05 14:50:00|29978.22|29978.22|29982.53|29982.53|29982.53|29982.53|29978.22|29978.22|0
1641394210000|2022-01-05 14:50:10|29991.14|29991.14|29991.14|29991.14|29991.14|29991.14|29991.14|29991.14|0
1641394220000|2022-01-05 14:50:20|29986.84|29986.84|29986.84|29986.84|29986.84|29986.84|29986.84|29986.84|0
1641394230000|2022-01-05 14:50:30|29991.14|29991.14|29991.14|29991.14|29991.14|29991.14|29991.14|29991.14|0
1641394240000|2022-01-05 14:50:40|29995.45|29995.45|29986.84|29986.84|29995.45|29995.45|29986.84|29986.84|0
1641394260000|2022-01-05 14:51:00|29982.53|29982.53|29978.22|29978.22|29982.53|29982.53|29978.22|29978.22|0
1641394270000|2022-01-05 14:51:10|29982.53|29982.53|29982.53|29982.53|29982.53|29982.53|29982.53|29982.53|0
1641394290000|2022-01-05 14:51:30|29978.22|29978.22|29978.22|29978.22|29978.22|29978.22|29978.22|29978.22|0
1641394300000|2022-01-05 14:51:40|29976.45|29976.45|29976.45|29976.45|29976.45|29976.45|29976.45|29976.45|0
1641394310000|2022-01-05 14:51:50|29978.22|29978.22|29978.22|29978.22|29978.22|29978.22|29978.22|29978.22|0
1641394320000|2022-01-05 14:52:00|29973.92|29973.92|29978.22|29978.22|29978.22|29978.22|29973.92|29973.92|0
1641394330000|2022-01-05 14:52:10|29982.53|29982.53|29982.53|29982.53|29982.53|29982.53|29982.53|29982.53|0
1641394340000|2022-01-05 14:52:20|29978.22|29978.22|29969.61|29969.61|29978.22|29978.22|29969.61|29969.61|0
1641394350000|2022-01-05 14:52:30|29965.3|29965.3|29965.3|29965.3|29965.3|29965.3|29965.3|29965.3|0
1641394380000|2022-01-05 14:53:00|29969.61|29969.61|29961|29961|29969.61|29969.61|29956.69|29956.69|0
1641394390000|2022-01-05 14:53:10|29956.69|29956.69|29956.69|29956.69|29961|29961|29956.69|29956.69|0
1641394400000|2022-01-05 14:53:20|29965.3|29965.3|29965.3|29965.3|29965.3|29965.3|29965.3|29965.3|0
1641394420000|2022-01-05 14:53:40|29969.61|29969.61|29969.61|29969.61|29969.61|29969.61|29969.61|29969.61|0
1641394440000|2022-01-05 14:54:00|29965.3|29965.3|29965.3|29965.3|29965.3|29965.3|29965.3|29965.3|0
1641394450000|2022-01-05 14:54:10|29961|29961|29961|29961|29961|29961|29961|29961|0
1641394460000|2022-01-05 14:54:20|29956.69|29956.69|29954.91|29954.91|29956.69|29956.69|29954.91|29954.91|0
1641394470000|2022-01-05 14:54:30|29953.14|29953.14|29944.52|29944.52|29953.14|29953.14|29944.52|29944.52|0
1641394490000|2022-01-05 14:54:50|29948.83|29948.83|29948.83|29948.83|29948.83|29948.83|29948.83|29948.83|0
1641394510000|2022-01-05 14:55:10|29953.14|29953.14|29957.44|29957.44|29957.44|29957.44|29953.14|29953.14|0
1641394530000|2022-01-05 14:55:30|29961.75|29961.75|29961.75|29961.75|29961.75|29961.75|29961.75|29961.75|0
1641394540000|2022-01-05 14:55:40|29957.44|29957.44|29944.52|29944.52|29957.44|29957.44|29944.52|29944.52|0
1641394560000|2022-01-05 14:56:00|29931.6|29931.6|29931.6|29931.6|29931.6|29931.6|29931.6|29931.6|0
1641394570000|2022-01-05 14:56:10|29940.22|29940.22|29940.22|29940.22|29940.22|29940.22|29940.22|29940.22|0
1641394580000|2022-01-05 14:56:20|29935.91|29935.91|29935.91|29935.91|29935.91|29935.91|29935.91|29935.91|0
1641394600000|2022-01-05 14:56:40|29927.3|29927.3|29922.99|29922.99|29927.3|29927.3|29922.99|29922.99|0
1641394610000|2022-01-05 14:56:50|29918.68|29918.68|29927.3|29927.3|29927.3|29927.3|29918.68|29918.68|0
1641394630000|2022-01-05 14:57:10|29940.22|29940.22|29940.22|29940.22|29940.22|29940.22|29940.22|29940.22|0
1641394690000|2022-01-05 14:58:10|29944.52|29944.52|29944.52|29944.52|29944.52|29944.52|29944.52|29944.52|0
1641394700000|2022-01-05 14:58:20|29940.22|29940.22|29940.22|29940.22|29940.22|29940.22|29940.22|29940.22|0
1641394740000|2022-01-05 14:59:00|29944.52|29944.52|29944.52|29944.52|29944.52|29944.52|29944.52|29944.52|0
1641394770000|2022-01-05 14:59:30|29946.3|29946.3|29946.3|29946.3|29946.3|29946.3|29946.3|29946.3|0
1641394780000|2022-01-05 14:59:40|29950.61|29950.61|29950.61|29950.61|29950.61|29950.61|29950.61|29950.61|0
1641394790000|2022-01-05 14:59:50|29954.91|29954.91|29954.91|29954.91|29963.53|29963.53|29954.91|29954.91|0
1641394800000|2022-01-05 15:00:00|29950.61|29950.61|29952.38|29952.38|29952.38|29952.38|29950.61|29950.61|0
1641394820000|2022-01-05 15:00:20|29948.08|29948.08|29948.08|29948.08|29948.08|29948.08|29948.08|29948.08|0
1641394830000|2022-01-05 15:00:30|29943.77|29943.77|29943.77|29943.77|29943.77|29943.77|29943.77|29943.77|0
1641394840000|2022-01-05 15:00:40|29941.99|29941.99|29946.3|29946.3|29946.3|29946.3|29941.99|29941.99|0
1641394870000|2022-01-05 15:01:10|29941.99|29941.99|29941.99|29941.99|29941.99|29941.99|29941.99|29941.99|0
1641394890000|2022-01-05 15:01:30|29937.69|29937.69|29933.38|29933.38|29937.69|29937.69|29933.38|29933.38|0
1641394900000|2022-01-05 15:01:40|29931.6|29931.6|29931.6|29931.6|29931.6|29931.6|29931.6|29931.6|0
1641394910000|2022-01-05 15:01:50|29922.99|29922.99|29922.99|29922.99|29922.99|29922.99|29922.99|29922.99|0
1641394960000|2022-01-05 15:02:40|29918.68|29918.68|29918.68|29918.68|29918.68|29918.68|29918.68|29918.68|0
1641394970000|2022-01-05 15:02:50|29914.38|29914.38|29908.29|29908.29|29914.38|29914.38|29908.29|29908.29|0
1641394980000|2022-01-05 15:03:00|29912.6|29912.6|29912.6|29912.6|29912.6|29912.6|29912.6|29912.6|0
1641395050000|2022-01-05 15:04:10|29914.38|29914.38|29922.99|29922.99|29922.99|29922.99|29914.38|29914.38|0
1641395060000|2022-01-05 15:04:20|29918.68|29918.68|29918.68|29918.68|29918.68|29918.68|29918.68|29918.68|0
1641395070000|2022-01-05 15:04:30|29914.38|29914.38|29914.38|29914.38|29914.38|29914.38|29914.38|29914.38|0
1641395100000|2022-01-05 15:05:00|29918.68|29918.68|29918.68|29918.68|29918.68|29918.68|29918.68|29918.68|0
1641395130000|2022-01-05 15:05:30|29922.99|29922.99|29922.99|29922.99|29922.99|29922.99|29922.99|29922.99|0
1641395140000|2022-01-05 15:05:40|29927.3|29927.3|29927.3|29927.3|29927.3|29927.3|29927.3|29927.3|0
1641395170000|2022-01-05 15:06:10|29922.99|29922.99|29927.3|29927.3|29927.3|29927.3|29922.99|29922.99|0
1641395190000|2022-01-05 15:06:30|29931.6|29931.6|29935.91|29935.91|29935.91|29935.91|29931.6|29931.6|0
1641395200000|2022-01-05 15:06:40|29937.69|29937.69|29937.69|29937.69|29937.69|29937.69|29937.69|29937.69|0
1641395270000|2022-01-05 15:07:50|29935.91|29935.91|29931.6|29931.6|29935.91|29935.91|29931.6|29931.6|0
1641395300000|2022-01-05 15:08:20|29935.91|29935.91|29935.91|29935.91|29935.91|29935.91|29935.91|29935.91|0
1641395320000|2022-01-05 15:08:40|29931.6|29931.6|29931.6|29931.6|29931.6|29931.6|29931.6|29931.6|0
1641395410000|2022-01-05 15:10:10|29933.38|29933.38|29933.38|29933.38|29933.38|29933.38|29933.38|29933.38|0
1641395440000|2022-01-05 15:10:40|29941.99|29941.99|29941.99|29941.99|29946.3|29946.3|29941.99|29941.99|0
1641395500000|2022-01-05 15:11:40|29946.3|29946.3|29946.3|29946.3|29946.3|29946.3|29946.3|29946.3|0
1641395520000|2022-01-05 15:12:00|29950.61|29950.61|29954.91|29954.91|29954.91|29954.91|29950.61|29950.61|0
1641395550000|2022-01-05 15:12:30|29958.47|29958.47|29964.55|29964.55|29966.33|29966.33|29958.47|29958.47|0
1641395570000|2022-01-05 15:12:50|29960.25|29960.25|29960.25|29960.25|29960.25|29960.25|29960.25|29960.25|0
1641395610000|2022-01-05 15:13:30|29964.55|29964.55|29964.55|29964.55|29964.55|29964.55|29964.55|29964.55|0
1641395670000|2022-01-05 15:14:30|29977.47|29977.47|29977.47|29977.47|29977.47|29977.47|29977.47|29977.47|0
1641395680000|2022-01-05 15:14:40|29973.16|29973.16|29977.47|29977.47|29977.47|29977.47|29973.16|29973.16|0
1641395700000|2022-01-05 15:15:00|29973.16|29973.16|29977.47|29977.47|29977.47|29977.47|29968.86|29968.86|0
1641395760000|2022-01-05 15:16:00|29983.55|29983.55|29983.55|29983.55|29983.55|29983.55|29983.55|29983.55|0
1641395770000|2022-01-05 15:16:10|29985.33|29985.33|29985.33|29985.33|29985.33|29985.33|29985.33|29985.33|0
1641395780000|2022-01-05 15:16:20|29981.03|29981.03|29981.03|29981.03|29981.03|29981.03|29981.03|29981.03|0
1641395810000|2022-01-05 15:16:50|29976.72|29976.72|29981.03|29981.03|29981.03|29981.03|29976.72|29976.72|0
1641395850000|2022-01-05 15:17:30|29976.72|29976.72|29981.03|29981.03|29981.03|29981.03|29976.72|29976.72|0
1641395860000|2022-01-05 15:17:40|29976.72|29976.72|29976.72|29976.72|29976.72|29976.72|29976.72|29976.72|0
1641395870000|2022-01-05 15:17:50|29981.03|29981.03|29981.03|29981.03|29981.03|29981.03|29981.03|29981.03|0
1641395900000|2022-01-05 15:18:20|29985.33|29985.33|29985.33|29985.33|29985.33|29985.33|29985.33|29985.33|0
1641395910000|2022-01-05 15:18:30|29976.72|29976.72|29981.03|29981.03|29981.03|29981.03|29976.72|29976.72|0
1641395920000|2022-01-05 15:18:40|29976.72|29976.72|29981.03|29981.03|29981.03|29981.03|29976.72|29976.72|0
1641395950000|2022-01-05 15:19:10|29976.72|29976.72|29972.41|29972.41|29981.03|29981.03|29968.11|29968.11|0
1641395960000|2022-01-05 15:19:20|29968.11|29968.11|29968.11|29968.11|29968.11|29968.11|29968.11|29968.11|0
1641395980000|2022-01-05 15:19:40|29969.88|29969.88|29961.27|29961.27|29969.88|29969.88|29961.27|29961.27|0
1641395990000|2022-01-05 15:19:50|29959.49|29959.49|29959.49|29959.49|29959.49|29959.49|29959.49|29959.49|0
1641396020000|2022-01-05 15:20:20|29968.11|29968.11|29968.11|29968.11|29968.11|29968.11|29968.11|29968.11|0
1641396030000|2022-01-05 15:20:30|29972.41|29972.41|29968.11|29968.11|29972.41|29972.41|29968.11|29968.11|0
1641396070000|2022-01-05 15:21:10|29959.49|29959.49|29959.49|29959.49|29959.49|29959.49|29959.49|29959.49|0
1641396110000|2022-01-05 15:21:50|29950.88|29950.88|29950.88|29950.88|29950.88|29950.88|29950.88|29950.88|0
1641396140000|2022-01-05 15:22:20|29942.27|29942.27|29942.27|29942.27|29942.27|29942.27|29942.27|29942.27|0
1641396150000|2022-01-05 15:22:30|29946.57|29946.57|29946.57|29946.57|29946.57|29946.57|29946.57|29946.57|0
1641396160000|2022-01-05 15:22:40|29942.27|29942.27|29942.27|29942.27|29942.27|29942.27|29942.27|29942.27|0
1641396170000|2022-01-05 15:22:50|29938.71|29938.71|29938.71|29938.71|29938.71|29938.71|29938.71|29938.71|0
1641396190000|2022-01-05 15:23:10|29936.94|29936.94|29928.32|29928.32|29936.94|29936.94|29928.32|29928.32|0
1641396200000|2022-01-05 15:23:20|29926.55|29926.55|29926.55|29926.55|29926.55|29926.55|29926.55|29926.55|0
1641396220000|2022-01-05 15:23:40|29922.24|29922.24|29922.24|29922.24|29922.24|29922.24|29922.24|29922.24|0
1641396280000|2022-01-05 15:24:40|29917.93|29917.93|29917.93|29917.93|29917.93|29917.93|29917.93|29917.93|0
1641396300000|2022-01-05 15:25:00|29913.63|29913.63|29913.63|29913.63|29913.63|29913.63|29913.63|29913.63|0
1641396320000|2022-01-05 15:25:20|29917.93|29917.93|29917.93|29917.93|29917.93|29917.93|29917.93|29917.93|0
1641396330000|2022-01-05 15:25:30|29914.38|29914.38|29912.6|29912.6|29914.38|29914.38|29912.6|29912.6|0
1641396340000|2022-01-05 15:25:40|29910.82|29910.82|29897.9|29897.9|29910.82|29910.82|29897.9|29897.9|0
1641396380000|2022-01-05 15:26:20|29899.68|29899.68|29896.13|29896.13|29899.68|29899.68|29896.13|29896.13|0
1641396390000|2022-01-05 15:26:30|29874.59|29874.59|29874.59|29874.59|29874.59|29874.59|29874.59|29874.59|0
1641396400000|2022-01-05 15:26:40|29865.98|29865.98|29865.98|29865.98|29865.98|29865.98|29865.98|29865.98|0
1641396420000|2022-01-05 15:27:00|29857.37|29857.37|29844.45|29844.45|29857.37|29857.37|29844.45|29844.45|0
1641396440000|2022-01-05 15:27:20|29857.37|29857.37|29857.37|29857.37|29857.37|29857.37|29857.37|29857.37|0
1641396460000|2022-01-05 15:27:40|29861.68|29861.68|29861.68|29861.68|29861.68|29861.68|29861.68|29861.68|0
1641396470000|2022-01-05 15:27:50|29865.98|29865.98|29865.98|29865.98|29865.98|29865.98|29865.98|29865.98|0
1641396490000|2022-01-05 15:28:10|29870.29|29870.29|29865.98|29865.98|29870.29|29870.29|29865.98|29865.98|0
1641396510000|2022-01-05 15:28:30|29864.2|29864.2|29864.2|29864.2|29864.2|29864.2|29864.2|29864.2|0
1641396550000|2022-01-05 15:29:10|29868.51|29868.51|29872.82|29872.82|29872.82|29872.82|29868.51|29868.51|0
1641396570000|2022-01-05 15:29:30|29874.59|29874.59|29870.29|29870.29|29874.59|29874.59|29870.29|29870.29|0
1641396600000|2022-01-05 15:30:00|29861.68|29861.68|29861.68|29861.68|29861.68|29861.68|29861.68|29861.68|0
1641396660000|2022-01-05 15:31:00|29853.06|29853.06|29853.06|29853.06|29853.06|29853.06|29853.06|29853.06|0
1641396690000|2022-01-05 15:31:30|29848.76|29848.76|29848.76|29848.76|29848.76|29848.76|29848.76|29848.76|0
1641396710000|2022-01-05 15:31:50|29853.06|29853.06|29853.06|29853.06|29853.06|29853.06|29853.06|29853.06|0
1641396730000|2022-01-05 15:32:10|29848.76|29848.76|29844.45|29844.45|29848.76|29848.76|29844.45|29844.45|0
1641396740000|2022-01-05 15:32:20|29840.14|29840.14|29840.14|29840.14|29840.14|29840.14|29840.14|29840.14|0
1641396760000|2022-01-05 15:32:40|29844.45|29844.45|29844.45|29844.45|29844.45|29844.45|29844.45|29844.45|0
1641396820000|2022-01-05 15:33:40|29834.06|29834.06|29838.37|29838.37|29838.37|29838.37|29834.06|29834.06|0
1641396850000|2022-01-05 15:34:10|29834.06|29834.06|29825.45|29825.45|29834.06|29834.06|29825.45|29825.45|0
1641396860000|2022-01-05 15:34:20|29816.83|29816.83|29821.14|29821.14|29821.14|29821.14|29816.83|29816.83|0
1641396880000|2022-01-05 15:34:40|29812.53|29812.53|29812.53|29812.53|29812.53|29812.53|29812.53|29812.53|0
1641396900000|2022-01-05 15:35:00|29808.22|29808.22|29808.22|29808.22|29808.22|29808.22|29808.22|29808.22|0
1641396910000|2022-01-05 15:35:10|29812.53|29812.53|29825.45|29825.45|29825.45|29825.45|29812.53|29812.53|0
1641396920000|2022-01-05 15:35:20|29827.22|29827.22|29827.22|29827.22|29827.22|29827.22|29827.22|29827.22|0
1641396940000|2022-01-05 15:35:40|29822.92|29822.92|29822.92|29822.92|29822.92|29822.92|29822.92|29822.92|0
1641396960000|2022-01-05 15:36:00|29827.22|29827.22|29827.22|29827.22|29827.22|29827.22|29827.22|29827.22|0
1641397010000|2022-01-05 15:36:50|29822.92|29822.92|29822.92|29822.92|29822.92|29822.92|29822.92|29822.92|0
1641397030000|2022-01-05 15:37:10|29827.22|29827.22|29827.22|29827.22|29827.22|29827.22|29827.22|29827.22|0
1641397100000|2022-01-05 15:38:20|29822.92|29822.92|29822.92|29822.92|29822.92|29822.92|29822.92|29822.92|0
1641397120000|2022-01-05 15:38:40|29827.22|29827.22|29827.22|29827.22|29827.22|29827.22|29827.22|29827.22|0
1641397140000|2022-01-05 15:39:00|29831.53|29831.53|29831.53|29831.53|29831.53|29831.53|29831.53|29831.53|0
1641397150000|2022-01-05 15:39:10|29840.14|29840.14|29853.06|29853.06|29853.06|29853.06|29840.14|29840.14|0
1641397170000|2022-01-05 15:39:30|29857.37|29857.37|29857.37|29857.37|29857.37|29857.37|29857.37|29857.37|0
1641397180000|2022-01-05 15:39:40|29859.15|29859.15|29859.15|29859.15|29859.15|29859.15|29859.15|29859.15|0
1641397210000|2022-01-05 15:40:10|29863.45|29863.45|29863.45|29863.45|29863.45|29863.45|29863.45|29863.45|0
1641397250000|2022-01-05 15:40:50|29872.07|29872.07|29872.07|29872.07|29872.07|29872.07|29872.07|29872.07|0
1641397300000|2022-01-05 15:41:40|29876.37|29876.37|29876.37|29876.37|29876.37|29876.37|29876.37|29876.37|0
1641397310000|2022-01-05 15:41:50|29872.07|29872.07|29872.07|29872.07|29872.07|29872.07|29872.07|29872.07|0
1641397330000|2022-01-05 15:42:10|29867.76|29867.76|29867.76|29867.76|29867.76|29867.76|29867.76|29867.76|0
1641397340000|2022-01-05 15:42:20|29872.07|29872.07|29872.07|29872.07|29872.07|29872.07|29872.07|29872.07|0
1641397360000|2022-01-05 15:42:40|29876.37|29876.37|29876.37|29876.37|29876.37|29876.37|29876.37|29876.37|0
1641397390000|2022-01-05 15:43:10|29880.68|29880.68|29880.68|29880.68|29880.68|29880.68|29880.68|29880.68|0
1641397400000|2022-01-05 15:43:20|29889.29|29889.29|29889.29|29889.29|29889.29|29889.29|29889.29|29889.29|0
1641397470000|2022-01-05 15:44:30|29891.07|29891.07|29891.07|29891.07|29891.07|29891.07|29891.07|29891.07|0
1641397490000|2022-01-05 15:44:50|29886.76|29886.76|29886.76|29886.76|29886.76|29886.76|29886.76|29886.76|0
1641397510000|2022-01-05 15:45:10|29903.99|29903.99|29903.99|29903.99|29903.99|29903.99|29903.99|29903.99|0
1641397550000|2022-01-05 15:45:50|29899.68|29899.68|29899.68|29899.68|29899.68|29899.68|29899.68|29899.68|0
1641397560000|2022-01-05 15:46:00|29895.37|29895.37|29899.68|29899.68|29899.68|29899.68|29895.37|29895.37|0
1641397600000|2022-01-05 15:46:40|29895.37|29895.37|29895.37|29895.37|29895.37|29895.37|29895.37|29895.37|0
1641397620000|2022-01-05 15:47:00|29899.68|29899.68|29891.07|29891.07|29899.68|29899.68|29891.07|29891.07|0
1641397640000|2022-01-05 15:47:20|29895.37|29895.37|29895.37|29895.37|29895.37|29895.37|29895.37|29895.37|0
1641397650000|2022-01-05 15:47:30|29891.07|29891.07|29891.07|29891.07|29891.07|29891.07|29891.07|29891.07|0
1641397690000|2022-01-05 15:48:10|29895.37|29895.37|29895.37|29895.37|29895.37|29895.37|29895.37|29895.37|0
1641397740000|2022-01-05 15:49:00|29899.68|29899.68|29899.68|29899.68|29899.68|29899.68|29899.68|29899.68|0
1641397770000|2022-01-05 15:49:30|29903.99|29903.99|29903.99|29903.99|29903.99|29903.99|29903.99|29903.99|0
1641397790000|2022-01-05 15:49:50|29905.77|29905.77|29905.77|29905.77|29907.54|29907.54|29905.77|29905.77|0
1641397800000|2022-01-05 15:50:00|29914.38|29914.38|29914.38|29914.38|29914.38|29914.38|29914.38|29914.38|0
1641397810000|2022-01-05 15:50:10|29918.68|29918.68|29918.68|29918.68|29918.68|29918.68|29918.68|29918.68|0
1641397820000|2022-01-05 15:50:20|29920.46|29920.46|29933.38|29933.38|29933.38|29933.38|29920.46|29920.46|0
1641397830000|2022-01-05 15:50:30|29929.07|29929.07|29937.69|29937.69|29937.69|29937.69|29929.07|29929.07|0
1641397840000|2022-01-05 15:50:40|29941.24|29941.24|29944.8|29944.8|29944.8|29944.8|29936.94|29936.94|0
1641397850000|2022-01-05 15:50:50|29936.18|29936.18|29936.18|29936.18|29940.49|29940.49|29927.57|29927.57|0
1641397860000|2022-01-05 15:51:00|29934.41|29934.41|29934.41|29934.41|29934.41|29934.41|29934.41|29934.41|0
1641397890000|2022-01-05 15:51:30|29938.71|29938.71|29938.71|29938.71|29938.71|29938.71|29938.71|29938.71|0
1641397900000|2022-01-05 15:51:40|29934.41|29934.41|29934.41|29934.41|29934.41|29934.41|29934.41|29934.41|0
1641397910000|2022-01-05 15:51:50|29938.71|29938.71|29938.71|29938.71|29938.71|29938.71|29938.71|29938.71|0
1641397960000|2022-01-05 15:52:40|29943.02|29943.02|29938.71|29938.71|29943.02|29943.02|29938.71|29938.71|0
1641397980000|2022-01-05 15:53:00|29934.41|29934.41|29938.71|29938.71|29938.71|29938.71|29934.41|29934.41|0
1641397990000|2022-01-05 15:53:10|29943.02|29943.02|29934.41|29934.41|29943.02|29943.02|29934.41|29934.41|0
1641398020000|2022-01-05 15:53:40|29938.71|29938.71|29938.71|29938.71|29938.71|29938.71|29938.71|29938.71|0
1641398030000|2022-01-05 15:53:50|29936.94|29936.94|29936.94|29936.94|29936.94|29936.94|29936.94|29936.94|0
1641398040000|2022-01-05 15:54:00|29932.63|29932.63|29932.63|29932.63|29932.63|29932.63|29932.63|29932.63|0
1641398050000|2022-01-05 15:54:10|29936.94|29936.94|29943.02|29943.02|29943.02|29943.02|29936.94|29936.94|0
1641398080000|2022-01-05 15:54:40|29938.71|29938.71|29938.71|29938.71|29938.71|29938.71|29938.71|29938.71|0
1641398130000|2022-01-05 15:55:30|29947.33|29947.33|29943.02|29943.02|29947.33|29947.33|29943.02|29943.02|0
1641398140000|2022-01-05 15:55:40|29947.33|29947.33|29947.33|29947.33|29947.33|29947.33|29947.33|29947.33|0
1641398150000|2022-01-05 15:55:50|29943.02|29943.02|29943.02|29943.02|29943.02|29943.02|29943.02|29943.02|0
1641398200000|2022-01-05 15:56:40|29947.33|29947.33|29947.33|29947.33|29947.33|29947.33|29947.33|29947.33|0
1641398240000|2022-01-05 15:57:20|29943.02|29943.02|29943.02|29943.02|29943.02|29943.02|29943.02|29943.02|0
1641398260000|2022-01-05 15:57:40|29938.71|29938.71|29943.02|29943.02|29943.02|29943.02|29938.71|29938.71|0
1641398320000|2022-01-05 15:58:40|29947.33|29947.33|29947.33|29947.33|29947.33|29947.33|29947.33|29947.33|0
1641398340000|2022-01-05 15:59:00|29943.02|29943.02|29943.02|29943.02|29943.02|29943.02|29938.71|29938.71|0
1641398360000|2022-01-05 15:59:20|29944.8|29944.8|29944.8|29944.8|29944.8|29944.8|29944.8|29944.8|0
1641398400000|2022-01-05 16:00:00|29940.49|29940.49|29944.8|29944.8|29944.8|29944.8|29940.49|29940.49|0
1641398410000|2022-01-05 16:00:10|29941.24|29941.24|29941.24|29941.24|29941.24|29941.24|29941.24|29941.24|0
1641398470000|2022-01-05 16:01:10|29945.55|29945.55|29945.55|29945.55|29945.55|29945.55|29945.55|29945.55|0
1641398500000|2022-01-05 16:01:40|29941.24|29941.24|29941.24|29941.24|29941.24|29941.24|29941.24|29941.24|0
1641398520000|2022-01-05 16:02:00|29943.02|29943.02|29951.63|29951.63|29951.63|29951.63|29943.02|29943.02|0
1641398530000|2022-01-05 16:02:10|29947.33|29947.33|29947.33|29947.33|29947.33|29947.33|29947.33|29947.33|0
1641398540000|2022-01-05 16:02:20|29943.02|29943.02|29943.02|29943.02|29943.02|29943.02|29943.02|29943.02|0
1641398550000|2022-01-05 16:02:30|29934.41|29934.41|29947.33|29947.33|29947.33|29947.33|29934.41|29934.41|0
1641398560000|2022-01-05 16:02:40|29943.02|29943.02|29943.02|29943.02|29943.02|29943.02|29943.02|29943.02|0
1641398570000|2022-01-05 16:02:50|29947.33|29947.33|29943.02|29943.02|29947.33|29947.33|29943.02|29943.02|0
1641398610000|2022-01-05 16:03:30|29938.71|29938.71|29943.02|29943.02|29943.02|29943.02|29938.71|29938.71|0
1641398670000|2022-01-05 16:04:30|29938.71|29938.71|29913.63|29913.63|29938.71|29938.71|29913.63|29913.63|0
1641398690000|2022-01-05 16:04:50|29917.93|29917.93|29917.93|29917.93|29917.93|29917.93|29917.93|29917.93|0
1641398700000|2022-01-05 16:05:00|29919.71|29919.71|29919.71|29919.71|29919.71|29919.71|29919.71|29919.71|0
1641398740000|2022-01-05 16:05:40|29915.4|29915.4|29911.1|29911.1|29915.4|29915.4|29911.1|29911.1|0
1641398750000|2022-01-05 16:05:50|29906.79|29906.79|29906.79|29906.79|29906.79|29906.79|29906.79|29906.79|0
1641398770000|2022-01-05 16:06:10|29911.1|29911.1|29915.4|29915.4|29915.4|29915.4|29911.1|29911.1|0
1641398780000|2022-01-05 16:06:20|29911.1|29911.1|29911.1|29911.1|29911.1|29911.1|29911.1|29911.1|0
1641398800000|2022-01-05 16:06:40|29909.32|29909.32|29917.93|29917.93|29917.93|29917.93|29909.32|29909.32|0
1641398830000|2022-01-05 16:07:10|29909.32|29909.32|29909.32|29909.32|29909.32|29909.32|29909.32|29909.32|0
1641398850000|2022-01-05 16:07:30|29905.01|29905.01|29892.09|29892.09|29905.01|29905.01|29892.09|29892.09|0
1641398870000|2022-01-05 16:07:50|29896.4|29896.4|29896.4|29896.4|29896.4|29896.4|29896.4|29896.4|0
1641398890000|2022-01-05 16:08:10|29900.71|29900.71|29898.93|29898.93|29900.71|29900.71|29898.93|29898.93|0
1641398910000|2022-01-05 16:08:30|29900.71|29900.71|29902.48|29902.48|29902.48|29902.48|29900.71|29900.71|0
1641398930000|2022-01-05 16:08:50|29906.79|29906.79|29906.79|29906.79|29906.79|29906.79|29906.79|29906.79|0
1641398940000|2022-01-05 16:09:00|29911.1|29911.1|29915.4|29915.4|29915.4|29915.4|29911.1|29911.1|0
1641398970000|2022-01-05 16:09:30|29911.1|29911.1|29911.1|29911.1|29911.1|29911.1|29911.1|29911.1|0
1641399010000|2022-01-05 16:10:10|29909.32|29909.32|29909.32|29909.32|29909.32|29909.32|29909.32|29909.32|0
1641399090000|2022-01-05 16:11:30|29913.63|29913.63|29913.63|29913.63|29913.63|29913.63|29913.63|29913.63|0
1641399180000|2022-01-05 16:13:00|29917.93|29917.93|29917.93|29917.93|29917.93|29917.93|29917.93|29917.93|0
1641399210000|2022-01-05 16:13:30|29922.24|29922.24|29922.24|29922.24|29922.24|29922.24|29922.24|29922.24|0
1641399240000|2022-01-05 16:14:00|29924.02|29924.02|29925.79|29925.79|29925.79|29925.79|29924.02|29924.02|0
1641399270000|2022-01-05 16:14:30|29930.1|29930.1|29930.1|29930.1|29930.1|29930.1|29930.1|29930.1|0
1641399310000|2022-01-05 16:15:10|29925.79|29925.79|29925.79|29925.79|29925.79|29925.79|29925.79|29925.79|0
1641399320000|2022-01-05 16:15:20|29930.1|29930.1|29930.1|29930.1|29930.1|29930.1|29930.1|29930.1|0
1641399340000|2022-01-05 16:15:40|29931.88|29931.88|29931.88|29931.88|29931.88|29931.88|29931.88|29931.88|0
1641399350000|2022-01-05 16:15:50|29927.57|29927.57|29927.57|29927.57|29927.57|29927.57|29927.57|29927.57|0
1641399370000|2022-01-05 16:16:10|29923.26|29923.26|29921.49|29921.49|29923.26|29923.26|29921.49|29921.49|0
1641399420000|2022-01-05 16:17:00|29919.71|29919.71|29919.71|29919.71|29919.71|29919.71|29919.71|29919.71|0
1641399440000|2022-01-05 16:17:20|29924.02|29924.02|29919.71|29919.71|29924.02|29924.02|29919.71|29919.71|0
1641399460000|2022-01-05 16:17:40|29921.49|29921.49|29921.49|29921.49|29921.49|29921.49|29921.49|29921.49|0
1641399470000|2022-01-05 16:17:50|29925.79|29925.79|29925.79|29925.79|29925.79|29925.79|29925.79|29925.79|0
1641399480000|2022-01-05 16:18:00|29930.1|29930.1|29930.1|29930.1|29930.1|29930.1|29930.1|29930.1|0
1641399520000|2022-01-05 16:18:40|29927.57|29927.57|29936.18|29936.18|29936.18|29936.18|29927.57|29927.57|0
1641399540000|2022-01-05 16:19:00|29940.49|29940.49|29940.49|29940.49|29940.49|29940.49|29940.49|29940.49|0
1641399550000|2022-01-05 16:19:10|29942.27|29942.27|29942.27|29942.27|29942.27|29942.27|29942.27|29942.27|0
1641399570000|2022-01-05 16:19:30|29946.57|29946.57|29946.57|29946.57|29946.57|29946.57|29946.57|29946.57|0
1641399600000|2022-01-05 16:20:00|29942.27|29942.27|29942.27|29942.27|29942.27|29942.27|29942.27|29942.27|0
1641399640000|2022-01-05 16:20:40|29940.49|29940.49|29940.49|29940.49|29940.49|29940.49|29940.49|29940.49|0
1641399690000|2022-01-05 16:21:30|29942.27|29942.27|29942.27|29942.27|29942.27|29942.27|29942.27|29942.27|0
1641399710000|2022-01-05 16:21:50|29937.96|29937.96|29937.96|29937.96|29937.96|29937.96|29937.96|29937.96|0
1641399750000|2022-01-05 16:22:30|29936.18|29936.18|29930.85|29930.85|29936.18|29936.18|29930.85|29930.85|0
1641399770000|2022-01-05 16:22:50|29926.55|29926.55|29926.55|29926.55|29926.55|29926.55|29926.55|29926.55|0
1641399780000|2022-01-05 16:23:00|29924.77|29924.77|29924.77|29924.77|29924.77|29924.77|29924.77|29924.77|0
1641399850000|2022-01-05 16:24:10|29920.46|29920.46|29920.46|29920.46|29920.46|29920.46|29920.46|29920.46|0
1641399870000|2022-01-05 16:24:30|29924.77|29924.77|29929.07|29929.07|29930.85|29930.85|29924.77|29924.77|0
1641399900000|2022-01-05 16:25:00|29933.38|29933.38|29933.38|29933.38|29933.38|29933.38|29933.38|29933.38|0
1641399910000|2022-01-05 16:25:10|29935.16|29935.16|29935.16|29935.16|29935.16|29935.16|29935.16|29935.16|0
1641399930000|2022-01-05 16:25:30|29930.85|29930.85|29930.85|29930.85|29930.85|29930.85|29930.85|29930.85|0
1641399940000|2022-01-05 16:25:40|29929.07|29929.07|29924.77|29924.77|29929.07|29929.07|29924.77|29924.77|0
1641399950000|2022-01-05 16:25:50|29920.46|29920.46|29924.77|29924.77|29924.77|29924.77|29920.46|29920.46|0
1641399970000|2022-01-05 16:26:10|29920.46|29920.46|29920.46|29920.46|29920.46|29920.46|29920.46|29920.46|0
1641399980000|2022-01-05 16:26:20|29924.77|29924.77|29924.77|29924.77|29924.77|29924.77|29924.77|29924.77|0
1641400000000|2022-01-05 16:26:40|29922.99|29922.99|29922.99|29922.99|29922.99|29922.99|29922.99|29922.99|0
1641400010000|2022-01-05 16:26:50|29924.77|29924.77|29929.07|29929.07|29929.07|29929.07|29924.77|29924.77|0
1641400040000|2022-01-05 16:27:20|29924.77|29924.77|29924.77|29924.77|29924.77|29924.77|29924.77|29924.77|0
1641400050000|2022-01-05 16:27:30|29922.99|29922.99|29921.21|29921.21|29922.99|29922.99|29921.21|29921.21|0
1641400070000|2022-01-05 16:27:50|29922.99|29922.99|29922.99|29922.99|29922.99|29922.99|29922.99|29922.99|0
1641400090000|2022-01-05 16:28:10|29918.68|29918.68|29918.68|29918.68|29918.68|29918.68|29918.68|29918.68|0
1641400100000|2022-01-05 16:28:20|29922.99|29922.99|29922.99|29922.99|29922.99|29922.99|29922.99|29922.99|0
1641400110000|2022-01-05 16:28:30|29924.77|29924.77|29924.77|29924.77|29924.77|29924.77|29924.77|29924.77|0
1641400130000|2022-01-05 16:28:50|29929.07|29929.07|29929.07|29929.07|29929.07|29929.07|29929.07|29929.07|0
1641400140000|2022-01-05 16:29:00|29924.77|29924.77|29924.77|29924.77|29926.55|29926.55|29924.77|29924.77|0
1641400160000|2022-01-05 16:29:20|29941.99|29941.99|29943.77|29943.77|29946.3|29946.3|29941.99|29941.99|0
1641400170000|2022-01-05 16:29:30|29948.08|29948.08|29952.38|29952.38|29952.38|29952.38|29948.08|29948.08|0
1641400180000|2022-01-05 16:29:40|29948.08|29948.08|29948.08|29948.08|29948.08|29948.08|29943.77|29943.77|0
1641400190000|2022-01-05 16:29:50|29949.85|29949.85|29949.85|29949.85|29949.85|29949.85|29949.85|29949.85|0
1641456910000|2022-01-06 08:15:10|29774.93|29774.93|29774.93|29774.93|29774.93|29774.93|29774.93|29774.93|0
1641456920000|2022-01-06 08:15:20|29779.24|29779.24|29787.85|29787.85|29787.85|29787.85|29779.24|29779.24|0
1641456930000|2022-01-06 08:15:30|29783.55|29783.55|29779.24|29779.24|29783.55|29783.55|29779.24|29779.24|0
1641456940000|2022-01-06 08:15:40|29783.55|29783.55|29779.24|29779.24|29783.55|29783.55|29779.24|29779.24|0
1641456950000|2022-01-06 08:15:50|29783.55|29783.55|29781.02|29781.02|29787.1|29787.1|29779.24|29779.24|0
1641456960000|2022-01-06 08:16:00|29776.71|29776.71|29785.32|29785.32|29785.32|29785.32|29776.71|29776.71|0
1641456970000|2022-01-06 08:16:10|29789.63|29789.63|29789.63|29789.63|29789.63|29789.63|29789.63|29789.63|0
1641457000000|2022-01-06 08:16:40|29793.94|29793.94|29793.94|29793.94|29793.94|29793.94|29793.94|29793.94|0
1641457040000|2022-01-06 08:17:20|29802.55|29802.55|29806.86|29806.86|29806.86|29806.86|29802.55|29802.55|0
1641457060000|2022-01-06 08:17:40|29802.55|29802.55|29802.55|29802.55|29802.55|29802.55|29802.55|29802.55|0
1641457080000|2022-01-06 08:18:00|29806.86|29806.86|29810.41|29810.41|29810.41|29810.41|29806.86|29806.86|0
1641457100000|2022-01-06 08:18:20|29819.02|29819.02|29826.88|29826.88|29826.88|29826.88|29819.02|29819.02|0
1641457110000|2022-01-06 08:18:30|29839.8|29839.8|29850.94|29850.94|29850.94|29850.94|29838.03|29838.03|0
1641457130000|2022-01-06 08:18:50|29855.25|29855.25|29855.25|29855.25|29859.56|29859.56|29855.25|29855.25|0
1641457140000|2022-01-06 08:19:00|29846.64|29846.64|29852.72|29852.72|29854.5|29854.5|29842.33|29842.33|0
1641457150000|2022-01-06 08:19:10|29857.03|29857.03|29857.03|29857.03|29857.03|29857.03|29857.03|29857.03|0
1641457160000|2022-01-06 08:19:20|29855.25|29855.25|29846.64|29846.64|29855.25|29855.25|29846.64|29846.64|0
1641457170000|2022-01-06 08:19:30|29844.86|29844.86|29844.86|29844.86|29844.86|29844.86|29844.86|29844.86|0
1641457180000|2022-01-06 08:19:40|29846.64|29846.64|29848.42|29848.42|29848.42|29848.42|29846.64|29846.64|0
1641457190000|2022-01-06 08:19:50|29850.19|29850.19|29848.42|29848.42|29850.19|29850.19|29848.42|29848.42|0
1641457210000|2022-01-06 08:20:10|29852.72|29852.72|29862.36|29862.36|29862.36|29862.36|29852.72|29852.72|0
1641457240000|2022-01-06 08:20:40|29858.05|29858.05|29866.67|29866.67|29866.67|29866.67|29858.05|29858.05|0
1641457250000|2022-01-06 08:20:50|29870.97|29870.97|29887.45|29887.45|29887.45|29887.45|29870.97|29870.97|0
1641457260000|2022-01-06 08:21:00|29878.83|29878.83|29870.22|29870.22|29878.83|29878.83|29870.22|29870.22|0
1641457270000|2022-01-06 08:21:10|29868.44|29868.44|29868.44|29868.44|29868.44|29868.44|29868.44|29868.44|0
1641457280000|2022-01-06 08:21:20|29859.83|29859.83|29858.05|29858.05|29859.83|29859.83|29858.05|29858.05|0
1641457320000|2022-01-06 08:22:00|29853.75|29853.75|29851.97|29851.97|29853.75|29853.75|29851.97|29851.97|0
1641457340000|2022-01-06 08:22:20|29856.28|29856.28|29856.28|29856.28|29856.28|29856.28|29854.5|29854.5|0
1641457350000|2022-01-06 08:22:30|29860.58|29860.58|29870.97|29870.97|29870.97|29870.97|29860.58|29860.58|0
1641457380000|2022-01-06 08:23:00|29866.67|29866.67|29865.91|29865.91|29866.67|29866.67|29862.36|29862.36|0
1641457400000|2022-01-06 08:23:20|29861.61|29861.61|29861.61|29861.61|29861.61|29861.61|29861.61|29861.61|0
1641457410000|2022-01-06 08:23:30|29859.83|29859.83|29859.83|29859.83|29859.83|29859.83|29859.83|29859.83|0
1641457430000|2022-01-06 08:23:50|29868.44|29868.44|29868.44|29868.44|29868.44|29868.44|29868.44|29868.44|0
1641457440000|2022-01-06 08:24:00|29872.75|29872.75|29872.75|29872.75|29872.75|29872.75|29872.75|29872.75|0
1641457460000|2022-01-06 08:24:20|29868.44|29868.44|29868.44|29868.44|29868.44|29868.44|29868.44|29868.44|0
1641457470000|2022-01-06 08:24:30|29872.75|29872.75|29872.75|29872.75|29872.75|29872.75|29872.75|29872.75|0
1641457480000|2022-01-06 08:24:40|29870.22|29870.22|29870.22|29870.22|29870.22|29870.22|29870.22|29870.22|0
1641457490000|2022-01-06 08:24:50|29865.91|29865.91|29870.22|29870.22|29870.22|29870.22|29865.91|29865.91|0
1641457500000|2022-01-06 08:25:00|29873.78|29873.78|29873.78|29873.78|29873.78|29873.78|29873.78|29873.78|0
1641457510000|2022-01-06 08:25:10|29886.69|29886.69|29886.69|29886.69|29886.69|29886.69|29886.69|29886.69|0
1641457540000|2022-01-06 08:25:40|29882.39|29882.39|29882.39|29882.39|29882.39|29882.39|29882.39|29882.39|0
1641457550000|2022-01-06 08:25:50|29880.61|29880.61|29876.3|29876.3|29880.61|29880.61|29876.3|29876.3|0
1641457560000|2022-01-06 08:26:00|29880.61|29880.61|29880.61|29880.61|29880.61|29880.61|29880.61|29880.61|0
1641457570000|2022-01-06 08:26:10|29876.3|29876.3|29876.3|29876.3|29876.3|29876.3|29876.3|29876.3|0
1641457590000|2022-01-06 08:26:30|29872|29872|29876.3|29876.3|29876.3|29876.3|29872|29872|0
1641457600000|2022-01-06 08:26:40|29879.86|29879.86|29879.86|29879.86|29879.86|29879.86|29879.86|29879.86|0
1641457610000|2022-01-06 08:26:50|29884.17|29884.17|29882.39|29882.39|29884.17|29884.17|29882.39|29882.39|0
1641457620000|2022-01-06 08:27:00|29878.08|29878.08|29878.08|29878.08|29878.08|29878.08|29878.08|29878.08|0
1641457630000|2022-01-06 08:27:10|29886.69|29886.69|29882.39|29882.39|29886.69|29886.69|29882.39|29882.39|0
1641457640000|2022-01-06 08:27:20|29879.86|29879.86|29879.86|29879.86|29879.86|29879.86|29879.86|29879.86|0
1641457650000|2022-01-06 08:27:30|29875.55|29875.55|29875.55|29875.55|29875.55|29875.55|29871.25|29871.25|0
1641457670000|2022-01-06 08:27:50|29870.22|29870.22|29865.91|29865.91|29870.22|29870.22|29861.61|29861.61|0
1641457680000|2022-01-06 08:28:00|29874.53|29874.53|29870.22|29870.22|29874.53|29874.53|29870.22|29870.22|0
1641457710000|2022-01-06 08:28:30|29872|29872|29872|29872|29872|29872|29872|29872|0
1641457720000|2022-01-06 08:28:40|29880.61|29880.61|29880.61|29880.61|29880.61|29880.61|29880.61|29880.61|0
1641457750000|2022-01-06 08:29:10|29893.53|29893.53|29893.53|29893.53|29893.53|29893.53|29893.53|29893.53|0
1641457760000|2022-01-06 08:29:20|29897.84|29897.84|29902.14|29902.14|29906.45|29906.45|29897.84|29897.84|0
1641457770000|2022-01-06 08:29:30|29897.84|29897.84|29901.39|29901.39|29901.39|29901.39|29893.53|29893.53|0
1641457800000|2022-01-06 08:30:00|29897.09|29897.09|29888.47|29888.47|29897.09|29897.09|29888.47|29888.47|0
1641457820000|2022-01-06 08:30:20|29886.69|29886.69|29886.69|29886.69|29886.69|29886.69|29884.92|29884.92|0
1641457830000|2022-01-06 08:30:30|29891|29891|29891|29891|29891|29891|29891|29891|0
1641457860000|2022-01-06 08:31:00|29892.78|29892.78|29892.78|29892.78|29892.78|29892.78|29892.78|29892.78|0
1641457870000|2022-01-06 08:31:10|29901.39|29901.39|29905.7|29905.7|29905.7|29905.7|29901.39|29901.39|0
1641457890000|2022-01-06 08:31:30|29901.39|29901.39|29897.09|29897.09|29901.39|29901.39|29897.09|29897.09|0
1641457900000|2022-01-06 08:31:40|29910|29910|29910|29910|29910|29910|29910|29910|0
1641457940000|2022-01-06 08:32:20|29901.39|29901.39|29901.39|29901.39|29901.39|29901.39|29901.39|29901.39|0
1641457950000|2022-01-06 08:32:30|29899.61|29899.61|29899.61|29899.61|29899.61|29899.61|29899.61|29899.61|0
1641457970000|2022-01-06 08:32:50|29908.23|29908.23|29908.23|29908.23|29908.23|29908.23|29908.23|29908.23|0
1641457980000|2022-01-06 08:33:00|29911.78|29911.78|29911.78|29911.78|29911.78|29911.78|29911.78|29911.78|0
1641458000000|2022-01-06 08:33:20|29916.09|29916.09|29916.09|29916.09|29916.09|29916.09|29916.09|29916.09|0
1641458020000|2022-01-06 08:33:40|29920.39|29920.39|29920.39|29920.39|29920.39|29920.39|29920.39|29920.39|0
1641458030000|2022-01-06 08:33:50|29912.53|29912.53|29912.53|29912.53|29912.53|29912.53|29912.53|29912.53|0
1641458040000|2022-01-06 08:34:00|29916.84|29916.84|29916.84|29916.84|29916.84|29916.84|29916.84|29916.84|0
1641458050000|2022-01-06 08:34:10|29921.15|29921.15|29921.15|29921.15|29925.45|29925.45|29921.15|29921.15|0
1641458070000|2022-01-06 08:34:30|29916.84|29916.84|29916.84|29916.84|29916.84|29916.84|29916.84|29916.84|0
1641458080000|2022-01-06 08:34:40|29921.15|29921.15|29921.15|29921.15|29921.15|29921.15|29921.15|29921.15|0
1641458100000|2022-01-06 08:35:00|29916.84|29916.84|29916.84|29916.84|29916.84|29916.84|29916.84|29916.84|0
1641458170000|2022-01-06 08:36:10|29899.61|29899.61|29903.17|29903.17|29903.17|29903.17|29899.61|29899.61|0
1641458190000|2022-01-06 08:36:30|29898.86|29898.86|29898.86|29898.86|29898.86|29898.86|29898.86|29898.86|0
1641458220000|2022-01-06 08:37:00|29897.09|29897.09|29898.86|29898.86|29898.86|29898.86|29892.78|29892.78|0
1641458250000|2022-01-06 08:37:30|29894.56|29894.56|29894.56|29894.56|29894.56|29894.56|29894.56|29894.56|0
1641458270000|2022-01-06 08:37:50|29898.86|29898.86|29898.86|29898.86|29898.86|29898.86|29898.86|29898.86|0
1641458280000|2022-01-06 08:38:00|29894.56|29894.56|29890.25|29890.25|29894.56|29894.56|29890.25|29890.25|0
1641458290000|2022-01-06 08:38:10|29885.94|29885.94|29885.94|29885.94|29885.94|29885.94|29885.94|29885.94|0
1641458300000|2022-01-06 08:38:20|29880.61|29880.61|29872|29872|29880.61|29880.61|29872|29872|0
1641458320000|2022-01-06 08:38:40|29878.08|29878.08|29878.08|29878.08|29878.08|29878.08|29878.08|29878.08|0
1641458350000|2022-01-06 08:39:10|29886.69|29886.69|29878.08|29878.08|29888.47|29888.47|29878.08|29878.08|0
1641458360000|2022-01-06 08:39:20|29882.39|29882.39|29882.39|29882.39|29882.39|29882.39|29882.39|29882.39|0
1641458430000|2022-01-06 08:40:30|29886.69|29886.69|29886.69|29886.69|29886.69|29886.69|29886.69|29886.69|0
1641458450000|2022-01-06 08:40:50|29891|29891|29886.69|29886.69|29891|29891|29886.69|29886.69|0
1641458490000|2022-01-06 08:41:30|29895.31|29895.31|29895.31|29895.31|29895.31|29895.31|29895.31|29895.31|0
1641458500000|2022-01-06 08:41:40|29900.64|29900.64|29900.64|29900.64|29900.64|29900.64|29900.64|29900.64|0
1641458520000|2022-01-06 08:42:00|29896.33|29896.33|29896.33|29896.33|29896.33|29896.33|29896.33|29896.33|0
1641458580000|2022-01-06 08:43:00|29892.03|29892.03|29892.03|29892.03|29892.03|29892.03|29892.03|29892.03|0
1641458590000|2022-01-06 08:43:10|29887.72|29887.72|29885.94|29885.94|29887.72|29887.72|29885.94|29885.94|0
1641458600000|2022-01-06 08:43:20|29882.39|29882.39|29875.55|29875.55|29884.17|29884.17|29875.55|29875.55|0
1641458620000|2022-01-06 08:43:40|29866.94|29866.94|29866.94|29866.94|29866.94|29866.94|29866.94|29866.94|0
1641458630000|2022-01-06 08:43:50|29857.3|29857.3|29855.52|29855.52|29857.3|29857.3|29855.52|29855.52|0
1641458640000|2022-01-06 08:44:00|29851.22|29851.22|29851.22|29851.22|29851.22|29851.22|29851.22|29851.22|0
1641458690000|2022-01-06 08:44:50|29846.91|29846.91|29854.77|29854.77|29854.77|29854.77|29846.91|29846.91|0
1641458700000|2022-01-06 08:45:00|29850.47|29850.47|29850.47|29850.47|29850.47|29850.47|29850.47|29850.47|0
1641458750000|2022-01-06 08:45:50|29848.69|29848.69|29848.69|29848.69|29848.69|29848.69|29848.69|29848.69|0
1641458760000|2022-01-06 08:46:00|29844.38|29844.38|29844.38|29844.38|29844.38|29844.38|29844.38|29844.38|0
1641458800000|2022-01-06 08:46:40|29848.69|29848.69|29848.69|29848.69|29848.69|29848.69|29848.69|29848.69|0
1641458810000|2022-01-06 08:46:50|29853|29853|29853|29853|29853|29853|29853|29853|0
1641458820000|2022-01-06 08:47:00|29851.22|29851.22|29851.22|29851.22|29851.22|29851.22|29851.22|29851.22|0
1641458830000|2022-01-06 08:47:10|29846.91|29846.91|29840.83|29840.83|29846.91|29846.91|29840.83|29840.83|0
1641458860000|2022-01-06 08:47:40|29845.13|29845.13|29845.13|29845.13|29845.13|29845.13|29845.13|29845.13|0
1641458890000|2022-01-06 08:48:10|29846.91|29846.91|29840.83|29840.83|29846.91|29846.91|29840.83|29840.83|0
1641458910000|2022-01-06 08:48:30|29849.44|29849.44|29845.13|29845.13|29849.44|29849.44|29845.13|29845.13|0
1641458920000|2022-01-06 08:48:40|29840.83|29840.83|29840.83|29840.83|29840.83|29840.83|29836.52|29836.52|0
1641458940000|2022-01-06 08:49:00|29849.44|29849.44|29849.44|29849.44|29849.44|29849.44|29849.44|29849.44|0
1641458970000|2022-01-06 08:49:30|29858.05|29858.05|29858.05|29858.05|29858.05|29858.05|29858.05|29858.05|0
1641459020000|2022-01-06 08:50:20|29862.36|29862.36|29862.36|29862.36|29862.36|29862.36|29862.36|29862.36|0
1641459050000|2022-01-06 08:50:50|29853.75|29853.75|29853.75|29853.75|29853.75|29853.75|29853.75|29853.75|0
1641459060000|2022-01-06 08:51:00|29858.05|29858.05|29858.05|29858.05|29858.05|29858.05|29858.05|29858.05|0
1641459120000|2022-01-06 08:52:00|29859.83|29859.83|29891.75|29891.75|29891.75|29891.75|29859.83|29859.83|0
1641459140000|2022-01-06 08:52:20|29896.06|29896.06|29896.06|29896.06|29896.06|29896.06|29896.06|29896.06|0
1641459170000|2022-01-06 08:52:50|29900.37|29900.37|29900.37|29900.37|29900.37|29900.37|29900.37|29900.37|0
1641459180000|2022-01-06 08:53:00|29897.84|29897.84|29897.84|29897.84|29897.84|29897.84|29897.84|29897.84|0
1641459190000|2022-01-06 08:53:10|29899.61|29899.61|29899.61|29899.61|29899.61|29899.61|29899.61|29899.61|0
1641459230000|2022-01-06 08:53:50|29912.53|29912.53|29916.84|29916.84|29916.84|29916.84|29912.53|29912.53|0
1641459250000|2022-01-06 08:54:10|29921.15|29921.15|29921.15|29921.15|29921.15|29921.15|29921.15|29921.15|0
1641459260000|2022-01-06 08:54:20|29934.07|29934.07|29942.68|29942.68|29946.99|29946.99|29934.07|29934.07|0
1641459270000|2022-01-06 08:54:30|29938.37|29938.37|29929.76|29929.76|29938.37|29938.37|29929.76|29929.76|0
1641459280000|2022-01-06 08:54:40|29942.68|29942.68|29942.68|29942.68|29942.68|29942.68|29942.68|29942.68|0
1641459300000|2022-01-06 08:55:00|29934.07|29934.07|29934.07|29934.07|29934.07|29934.07|29934.07|29934.07|0
1641459330000|2022-01-06 08:55:30|29938.37|29938.37|29938.37|29938.37|29938.37|29938.37|29934.07|29934.07|0
1641459340000|2022-01-06 08:55:40|29934.07|29934.07|29932.29|29932.29|29934.07|29934.07|29932.29|29932.29|0
1641459350000|2022-01-06 08:55:50|29923.68|29923.68|29921.9|29921.9|29923.68|29923.68|29921.9|29921.9|0
1641459370000|2022-01-06 08:56:10|29930.51|29930.51|29930.51|29930.51|29930.51|29930.51|29930.51|29930.51|0
1641459390000|2022-01-06 08:56:30|29934.82|29934.82|29930.51|29930.51|29934.82|29934.82|29930.51|29930.51|0
1641459400000|2022-01-06 08:56:40|29928.73|29928.73|29928.73|29928.73|29928.73|29928.73|29928.73|29928.73|0
1641459420000|2022-01-06 08:57:00|29933.04|29933.04|29920.12|29920.12|29933.04|29933.04|29920.12|29920.12|0
1641459440000|2022-01-06 08:57:20|29924.43|29924.43|29927.98|29927.98|29927.98|29927.98|29924.43|29924.43|0
1641459450000|2022-01-06 08:57:30|29929.76|29929.76|29929.76|29929.76|29929.76|29929.76|29929.76|29929.76|0
1641459460000|2022-01-06 08:57:40|29938.37|29938.37|29940.9|29940.9|29940.9|29940.9|29938.37|29938.37|0
1641459470000|2022-01-06 08:57:50|29945.21|29945.21|29945.21|29945.21|29945.21|29945.21|29945.21|29945.21|0
1641459510000|2022-01-06 08:58:30|29949.51|29949.51|29945.21|29945.21|29949.51|29949.51|29945.21|29945.21|0
1641459540000|2022-01-06 08:59:00|29940.9|29940.9|29934.82|29934.82|29940.9|29940.9|29934.82|29934.82|0
1641459550000|2022-01-06 08:59:10|29930.51|29930.51|29930.51|29930.51|29930.51|29930.51|29930.51|29930.51|0
1641459570000|2022-01-06 08:59:30|29934.07|29934.07|29938.37|29938.37|29938.37|29938.37|29934.07|29934.07|0
1641459620000|2022-01-06 09:00:20|29941.93|29941.93|29941.93|29941.93|29941.93|29941.93|29941.93|29941.93|0
1641459660000|2022-01-06 09:01:00|29967.77|29967.77|29972.07|29972.07|29972.07|29972.07|29967.77|29967.77|0
1641459690000|2022-01-06 09:01:30|29967.77|29967.77|29959.15|29959.15|29967.77|29967.77|29959.15|29959.15|0
1641459790000|2022-01-06 09:03:10|29950.54|29950.54|29954.85|29954.85|29954.85|29954.85|29950.54|29950.54|0
1641459810000|2022-01-06 09:03:30|29946.23|29946.23|29946.23|29946.23|29946.23|29946.23|29946.23|29946.23|0
1641459850000|2022-01-06 09:04:10|29941.93|29941.93|29941.93|29941.93|29941.93|29941.93|29941.93|29941.93|0
1641459860000|2022-01-06 09:04:20|29946.23|29946.23|29946.23|29946.23|29946.23|29946.23|29946.23|29946.23|0
1641459900000|2022-01-06 09:05:00|29951.57|29951.57|29951.57|29951.57|29951.57|29951.57|29951.57|29951.57|0
1641459920000|2022-01-06 09:05:20|29968.79|29968.79|29968.79|29968.79|29968.79|29968.79|29968.79|29968.79|0
1641459960000|2022-01-06 09:06:00|29970.57|29970.57|29970.57|29970.57|29970.57|29970.57|29970.57|29970.57|0
1641460040000|2022-01-06 09:07:20|29966.26|29966.26|29961.96|29961.96|29966.26|29966.26|29961.96|29961.96|0
1641460080000|2022-01-06 09:08:00|29957.65|29957.65|29957.65|29957.65|29957.65|29957.65|29957.65|29957.65|0
1641460090000|2022-01-06 09:08:10|29954.09|29954.09|29954.09|29954.09|29954.09|29954.09|29954.09|29954.09|0
1641460110000|2022-01-06 09:08:30|29957.65|29957.65|29957.65|29957.65|29957.65|29957.65|29957.65|29957.65|0
1641460130000|2022-01-06 09:08:50|29970.57|29970.57|29970.57|29970.57|29970.57|29970.57|29970.57|29970.57|0
1641460140000|2022-01-06 09:09:00|29979.18|29979.18|29992.1|29992.1|29992.1|29992.1|29979.18|29979.18|0
1641460150000|2022-01-06 09:09:10|29996.41|29996.41|29996.41|29996.41|29996.41|29996.41|29996.41|29996.41|0
1641460160000|2022-01-06 09:09:20|29992.1|29992.1|29992.1|29992.1|29992.1|29992.1|29992.1|29992.1|0
1641460200000|2022-01-06 09:10:00|29979.18|29979.18|29983.49|29983.49|29983.49|29983.49|29979.18|29979.18|0
1641460210000|2022-01-06 09:10:10|29987.79|29987.79|29983.49|29983.49|29987.79|29987.79|29983.49|29983.49|0
1641460230000|2022-01-06 09:10:30|29992.1|29992.1|29992.1|29992.1|29992.1|29992.1|29992.1|29992.1|0
1641460240000|2022-01-06 09:10:40|29983.49|29983.49|29983.49|29983.49|29983.49|29983.49|29983.49|29983.49|0
1641460280000|2022-01-06 09:11:20|29987.79|29987.79|29987.79|29987.79|29987.79|29987.79|29987.79|29987.79|0
1641460290000|2022-01-06 09:11:30|30000.71|30000.71|29996.41|29996.41|30005.02|30005.02|29996.41|29996.41|0
1641460320000|2022-01-06 09:12:00|29999.96|29999.96|29999.96|29999.96|29999.96|29999.96|29999.96|29999.96|0
1641460350000|2022-01-06 09:12:30|29996.41|29996.41|29992.1|29992.1|30000.71|30000.71|29992.1|29992.1|0
1641460430000|2022-01-06 09:13:50|29988.55|29988.55|29988.55|29988.55|29988.55|29988.55|29988.55|29988.55|0
1641460470000|2022-01-06 09:14:30|29990.32|29990.32|29990.32|29990.32|29990.32|29990.32|29990.32|29990.32|0
1641460480000|2022-01-06 09:14:40|29992.1|29992.1|29992.1|29992.1|29992.1|29992.1|29992.1|29992.1|0
1641460520000|2022-01-06 09:15:20|29987.79|29987.79|29987.79|29987.79|29987.79|29987.79|29987.79|29987.79|0
1641460550000|2022-01-06 09:15:50|29984.24|29984.24|29975.63|29975.63|29984.24|29984.24|29975.63|29975.63|0
1641460560000|2022-01-06 09:16:00|29977.4|29977.4|29981.71|29981.71|29981.71|29981.71|29977.4|29977.4|0
1641460570000|2022-01-06 09:16:10|29986.02|29986.02|29994.63|29994.63|29994.63|29994.63|29986.02|29986.02|0
1641460640000|2022-01-06 09:17:20|29986.02|29986.02|29991.35|29991.35|29991.35|29991.35|29986.02|29986.02|0
1641460650000|2022-01-06 09:17:30|29995.66|29995.66|29995.66|29995.66|29995.66|29995.66|29995.66|29995.66|0
1641460660000|2022-01-06 09:17:40|30004.27|30004.27|30004.27|30004.27|30004.27|30004.27|30004.27|30004.27|0
1641460680000|2022-01-06 09:18:00|29995.66|29995.66|29995.66|29995.66|29995.66|29995.66|29995.66|29995.66|0
1641460770000|2022-01-06 09:19:30|29997.43|29997.43|29993.13|29993.13|29997.43|29997.43|29993.13|29993.13|0
1641460860000|2022-01-06 09:21:00|29989.57|29989.57|29991.35|29991.35|29991.35|29991.35|29989.57|29989.57|0
1641460880000|2022-01-06 09:21:20|29989.57|29989.57|29989.57|29989.57|29989.57|29989.57|29989.57|29989.57|0
1641460890000|2022-01-06 09:21:30|29991.35|29991.35|29991.35|29991.35|29991.35|29991.35|29991.35|29991.35|0
1641460990000|2022-01-06 09:23:10|29993.13|29993.13|29999.21|29999.21|29999.21|29999.21|29993.13|29993.13|0
1641461050000|2022-01-06 09:24:10|29997.43|29997.43|29997.43|29997.43|29997.43|29997.43|29997.43|29997.43|0
1641461060000|2022-01-06 09:24:20|29993.13|29993.13|29993.13|29993.13|29993.13|29993.13|29993.13|29993.13|0
1641461110000|2022-01-06 09:25:10|29991.35|29991.35|29991.35|29991.35|29991.35|29991.35|29991.35|29991.35|0
1641461120000|2022-01-06 09:25:20|29987.04|29987.04|29982.74|29982.74|29987.04|29987.04|29982.74|29982.74|0
1641461140000|2022-01-06 09:25:40|29978.43|29978.43|29976.65|29976.65|29978.43|29978.43|29976.65|29976.65|0
1641461180000|2022-01-06 09:26:20|29980.21|29980.21|29980.21|29980.21|29980.21|29980.21|29980.21|29980.21|0
1641461240000|2022-01-06 09:27:20|29978.43|29978.43|29980.96|29980.96|29982.74|29982.74|29978.43|29978.43|0
1641461260000|2022-01-06 09:27:40|29976.65|29976.65|29972.35|29972.35|29976.65|29976.65|29972.35|29972.35|0
1641461280000|2022-01-06 09:28:00|29976.65|29976.65|29976.65|29976.65|29976.65|29976.65|29976.65|29976.65|0
1641461310000|2022-01-06 09:28:30|29972.35|29972.35|29972.35|29972.35|29972.35|29972.35|29972.35|29972.35|0
1641461330000|2022-01-06 09:28:50|29970.57|29970.57|29957.65|29957.65|29970.57|29970.57|29957.65|29957.65|0
1641461350000|2022-01-06 09:29:10|29953.34|29953.34|29953.34|29953.34|29953.34|29953.34|29953.34|29953.34|0
1641461370000|2022-01-06 09:29:30|29961.96|29961.96|29960.18|29960.18|29961.96|29961.96|29960.18|29960.18|0
1641461380000|2022-01-06 09:29:40|29956.62|29956.62|29956.62|29956.62|29956.62|29956.62|29956.62|29956.62|0
1641461390000|2022-01-06 09:29:50|29948.01|29948.01|29948.01|29948.01|29948.01|29948.01|29948.01|29948.01|0
1641461450000|2022-01-06 09:30:50|29943.7|29943.7|29943.7|29943.7|29943.7|29943.7|29943.7|29943.7|0
1641461460000|2022-01-06 09:31:00|29945.48|29945.48|29945.48|29945.48|29945.48|29945.48|29945.48|29945.48|0
1641461490000|2022-01-06 09:31:30|29937.62|29937.62|29933.31|29933.31|29937.62|29937.62|29933.31|29933.31|0
1641461550000|2022-01-06 09:32:30|29924.7|29924.7|29924.7|29924.7|29924.7|29924.7|29924.7|29924.7|0
1641461570000|2022-01-06 09:32:50|29916.09|29916.09|29914.31|29914.31|29916.09|29916.09|29914.31|29914.31|0
1641461580000|2022-01-06 09:33:00|29912.53|29912.53|29912.53|29912.53|29912.53|29912.53|29912.53|29912.53|0
1641461590000|2022-01-06 09:33:10|29916.84|29916.84|29916.84|29916.84|29916.84|29916.84|29916.84|29916.84|0
1641461610000|2022-01-06 09:33:30|29908.23|29908.23|29908.23|29908.23|29908.23|29908.23|29908.23|29908.23|0
1641461640000|2022-01-06 09:34:00|29891.75|29891.75|29891.75|29891.75|29891.75|29891.75|29891.75|29891.75|0
1641461670000|2022-01-06 09:34:30|29874.53|29874.53|29874.53|29874.53|29874.53|29874.53|29874.53|29874.53|0
1641461690000|2022-01-06 09:34:50|29869.2|29869.2|29869.2|29869.2|29869.2|29869.2|29869.2|29869.2|0
1641461730000|2022-01-06 09:35:30|29850.19|29850.19|29850.19|29850.19|29850.19|29850.19|29850.19|29850.19|0
1641461780000|2022-01-06 09:36:20|29854.5|29854.5|29858.81|29858.81|29858.81|29858.81|29854.5|29854.5|0
1641461820000|2022-01-06 09:37:00|29854.5|29854.5|29850.19|29850.19|29854.5|29854.5|29850.19|29850.19|0
1641461840000|2022-01-06 09:37:20|29845.89|29845.89|29845.89|29845.89|29845.89|29845.89|29845.89|29845.89|0
1641461910000|2022-01-06 09:38:30|29850.19|29850.19|29850.19|29850.19|29850.19|29850.19|29850.19|29850.19|0
1641461950000|2022-01-06 09:39:10|29853.75|29853.75|29853.75|29853.75|29853.75|29853.75|29853.75|29853.75|0
1641462000000|2022-01-06 09:40:00|29862.36|29862.36|29866.67|29866.67|29866.67|29866.67|29862.36|29862.36|0
1641462010000|2022-01-06 09:40:10|29862.36|29862.36|29862.36|29862.36|29862.36|29862.36|29862.36|29862.36|0
1641462020000|2022-01-06 09:40:20|29858.05|29858.05|29858.05|29858.05|29858.05|29858.05|29858.05|29858.05|0
1641462050000|2022-01-06 09:40:50|29853.75|29853.75|29853.75|29853.75|29853.75|29853.75|29853.75|29853.75|0
1641462090000|2022-01-06 09:41:30|29849.44|29849.44|29853.75|29853.75|29853.75|29853.75|29845.13|29845.13|0
1641462120000|2022-01-06 09:42:00|29850.19|29850.19|29845.89|29845.89|29850.19|29850.19|29845.89|29845.89|0
1641462180000|2022-01-06 09:43:00|29842.33|29842.33|29842.33|29842.33|29842.33|29842.33|29842.33|29842.33|0
1641462220000|2022-01-06 09:43:40|29833.72|29833.72|29833.72|29833.72|29833.72|29833.72|29833.72|29833.72|0
1641462240000|2022-01-06 09:44:00|29838.03|29838.03|29838.03|29838.03|29838.03|29838.03|29838.03|29838.03|0
1641462270000|2022-01-06 09:44:30|29842.33|29842.33|29846.64|29846.64|29846.64|29846.64|29842.33|29842.33|0
1641462280000|2022-01-06 09:44:40|29855.25|29855.25|29855.25|29855.25|29855.25|29855.25|29855.25|29855.25|0
1641462410000|2022-01-06 09:46:50|29857.03|29857.03|29857.03|29857.03|29857.03|29857.03|29857.03|29857.03|0
1641462450000|2022-01-06 09:47:30|29865.64|29865.64|29865.64|29865.64|29865.64|29865.64|29865.64|29865.64|0
1641462480000|2022-01-06 09:48:00|29869.95|29869.95|29869.95|29869.95|29869.95|29869.95|29869.95|29869.95|0
1641462510000|2022-01-06 09:48:30|29868.17|29868.17|29862.09|29862.09|29868.17|29868.17|29862.09|29862.09|0
1641462520000|2022-01-06 09:48:40|29866.39|29866.39|29866.39|29866.39|29866.39|29866.39|29866.39|29866.39|0
1641462540000|2022-01-06 09:49:00|29864.62|29864.62|29864.62|29864.62|29864.62|29864.62|29864.62|29864.62|0
1641462590000|2022-01-06 09:49:50|29868.92|29868.92|29868.92|29868.92|29868.92|29868.92|29868.92|29868.92|0
1641462600000|2022-01-06 09:50:00|29870.7|29870.7|29870.7|29870.7|29870.7|29870.7|29870.7|29870.7|0
1641462630000|2022-01-06 09:50:30|29868.92|29868.92|29868.92|29868.92|29868.92|29868.92|29868.92|29868.92|0
1641462670000|2022-01-06 09:51:10|29864.62|29864.62|29860.31|29860.31|29864.62|29864.62|29860.31|29860.31|0
1641462740000|2022-01-06 09:52:20|29856|29856|29856|29856|29856|29856|29856|29856|0
1641462770000|2022-01-06 09:52:50|29854.23|29854.23|29850.67|29850.67|29854.23|29854.23|29850.67|29850.67|0
1641462780000|2022-01-06 09:53:00|29854.98|29854.98|29854.98|29854.98|29854.98|29854.98|29854.98|29854.98|0
1641462790000|2022-01-06 09:53:10|29858.53|29858.53|29858.53|29858.53|29858.53|29858.53|29858.53|29858.53|0
1641462800000|2022-01-06 09:53:20|29862.84|29862.84|29862.84|29862.84|29862.84|29862.84|29862.84|29862.84|0
1641462830000|2022-01-06 09:53:50|29849.92|29849.92|29846.37|29846.37|29849.92|29849.92|29846.37|29846.37|0
1641462850000|2022-01-06 09:54:10|29842.06|29842.06|29842.06|29842.06|29842.06|29842.06|29842.06|29842.06|0
1641462880000|2022-01-06 09:54:40|29829.14|29829.14|29829.14|29829.14|29829.14|29829.14|29829.14|29829.14|0
1641462890000|2022-01-06 09:54:50|29833.45|29833.45|29833.45|29833.45|29833.45|29833.45|29833.45|29833.45|0
1641462910000|2022-01-06 09:55:10|29829.89|29829.89|29833.45|29833.45|29833.45|29833.45|29829.89|29829.89|0
1641462920000|2022-01-06 09:55:20|29835.22|29835.22|29837|29837|29837|29837|29835.22|29835.22|0
1641462930000|2022-01-06 09:55:30|29835.22|29835.22|29835.22|29835.22|29835.22|29835.22|29835.22|29835.22|0
1641462990000|2022-01-06 09:56:30|29826.61|29826.61|29826.61|29826.61|29826.61|29826.61|29826.61|29826.61|0
1641463000000|2022-01-06 09:56:40|29824.83|29824.83|29818.75|29818.75|29824.83|29824.83|29818.75|29818.75|0
1641463020000|2022-01-06 09:57:00|29823.06|29823.06|29823.06|29823.06|29823.06|29823.06|29823.06|29823.06|0
1641463070000|2022-01-06 09:57:50|29827.36|29827.36|29827.36|29827.36|29827.36|29827.36|29827.36|29827.36|0
1641463080000|2022-01-06 09:58:00|29825.59|29825.59|29829.89|29829.89|29829.89|29829.89|29825.59|29825.59|0
1641463090000|2022-01-06 09:58:10|29825.59|29825.59|29825.59|29825.59|29825.59|29825.59|29825.59|29825.59|0
1641463130000|2022-01-06 09:58:50|29823.81|29823.81|29823.81|29823.81|29823.81|29823.81|29823.81|29823.81|0
1641463140000|2022-01-06 09:59:00|29819.5|29819.5|29819.5|29819.5|29819.5|29819.5|29819.5|29819.5|0
1641463180000|2022-01-06 09:59:40|29823.81|29823.81|29823.81|29823.81|29823.81|29823.81|29823.81|29823.81|0
1641463190000|2022-01-06 09:59:50|29827.36|29827.36|29827.36|29827.36|29827.36|29827.36|29827.36|29827.36|0
1641463210000|2022-01-06 10:00:10|29835.98|29835.98|29835.98|29835.98|29835.98|29835.98|29835.98|29835.98|0
1641463220000|2022-01-06 10:00:20|29843.84|29843.84|29848.14|29848.14|29848.14|29848.14|29843.84|29843.84|0
1641463340000|2022-01-06 10:02:20|29852.45|29852.45|29852.45|29852.45|29852.45|29852.45|29852.45|29852.45|0
1641463350000|2022-01-06 10:02:30|29848.14|29848.14|29848.14|29848.14|29848.14|29848.14|29848.14|29848.14|0
1641463380000|2022-01-06 10:03:00|29843.84|29843.84|29839.53|29839.53|29843.84|29843.84|29835.22|29835.22|0
1641463430000|2022-01-06 10:03:50|29835.22|29835.22|29835.22|29835.22|29835.22|29835.22|29835.22|29835.22|0
1641463460000|2022-01-06 10:04:20|29833.45|29833.45|29833.45|29833.45|29833.45|29833.45|29833.45|29833.45|0
1641463470000|2022-01-06 10:04:30|29829.14|29829.14|29829.14|29829.14|29829.14|29829.14|29829.14|29829.14|0
1641463500000|2022-01-06 10:05:00|29837.75|29837.75|29837.75|29837.75|29839.53|29839.53|29837.75|29837.75|0
1641463530000|2022-01-06 10:05:30|29842.06|29842.06|29842.06|29842.06|29842.06|29842.06|29842.06|29842.06|0
1641463540000|2022-01-06 10:05:40|29846.37|29846.37|29846.37|29846.37|29846.37|29846.37|29846.37|29846.37|0
1641463560000|2022-01-06 10:06:00|29842.06|29842.06|29842.06|29842.06|29842.06|29842.06|29842.06|29842.06|0
1641463570000|2022-01-06 10:06:10|29846.37|29846.37|29846.37|29846.37|29846.37|29846.37|29846.37|29846.37|0
1641463590000|2022-01-06 10:06:30|29842.06|29842.06|29842.06|29842.06|29842.06|29842.06|29842.06|29842.06|0
1641463650000|2022-01-06 10:07:30|29843.84|29843.84|29843.84|29843.84|29843.84|29843.84|29843.84|29843.84|0
1641463660000|2022-01-06 10:07:40|29842.06|29842.06|29842.06|29842.06|29842.06|29842.06|29842.06|29842.06|0
1641463690000|2022-01-06 10:08:10|29845.61|29845.61|29845.61|29845.61|29845.61|29845.61|29845.61|29845.61|0
1641463720000|2022-01-06 10:08:40|29847.39|29847.39|29847.39|29847.39|29847.39|29847.39|29847.39|29847.39|0
1641463730000|2022-01-06 10:08:50|29856|29856|29856|29856|29856|29856|29856|29856|0
1641463800000|2022-01-06 10:10:00|29857.78|29857.78|29862.09|29862.09|29862.09|29862.09|29857.78|29857.78|0
1641463820000|2022-01-06 10:10:20|29866.39|29866.39|29866.39|29866.39|29866.39|29866.39|29866.39|29866.39|0
1641463870000|2022-01-06 10:11:10|29857.78|29857.78|29857.78|29857.78|29857.78|29857.78|29857.78|29857.78|0
1641463880000|2022-01-06 10:11:20|29853.47|29853.47|29853.47|29853.47|29853.47|29853.47|29853.47|29853.47|0
1641463980000|2022-01-06 10:13:00|29849.17|29849.17|29849.17|29849.17|29849.17|29849.17|29849.17|29849.17|0
1641464060000|2022-01-06 10:14:20|29844.86|29844.86|29844.86|29844.86|29849.17|29849.17|29844.86|29844.86|0
1641464110000|2022-01-06 10:15:10|29846.64|29846.64|29846.64|29846.64|29846.64|29846.64|29846.64|29846.64|0
1641464130000|2022-01-06 10:15:30|29850.94|29850.94|29850.94|29850.94|29850.94|29850.94|29850.94|29850.94|0
1641464150000|2022-01-06 10:15:50|29855.25|29855.25|29855.25|29855.25|29855.25|29855.25|29855.25|29855.25|0
1641464240000|2022-01-06 10:17:20|29857.03|29857.03|29857.03|29857.03|29857.03|29857.03|29857.03|29857.03|0
1641464270000|2022-01-06 10:17:50|29852.72|29852.72|29857.03|29857.03|29857.03|29857.03|29852.72|29852.72|0
1641464290000|2022-01-06 10:18:10|29852.72|29852.72|29852.72|29852.72|29852.72|29852.72|29852.72|29852.72|0
1641464300000|2022-01-06 10:18:20|29850.94|29850.94|29848.42|29848.42|29852.72|29852.72|29848.42|29848.42|0
1641464320000|2022-01-06 10:18:40|29846.64|29846.64|29844.86|29844.86|29846.64|29846.64|29844.86|29844.86|0
1641464330000|2022-01-06 10:18:50|29853.47|29853.47|29857.03|29857.03|29857.03|29857.03|29853.47|29853.47|0
1641464350000|2022-01-06 10:19:10|29852.72|29852.72|29852.72|29852.72|29852.72|29852.72|29852.72|29852.72|0
1641464390000|2022-01-06 10:19:50|29857.03|29857.03|29857.03|29857.03|29857.03|29857.03|29857.03|29857.03|0
1641464400000|2022-01-06 10:20:00|29858.81|29858.81|29858.81|29858.81|29858.81|29858.81|29858.81|29858.81|0
1641464490000|2022-01-06 10:21:30|29863.11|29863.11|29863.11|29863.11|29863.11|29863.11|29863.11|29863.11|0
1641464520000|2022-01-06 10:22:00|29867.42|29867.42|29867.42|29867.42|29867.42|29867.42|29867.42|29867.42|0
1641464530000|2022-01-06 10:22:10|29871.73|29871.73|29880.34|29880.34|29880.34|29880.34|29871.73|29871.73|0
1641464570000|2022-01-06 10:22:50|29882.12|29882.12|29882.12|29882.12|29882.12|29882.12|29882.12|29882.12|0
1641464650000|2022-01-06 10:24:10|29886.42|29886.42|29886.42|29886.42|29886.42|29886.42|29886.42|29886.42|0
1641464710000|2022-01-06 10:25:10|29890.73|29890.73|29895.03|29895.03|29895.03|29895.03|29890.73|29890.73|0
1641464720000|2022-01-06 10:25:20|29899.34|29899.34|29899.34|29899.34|29899.34|29899.34|29899.34|29899.34|0
1641464810000|2022-01-06 10:26:50|29903.65|29903.65|29903.65|29903.65|29903.65|29903.65|29903.65|29903.65|0
1641464840000|2022-01-06 10:27:20|29905.43|29905.43|29902.9|29902.9|29907.2|29907.2|29902.9|29902.9|0
1641464880000|2022-01-06 10:28:00|29894.28|29894.28|29892.51|29892.51|29894.28|29894.28|29892.51|29892.51|0
1641464900000|2022-01-06 10:28:20|29888.2|29888.2|29888.2|29888.2|29888.2|29888.2|29888.2|29888.2|0
1641464910000|2022-01-06 10:28:30|29892.51|29892.51|29892.51|29892.51|29892.51|29892.51|29892.51|29892.51|0
1641464950000|2022-01-06 10:29:10|29896.81|29896.81|29896.81|29896.81|29896.81|29896.81|29896.81|29896.81|0
1641464960000|2022-01-06 10:29:20|29901.12|29901.12|29901.12|29901.12|29901.12|29901.12|29901.12|29901.12|0
1641464980000|2022-01-06 10:29:40|29904.67|29904.67|29908.98|29908.98|29908.98|29908.98|29904.67|29904.67|0
1641464990000|2022-01-06 10:29:50|29910.76|29910.76|29910.76|29910.76|29910.76|29910.76|29910.76|29910.76|0
1641465000000|2022-01-06 10:30:00|29915.06|29915.06|29913.29|29913.29|29915.06|29915.06|29913.29|29913.29|0
1641465010000|2022-01-06 10:30:10|29908.98|29908.98|29908.98|29908.98|29908.98|29908.98|29908.98|29908.98|0
1641465040000|2022-01-06 10:30:40|29904.67|29904.67|29904.67|29904.67|29904.67|29904.67|29904.67|29904.67|0
1641465060000|2022-01-06 10:31:00|29908.98|29908.98|29913.29|29913.29|29913.29|29913.29|29908.98|29908.98|0
1641465150000|2022-01-06 10:32:30|29917.59|29917.59|29917.59|29917.59|29917.59|29917.59|29917.59|29917.59|0
1641465190000|2022-01-06 10:33:10|29921.9|29921.9|29921.9|29921.9|29921.9|29921.9|29921.9|29921.9|0
1641465260000|2022-01-06 10:34:20|29913.29|29913.29|29913.29|29913.29|29913.29|29913.29|29913.29|29913.29|0
1641465320000|2022-01-06 10:35:20|29904.67|29904.67|29898.59|29898.59|29904.67|29904.67|29898.59|29898.59|0
1641465350000|2022-01-06 10:35:50|29902.9|29902.9|29907.2|29907.2|29907.2|29907.2|29902.9|29902.9|0
1641465500000|2022-01-06 10:38:20|29898.59|29898.59|29898.59|29898.59|29898.59|29898.59|29898.59|29898.59|0
1641465580000|2022-01-06 10:39:40|29894.28|29894.28|29889.98|29889.98|29894.28|29894.28|29889.98|29889.98|0
1641465620000|2022-01-06 10:40:20|29888.2|29888.2|29888.2|29888.2|29888.2|29888.2|29888.2|29888.2|0
1641465630000|2022-01-06 10:40:30|29886.42|29886.42|29886.42|29886.42|29886.42|29886.42|29886.42|29886.42|0
1641465650000|2022-01-06 10:40:50|29882.12|29882.12|29886.42|29886.42|29886.42|29886.42|29882.12|29882.12|0
1641465740000|2022-01-06 10:42:20|29903.65|29903.65|29931.26|29931.26|29931.26|29931.26|29903.65|29903.65|0
1641465750000|2022-01-06 10:42:30|29926.96|29926.96|29926.96|29926.96|29926.96|29926.96|29926.96|29926.96|0
1641465760000|2022-01-06 10:42:40|29931.26|29931.26|29931.26|29931.26|29931.26|29931.26|29931.26|29931.26|0
1641465780000|2022-01-06 10:43:00|29926.96|29926.96|29926.96|29926.96|29926.96|29926.96|29926.96|29926.96|0
1641465820000|2022-01-06 10:43:40|29931.26|29931.26|29931.26|29931.26|29931.26|29931.26|29931.26|29931.26|0
1641465860000|2022-01-06 10:44:20|29935.57|29935.57|29935.57|29935.57|29935.57|29935.57|29935.57|29935.57|0
1641465890000|2022-01-06 10:44:50|29937.35|29937.35|29937.35|29937.35|29937.35|29937.35|29937.35|29937.35|0
1641465900000|2022-01-06 10:45:00|29941.65|29941.65|29946.99|29946.99|29946.99|29946.99|29941.65|29941.65|0
1641465980000|2022-01-06 10:46:20|29945.21|29945.21|29945.21|29945.21|29945.21|29945.21|29945.21|29945.21|0
1641465990000|2022-01-06 10:46:30|29936.6|29936.6|29936.6|29936.6|29936.6|29936.6|29936.6|29936.6|0
1641466040000|2022-01-06 10:47:20|29933.04|29933.04|29937.35|29937.35|29941.65|29941.65|29933.04|29933.04|0
1641466060000|2022-01-06 10:47:40|29939.12|29939.12|29939.12|29939.12|29939.12|29939.12|29939.12|29939.12|0
1641466080000|2022-01-06 10:48:00|29934.82|29934.82|29939.12|29939.12|29939.12|29939.12|29934.82|29934.82|0
1641466140000|2022-01-06 10:49:00|29940.9|29940.9|29949.51|29949.51|29949.51|29949.51|29940.9|29940.9|0
1641466150000|2022-01-06 10:49:10|29947.74|29947.74|29951.29|29951.29|29951.29|29951.29|29947.74|29947.74|0
1641466160000|2022-01-06 10:49:20|29955.6|29955.6|29955.6|29955.6|29955.6|29955.6|29955.6|29955.6|0
1641466180000|2022-01-06 10:49:40|29959.91|29959.91|29959.91|29959.91|29959.91|29959.91|29959.91|29959.91|0
1641466210000|2022-01-06 10:50:10|29955.6|29955.6|29947.74|29947.74|29955.6|29955.6|29947.74|29947.74|0
1641466230000|2022-01-06 10:50:30|29953.07|29953.07|29953.07|29953.07|29953.07|29953.07|29953.07|29953.07|0
1641466250000|2022-01-06 10:50:50|29961.68|29961.68|29961.68|29961.68|29961.68|29961.68|29961.68|29961.68|0
1641466300000|2022-01-06 10:51:40|29957.38|29957.38|29957.38|29957.38|29957.38|29957.38|29957.38|29957.38|0
1641466350000|2022-01-06 10:52:30|29961.68|29961.68|29961.68|29961.68|29961.68|29961.68|29961.68|29961.68|0
1641466380000|2022-01-06 10:53:00|29951.29|29951.29|29951.29|29951.29|29951.29|29951.29|29951.29|29951.29|0
1641466420000|2022-01-06 10:53:40|29946.99|29946.99|29946.99|29946.99|29946.99|29946.99|29946.99|29946.99|0
1641466430000|2022-01-06 10:53:50|29942.68|29942.68|29918.34|29918.34|29942.68|29942.68|29918.34|29918.34|0
1641466450000|2022-01-06 10:54:10|29920.12|29920.12|29920.12|29920.12|29920.12|29920.12|29920.12|29920.12|0
1641466500000|2022-01-06 10:55:00|29924.43|29924.43|29924.43|29924.43|29924.43|29924.43|29924.43|29924.43|0
1641466510000|2022-01-06 10:55:10|29928.73|29928.73|29928.73|29928.73|29928.73|29928.73|29928.73|29928.73|0
1641466640000|2022-01-06 10:57:20|29930.51|29930.51|29930.51|29930.51|29930.51|29930.51|29930.51|29930.51|0
1641466680000|2022-01-06 10:58:00|29934.82|29934.82|29934.82|29934.82|29934.82|29934.82|29934.82|29934.82|0
1641466690000|2022-01-06 10:58:10|29936.6|29936.6|29949.51|29949.51|29949.51|29949.51|29936.6|29936.6|0
1641466760000|2022-01-06 10:59:20|29940.9|29940.9|29940.9|29940.9|29940.9|29940.9|29940.9|29940.9|0
1641466770000|2022-01-06 10:59:30|29945.21|29945.21|29945.21|29945.21|29945.21|29945.21|29945.21|29945.21|0
1641466800000|2022-01-06 11:00:00|29946.99|29946.99|29951.29|29951.29|29951.29|29951.29|29946.99|29946.99|0
1641466830000|2022-01-06 11:00:30|29946.99|29946.99|29942.68|29942.68|29946.99|29946.99|29942.68|29942.68|0
1641466860000|2022-01-06 11:01:00|29946.99|29946.99|29946.99|29946.99|29946.99|29946.99|29946.99|29946.99|0
1641466960000|2022-01-06 11:02:40|29945.21|29945.21|29945.21|29945.21|29945.21|29945.21|29945.21|29945.21|0
1641467020000|2022-01-06 11:03:40|29948.76|29948.76|29948.76|29948.76|29948.76|29948.76|29948.76|29948.76|0
1641467050000|2022-01-06 11:04:10|29953.07|29953.07|29953.07|29953.07|29953.07|29953.07|29953.07|29953.07|0
1641467060000|2022-01-06 11:04:20|29957.38|29957.38|29957.38|29957.38|29957.38|29957.38|29957.38|29957.38|0
1641467080000|2022-01-06 11:04:40|29959.15|29959.15|29959.15|29959.15|29959.15|29959.15|29959.15|29959.15|0
1641467120000|2022-01-06 11:05:20|29960.93|29960.93|29960.93|29960.93|29960.93|29960.93|29960.93|29960.93|0
1641467170000|2022-01-06 11:06:10|29962.71|29962.71|29967.01|29967.01|29971.32|29971.32|29962.71|29962.71|0
1641467190000|2022-01-06 11:06:30|29962.71|29962.71|29962.71|29962.71|29962.71|29962.71|29962.71|29962.71|0
1641467200000|2022-01-06 11:06:40|29967.01|29967.01|29967.01|29967.01|29967.01|29967.01|29967.01|29967.01|0
1641467230000|2022-01-06 11:07:10|29965.24|29965.24|29965.24|29965.24|29965.24|29965.24|29965.24|29965.24|0
1641467240000|2022-01-06 11:07:20|29960.93|29960.93|29960.93|29960.93|29960.93|29960.93|29960.93|29960.93|0
1641467250000|2022-01-06 11:07:30|29956.62|29956.62|29952.32|29952.32|29956.62|29956.62|29952.32|29952.32|0
1641467280000|2022-01-06 11:08:00|29956.62|29956.62|29960.93|29960.93|29960.93|29960.93|29956.62|29956.62|0
1641467310000|2022-01-06 11:08:30|29959.15|29959.15|29962.71|29962.71|29962.71|29962.71|29959.15|29959.15|0
1641467340000|2022-01-06 11:09:00|29967.01|29967.01|29967.01|29967.01|29967.01|29967.01|29967.01|29967.01|0
1641467380000|2022-01-06 11:09:40|29965.24|29965.24|29965.24|29965.24|29965.24|29965.24|29965.24|29965.24|0
1641467390000|2022-01-06 11:09:50|29960.93|29960.93|29964.48|29964.48|29964.48|29964.48|29960.93|29960.93|0
1641467400000|2022-01-06 11:10:00|29968.04|29968.04|29972.35|29972.35|29972.35|29972.35|29968.04|29968.04|0
1641467410000|2022-01-06 11:10:10|29968.04|29968.04|29968.04|29968.04|29968.04|29968.04|29968.04|29968.04|0
1641467430000|2022-01-06 11:10:30|29976.65|29976.65|29976.65|29976.65|29976.65|29976.65|29976.65|29976.65|0
1641467460000|2022-01-06 11:11:00|29980.96|29980.96|29985.26|29985.26|29985.26|29985.26|29980.96|29980.96|0
1641467510000|2022-01-06 11:11:50|29980.96|29980.96|29980.96|29980.96|29980.96|29980.96|29980.96|29980.96|0
1641467520000|2022-01-06 11:12:00|29976.65|29976.65|29976.65|29976.65|29976.65|29976.65|29976.65|29976.65|0
1641467570000|2022-01-06 11:12:50|29980.96|29980.96|29973.1|29973.1|29980.96|29980.96|29973.1|29973.1|0
1641467590000|2022-01-06 11:13:10|29968.79|29968.79|29968.79|29968.79|29968.79|29968.79|29968.79|29968.79|0
1641467630000|2022-01-06 11:13:50|29964.48|29964.48|29964.48|29964.48|29964.48|29964.48|29964.48|29964.48|0
1641467700000|2022-01-06 11:15:00|29980.96|29980.96|29980.96|29980.96|29980.96|29980.96|29980.96|29980.96|0
1641467710000|2022-01-06 11:15:10|29976.65|29976.65|29980.96|29980.96|29985.26|29985.26|29976.65|29976.65|0
1641467720000|2022-01-06 11:15:20|29985.26|29985.26|29985.26|29985.26|29985.26|29985.26|29985.26|29985.26|0
1641467730000|2022-01-06 11:15:30|29989.57|29989.57|29985.26|29985.26|29989.57|29989.57|29985.26|29985.26|0
1641467740000|2022-01-06 11:15:40|29989.57|29989.57|29989.57|29989.57|29989.57|29989.57|29989.57|29989.57|0
1641467750000|2022-01-06 11:15:50|29985.26|29985.26|29989.57|29989.57|29989.57|29989.57|29985.26|29985.26|0
1641467780000|2022-01-06 11:16:20|29985.26|29985.26|29980.96|29980.96|29985.26|29985.26|29976.65|29976.65|0
1641467820000|2022-01-06 11:17:00|29982.74|29982.74|29982.74|29982.74|29982.74|29982.74|29982.74|29982.74|0
1641467890000|2022-01-06 11:18:10|29976.65|29976.65|29976.65|29976.65|29980.96|29980.96|29976.65|29976.65|0
1641467930000|2022-01-06 11:18:50|29980.96|29980.96|29980.96|29980.96|29980.96|29980.96|29980.96|29980.96|0
1641467950000|2022-01-06 11:19:10|29979.18|29979.18|29979.18|29979.18|29979.18|29979.18|29979.18|29979.18|0
1641468090000|2022-01-06 11:21:30|29974.87|29974.87|29974.87|29974.87|29974.87|29974.87|29974.87|29974.87|0
1641468110000|2022-01-06 11:21:50|29979.18|29979.18|29979.18|29979.18|29979.18|29979.18|29979.18|29979.18|0
1641468160000|2022-01-06 11:22:40|29974.87|29974.87|29974.87|29974.87|29974.87|29974.87|29974.87|29974.87|0
1641468210000|2022-01-06 11:23:30|29979.18|29979.18|29979.18|29979.18|29979.18|29979.18|29979.18|29979.18|0
1641468230000|2022-01-06 11:23:50|29977.4|29977.4|29977.4|29977.4|29977.4|29977.4|29977.4|29977.4|0
1641468270000|2022-01-06 11:24:30|29973.1|29973.1|29977.4|29977.4|29977.4|29977.4|29973.1|29973.1|0
1641468340000|2022-01-06 11:25:40|29981.71|29981.71|29981.71|29981.71|29981.71|29981.71|29981.71|29981.71|0
1641468350000|2022-01-06 11:25:50|29986.02|29986.02|29986.02|29986.02|29986.02|29986.02|29986.02|29986.02|0
1641468370000|2022-01-06 11:26:10|29984.24|29984.24|29984.24|29984.24|29984.24|29984.24|29984.24|29984.24|0
1641468390000|2022-01-06 11:26:30|29988.55|29988.55|29988.55|29988.55|29988.55|29988.55|29988.55|29988.55|0
1641468400000|2022-01-06 11:26:40|29997.16|29997.16|29996.41|29996.41|30000.71|30000.71|29996.41|29996.41|0
1641468440000|2022-01-06 11:27:20|30000.71|30000.71|29998.94|29998.94|30000.71|30000.71|29998.94|29998.94|0
1641468470000|2022-01-06 11:27:50|29997.16|29997.16|29999.69|29999.69|29999.69|29999.69|29995.38|29995.38|0
1641468550000|2022-01-06 11:29:10|30003.99|30003.99|30003.99|30003.99|30003.99|30003.99|30003.99|30003.99|0
1641468560000|2022-01-06 11:29:20|30008.3|30008.3|30003.99|30003.99|30008.3|30008.3|30003.99|30003.99|0
1641468600000|2022-01-06 11:30:00|30005.77|30005.77|30007.55|30007.55|30007.55|30007.55|30005.77|30005.77|0
1641468730000|2022-01-06 11:32:10|30011.86|30011.86|30011.86|30011.86|30011.86|30011.86|30011.86|30011.86|0
1641468760000|2022-01-06 11:32:40|30003.24|30003.24|30003.24|30003.24|30003.24|30003.24|30003.24|30003.24|0
1641468780000|2022-01-06 11:33:00|30007.55|30007.55|30007.55|30007.55|30007.55|30007.55|30007.55|30007.55|0
1641468800000|2022-01-06 11:33:20|30011.86|30011.86|30011.86|30011.86|30011.86|30011.86|30011.86|30011.86|0
1641468860000|2022-01-06 11:34:20|30016.16|30016.16|30016.16|30016.16|30017.94|30017.94|30016.16|30016.16|0
1641468880000|2022-01-06 11:34:40|30011.86|30011.86|30016.16|30016.16|30016.16|30016.16|30011.86|30011.86|0
1641468900000|2022-01-06 11:35:00|30020.47|30020.47|30020.47|30020.47|30020.47|30020.47|30020.47|30020.47|0
1641468910000|2022-01-06 11:35:10|30024.78|30024.78|30029.08|30029.08|30033.39|30033.39|30024.78|30024.78|0
1641468920000|2022-01-06 11:35:20|30024.78|30024.78|30026.55|30026.55|30026.55|30026.55|30024.78|30024.78|0
1641468940000|2022-01-06 11:35:40|30030.86|30030.86|30029.08|30029.08|30030.86|30030.86|30029.08|30029.08|0
1641468950000|2022-01-06 11:35:50|30024.78|30024.78|30024.78|30024.78|30024.78|30024.78|30024.78|30024.78|0
1641468980000|2022-01-06 11:36:20|30020.47|30020.47|30020.47|30020.47|30020.47|30020.47|30020.47|30020.47|0
1641468990000|2022-01-06 11:36:30|30024.78|30024.78|30024.78|30024.78|30024.78|30024.78|30024.78|30024.78|0
1641469060000|2022-01-06 11:37:40|30026.93|30026.93|30026.93|30026.93|30026.93|30026.93|30026.93|30026.93|0
1641469070000|2022-01-06 11:37:50|30024.78|30024.78|30024.78|30024.78|30024.78|30024.78|30024.78|30024.78|0
1641469100000|2022-01-06 11:38:20|30020.47|30020.47|30020.47|30020.47|30020.47|30020.47|30020.47|30020.47|0
1641469110000|2022-01-06 11:38:30|30024.78|30024.78|30024.78|30024.78|30024.78|30024.78|30024.78|30024.78|0
1641469150000|2022-01-06 11:39:10|30020.47|30020.47|30016.16|30016.16|30020.47|30020.47|30016.16|30016.16|0
1641469160000|2022-01-06 11:39:20|30033.39|30033.39|30029.08|30029.08|30033.39|30033.39|30029.08|30029.08|0
1641469170000|2022-01-06 11:39:30|30024.78|30024.78|30029.08|30029.08|30029.08|30029.08|30024.78|30024.78|0
1641469200000|2022-01-06 11:40:00|30027.3|30027.3|30016.91|30016.91|30027.3|30027.3|30016.91|30016.91|0
1641469230000|2022-01-06 11:40:30|30012.61|30012.61|30012.61|30012.61|30012.61|30012.61|30012.61|30012.61|0
1641469240000|2022-01-06 11:40:40|30010.83|30010.83|30010.83|30010.83|30010.83|30010.83|30010.83|30010.83|0
1641469250000|2022-01-06 11:40:50|30015.14|30015.14|30015.14|30015.14|30015.14|30015.14|30015.14|30015.14|0
1641469260000|2022-01-06 11:41:00|30010.83|30010.83|30006.52|30006.52|30010.83|30010.83|30006.52|30006.52|0
1641469280000|2022-01-06 11:41:20|30004.75|30004.75|30004.75|30004.75|30004.75|30004.75|30004.75|30004.75|0
1641469290000|2022-01-06 11:41:30|30009.05|30009.05|30009.05|30009.05|30009.05|30009.05|30007.28|30007.28|0
1641469340000|2022-01-06 11:42:20|30017.67|30017.67|30015.89|30015.89|30017.67|30017.67|30015.89|30015.89|0
1641469360000|2022-01-06 11:42:40|30020.2|30020.2|30015.89|30015.89|30020.2|30020.2|30015.89|30015.89|0
1641469370000|2022-01-06 11:42:50|30020.2|30020.2|30020.2|30020.2|30020.2|30020.2|30020.2|30020.2|0
1641469390000|2022-01-06 11:43:10|30015.89|30015.89|30015.89|30015.89|30015.89|30015.89|30015.89|30015.89|0
1641469410000|2022-01-06 11:43:30|30011.58|30011.58|30011.58|30011.58|30011.58|30011.58|30011.58|30011.58|0
1641469460000|2022-01-06 11:44:20|30009.81|30009.81|30003.72|30003.72|30009.81|30009.81|30003.72|30003.72|0
1641469470000|2022-01-06 11:44:30|29999.42|29999.42|29995.11|29995.11|29999.42|29999.42|29995.11|29995.11|0
1641469480000|2022-01-06 11:44:40|29999.42|29999.42|29999.42|29999.42|29999.42|29999.42|29999.42|29999.42|0
1641469500000|2022-01-06 11:45:00|29995.11|29995.11|29990.8|29990.8|29995.11|29995.11|29990.8|29990.8|0
1641469510000|2022-01-06 11:45:10|29983.69|29983.69|29983.69|29983.69|29983.69|29983.69|29983.69|29983.69|0
1641469540000|2022-01-06 11:45:40|29991.55|29991.55|29993.33|29993.33|29993.33|29993.33|29991.55|29991.55|0
1641469550000|2022-01-06 11:45:50|29984.72|29984.72|29997.64|29997.64|29997.64|29997.64|29984.72|29984.72|0
1641469580000|2022-01-06 11:46:20|29993.33|29993.33|29989.03|29989.03|29993.33|29993.33|29989.03|29989.03|0
1641469590000|2022-01-06 11:46:30|29984.72|29984.72|29984.72|29984.72|29984.72|29984.72|29984.72|29984.72|0
1641469600000|2022-01-06 11:46:40|29993.33|29993.33|29993.33|29993.33|29993.33|29993.33|29993.33|29993.33|0
1641469620000|2022-01-06 11:47:00|30001.94|30001.94|30001.94|30001.94|30001.94|30001.94|30001.94|30001.94|0
1641469630000|2022-01-06 11:47:10|30000.17|30000.17|30000.17|30000.17|30000.17|30000.17|30000.17|30000.17|0
1641469640000|2022-01-06 11:47:20|29995.86|29995.86|29995.86|29995.86|29995.86|29995.86|29995.86|29995.86|0
1641469650000|2022-01-06 11:47:30|29991.55|29991.55|29987.25|29987.25|29991.55|29991.55|29987.25|29987.25|0
1641469670000|2022-01-06 11:47:50|29983.69|29983.69|29981.92|29981.92|29983.69|29983.69|29981.92|29981.92|0
1641469700000|2022-01-06 11:48:20|29986.22|29986.22|29986.22|29986.22|29986.22|29986.22|29986.22|29986.22|0
1641469710000|2022-01-06 11:48:30|29981.92|29981.92|29981.92|29981.92|29981.92|29981.92|29981.92|29981.92|0
1641469770000|2022-01-06 11:49:30|29986.22|29986.22|29981.92|29981.92|29986.22|29986.22|29981.92|29981.92|0
1641469780000|2022-01-06 11:49:40|29986.22|29986.22|29986.22|29986.22|29986.22|29986.22|29986.22|29986.22|0
1641469840000|2022-01-06 11:50:40|29977.61|29977.61|29977.61|29977.61|29977.61|29977.61|29977.61|29977.61|0
1641469850000|2022-01-06 11:50:50|29975.83|29975.83|29975.83|29975.83|29975.83|29975.83|29975.83|29975.83|0
1641469860000|2022-01-06 11:51:00|29977.61|29977.61|29977.61|29977.61|29977.61|29977.61|29977.61|29977.61|0
1641469900000|2022-01-06 11:51:40|29981.92|29981.92|29981.92|29981.92|29981.92|29981.92|29981.92|29981.92|0
1641469920000|2022-01-06 11:52:00|29986.22|29986.22|29986.22|29986.22|29986.22|29986.22|29986.22|29986.22|0
1641469980000|2022-01-06 11:53:00|29990.53|29990.53|29990.53|29990.53|29990.53|29990.53|29990.53|29990.53|0
1641470020000|2022-01-06 11:53:40|29986.22|29986.22|29986.22|29986.22|29986.22|29986.22|29986.22|29986.22|0
1641470030000|2022-01-06 11:53:50|29989.78|29989.78|29994.08|29994.08|29994.08|29994.08|29989.78|29989.78|0
1641470040000|2022-01-06 11:54:00|29995.86|29995.86|29995.86|29995.86|29995.86|29995.86|29995.86|29995.86|0
1641470050000|2022-01-06 11:54:10|30000.17|30000.17|30000.17|30000.17|30000.17|30000.17|30000.17|30000.17|0
1641470080000|2022-01-06 11:54:40|29995.86|29995.86|29995.86|29995.86|29995.86|29995.86|29995.86|29995.86|0
1641470100000|2022-01-06 11:55:00|29994.08|29994.08|29994.08|29994.08|29994.08|29994.08|29994.08|29994.08|0
1641470140000|2022-01-06 11:55:40|29989.78|29989.78|29986.22|29986.22|29989.78|29989.78|29986.22|29986.22|0
1641470150000|2022-01-06 11:55:50|29990.53|29990.53|29990.53|29990.53|29990.53|29990.53|29990.53|29990.53|0
1641470180000|2022-01-06 11:56:20|29988.75|29988.75|29988.75|29988.75|29988.75|29988.75|29988.75|29988.75|0
1641470210000|2022-01-06 11:56:50|29993.06|29993.06|29994.84|29994.84|29994.84|29994.84|29993.06|29993.06|0
1641470230000|2022-01-06 11:57:10|29999.14|29999.14|29999.14|29999.14|29999.14|29999.14|29999.14|29999.14|0
1641470240000|2022-01-06 11:57:20|29997.37|29997.37|30001.67|30001.67|30001.67|30001.67|29997.37|29997.37|0
1641470260000|2022-01-06 11:57:40|29997.37|29997.37|29993.06|29993.06|29997.37|29997.37|29993.06|29993.06|0
1641470310000|2022-01-06 11:58:30|29997.37|29997.37|29999.14|29999.14|29999.14|29999.14|29997.37|29997.37|0
1641470320000|2022-01-06 11:58:40|29990.53|29990.53|29990.53|29990.53|29990.53|29990.53|29990.53|29990.53|0
1641470340000|2022-01-06 11:59:00|29986.22|29986.22|29986.22|29986.22|29986.22|29986.22|29986.22|29986.22|0
1641470390000|2022-01-06 11:59:50|29988|29988|29988|29988|29988|29988|29988|29988|0
1641470400000|2022-01-06 12:00:00|29992.31|29992.31|29992.31|29992.31|29992.31|29992.31|29992.31|29992.31|0
1641470410000|2022-01-06 12:00:10|29994.08|29994.08|29997.64|29997.64|29997.64|29997.64|29994.08|29994.08|0
1641470420000|2022-01-06 12:00:20|30001.94|30001.94|30001.94|30001.94|30001.94|30001.94|30001.94|30001.94|0
1641470450000|2022-01-06 12:00:50|30006.25|30006.25|30006.25|30006.25|30006.25|30006.25|30006.25|30006.25|0
1641470480000|2022-01-06 12:01:20|30004.47|30004.47|30008.03|30008.03|30008.03|30008.03|30004.47|30004.47|0
1641470520000|2022-01-06 12:02:00|30012.33|30012.33|30014.11|30014.11|30014.11|30014.11|30012.33|30012.33|0
1641470570000|2022-01-06 12:02:50|30009.81|30009.81|30008.03|30008.03|30014.11|30014.11|30008.03|30008.03|0
1641470620000|2022-01-06 12:03:40|30003.72|30003.72|30003.72|30003.72|30003.72|30003.72|30003.72|30003.72|0
1641470630000|2022-01-06 12:03:50|29990.8|29990.8|29990.8|29990.8|29990.8|29990.8|29990.8|29990.8|0
1641470660000|2022-01-06 12:04:20|29999.42|29999.42|29999.42|29999.42|29999.42|29999.42|29999.42|29999.42|0
1641470670000|2022-01-06 12:04:30|30003.72|30003.72|30003.72|30003.72|30003.72|30003.72|30003.72|30003.72|0
1641470690000|2022-01-06 12:04:50|29999.42|29999.42|29999.42|29999.42|29999.42|29999.42|29999.42|29999.42|0
1641470700000|2022-01-06 12:05:00|30003.72|30003.72|30003.72|30003.72|30003.72|30003.72|30003.72|30003.72|0
1641470750000|2022-01-06 12:05:50|29999.42|29999.42|29995.11|29995.11|29999.42|29999.42|29995.11|29995.11|0
1641470760000|2022-01-06 12:06:00|29990.8|29990.8|29990.8|29990.8|29990.8|29990.8|29990.8|29990.8|0
1641470770000|2022-01-06 12:06:10|29982.19|29982.19|29982.94|29982.94|29984.72|29984.72|29982.19|29982.19|0
1641470780000|2022-01-06 12:06:20|29978.64|29978.64|29978.64|29978.64|29978.64|29978.64|29978.64|29978.64|0
1641470810000|2022-01-06 12:06:50|29974.33|29974.33|29974.33|29974.33|29974.33|29974.33|29972.55|29972.55|0
1641470820000|2022-01-06 12:07:00|29978.64|29978.64|29978.64|29978.64|29978.64|29978.64|29978.64|29978.64|0
1641470830000|2022-01-06 12:07:10|29982.19|29982.19|29982.19|29982.19|29982.19|29982.19|29982.19|29982.19|0
1641470870000|2022-01-06 12:07:50|29977.88|29977.88|29982.19|29982.19|29982.19|29982.19|29977.88|29977.88|0
1641470910000|2022-01-06 12:08:30|29977.88|29977.88|29977.88|29977.88|29977.88|29977.88|29977.88|29977.88|0
1641470980000|2022-01-06 12:09:40|29982.19|29982.19|29982.19|29982.19|29982.19|29982.19|29982.19|29982.19|0
1641471000000|2022-01-06 12:10:00|29986.5|29986.5|29986.5|29986.5|29986.5|29986.5|29986.5|29986.5|0
1641471020000|2022-01-06 12:10:20|29984.72|29984.72|29984.72|29984.72|29984.72|29984.72|29984.72|29984.72|0
1641471050000|2022-01-06 12:10:50|29986.5|29986.5|29988.27|29988.27|29988.27|29988.27|29986.5|29986.5|0
1641471060000|2022-01-06 12:11:00|29992.58|29992.58|29992.58|29992.58|29992.58|29992.58|29992.58|29992.58|0
1641471070000|2022-01-06 12:11:10|29994.36|29994.36|29994.36|29994.36|29994.36|29994.36|29994.36|29994.36|0
1641471090000|2022-01-06 12:11:30|29992.58|29992.58|29992.58|29992.58|29992.58|29992.58|29992.58|29992.58|0
1641471100000|2022-01-06 12:11:40|29996.13|29996.13|29996.13|29996.13|29996.13|29996.13|29996.13|29996.13|0
1641471200000|2022-01-06 12:13:20|30000.44|30000.44|30000.44|30000.44|30000.44|30000.44|30000.44|30000.44|0
1641471230000|2022-01-06 12:13:50|30004.75|30004.75|30004.75|30004.75|30004.75|30004.75|30004.75|30004.75|0
1641471280000|2022-01-06 12:14:40|30002.97|30002.97|30002.97|30002.97|30002.97|30002.97|30002.97|30002.97|0
1641471290000|2022-01-06 12:14:50|30006.52|30006.52|30006.52|30006.52|30006.52|30006.52|30006.52|30006.52|0
1641471300000|2022-01-06 12:15:00|30010.83|30010.83|30010.83|30010.83|30010.83|30010.83|30010.83|30010.83|0
1641471330000|2022-01-06 12:15:30|30009.05|30009.05|30009.05|30009.05|30009.05|30009.05|30009.05|30009.05|0
1641471370000|2022-01-06 12:16:10|30004.75|30004.75|30004.75|30004.75|30004.75|30004.75|30004.75|30004.75|0
1641471380000|2022-01-06 12:16:20|30000.44|30000.44|30000.44|30000.44|30000.44|30000.44|30000.44|30000.44|0
1641471400000|2022-01-06 12:16:40|30004.75|30004.75|30004.75|30004.75|30004.75|30004.75|30004.75|30004.75|0
1641471450000|2022-01-06 12:17:30|30002.97|30002.97|30002.97|30002.97|30002.97|30002.97|30002.97|30002.97|0
1641471470000|2022-01-06 12:17:50|29996.89|29996.89|29996.89|29996.89|29996.89|29996.89|29996.89|29996.89|0
1641471500000|2022-01-06 12:18:20|30005.5|30005.5|30005.5|30005.5|30005.5|30005.5|30005.5|30005.5|0
1641471550000|2022-01-06 12:19:10|30001.19|30001.19|30001.19|30001.19|30001.19|30001.19|30001.19|30001.19|0
1641471570000|2022-01-06 12:19:30|29999.42|29999.42|29999.42|29999.42|30001.19|30001.19|29997.64|29997.64|0
1641471650000|2022-01-06 12:20:50|30001.19|30001.19|30002.97|30002.97|30002.97|30002.97|30001.19|30001.19|0
1641471700000|2022-01-06 12:21:40|30007.28|30007.28|30007.28|30007.28|30007.28|30007.28|30007.28|30007.28|0
1641471740000|2022-01-06 12:22:20|30011.58|30011.58|30011.58|30011.58|30011.58|30011.58|30011.58|30011.58|0
1641471790000|2022-01-06 12:23:10|30015.89|30015.89|30017.67|30017.67|30017.67|30017.67|30015.89|30015.89|0
1641471800000|2022-01-06 12:23:20|30019.44|30019.44|30015.89|30015.89|30019.44|30019.44|30015.89|30015.89|0
1641471840000|2022-01-06 12:24:00|30020.2|30020.2|30020.2|30020.2|30020.2|30020.2|30020.2|30020.2|0
1641471850000|2022-01-06 12:24:10|30024.5|30024.5|30024.5|30024.5|30024.5|30024.5|30024.5|30024.5|0
1641471870000|2022-01-06 12:24:30|30026.28|30026.28|30026.28|30026.28|30026.28|30026.28|30026.28|30026.28|0
1641471880000|2022-01-06 12:24:40|30028.06|30028.06|30026.28|30026.28|30028.06|30028.06|30026.28|30026.28|0
1641471890000|2022-01-06 12:24:50|30030.59|30030.59|30030.59|30030.59|30030.59|30030.59|30030.59|30030.59|0
1641471900000|2022-01-06 12:25:00|30034.89|30034.89|30039.2|30039.2|30039.2|30039.2|30034.89|30034.89|0
1641471960000|2022-01-06 12:26:00|30030.59|30030.59|30030.59|30030.59|30030.59|30030.59|30030.59|30030.59|0
1641472010000|2022-01-06 12:26:50|30026.28|30026.28|30021.97|30021.97|30026.28|30026.28|30017.67|30017.67|0
1641472030000|2022-01-06 12:27:10|30026.28|30026.28|30021.97|30021.97|30026.28|30026.28|30021.97|30021.97|0
1641472060000|2022-01-06 12:27:40|30026.28|30026.28|30026.28|30026.28|30026.28|30026.28|30026.28|30026.28|0
1641472080000|2022-01-06 12:28:00|30029.83|30029.83|30029.83|30029.83|30029.83|30029.83|30029.83|30029.83|0
1641472100000|2022-01-06 12:28:20|30034.14|30034.14|30034.14|30034.14|30034.14|30034.14|30034.14|30034.14|0
1641472110000|2022-01-06 12:28:30|30029.83|30029.83|30026.28|30026.28|30029.83|30029.83|30026.28|30026.28|0
1641472130000|2022-01-06 12:28:50|30030.59|30030.59|30030.59|30030.59|30030.59|30030.59|30030.59|30030.59|0
1641472160000|2022-01-06 12:29:20|30026.28|30026.28|30026.28|30026.28|30026.28|30026.28|30026.28|30026.28|0
1641472200000|2022-01-06 12:30:00|30029.83|30029.83|30029.83|30029.83|30029.83|30029.83|30029.83|30029.83|0
1641472240000|2022-01-06 12:30:40|30034.14|30034.14|30034.14|30034.14|30034.14|30034.14|30034.14|30034.14|0
1641472250000|2022-01-06 12:30:50|30037.69|30037.69|30037.69|30037.69|30037.69|30037.69|30037.69|30037.69|0
1641472270000|2022-01-06 12:31:10|30035.92|30035.92|30044.53|30044.53|30044.53|30044.53|30035.92|30035.92|0
1641472290000|2022-01-06 12:31:30|30035.92|30035.92|30040.22|30040.22|30040.22|30040.22|30035.92|30035.92|0
1641472310000|2022-01-06 12:31:50|30044.53|30044.53|30044.53|30044.53|30044.53|30044.53|30044.53|30044.53|0
1641472320000|2022-01-06 12:32:00|30042.75|30042.75|30046.31|30046.31|30046.31|30046.31|30042.75|30042.75|0
1641472370000|2022-01-06 12:32:50|30050.61|30050.61|30050.61|30050.61|30050.61|30050.61|30050.61|30050.61|0
1641472420000|2022-01-06 12:33:40|30045.28|30045.28|30045.28|30045.28|30045.28|30045.28|30045.28|30045.28|0
1641472440000|2022-01-06 12:34:00|30047.06|30047.06|30042.75|30042.75|30047.06|30047.06|30042.75|30042.75|0
1641472470000|2022-01-06 12:34:30|30047.06|30047.06|30042.75|30042.75|30047.06|30047.06|30042.75|30042.75|0
1641472490000|2022-01-06 12:34:50|30040.98|30040.98|30040.98|30040.98|30040.98|30040.98|30040.98|30040.98|0
1641472500000|2022-01-06 12:35:00|30045.28|30045.28|30048.84|30048.84|30048.84|30048.84|30045.28|30045.28|0
1641472520000|2022-01-06 12:35:20|30050.61|30050.61|30050.61|30050.61|30050.61|30050.61|30050.61|30050.61|0
1641472590000|2022-01-06 12:36:30|30067.84|30067.84|30067.84|30067.84|30067.84|30067.84|30067.84|30067.84|0
1641472600000|2022-01-06 12:36:40|30066.06|30066.06|30053.14|30053.14|30066.06|30066.06|30053.14|30053.14|0
1641472640000|2022-01-06 12:37:20|30051.37|30051.37|30042.75|30042.75|30051.37|30051.37|30042.75|30042.75|0
1641472660000|2022-01-06 12:37:40|30036.67|30036.67|30036.67|30036.67|30036.67|30036.67|30036.67|30036.67|0
1641472680000|2022-01-06 12:38:00|30045.28|30045.28|30045.28|30045.28|30045.28|30045.28|30045.28|30045.28|0
1641472690000|2022-01-06 12:38:10|30049.59|30049.59|30045.28|30045.28|30049.59|30049.59|30045.28|30045.28|0
1641472780000|2022-01-06 12:39:40|30040.98|30040.98|30036.67|30036.67|30040.98|30040.98|30036.67|30036.67|0
1641472810000|2022-01-06 12:40:10|30040.98|30040.98|30040.98|30040.98|30040.98|30040.98|30040.98|30040.98|0
1641472850000|2022-01-06 12:40:50|30044.53|30044.53|30042.75|30042.75|30044.53|30044.53|30042.75|30042.75|0
1641472960000|2022-01-06 12:42:40|30038.45|30038.45|30038.45|30038.45|30038.45|30038.45|30038.45|30038.45|0
1641473010000|2022-01-06 12:43:30|30034.14|30034.14|30038.45|30038.45|30038.45|30038.45|30034.14|30034.14|0
1641473060000|2022-01-06 12:44:20|30042.75|30042.75|30042.75|30042.75|30042.75|30042.75|30042.75|30042.75|0
1641473080000|2022-01-06 12:44:40|30051.37|30051.37|30055.67|30055.67|30055.67|30055.67|30051.37|30051.37|0
1641473160000|2022-01-06 12:46:00|30047.06|30047.06|30042.75|30042.75|30047.06|30047.06|30042.75|30042.75|0
1641473180000|2022-01-06 12:46:20|30047.06|30047.06|30047.06|30047.06|30047.06|30047.06|30047.06|30047.06|0
1641473190000|2022-01-06 12:46:30|30051.37|30051.37|30051.37|30051.37|30051.37|30051.37|30051.37|30051.37|0
1641473200000|2022-01-06 12:46:40|30055.67|30055.67|30055.67|30055.67|30055.67|30055.67|30055.67|30055.67|0
1641473290000|2022-01-06 12:48:10|30053.9|30053.9|30059.98|30059.98|30059.98|30059.98|30053.9|30053.9|0
1641473350000|2022-01-06 12:49:10|30058.2|30058.2|30058.2|30058.2|30058.2|30058.2|30058.2|30058.2|0
1641473370000|2022-01-06 12:49:30|30066.81|30066.81|30066.81|30066.81|30066.81|30066.81|30066.81|30066.81|0
1641473450000|2022-01-06 12:50:50|30071.12|30071.12|30086.84|30086.84|30086.84|30086.84|30071.12|30071.12|0
1641473460000|2022-01-06 12:51:00|30088.62|30088.62|30086.84|30086.84|30088.62|30088.62|30086.84|30086.84|0
1641473480000|2022-01-06 12:51:20|30083.29|30083.29|30078.98|30078.98|30083.29|30083.29|30078.98|30078.98|0
1641473500000|2022-01-06 12:51:40|30080.76|30080.76|30080.76|30080.76|30080.76|30080.76|30080.76|30080.76|0
1641473510000|2022-01-06 12:51:50|30082.54|30082.54|30082.54|30082.54|30082.54|30082.54|30082.54|30082.54|0
1641473520000|2022-01-06 12:52:00|30078.98|30078.98|30078.98|30078.98|30078.98|30078.98|30078.98|30078.98|0
1641473540000|2022-01-06 12:52:20|30074.68|30074.68|30074.68|30074.68|30074.68|30074.68|30074.68|30074.68|0
1641473550000|2022-01-06 12:52:30|30078.98|30078.98|30078.98|30078.98|30078.98|30078.98|30078.98|30078.98|0
1641473600000|2022-01-06 12:53:20|30083.29|30083.29|30083.29|30083.29|30083.29|30083.29|30083.29|30083.29|0
1641473630000|2022-01-06 12:53:50|30074.68|30074.68|30074.68|30074.68|30074.68|30074.68|30074.68|30074.68|0
1641473640000|2022-01-06 12:54:00|30070.37|30070.37|30066.81|30066.81|30070.37|30070.37|30066.81|30066.81|0
1641473650000|2022-01-06 12:54:10|30062.51|30062.51|30062.51|30062.51|30062.51|30062.51|30062.51|30062.51|0
1641473830000|2022-01-06 12:57:10|30071.12|30071.12|30071.12|30071.12|30071.12|30071.12|30071.12|30071.12|0
1641473890000|2022-01-06 12:58:10|30075.43|30075.43|30077.21|30077.21|30077.21|30077.21|30075.43|30075.43|0
1641473900000|2022-01-06 12:58:20|30078.98|30078.98|30078.98|30078.98|30078.98|30078.98|30077.21|30077.21|0
1641473960000|2022-01-06 12:59:20|30087.6|30087.6|30090.12|30090.12|30091.9|30091.9|30087.6|30087.6|0
1641473970000|2022-01-06 12:59:30|30085.82|30085.82|30085.82|30085.82|30085.82|30085.82|30085.82|30085.82|0
1641474030000|2022-01-06 13:00:30|30090.12|30090.12|30093.68|30093.68|30093.68|30093.68|30090.12|30090.12|0
1641474040000|2022-01-06 13:00:40|30097.99|30097.99|30097.99|30097.99|30097.99|30097.99|30097.99|30097.99|0
1641474050000|2022-01-06 13:00:50|30102.29|30102.29|30102.29|30102.29|30102.29|30102.29|30102.29|30102.29|0
1641474060000|2022-01-06 13:01:00|30098.74|30098.74|30098.74|30098.74|30098.74|30098.74|30098.74|30098.74|0
1641474110000|2022-01-06 13:01:50|30103.04|30103.04|30103.04|30103.04|30103.04|30103.04|30103.04|30103.04|0
1641474120000|2022-01-06 13:02:00|30107.35|30107.35|30110.9|30110.9|30110.9|30110.9|30107.35|30107.35|0
1641474190000|2022-01-06 13:03:10|30106.6|30106.6|30106.6|30106.6|30106.6|30106.6|30106.6|30106.6|0
1641474290000|2022-01-06 13:04:50|30097.99|30097.99|30106.6|30106.6|30106.6|30106.6|30097.99|30097.99|0
1641474350000|2022-01-06 13:05:50|30110.9|30110.9|30110.9|30110.9|30110.9|30110.9|30110.9|30110.9|0
1641474450000|2022-01-06 13:07:30|30112.68|30112.68|30112.68|30112.68|30112.68|30112.68|30110.9|30110.9|0
1641474540000|2022-01-06 13:09:00|30125.6|30125.6|30121.3|30121.3|30125.6|30125.6|30121.3|30121.3|0
1641474550000|2022-01-06 13:09:10|30129.91|30129.91|30129.91|30129.91|30134.21|30134.21|30129.91|30129.91|0
1641474560000|2022-01-06 13:09:20|30125.6|30125.6|30125.6|30125.6|30125.6|30125.6|30125.6|30125.6|0
1641474600000|2022-01-06 13:10:00|30121.3|30121.3|30121.3|30121.3|30121.3|30121.3|30121.3|30121.3|0
1641474610000|2022-01-06 13:10:10|30116.99|30116.99|30116.99|30116.99|30116.99|30116.99|30116.99|30116.99|0
1641474630000|2022-01-06 13:10:30|30115.21|30115.21|30116.99|30116.99|30116.99|30116.99|30115.21|30115.21|0
1641474640000|2022-01-06 13:10:40|30112.68|30112.68|30112.68|30112.68|30112.68|30112.68|30112.68|30112.68|0
1641474650000|2022-01-06 13:10:50|30116.99|30116.99|30116.99|30116.99|30116.99|30116.99|30116.99|30116.99|0
1641474720000|2022-01-06 13:12:00|30112.68|30112.68|30112.68|30112.68|30112.68|30112.68|30112.68|30112.68|0
1641474740000|2022-01-06 13:12:20|30116.99|30116.99|30116.99|30116.99|30116.99|30116.99|30116.99|30116.99|0
1641474770000|2022-01-06 13:12:50|30115.21|30115.21|30115.21|30115.21|30115.21|30115.21|30115.21|30115.21|0
1641474790000|2022-01-06 13:13:10|30119.52|30119.52|30119.52|30119.52|30119.52|30119.52|30119.52|30119.52|0
1641474800000|2022-01-06 13:13:20|30121.3|30121.3|30131.69|30131.69|30131.69|30131.69|30121.3|30121.3|0
1641474830000|2022-01-06 13:13:50|30135.99|30135.99|30135.99|30135.99|30135.99|30135.99|30135.99|30135.99|0
1641474850000|2022-01-06 13:14:10|30131.69|30131.69|30131.69|30131.69|30131.69|30131.69|30131.69|30131.69|0
1641474910000|2022-01-06 13:15:10|30127.38|30127.38|30131.69|30131.69|30131.69|30131.69|30127.38|30127.38|0
1641474920000|2022-01-06 13:15:20|30127.38|30127.38|30127.38|30127.38|30127.38|30127.38|30127.38|30127.38|0
1641474940000|2022-01-06 13:15:40|30129.16|30129.16|30129.16|30129.16|30129.16|30129.16|30129.16|30129.16|0
1641474950000|2022-01-06 13:15:50|30127.38|30127.38|30127.38|30127.38|30127.38|30127.38|30127.38|30127.38|0
1641474980000|2022-01-06 13:16:20|30130.93|30130.93|30130.93|30130.93|30130.93|30130.93|30130.93|30130.93|0
1641475020000|2022-01-06 13:17:00|30126.63|30126.63|30126.63|30126.63|30126.63|30126.63|30126.63|30126.63|0
1641475040000|2022-01-06 13:17:20|30122.32|30122.32|30122.32|30122.32|30122.32|30122.32|30122.32|30122.32|0
1641475110000|2022-01-06 13:18:30|30120.54|30120.54|30116.24|30116.24|30120.54|30120.54|30116.24|30116.24|0
1641475120000|2022-01-06 13:18:40|30118.01|30118.01|30114.46|30114.46|30118.01|30118.01|30114.46|30114.46|0
1641475170000|2022-01-06 13:19:30|30110.15|30110.15|30110.15|30110.15|30110.15|30110.15|30110.15|30110.15|0
1641475180000|2022-01-06 13:19:40|30114.46|30114.46|30118.77|30118.77|30118.77|30118.77|30114.46|30114.46|0
1641475200000|2022-01-06 13:20:00|30120.54|30120.54|30123.07|30123.07|30124.85|30124.85|30120.54|30120.54|0
1641475210000|2022-01-06 13:20:10|30124.85|30124.85|30122.32|30122.32|30124.85|30124.85|30120.54|30120.54|0
1641475220000|2022-01-06 13:20:20|30118.77|30118.77|30116.99|30116.99|30118.77|30118.77|30116.99|30116.99|0
1641475240000|2022-01-06 13:20:40|30112.68|30112.68|30112.68|30112.68|30112.68|30112.68|30112.68|30112.68|0
1641475250000|2022-01-06 13:20:50|30116.99|30116.99|30116.99|30116.99|30116.99|30116.99|30116.99|30116.99|0
1641475300000|2022-01-06 13:21:40|30115.21|30115.21|30115.21|30115.21|30115.21|30115.21|30115.21|30115.21|0
1641475340000|2022-01-06 13:22:20|30106.6|30106.6|30106.6|30106.6|30106.6|30106.6|30106.6|30106.6|0
1641475370000|2022-01-06 13:22:50|30110.9|30110.9|30110.9|30110.9|30110.9|30110.9|30110.9|30110.9|0
1641475380000|2022-01-06 13:23:00|30106.6|30106.6|30106.6|30106.6|30106.6|30106.6|30106.6|30106.6|0
1641475480000|2022-01-06 13:24:40|30102.29|30102.29|30102.29|30102.29|30102.29|30102.29|30102.29|30102.29|0
1641475500000|2022-01-06 13:25:00|30104.07|30104.07|30102.29|30102.29|30104.07|30104.07|30102.29|30102.29|0
1641475610000|2022-01-06 13:26:50|30106.6|30106.6|30110.9|30110.9|30110.9|30110.9|30106.6|30106.6|0
1641475620000|2022-01-06 13:27:00|30106.6|30106.6|30106.6|30106.6|30106.6|30106.6|30106.6|30106.6|0
1641475700000|2022-01-06 13:28:20|30104.82|30104.82|30106.6|30106.6|30106.6|30106.6|30104.82|30104.82|0
1641475740000|2022-01-06 13:29:00|30103.04|30103.04|30098.74|30098.74|30103.04|30103.04|30098.74|30098.74|0
1641475760000|2022-01-06 13:29:20|30100.51|30100.51|30098.74|30098.74|30100.51|30100.51|30098.74|30098.74|0
1641475790000|2022-01-06 13:29:50|30094.43|30094.43|30084.04|30084.04|30094.43|30094.43|30084.04|30084.04|0
1641475810000|2022-01-06 13:30:10|30092.65|30092.65|30093.68|30093.68|30093.68|30093.68|30088.35|30088.35|0
1641475870000|2022-01-06 13:31:10|30090.12|30090.12|30090.12|30090.12|30090.12|30090.12|30090.12|30090.12|0
1641475920000|2022-01-06 13:32:00|30085.82|30085.82|30085.82|30085.82|30085.82|30085.82|30085.82|30085.82|0
1641476050000|2022-01-06 13:34:10|30087.6|30087.6|30089.37|30089.37|30089.37|30089.37|30087.6|30087.6|0
1641476060000|2022-01-06 13:34:20|30085.82|30085.82|30085.82|30085.82|30085.82|30085.82|30085.82|30085.82|0
1641476100000|2022-01-06 13:35:00|30064.29|30064.29|30064.29|30064.29|30064.29|30064.29|30064.29|30064.29|0
1641476180000|2022-01-06 13:36:20|30060.73|30060.73|30052.87|30052.87|30060.73|30060.73|30052.87|30052.87|0
1641476190000|2022-01-06 13:36:30|30056.42|30056.42|30054.65|30054.65|30056.42|30056.42|30054.65|30054.65|0
1641476200000|2022-01-06 13:36:40|30052.87|30052.87|30054.65|30054.65|30054.65|30054.65|30051.09|30051.09|0
1641476210000|2022-01-06 13:36:50|30050.34|30050.34|30054.65|30054.65|30054.65|30054.65|30050.34|30050.34|0
1641476220000|2022-01-06 13:37:00|30052.87|30052.87|30052.87|30052.87|30052.87|30052.87|30052.87|30052.87|0
1641476240000|2022-01-06 13:37:20|30051.09|30051.09|30054.65|30054.65|30054.65|30054.65|30051.09|30051.09|0
1641476260000|2022-01-06 13:37:40|30058.95|30058.95|30050.34|30050.34|30058.95|30058.95|30050.34|30050.34|0
1641476290000|2022-01-06 13:38:10|30054.65|30054.65|30058.95|30058.95|30058.95|30058.95|30054.65|30054.65|0
1641476390000|2022-01-06 13:39:50|30063.26|30063.26|30063.26|30063.26|30063.26|30063.26|30063.26|30063.26|0
1641476610000|2022-01-06 13:43:30|30058.95|30058.95|30058.95|30058.95|30058.95|30058.95|30058.95|30058.95|0
1641476660000|2022-01-06 13:44:20|30054.65|30054.65|30054.65|30054.65|30054.65|30054.65|30054.65|30054.65|0
1641476700000|2022-01-06 13:45:00|30058.95|30058.95|30058.95|30058.95|30058.95|30058.95|30058.95|30058.95|0
1641476710000|2022-01-06 13:45:10|30057.18|30057.18|30057.18|30057.18|30057.18|30057.18|30057.18|30057.18|0
1641476720000|2022-01-06 13:45:20|30052.87|30052.87|30052.87|30052.87|30052.87|30052.87|30052.87|30052.87|0
1641476730000|2022-01-06 13:45:30|30048.56|30048.56|30048.56|30048.56|30048.56|30048.56|30048.56|30048.56|0
1641476760000|2022-01-06 13:46:00|30039.95|30039.95|30039.95|30039.95|30039.95|30039.95|30039.95|30039.95|0
1641476820000|2022-01-06 13:47:00|30044.26|30044.26|30042.48|30042.48|30044.26|30044.26|30042.48|30042.48|0
1641476830000|2022-01-06 13:47:10|30046.79|30046.79|30042.48|30042.48|30046.79|30046.79|30042.48|30042.48|0
1641476900000|2022-01-06 13:48:20|30046.79|30046.79|30046.79|30046.79|30046.79|30046.79|30046.79|30046.79|0
1641476910000|2022-01-06 13:48:30|30051.09|30051.09|30051.09|30051.09|30051.09|30051.09|30051.09|30051.09|0
1641476930000|2022-01-06 13:48:50|30052.87|30052.87|30057.18|30057.18|30057.18|30057.18|30052.87|30052.87|0
1641476990000|2022-01-06 13:49:50|30061.48|30061.48|30061.48|30061.48|30061.48|30061.48|30061.48|30061.48|0
1641477020000|2022-01-06 13:50:20|30065.79|30065.79|30069.34|30069.34|30069.34|30069.34|30065.79|30065.79|0
1641477030000|2022-01-06 13:50:30|30073.65|30073.65|30077.96|30077.96|30077.96|30077.96|30073.65|30073.65|0
1641477040000|2022-01-06 13:50:40|30081.51|30081.51|30081.51|30081.51|30081.51|30081.51|30081.51|30081.51|0
1641477070000|2022-01-06 13:51:10|30085.82|30085.82|30085.82|30085.82|30085.82|30085.82|30085.82|30085.82|0
1641477080000|2022-01-06 13:51:20|30077.21|30077.21|30077.21|30077.21|30077.21|30077.21|30077.21|30077.21|0
1641477090000|2022-01-06 13:51:30|30075.43|30075.43|30075.43|30075.43|30075.43|30075.43|30075.43|30075.43|0
1641477130000|2022-01-06 13:52:10|30077.21|30077.21|30078.98|30078.98|30078.98|30078.98|30077.21|30077.21|0
1641477140000|2022-01-06 13:52:20|30077.21|30077.21|30077.21|30077.21|30077.21|30077.21|30077.21|30077.21|0
1641477150000|2022-01-06 13:52:30|30072.9|30072.9|30072.9|30072.9|30072.9|30072.9|30072.9|30072.9|0
1641477170000|2022-01-06 13:52:50|30077.21|30077.21|30077.21|30077.21|30077.21|30077.21|30077.21|30077.21|0
1641477200000|2022-01-06 13:53:20|30081.51|30081.51|30072.9|30072.9|30081.51|30081.51|30072.9|30072.9|0
1641477280000|2022-01-06 13:54:40|30071.12|30071.12|30071.12|30071.12|30071.12|30071.12|30071.12|30071.12|0
1641477290000|2022-01-06 13:54:50|30069.34|30069.34|30071.12|30071.12|30071.12|30071.12|30069.34|30069.34|0
1641477350000|2022-01-06 13:55:50|30079.73|30079.73|30079.73|30079.73|30079.73|30079.73|30079.73|30079.73|0
1641477400000|2022-01-06 13:56:40|30077.96|30077.96|30075.43|30075.43|30079.73|30079.73|30075.43|30075.43|0
1641477410000|2022-01-06 13:56:50|30071.12|30071.12|30075.43|30075.43|30075.43|30075.43|30071.12|30071.12|0
1641477420000|2022-01-06 13:57:00|30073.65|30073.65|30073.65|30073.65|30073.65|30073.65|30073.65|30073.65|0
1641477470000|2022-01-06 13:57:50|30077.96|30077.96|30077.96|30077.96|30077.96|30077.96|30077.96|30077.96|0
1641477490000|2022-01-06 13:58:10|30082.26|30082.26|30082.26|30082.26|30082.26|30082.26|30082.26|30082.26|0
1641477570000|2022-01-06 13:59:30|30080.49|30080.49|30080.49|30080.49|30080.49|30080.49|30080.49|30080.49|0
1641477590000|2022-01-06 13:59:50|30084.79|30084.79|30084.79|30084.79|30084.79|30084.79|30084.79|30084.79|0
1641477610000|2022-01-06 14:00:10|30080.49|30080.49|30080.49|30080.49|30080.49|30080.49|30080.49|30080.49|0
1641477710000|2022-01-06 14:01:50|30076.18|30076.18|30076.18|30076.18|30076.18|30076.18|30076.18|30076.18|0
1641477740000|2022-01-06 14:02:20|30077.96|30077.96|30077.96|30077.96|30077.96|30077.96|30077.96|30077.96|0
1641477750000|2022-01-06 14:02:30|30074.4|30074.4|30076.18|30076.18|30076.18|30076.18|30074.4|30074.4|0
1641477790000|2022-01-06 14:03:10|30067.57|30067.57|30070.1|30070.1|30070.1|30070.1|30065.79|30065.79|0
1641477820000|2022-01-06 14:03:40|30071.87|30071.87|30071.87|30071.87|30071.87|30071.87|30071.87|30071.87|0
1641477830000|2022-01-06 14:03:50|30073.65|30073.65|30073.65|30073.65|30073.65|30073.65|30073.65|30073.65|0
1641477840000|2022-01-06 14:04:00|30077.96|30077.96|30077.96|30077.96|30077.96|30077.96|30077.96|30077.96|0
1641477860000|2022-01-06 14:04:20|30082.26|30082.26|30082.26|30082.26|30082.26|30082.26|30082.26|30082.26|0
1641477880000|2022-01-06 14:04:40|30086.57|30086.57|30086.57|30086.57|30086.57|30086.57|30086.57|30086.57|0
1641477890000|2022-01-06 14:04:50|30082.26|30082.26|30082.26|30082.26|30082.26|30082.26|30082.26|30082.26|0
1641477900000|2022-01-06 14:05:00|30086.57|30086.57|30086.57|30086.57|30086.57|30086.57|30086.57|30086.57|0
1641477910000|2022-01-06 14:05:10|30082.26|30082.26|30082.26|30082.26|30082.26|30082.26|30082.26|30082.26|0
1641477920000|2022-01-06 14:05:20|30090.88|30090.88|30090.88|30090.88|30090.88|30090.88|30090.88|30090.88|0
1641477970000|2022-01-06 14:06:10|30086.57|30086.57|30086.57|30086.57|30086.57|30086.57|30086.57|30086.57|0
1641477990000|2022-01-06 14:06:30|30084.79|30084.79|30089.1|30089.1|30089.1|30089.1|30084.79|30084.79|0
1641478050000|2022-01-06 14:07:30|30084.79|30084.79|30084.79|30084.79|30084.79|30084.79|30084.79|30084.79|0
1641478070000|2022-01-06 14:07:50|30080.49|30080.49|30080.49|30080.49|30080.49|30080.49|30080.49|30080.49|0
1641478080000|2022-01-06 14:08:00|30078.71|30078.71|30076.18|30076.18|30078.71|30078.71|30074.4|30074.4|0
1641478130000|2022-01-06 14:08:50|30072.63|30072.63|30072.63|30072.63|30072.63|30072.63|30072.63|30072.63|0
1641478190000|2022-01-06 14:09:50|30064.01|30064.01|30065.79|30065.79|30065.79|30065.79|30064.01|30064.01|0
1641478210000|2022-01-06 14:10:10|30057.18|30057.18|30057.18|30057.18|30057.18|30057.18|30057.18|30057.18|0
1641478240000|2022-01-06 14:10:40|30061.48|30061.48|30061.48|30061.48|30061.48|30061.48|30061.48|30061.48|0
1641478310000|2022-01-06 14:11:50|30065.79|30065.79|30065.79|30065.79|30065.79|30065.79|30065.79|30065.79|0
1641478320000|2022-01-06 14:12:00|30070.1|30070.1|30070.1|30070.1|30070.1|30070.1|30070.1|30070.1|0
1641478330000|2022-01-06 14:12:10|30074.4|30074.4|30074.4|30074.4|30074.4|30074.4|30074.4|30074.4|0
1641478470000|2022-01-06 14:14:30|30070.1|30070.1|30070.1|30070.1|30070.1|30070.1|30070.1|30070.1|0
1641478540000|2022-01-06 14:15:40|30071.87|30071.87|30071.87|30071.87|30071.87|30071.87|30071.87|30071.87|0
1641478570000|2022-01-06 14:16:10|30063.26|30063.26|30063.26|30063.26|30063.26|30063.26|30063.26|30063.26|0
1641478580000|2022-01-06 14:16:20|30067.57|30067.57|30067.57|30067.57|30067.57|30067.57|30067.57|30067.57|0
1641478630000|2022-01-06 14:17:10|30071.87|30071.87|30071.87|30071.87|30071.87|30071.87|30071.87|30071.87|0
1641478650000|2022-01-06 14:17:30|30073.65|30073.65|30073.65|30073.65|30073.65|30073.65|30073.65|30073.65|0
1641478660000|2022-01-06 14:17:40|30069.34|30069.34|30067.57|30067.57|30069.34|30069.34|30067.57|30067.57|0
1641478740000|2022-01-06 14:19:00|30071.87|30071.87|30071.87|30071.87|30071.87|30071.87|30071.87|30071.87|0
1641478810000|2022-01-06 14:20:10|30065.79|30065.79|30065.79|30065.79|30065.79|30065.79|30065.79|30065.79|0
1641478940000|2022-01-06 14:22:20|30074.4|30074.4|30084.79|30084.79|30084.79|30084.79|30074.4|30074.4|0
1641478950000|2022-01-06 14:22:30|30080.49|30080.49|30084.04|30084.04|30084.04|30084.04|30080.49|30080.49|0
1641479020000|2022-01-06 14:23:40|30088.35|30088.35|30088.35|30088.35|30088.35|30088.35|30088.35|30088.35|0
1641479070000|2022-01-06 14:24:30|30084.04|30084.04|30088.35|30088.35|30088.35|30088.35|30084.04|30084.04|0
1641479100000|2022-01-06 14:25:00|30084.04|30084.04|30084.04|30084.04|30084.04|30084.04|30084.04|30084.04|0
1641479120000|2022-01-06 14:25:20|30080.49|30080.49|30077.96|30077.96|30082.26|30082.26|30077.96|30077.96|0
1641479130000|2022-01-06 14:25:30|30073.65|30073.65|30073.65|30073.65|30073.65|30073.65|30073.65|30073.65|0
1641479150000|2022-01-06 14:25:50|30077.96|30077.96|30077.96|30077.96|30077.96|30077.96|30077.96|30077.96|0
1641479170000|2022-01-06 14:26:10|30073.65|30073.65|30073.65|30073.65|30073.65|30073.65|30073.65|30073.65|0
1641479200000|2022-01-06 14:26:40|30069.34|30069.34|30069.34|30069.34|30069.34|30069.34|30069.34|30069.34|0
1641479210000|2022-01-06 14:26:50|30073.65|30073.65|30073.65|30073.65|30073.65|30073.65|30073.65|30073.65|0
1641479240000|2022-01-06 14:27:20|30069.34|30069.34|30073.65|30073.65|30073.65|30073.65|30069.34|30069.34|0
1641479270000|2022-01-06 14:27:50|30069.34|30069.34|30069.34|30069.34|30069.34|30069.34|30069.34|30069.34|0
1641479280000|2022-01-06 14:28:00|30065.04|30065.04|30060.73|30060.73|30065.04|30065.04|30056.42|30056.42|0
1641479300000|2022-01-06 14:28:20|30062.51|30062.51|30059.98|30059.98|30064.29|30064.29|30059.98|30059.98|0
1641479310000|2022-01-06 14:28:30|30064.29|30064.29|30064.29|30064.29|30064.29|30064.29|30064.29|30064.29|0
1641479340000|2022-01-06 14:29:00|30051.37|30051.37|30051.37|30051.37|30051.37|30051.37|30051.37|30051.37|0
1641479370000|2022-01-06 14:29:30|30055.67|30055.67|30055.67|30055.67|30055.67|30055.67|30055.67|30055.67|0
1641479390000|2022-01-06 14:29:50|30059.98|30059.98|30085.82|30085.82|30085.82|30085.82|30059.98|30059.98|0
1641479400000|2022-01-06 14:30:00|30081.51|30081.51|30122.8|30122.8|30122.8|30122.8|30081.51|30081.51|0
1641479410000|2022-01-06 14:30:10|30126.35|30126.35|30132.44|30132.44|30132.44|30132.44|30123.82|30123.82|0
1641479420000|2022-01-06 14:30:20|30136.74|30136.74|30132.44|30132.44|30136.74|30136.74|30128.13|30128.13|0
1641479430000|2022-01-06 14:30:30|30136.74|30136.74|30136.74|30136.74|30141.05|30141.05|30136.74|30136.74|0
1641479440000|2022-01-06 14:30:40|30128.13|30128.13|30128.13|30128.13|30128.13|30128.13|30128.13|30128.13|0
1641479450000|2022-01-06 14:30:50|30123.82|30123.82|30123.82|30123.82|30123.82|30123.82|30123.82|30123.82|0
1641479460000|2022-01-06 14:31:00|30119.52|30119.52|30119.52|30119.52|30119.52|30119.52|30119.52|30119.52|0
1641479470000|2022-01-06 14:31:10|30123.82|30123.82|30117.74|30117.74|30123.82|30123.82|30117.74|30117.74|0
1641479480000|2022-01-06 14:31:20|30109.13|30109.13|30105.57|30105.57|30113.43|30113.43|30103.04|30103.04|0
1641479490000|2022-01-06 14:31:30|30101.27|30101.27|30114.19|30114.19|30118.49|30118.49|30101.27|30101.27|0
1641479500000|2022-01-06 14:31:40|30118.49|30118.49|30118.49|30118.49|30118.49|30118.49|30118.49|30118.49|0
1641479510000|2022-01-06 14:31:50|30114.19|30114.19|30114.19|30114.19|30114.19|30114.19|30114.19|30114.19|0
1641479520000|2022-01-06 14:32:00|30118.49|30118.49|30123.82|30123.82|30123.82|30123.82|30118.49|30118.49|0
1641479530000|2022-01-06 14:32:10|30119.52|30119.52|30122.05|30122.05|30123.82|30123.82|30115.21|30115.21|0
1641479540000|2022-01-06 14:32:20|30117.74|30117.74|30117.74|30117.74|30117.74|30117.74|30117.74|30117.74|0
1641479560000|2022-01-06 14:32:40|30115.96|30115.96|30120.27|30120.27|30120.27|30120.27|30115.96|30115.96|0
1641479570000|2022-01-06 14:32:50|30114.19|30114.19|30118.49|30118.49|30122.8|30122.8|30114.19|30114.19|0
1641479580000|2022-01-06 14:33:00|30122.8|30122.8|30118.49|30118.49|30122.8|30122.8|30118.49|30118.49|0
1641479590000|2022-01-06 14:33:10|30122.8|30122.8|30118.49|30118.49|30127.11|30127.11|30109.88|30109.88|0
1641479600000|2022-01-06 14:33:20|30114.19|30114.19|30114.19|30114.19|30114.19|30114.19|30114.19|30114.19|0
1641479610000|2022-01-06 14:33:30|30118.49|30118.49|30118.49|30118.49|30118.49|30118.49|30118.49|30118.49|0
1641479620000|2022-01-06 14:33:40|30127.11|30127.11|30127.11|30127.11|30127.11|30127.11|30127.11|30127.11|0
1641479630000|2022-01-06 14:33:50|30131.41|30131.41|30131.41|30131.41|30140.03|30140.03|30131.41|30131.41|0
1641479640000|2022-01-06 14:34:00|30127.11|30127.11|30127.11|30127.11|30127.11|30127.11|30127.11|30127.11|0
1641479650000|2022-01-06 14:34:10|30135.72|30135.72|30130.66|30130.66|30139.27|30139.27|30130.66|30130.66|0
1641479660000|2022-01-06 14:34:20|30139.27|30139.27|30149.66|30149.66|30149.66|30149.66|30139.27|30139.27|0
1641479670000|2022-01-06 14:34:30|30151.44|30151.44|30155.75|30155.75|30155.75|30155.75|30151.44|30151.44|0
1641479680000|2022-01-06 14:34:40|30151.44|30151.44|30147.13|30147.13|30151.44|30151.44|30147.13|30147.13|0
1641479690000|2022-01-06 14:34:50|30155.75|30155.75|30155.75|30155.75|30155.75|30155.75|30155.75|30155.75|0
1641479700000|2022-01-06 14:35:00|30160.05|30160.05|30168.67|30168.67|30168.67|30168.67|30160.05|30160.05|0
1641479710000|2022-01-06 14:35:10|30170.44|30170.44|30151.44|30151.44|30170.44|30170.44|30151.44|30151.44|0
1641479720000|2022-01-06 14:35:20|30160.05|30160.05|30160.05|30160.05|30164.36|30164.36|30160.05|30160.05|0
1641479730000|2022-01-06 14:35:30|30164.36|30164.36|30164.36|30164.36|30164.36|30164.36|30164.36|30164.36|0
1641479750000|2022-01-06 14:35:50|30160.05|30160.05|30168.67|30168.67|30168.67|30168.67|30160.05|30160.05|0
1641479760000|2022-01-06 14:36:00|30172.97|30172.97|30168.67|30168.67|30172.97|30172.97|30168.67|30168.67|0
1641479770000|2022-01-06 14:36:10|30164.36|30164.36|30172.97|30172.97|30172.97|30172.97|30164.36|30164.36|0
1641479780000|2022-01-06 14:36:20|30168.67|30168.67|30172.97|30172.97|30172.97|30172.97|30164.36|30164.36|0
1641479790000|2022-01-06 14:36:30|30168.67|30168.67|30164.36|30164.36|30168.67|30168.67|30160.05|30160.05|0
1641479800000|2022-01-06 14:36:40|30168.67|30168.67|30168.67|30168.67|30168.67|30168.67|30164.36|30164.36|0
1641479810000|2022-01-06 14:36:50|30164.36|30164.36|30164.36|30164.36|30168.67|30168.67|30160.05|30160.05|0
1641479820000|2022-01-06 14:37:00|30160.05|30160.05|30160.05|30160.05|30164.36|30164.36|30160.05|30160.05|0
1641479830000|2022-01-06 14:37:10|30164.36|30164.36|30164.36|30164.36|30168.67|30168.67|30164.36|30164.36|0
1641479840000|2022-01-06 14:37:20|30172.97|30172.97|30174.75|30174.75|30174.75|30174.75|30172.97|30172.97|0
1641479850000|2022-01-06 14:37:30|30179.06|30179.06|30200.59|30200.59|30200.59|30200.59|30179.06|30179.06|0
1641479860000|2022-01-06 14:37:40|30202.37|30202.37|30174.75|30174.75|30204.14|30204.14|30121.3|30121.3|0
1641479870000|2022-01-06 14:37:50|30179.06|30179.06|30174.75|30174.75|30187.67|30187.67|30170.44|30170.44|0
1641479880000|2022-01-06 14:38:00|30170.44|30170.44|30170.44|30170.44|30174.75|30174.75|30170.44|30170.44|0
1641479890000|2022-01-06 14:38:10|30184.39|30184.39|30213.03|30213.03|30213.03|30213.03|30184.39|30184.39|0
1641479900000|2022-01-06 14:38:20|30217.34|30217.34|30214.81|30214.81|30221.64|30221.64|30214.81|30214.81|0
1641479910000|2022-01-06 14:38:30|30210.5|30210.5|30210.5|30210.5|30210.5|30210.5|30210.5|30210.5|0
1641479920000|2022-01-06 14:38:40|30206.19|30206.19|30214.81|30214.81|30214.81|30214.81|30206.19|30206.19|0
1641479930000|2022-01-06 14:38:50|30210.5|30210.5|30197.58|30197.58|30210.5|30210.5|30193.27|30193.27|0
1641479940000|2022-01-06 14:39:00|30201.89|30201.89|30201.89|30201.89|30201.89|30201.89|30201.89|30201.89|0
1641479950000|2022-01-06 14:39:10|30210.5|30210.5|30204.42|30204.42|30210.5|30210.5|30204.42|30204.42|0
1641479960000|2022-01-06 14:39:20|30208.72|30208.72|30221.92|30221.92|30221.92|30221.92|30208.72|30208.72|0
1641479970000|2022-01-06 14:39:30|30213.3|30213.3|30209.75|30209.75|30217.61|30217.61|30209.75|30209.75|0
1641479980000|2022-01-06 14:39:40|30213.3|30213.3|30217.61|30217.61|30221.92|30221.92|30213.3|30213.3|0
1641480000000|2022-01-06 14:40:00|30215.83|30215.83|30213.3|30213.3|30217.61|30217.61|30213.3|30213.3|0
1641480010000|2022-01-06 14:40:10|30217.61|30217.61|30239.14|30239.14|30239.14|30239.14|30217.61|30217.61|0
1641480030000|2022-01-06 14:40:30|30243.45|30243.45|30234.83|30234.83|30243.45|30243.45|30234.83|30234.83|0
1641480040000|2022-01-06 14:40:40|30239.14|30239.14|30237.36|30237.36|30239.14|30239.14|30237.36|30237.36|0
1641480050000|2022-01-06 14:40:50|30233.06|30233.06|30233.06|30233.06|30233.06|30233.06|30233.06|30233.06|0
1641480060000|2022-01-06 14:41:00|30228.75|30228.75|30228.75|30228.75|30228.75|30228.75|30228.75|30228.75|0
1641480090000|2022-01-06 14:41:30|30224.44|30224.44|30215.83|30215.83|30224.44|30224.44|30215.83|30215.83|0
1641480100000|2022-01-06 14:41:40|30220.14|30220.14|30220.14|30220.14|30220.14|30220.14|30220.14|30220.14|0
1641480110000|2022-01-06 14:41:50|30224.44|30224.44|30226.22|30226.22|30226.22|30226.22|30224.44|30224.44|0
1641480120000|2022-01-06 14:42:00|30230.53|30230.53|30226.22|30226.22|30234.83|30234.83|30226.22|30226.22|0
1641480130000|2022-01-06 14:42:10|30234.83|30234.83|30234.83|30234.83|30234.83|30234.83|30234.83|30234.83|0
1641480150000|2022-01-06 14:42:30|30239.14|30239.14|30243.45|30243.45|30243.45|30243.45|30239.14|30239.14|0
1641480160000|2022-01-06 14:42:40|30234.83|30234.83|30234.83|30234.83|30234.83|30234.83|30234.83|30234.83|0
1641480180000|2022-01-06 14:43:00|30231.28|30231.28|30231.28|30231.28|30235.59|30235.59|30222.67|30222.67|0
1641480190000|2022-01-06 14:43:10|30226.97|30226.97|30222.67|30222.67|30226.97|30226.97|30222.67|30222.67|0
1641480200000|2022-01-06 14:43:20|30226.97|30226.97|30231.28|30231.28|30231.28|30231.28|30226.97|30226.97|0
1641480210000|2022-01-06 14:43:30|30233.06|30233.06|30231.28|30231.28|30233.06|30233.06|30231.28|30231.28|0
1641480230000|2022-01-06 14:43:50|30226.97|30226.97|30231.28|30231.28|30231.28|30231.28|30226.97|30226.97|0
1641480240000|2022-01-06 14:44:00|30222.67|30222.67|30222.67|30222.67|30222.67|30222.67|30222.67|30222.67|0
1641480260000|2022-01-06 14:44:20|30235.59|30235.59|30239.89|30239.89|30239.89|30239.89|30235.59|30235.59|0
1641480270000|2022-01-06 14:44:30|30235.59|30235.59|30226.97|30226.97|30235.59|30235.59|30226.97|30226.97|0
1641480290000|2022-01-06 14:44:50|30231.28|30231.28|30226.97|30226.97|30235.59|30235.59|30222.67|30222.67|0
1641480300000|2022-01-06 14:45:00|30225.2|30225.2|30218.36|30218.36|30225.2|30225.2|30209.75|30209.75|0
1641480310000|2022-01-06 14:45:10|30209.75|30209.75|30190.74|30190.74|30209.75|30209.75|30190.74|30190.74|0
1641480320000|2022-01-06 14:45:20|30188.97|30188.97|30186.44|30186.44|30199.36|30199.36|30182.13|30182.13|0
1641480330000|2022-01-06 14:45:30|30182.13|30182.13|30182.13|30182.13|30182.13|30182.13|30182.13|30182.13|0
1641480360000|2022-01-06 14:46:00|30177.83|30177.83|30160.6|30160.6|30177.83|30177.83|30158.82|30158.82|0
1641480370000|2022-01-06 14:46:10|30151.99|30151.99|30151.99|30151.99|30151.99|30151.99|30147.68|30147.68|0
1641480380000|2022-01-06 14:46:20|30147.68|30147.68|30139.82|30139.82|30151.99|30151.99|30126.9|30126.9|0
1641480390000|2022-01-06 14:46:30|30138.04|30138.04|30139.07|30139.07|30139.07|30139.07|30133.74|30133.74|0
1641480400000|2022-01-06 14:46:40|30143.37|30143.37|30151.99|30151.99|30151.99|30151.99|30143.37|30143.37|0
1641480410000|2022-01-06 14:46:50|30150.21|30150.21|30137.29|30137.29|30150.21|30150.21|30137.29|30137.29|0
1641480420000|2022-01-06 14:47:00|30141.6|30141.6|30134.76|30134.76|30141.6|30141.6|30132.98|30132.98|0
1641480440000|2022-01-06 14:47:20|30145.15|30145.15|30159.85|30159.85|30159.85|30159.85|30140.84|30140.84|0
1641480450000|2022-01-06 14:47:30|30168.46|30168.46|30168.46|30168.46|30168.46|30168.46|30168.46|30168.46|0
1641480460000|2022-01-06 14:47:40|30172.77|30172.77|30172.77|30172.77|30172.77|30172.77|30172.77|30172.77|0
1641480470000|2022-01-06 14:47:50|30168.46|30168.46|30164.15|30164.15|30168.46|30168.46|30164.15|30164.15|0
1641480490000|2022-01-06 14:48:10|30172.77|30172.77|30166.68|30166.68|30172.77|30172.77|30166.68|30166.68|0
1641480500000|2022-01-06 14:48:20|30168.46|30168.46|30164.15|30164.15|30168.46|30168.46|30151.23|30151.23|0
1641480510000|2022-01-06 14:48:30|30172.77|30172.77|30177.07|30177.07|30177.07|30177.07|30172.77|30172.77|0
1641480520000|2022-01-06 14:48:40|30181.38|30181.38|30189.99|30189.99|30189.99|30189.99|30177.07|30177.07|0
1641480530000|2022-01-06 14:48:50|30188.22|30188.22|30188.22|30188.22|30188.22|30188.22|30188.22|30188.22|0
1641480550000|2022-01-06 14:49:10|30196.83|30196.83|30194.3|30194.3|30196.83|30196.83|30192.52|30192.52|0
1641480570000|2022-01-06 14:49:30|30202.91|30202.91|30207.22|30207.22|30207.22|30207.22|30202.91|30202.91|0
1641480580000|2022-01-06 14:49:40|30211.53|30211.53|30202.91|30202.91|30211.53|30211.53|30202.91|30202.91|0
1641480590000|2022-01-06 14:49:50|30189.99|30189.99|30194.3|30194.3|30194.3|30194.3|30189.99|30189.99|0
1641480600000|2022-01-06 14:50:00|30198.61|30198.61|30198.61|30198.61|30198.61|30198.61|30198.61|30198.61|0
1641480610000|2022-01-06 14:50:10|30194.3|30194.3|30194.3|30194.3|30194.3|30194.3|30194.3|30194.3|0
1641480620000|2022-01-06 14:50:20|30189.99|30189.99|30198.61|30198.61|30198.61|30198.61|30189.99|30189.99|0
1641480630000|2022-01-06 14:50:30|30202.91|30202.91|30202.91|30202.91|30202.91|30202.91|30202.91|30202.91|0
1641480640000|2022-01-06 14:50:40|30207.22|30207.22|30216.86|30216.86|30216.86|30216.86|30207.22|30207.22|0
1641480650000|2022-01-06 14:50:50|30221.16|30221.16|30216.86|30216.86|30221.16|30221.16|30216.86|30216.86|0
1641480660000|2022-01-06 14:51:00|30220.41|30220.41|30220.41|30220.41|30220.41|30220.41|30220.41|30220.41|0
1641480680000|2022-01-06 14:51:20|30224.72|30224.72|30220.41|30220.41|30224.72|30224.72|30220.41|30220.41|0
1641480690000|2022-01-06 14:51:30|30224.72|30224.72|30224.72|30224.72|30224.72|30224.72|30224.72|30224.72|0
1641480700000|2022-01-06 14:51:40|30220.41|30220.41|30220.41|30220.41|30224.72|30224.72|30216.1|30216.1|0
1641480710000|2022-01-06 14:51:50|30216.1|30216.1|30220.41|30220.41|30220.41|30220.41|30216.1|30216.1|0
1641480720000|2022-01-06 14:52:00|30216.1|30216.1|30220.41|30220.41|30220.41|30220.41|30216.1|30216.1|0
1641480730000|2022-01-06 14:52:10|30215.08|30215.08|30215.08|30215.08|30215.08|30215.08|30210.77|30210.77|0
1641480740000|2022-01-06 14:52:20|30219.39|30219.39|30215.08|30215.08|30219.39|30219.39|30215.08|30215.08|0
1641480750000|2022-01-06 14:52:30|30219.39|30219.39|30219.39|30219.39|30219.39|30219.39|30219.39|30219.39|0
1641480780000|2022-01-06 14:53:00|30223.69|30223.69|30228|30228|30232.31|30232.31|30223.69|30223.69|0
1641480800000|2022-01-06 14:53:20|30232.31|30232.31|30232.31|30232.31|30232.31|30232.31|30232.31|30232.31|0
1641480810000|2022-01-06 14:53:30|30228|30228|30228|30228|30228|30228|30228|30228|0
1641480830000|2022-01-06 14:53:50|30229.78|30229.78|30229.78|30229.78|30229.78|30229.78|30229.78|30229.78|0
1641480880000|2022-01-06 14:54:40|30217.61|30217.61|30213.3|30213.3|30221.92|30221.92|30213.3|30213.3|0
1641480890000|2022-01-06 14:54:50|30209.75|30209.75|30211.53|30211.53|30211.53|30211.53|30209.75|30209.75|0
1641480900000|2022-01-06 14:55:00|30215.83|30215.83|30219.39|30219.39|30223.69|30223.69|30215.83|30215.83|0
1641480920000|2022-01-06 14:55:20|30222.94|30222.94|30224.72|30224.72|30224.72|30224.72|30222.94|30222.94|0
1641480930000|2022-01-06 14:55:30|30222.94|30222.94|30222.94|30222.94|30222.94|30222.94|30222.94|30222.94|0
1641480940000|2022-01-06 14:55:40|30235.86|30235.86|30235.86|30235.86|30235.86|30235.86|30235.86|30235.86|0
1641480950000|2022-01-06 14:55:50|30240.17|30240.17|30244.47|30244.47|30244.47|30244.47|30240.17|30240.17|0
1641480960000|2022-01-06 14:56:00|30248.78|30248.78|30253.09|30253.09|30253.09|30253.09|30244.47|30244.47|0
1641480990000|2022-01-06 14:56:30|30258.42|30258.42|30258.42|30258.42|30258.42|30258.42|30258.42|30258.42|0
1641481000000|2022-01-06 14:56:40|30262.72|30262.72|30262.72|30262.72|30262.72|30262.72|30262.72|30262.72|0
1641481020000|2022-01-06 14:57:00|30258.42|30258.42|30258.42|30258.42|30258.42|30258.42|30258.42|30258.42|0
1641481040000|2022-01-06 14:57:20|30262.72|30262.72|30258.42|30258.42|30262.72|30262.72|30258.42|30258.42|0
1641481050000|2022-01-06 14:57:30|30262.72|30262.72|30262.72|30262.72|30262.72|30262.72|30262.72|30262.72|0
1641481060000|2022-01-06 14:57:40|30258.42|30258.42|30258.42|30258.42|30258.42|30258.42|30258.42|30258.42|0
1641481070000|2022-01-06 14:57:50|30267.03|30267.03|30262.72|30262.72|30267.03|30267.03|30262.72|30262.72|0
1641481080000|2022-01-06 14:58:00|30267.03|30267.03|30267.03|30267.03|30267.03|30267.03|30267.03|30267.03|0
1641481090000|2022-01-06 14:58:10|30262.72|30262.72|30262.72|30262.72|30262.72|30262.72|30262.72|30262.72|0
1641481100000|2022-01-06 14:58:20|30258.42|30258.42|30254.86|30254.86|30258.42|30258.42|30254.86|30254.86|0
1641481110000|2022-01-06 14:58:30|30259.17|30259.17|30250.56|30250.56|30259.17|30259.17|30250.56|30250.56|0
1641481120000|2022-01-06 14:58:40|30252.33|30252.33|30252.33|30252.33|30252.33|30252.33|30252.33|30252.33|0
1641481130000|2022-01-06 14:58:50|30248.03|30248.03|30248.03|30248.03|30254.11|30254.11|30248.03|30248.03|0
1641481140000|2022-01-06 14:59:00|30252.33|30252.33|30256.64|30256.64|30256.64|30256.64|30252.33|30252.33|0
1641481150000|2022-01-06 14:59:10|30260.95|30260.95|30256.64|30256.64|30265.25|30265.25|30256.64|30256.64|0
1641481160000|2022-01-06 14:59:20|30260.19|30260.19|30258.42|30258.42|30260.19|30260.19|30258.42|30258.42|0
1641481170000|2022-01-06 14:59:30|30262.72|30262.72|30262.72|30262.72|30262.72|30262.72|30262.72|30262.72|0
1641481200000|2022-01-06 15:00:00|30258.42|30258.42|30267.03|30267.03|30267.03|30267.03|30250.56|30250.56|0
1641481210000|2022-01-06 15:00:10|30271.34|30271.34|30271.34|30271.34|30271.34|30271.34|30271.34|30271.34|0
1641481220000|2022-01-06 15:00:20|30262.72|30262.72|30260.95|30260.95|30262.72|30262.72|30256.64|30256.64|0
1641481230000|2022-01-06 15:00:30|30256.64|30256.64|30260.95|30260.95|30260.95|30260.95|30252.33|30252.33|0
1641481240000|2022-01-06 15:00:40|30269.56|30269.56|30279.95|30279.95|30279.95|30279.95|30269.56|30269.56|0
1641481250000|2022-01-06 15:00:50|30281.73|30281.73|30287.81|30287.81|30287.81|30287.81|30281.73|30281.73|0
1641481260000|2022-01-06 15:01:00|30289.59|30289.59|30306.81|30306.81|30306.81|30306.81|30289.59|30289.59|0
1641481270000|2022-01-06 15:01:10|30302.51|30302.51|30298.2|30298.2|30302.51|30302.51|30298.2|30298.2|0
1641481280000|2022-01-06 15:01:20|30302.51|30302.51|30306.06|30306.06|30306.06|30306.06|30302.51|30302.51|0
1641481290000|2022-01-06 15:01:30|30310.37|30310.37|30314.67|30314.67|30314.67|30314.67|30310.37|30310.37|0
1641481300000|2022-01-06 15:01:40|30322.54|30322.54|30318.98|30318.98|30322.54|30322.54|30318.98|30318.98|0
1641481310000|2022-01-06 15:01:50|30323.29|30323.29|30320.76|30320.76|30323.29|30323.29|30316.45|30316.45|0
1641481320000|2022-01-06 15:02:00|30318.98|30318.98|30339.76|30339.76|30339.76|30339.76|30318.98|30318.98|0
1641481330000|2022-01-06 15:02:10|30337.98|30337.98|30342.29|30342.29|30342.29|30342.29|30337.98|30337.98|0
1641481340000|2022-01-06 15:02:20|30337.98|30337.98|30343.32|30343.32|30347.62|30347.62|30337.98|30337.98|0
1641481350000|2022-01-06 15:02:30|30339.01|30339.01|30348.37|30348.37|30348.37|30348.37|30335.45|30335.45|0
1641481360000|2022-01-06 15:02:40|30344.07|30344.07|30339.76|30339.76|30344.07|30344.07|30339.76|30339.76|0
1641481380000|2022-01-06 15:03:00|30337.98|30337.98|30342.29|30342.29|30342.29|30342.29|30337.98|30337.98|0
1641481390000|2022-01-06 15:03:10|30346.6|30346.6|30346.6|30346.6|30346.6|30346.6|30346.6|30346.6|0
1641481400000|2022-01-06 15:03:20|30350.9|30350.9|30350.9|30350.9|30355.21|30355.21|30350.9|30350.9|0
1641481420000|2022-01-06 15:03:40|30349.13|30349.13|30349.13|30349.13|30349.13|30349.13|30349.13|30349.13|0
1641481430000|2022-01-06 15:03:50|30353.43|30353.43|30359.52|30359.52|30359.52|30359.52|30353.43|30353.43|0
1641481440000|2022-01-06 15:04:00|30361.29|30361.29|30356.99|30356.99|30361.29|30361.29|30356.99|30356.99|0
1641481450000|2022-01-06 15:04:10|30352.68|30352.68|30346.6|30346.6|30352.68|30352.68|30346.6|30346.6|0
1641481460000|2022-01-06 15:04:20|30350.9|30350.9|30337.98|30337.98|30350.9|30350.9|30337.98|30337.98|0
1641481470000|2022-01-06 15:04:30|30336.21|30336.21|30346.6|30346.6|30346.6|30346.6|30336.21|30336.21|0
1641481490000|2022-01-06 15:04:50|30342.29|30342.29|30342.29|30342.29|30342.29|30342.29|30342.29|30342.29|0
1641481500000|2022-01-06 15:05:00|30346.6|30346.6|30355.21|30355.21|30355.21|30355.21|30346.6|30346.6|0
1641481510000|2022-01-06 15:05:10|30350.9|30350.9|30342.29|30342.29|30350.9|30350.9|30342.29|30342.29|0
1641481520000|2022-01-06 15:05:20|30333.68|30333.68|30337.98|30337.98|30337.98|30337.98|30333.68|30333.68|0
1641481530000|2022-01-06 15:05:30|30333.68|30333.68|30342.29|30342.29|30346.6|30346.6|30333.68|30333.68|0
1641481550000|2022-01-06 15:05:50|30337.98|30337.98|30346.6|30346.6|30346.6|30346.6|30337.98|30337.98|0
1641481560000|2022-01-06 15:06:00|30342.29|30342.29|30333.68|30333.68|30342.29|30342.29|30333.68|30333.68|0
1641481570000|2022-01-06 15:06:10|30337.98|30337.98|30342.29|30342.29|30342.29|30342.29|30333.68|30333.68|0
1641481590000|2022-01-06 15:06:30|30337.98|30337.98|30337.98|30337.98|30337.98|30337.98|30337.98|30337.98|0
1641481610000|2022-01-06 15:06:50|30342.29|30342.29|30342.29|30342.29|30342.29|30342.29|30342.29|30342.29|0
1641481630000|2022-01-06 15:07:10|30340.51|30340.51|30338.74|30338.74|30340.51|30340.51|30338.74|30338.74|0
1641481640000|2022-01-06 15:07:20|30330.12|30330.12|30334.43|30334.43|30334.43|30334.43|30330.12|30330.12|0
1641481660000|2022-01-06 15:07:40|30338.74|30338.74|30338.74|30338.74|30338.74|30338.74|30338.74|30338.74|0
1641481670000|2022-01-06 15:07:50|30340.51|30340.51|30340.51|30340.51|30340.51|30340.51|30340.51|30340.51|0
1641481680000|2022-01-06 15:08:00|30336.21|30336.21|30340.51|30340.51|30340.51|30340.51|30331.9|30331.9|0
1641481690000|2022-01-06 15:08:10|30336.21|30336.21|30334.43|30334.43|30336.21|30336.21|30334.43|30334.43|0
1641481700000|2022-01-06 15:08:20|30339.76|30339.76|30344.07|30344.07|30344.07|30344.07|30339.76|30339.76|0
1641481710000|2022-01-06 15:08:30|30339.76|30339.76|30339.76|30339.76|30339.76|30339.76|30339.76|30339.76|0
1641481730000|2022-01-06 15:08:50|30335.45|30335.45|30333.68|30333.68|30335.45|30335.45|30333.68|30333.68|0
1641481740000|2022-01-06 15:09:00|30330.12|30330.12|30321.51|30321.51|30330.12|30330.12|30321.51|30321.51|0
1641481750000|2022-01-06 15:09:10|30304.28|30304.28|30308.59|30308.59|30308.59|30308.59|30304.28|30304.28|0
1641481780000|2022-01-06 15:09:40|30299.98|30299.98|30308.59|30308.59|30308.59|30308.59|30299.98|30299.98|0
1641481790000|2022-01-06 15:09:50|30310.37|30310.37|30310.37|30310.37|30310.37|30310.37|30310.37|30310.37|0
1641481800000|2022-01-06 15:10:00|30314.67|30314.67|30314.67|30314.67|30314.67|30314.67|30314.67|30314.67|0
1641481820000|2022-01-06 15:10:20|30318.98|30318.98|30318.98|30318.98|30318.98|30318.98|30318.98|30318.98|0
1641481830000|2022-01-06 15:10:30|30297.45|30297.45|30297.45|30297.45|30297.45|30297.45|30297.45|30297.45|0
1641481840000|2022-01-06 15:10:40|30293.14|30293.14|30285.28|30285.28|30293.14|30293.14|30285.28|30285.28|0
1641481860000|2022-01-06 15:11:00|30283.5|30283.5|30283.5|30283.5|30283.5|30283.5|30283.5|30283.5|0
1641481870000|2022-01-06 15:11:10|30279.2|30279.2|30274.89|30274.89|30279.2|30279.2|30274.89|30274.89|0
1641481880000|2022-01-06 15:11:20|30273.11|30273.11|30273.11|30273.11|30273.11|30273.11|30273.11|30273.11|0
1641481890000|2022-01-06 15:11:30|30277.42|30277.42|30281.73|30281.73|30281.73|30281.73|30277.42|30277.42|0
1641481900000|2022-01-06 15:11:40|30286.03|30286.03|30286.03|30286.03|30286.03|30286.03|30286.03|30286.03|0
1641481910000|2022-01-06 15:11:50|30287.81|30287.81|30287.81|30287.81|30287.81|30287.81|30287.81|30287.81|0
1641481920000|2022-01-06 15:12:00|30296.42|30296.42|30296.42|30296.42|30296.42|30296.42|30296.42|30296.42|0
1641481950000|2022-01-06 15:12:30|30300.73|30300.73|30300.73|30300.73|30300.73|30300.73|30300.73|30300.73|0
1641481960000|2022-01-06 15:12:40|30296.42|30296.42|30300.73|30300.73|30300.73|30300.73|30296.42|30296.42|0
1641481980000|2022-01-06 15:13:00|30305.04|30305.04|30308.59|30308.59|30308.59|30308.59|30305.04|30305.04|0
1641481990000|2022-01-06 15:13:10|30310.37|30310.37|30306.06|30306.06|30310.37|30310.37|30306.06|30306.06|0
1641482020000|2022-01-06 15:13:40|30301.76|30301.76|30307.84|30307.84|30307.84|30307.84|30301.76|30301.76|0
1641482030000|2022-01-06 15:13:50|30299.23|30299.23|30299.23|30299.23|30299.23|30299.23|30299.23|30299.23|0
1641482040000|2022-01-06 15:14:00|30294.92|30294.92|30294.92|30294.92|30294.92|30294.92|30294.92|30294.92|0
1641482060000|2022-01-06 15:14:20|30293.14|30293.14|30284.53|30284.53|30293.14|30293.14|30284.53|30284.53|0
1641482070000|2022-01-06 15:14:30|30280.22|30280.22|30278.45|30278.45|30280.22|30280.22|30278.45|30278.45|0
1641482080000|2022-01-06 15:14:40|30269.83|30269.83|30265.53|30265.53|30269.83|30269.83|30265.53|30265.53|0
1641482090000|2022-01-06 15:14:50|30269.83|30269.83|30269.83|30269.83|30269.83|30269.83|30269.83|30269.83|0
1641482100000|2022-01-06 15:15:00|30274.14|30274.14|30275.92|30275.92|30275.92|30275.92|30274.14|30274.14|0
1641482110000|2022-01-06 15:15:10|30271.61|30271.61|30271.61|30271.61|30271.61|30271.61|30271.61|30271.61|0
1641482120000|2022-01-06 15:15:20|30269.83|30269.83|30265.53|30265.53|30269.83|30269.83|30265.53|30265.53|0
1641482140000|2022-01-06 15:15:40|30261.22|30261.22|30261.22|30261.22|30261.22|30261.22|30261.22|30261.22|0
1641482150000|2022-01-06 15:15:50|30256.91|30256.91|30242.22|30242.22|30256.91|30256.91|30237.91|30237.91|0
1641482160000|2022-01-06 15:16:00|30237.91|30237.91|30212.82|30212.82|30237.91|30237.91|30212.82|30212.82|0
1641482170000|2022-01-06 15:16:10|30208.52|30208.52|30172.29|30172.29|30208.52|30208.52|30172.29|30172.29|0
1641482180000|2022-01-06 15:16:20|30167.98|30167.98|30172.29|30172.29|30172.29|30172.29|30167.98|30167.98|0
1641482210000|2022-01-06 15:16:50|30176.59|30176.59|30176.59|30176.59|30176.59|30176.59|30176.59|30176.59|0
1641482220000|2022-01-06 15:17:00|30172.29|30172.29|30174.82|30174.82|30176.59|30176.59|30172.29|30172.29|0
1641482230000|2022-01-06 15:17:10|30173.04|30173.04|30160.12|30160.12|30173.04|30173.04|30160.12|30160.12|0
1641482240000|2022-01-06 15:17:20|30158.34|30158.34|30151.51|30151.51|30160.12|30160.12|30151.51|30151.51|0
1641482260000|2022-01-06 15:17:40|30142.89|30142.89|30138.59|30138.59|30142.89|30142.89|30138.59|30138.59|0
1641482270000|2022-01-06 15:17:50|30142.89|30142.89|30151.51|30151.51|30151.51|30151.51|30142.89|30142.89|0
1641482280000|2022-01-06 15:18:00|30147.2|30147.2|30141.12|30141.12|30147.2|30147.2|30141.12|30141.12|0
1641482290000|2022-01-06 15:18:10|30136.81|30136.81|30128.2|30128.2|30136.81|30136.81|30128.2|30128.2|0
1641482310000|2022-01-06 15:18:30|30132.5|30132.5|30128.2|30128.2|30132.5|30132.5|30128.2|30128.2|0
1641482320000|2022-01-06 15:18:40|30123.89|30123.89|30127.45|30127.45|30127.45|30127.45|30123.89|30123.89|0
1641482330000|2022-01-06 15:18:50|30123.14|30123.14|30123.14|30123.14|30127.45|30127.45|30123.14|30123.14|0
1641482340000|2022-01-06 15:19:00|30127.45|30127.45|30131.75|30131.75|30131.75|30131.75|30127.45|30127.45|0
1641482350000|2022-01-06 15:19:10|30136.06|30136.06|30140.37|30140.37|30140.37|30140.37|30136.06|30136.06|0
1641482370000|2022-01-06 15:19:30|30136.06|30136.06|30144.67|30144.67|30144.67|30144.67|30136.06|30136.06|0
1641482380000|2022-01-06 15:19:40|30148.23|30148.23|30138.59|30138.59|30148.23|30148.23|30138.59|30138.59|0
1641482390000|2022-01-06 15:19:50|30142.89|30142.89|30138.59|30138.59|30142.89|30142.89|30138.59|30138.59|0
1641482420000|2022-01-06 15:20:20|30142.89|30142.89|30142.89|30142.89|30142.89|30142.89|30142.89|30142.89|0
1641482440000|2022-01-06 15:20:40|30138.59|30138.59|30147.2|30147.2|30147.2|30147.2|30138.59|30138.59|0
1641482450000|2022-01-06 15:20:50|30155.81|30155.81|30147.2|30147.2|30155.81|30155.81|30147.2|30147.2|0
1641482460000|2022-01-06 15:21:00|30151.51|30151.51|30151.51|30151.51|30151.51|30151.51|30151.51|30151.51|0
1641482470000|2022-01-06 15:21:10|30155.81|30155.81|30155.81|30155.81|30155.81|30155.81|30155.81|30155.81|0
1641482480000|2022-01-06 15:21:20|30151.51|30151.51|30151.51|30151.51|30151.51|30151.51|30151.51|30151.51|0
1641482490000|2022-01-06 15:21:30|30147.2|30147.2|30142.89|30142.89|30147.2|30147.2|30142.89|30142.89|0
1641482500000|2022-01-06 15:21:40|30155.81|30155.81|30151.51|30151.51|30155.81|30155.81|30151.51|30151.51|0
1641482510000|2022-01-06 15:21:50|30160.12|30160.12|30159.37|30159.37|30163.67|30163.67|30155.06|30155.06|0
1641482520000|2022-01-06 15:22:00|30157.59|30157.59|30166.2|30166.2|30166.2|30166.2|30153.28|30153.28|0
1641482560000|2022-01-06 15:22:40|30170.51|30170.51|30166.2|30166.2|30170.51|30170.51|30166.2|30166.2|0
1641482580000|2022-01-06 15:23:00|30164.43|30164.43|30151.51|30151.51|30164.43|30164.43|30151.51|30151.51|0
1641482600000|2022-01-06 15:23:20|30155.81|30155.81|30151.51|30151.51|30155.81|30155.81|30151.51|30151.51|0
1641482610000|2022-01-06 15:23:30|30149.73|30149.73|30147.2|30147.2|30149.73|30149.73|30145.42|30145.42|0
1641482640000|2022-01-06 15:24:00|30151.51|30151.51|30160.12|30160.12|30160.12|30160.12|30151.51|30151.51|0
1641482650000|2022-01-06 15:24:10|30164.43|30164.43|30168.73|30168.73|30168.73|30168.73|30164.43|30164.43|0
1641482660000|2022-01-06 15:24:20|30170.51|30170.51|30170.51|30170.51|30170.51|30170.51|30170.51|30170.51|0
1641482690000|2022-01-06 15:24:50|30172.29|30172.29|30172.29|30172.29|30172.29|30172.29|30172.29|30172.29|0
1641482700000|2022-01-06 15:25:00|30176.59|30176.59|30172.29|30172.29|30176.59|30176.59|30172.29|30172.29|0
1641482720000|2022-01-06 15:25:20|30167.98|30167.98|30167.98|30167.98|30167.98|30167.98|30167.98|30167.98|0
1641482740000|2022-01-06 15:25:40|30180.9|30180.9|30186.98|30186.98|30186.98|30186.98|30180.9|30180.9|0
1641482750000|2022-01-06 15:25:50|30191.29|30191.29|30191.29|30191.29|30191.29|30191.29|30191.29|30191.29|0
1641482760000|2022-01-06 15:26:00|30199.9|30199.9|30199.9|30199.9|30199.9|30199.9|30199.9|30199.9|0
1641482780000|2022-01-06 15:26:20|30204.21|30204.21|30191.29|30191.29|30204.21|30204.21|30191.29|30191.29|0
1641482810000|2022-01-06 15:26:50|30195.6|30195.6|30199.9|30199.9|30199.9|30199.9|30195.6|30195.6|0
1641482820000|2022-01-06 15:27:00|30204.21|30204.21|30204.21|30204.21|30204.21|30204.21|30204.21|30204.21|0
1641482830000|2022-01-06 15:27:10|30208.52|30208.52|30214.6|30214.6|30214.6|30214.6|30208.52|30208.52|0
1641482840000|2022-01-06 15:27:20|30210.29|30210.29|30201.68|30201.68|30210.29|30210.29|30201.68|30201.68|0
1641482850000|2022-01-06 15:27:30|30203.46|30203.46|30203.46|30203.46|30203.46|30203.46|30203.46|30203.46|0
1641482880000|2022-01-06 15:28:00|30199.15|30199.15|30199.15|30199.15|30199.15|30199.15|30199.15|30199.15|0
1641482890000|2022-01-06 15:28:10|30195.6|30195.6|30178.37|30178.37|30195.6|30195.6|30178.37|30178.37|0
1641482910000|2022-01-06 15:28:30|30174.06|30174.06|30186.98|30186.98|30186.98|30186.98|30174.06|30174.06|0
1641482940000|2022-01-06 15:29:00|30181.65|30181.65|30181.65|30181.65|30181.65|30181.65|30181.65|30181.65|0
1641482970000|2022-01-06 15:29:30|30185.96|30185.96|30185.96|30185.96|30185.96|30185.96|30181.65|30181.65|0
1641483000000|2022-01-06 15:30:00|30190.27|30190.27|30187.74|30187.74|30200.66|30200.66|30187.74|30187.74|0
1641483010000|2022-01-06 15:30:10|30185.96|30185.96|30185.96|30185.96|30185.96|30185.96|30185.96|30185.96|0
1641483020000|2022-01-06 15:30:20|30181.65|30181.65|30177.35|30177.35|30181.65|30181.65|30173.04|30173.04|0
1641483030000|2022-01-06 15:30:30|30181.65|30181.65|30181.65|30181.65|30181.65|30181.65|30181.65|30181.65|0
1641483050000|2022-01-06 15:30:50|30177.35|30177.35|30177.35|30177.35|30177.35|30177.35|30177.35|30177.35|0
1641483060000|2022-01-06 15:31:00|30173.04|30173.04|30173.04|30173.04|30173.04|30173.04|30173.04|30173.04|0
1641483070000|2022-01-06 15:31:10|30177.35|30177.35|30177.35|30177.35|30177.35|30177.35|30177.35|30177.35|0
1641483080000|2022-01-06 15:31:20|30173.04|30173.04|30173.04|30173.04|30173.04|30173.04|30173.04|30173.04|0
1641483090000|2022-01-06 15:31:30|30181.65|30181.65|30181.65|30181.65|30181.65|30181.65|30181.65|30181.65|0
1641483100000|2022-01-06 15:31:40|30185.96|30185.96|30185.96|30185.96|30185.96|30185.96|30185.96|30185.96|0
1641483120000|2022-01-06 15:32:00|30190.27|30190.27|30190.27|30190.27|30190.27|30190.27|30190.27|30190.27|0
1641483130000|2022-01-06 15:32:10|30185.96|30185.96|30181.65|30181.65|30185.96|30185.96|30181.65|30181.65|0
1641483140000|2022-01-06 15:32:20|30185.96|30185.96|30185.96|30185.96|30185.96|30185.96|30185.96|30185.96|0
1641483150000|2022-01-06 15:32:30|30190.27|30190.27|30190.27|30190.27|30190.27|30190.27|30190.27|30190.27|0
1641483160000|2022-01-06 15:32:40|30185.96|30185.96|30185.96|30185.96|30185.96|30185.96|30185.96|30185.96|0
1641483180000|2022-01-06 15:33:00|30190.27|30190.27|30181.65|30181.65|30190.27|30190.27|30181.65|30181.65|0
1641483200000|2022-01-06 15:33:20|30179.88|30179.88|30179.88|30179.88|30179.88|30179.88|30179.88|30179.88|0
1641483210000|2022-01-06 15:33:30|30184.18|30184.18|30184.18|30184.18|30184.18|30184.18|30184.18|30184.18|0
1641483220000|2022-01-06 15:33:40|30179.88|30179.88|30177.35|30177.35|30181.65|30181.65|30177.35|30177.35|0
1641483230000|2022-01-06 15:33:50|30181.65|30181.65|30181.65|30181.65|30181.65|30181.65|30181.65|30181.65|0
1641483240000|2022-01-06 15:34:00|30177.35|30177.35|30177.35|30177.35|30177.35|30177.35|30177.35|30177.35|0
1641483250000|2022-01-06 15:34:10|30173.04|30173.04|30177.35|30177.35|30177.35|30177.35|30173.04|30173.04|0
1641483270000|2022-01-06 15:34:30|30173.04|30173.04|30173.04|30173.04|30173.04|30173.04|30173.04|30173.04|0
1641483280000|2022-01-06 15:34:40|30168.73|30168.73|30168.73|30168.73|30168.73|30168.73|30168.73|30168.73|0
1641483310000|2022-01-06 15:35:10|30164.43|30164.43|30164.43|30164.43|30164.43|30164.43|30164.43|30164.43|0
1641483330000|2022-01-06 15:35:30|30168.73|30168.73|30168.73|30168.73|30168.73|30168.73|30168.73|30168.73|0
1641483350000|2022-01-06 15:35:50|30173.04|30173.04|30173.04|30173.04|30173.04|30173.04|30173.04|30173.04|0
1641483370000|2022-01-06 15:36:10|30171.26|30171.26|30166.96|30166.96|30171.26|30171.26|30166.96|30166.96|0
1641483380000|2022-01-06 15:36:20|30162.65|30162.65|30170.51|30170.51|30170.51|30170.51|30159.1|30159.1|0
1641483410000|2022-01-06 15:36:50|30174.82|30174.82|30179.12|30179.12|30179.12|30179.12|30174.82|30174.82|0
1641483430000|2022-01-06 15:37:10|30175.57|30175.57|30171.26|30171.26|30175.57|30175.57|30171.26|30171.26|0
1641483450000|2022-01-06 15:37:30|30175.57|30175.57|30184.18|30184.18|30184.18|30184.18|30175.57|30175.57|0
1641483460000|2022-01-06 15:37:40|30185.96|30185.96|30185.96|30185.96|30185.96|30185.96|30185.96|30185.96|0
1641483470000|2022-01-06 15:37:50|30184.18|30184.18|30184.18|30184.18|30184.18|30184.18|30184.18|30184.18|0
1641483490000|2022-01-06 15:38:10|30179.88|30179.88|30169.49|30169.49|30179.88|30179.88|30169.49|30169.49|0
1641483510000|2022-01-06 15:38:30|30165.18|30165.18|30165.18|30165.18|30165.18|30165.18|30165.18|30165.18|0
1641483520000|2022-01-06 15:38:40|30173.79|30173.79|30178.1|30178.1|30178.1|30178.1|30173.79|30173.79|0
1641483530000|2022-01-06 15:38:50|30179.88|30179.88|30184.18|30184.18|30184.18|30184.18|30179.88|30179.88|0
1641483540000|2022-01-06 15:39:00|30188.49|30188.49|30188.49|30188.49|30188.49|30188.49|30188.49|30188.49|0
1641483560000|2022-01-06 15:39:20|30184.18|30184.18|30179.88|30179.88|30184.18|30184.18|30179.88|30179.88|0
1641483590000|2022-01-06 15:39:50|30184.18|30184.18|30184.18|30184.18|30184.18|30184.18|30184.18|30184.18|0
1641483610000|2022-01-06 15:40:10|30188.49|30188.49|30188.49|30188.49|30188.49|30188.49|30188.49|30188.49|0
1641483630000|2022-01-06 15:40:30|30184.18|30184.18|30184.18|30184.18|30184.18|30184.18|30184.18|30184.18|0
1641483650000|2022-01-06 15:40:50|30188.49|30188.49|30188.49|30188.49|30188.49|30188.49|30188.49|30188.49|0
1641483660000|2022-01-06 15:41:00|30197.1|30197.1|30201.41|30201.41|30201.41|30201.41|30197.1|30197.1|0
1641483670000|2022-01-06 15:41:10|30203.19|30203.19|30198.88|30198.88|30203.19|30203.19|30198.88|30198.88|0
1641483680000|2022-01-06 15:41:20|30207.49|30207.49|30207.49|30207.49|30211.8|30211.8|30207.49|30207.49|0
1641483720000|2022-01-06 15:42:00|30211.8|30211.8|30211.8|30211.8|30211.8|30211.8|30211.8|30211.8|0
1641483740000|2022-01-06 15:42:20|30216.1|30216.1|30216.1|30216.1|30216.1|30216.1|30216.1|30216.1|0
1641483750000|2022-01-06 15:42:30|30211.8|30211.8|30211.8|30211.8|30211.8|30211.8|30211.8|30211.8|0
1641483760000|2022-01-06 15:42:40|30207.49|30207.49|30207.49|30207.49|30207.49|30207.49|30207.49|30207.49|0
1641483780000|2022-01-06 15:43:00|30203.19|30203.19|30203.19|30203.19|30203.19|30203.19|30203.19|30203.19|0
1641483790000|2022-01-06 15:43:10|30211.8|30211.8|30211.8|30211.8|30211.8|30211.8|30211.8|30211.8|0
1641483800000|2022-01-06 15:43:20|30216.1|30216.1|30220.41|30220.41|30220.41|30220.41|30216.1|30216.1|0
1641483840000|2022-01-06 15:44:00|30224.72|30224.72|30224.72|30224.72|30224.72|30224.72|30224.72|30224.72|0
1641483850000|2022-01-06 15:44:10|30226.49|30226.49|30211.8|30211.8|30226.49|30226.49|30211.8|30211.8|0
1641483860000|2022-01-06 15:44:20|30207.49|30207.49|30216.1|30216.1|30216.1|30216.1|30207.49|30207.49|0
1641483870000|2022-01-06 15:44:30|30211.8|30211.8|30211.8|30211.8|30211.8|30211.8|30211.8|30211.8|0
1641483880000|2022-01-06 15:44:40|30207.49|30207.49|30207.49|30207.49|30207.49|30207.49|30207.49|30207.49|0
1641483900000|2022-01-06 15:45:00|30209.27|30209.27|30209.27|30209.27|30209.27|30209.27|30209.27|30209.27|0
1641483910000|2022-01-06 15:45:10|30204.96|30204.96|30204.96|30204.96|30204.96|30204.96|30204.96|30204.96|0
1641483930000|2022-01-06 15:45:30|30200.66|30200.66|30198.88|30198.88|30200.66|30200.66|30198.88|30198.88|0
1641483950000|2022-01-06 15:45:50|30194.57|30194.57|30194.57|30194.57|30194.57|30194.57|30194.57|30194.57|0
1641483970000|2022-01-06 15:46:10|30203.19|30203.19|30203.19|30203.19|30203.19|30203.19|30203.19|30203.19|0
1641483990000|2022-01-06 15:46:30|30207.49|30207.49|30207.49|30207.49|30207.49|30207.49|30207.49|30207.49|0
1641484040000|2022-01-06 15:47:20|30203.19|30203.19|30192.79|30192.79|30203.19|30203.19|30192.79|30192.79|0
1641484080000|2022-01-06 15:48:00|30201.41|30201.41|30207.49|30207.49|30211.8|30211.8|30201.41|30201.41|0
1641484090000|2022-01-06 15:48:10|30203.19|30203.19|30203.19|30203.19|30203.19|30203.19|30203.19|30203.19|0
1641484120000|2022-01-06 15:48:40|30198.88|30198.88|30198.88|30198.88|30198.88|30198.88|30198.88|30198.88|0
1641484160000|2022-01-06 15:49:20|30200.66|30200.66|30200.66|30200.66|30200.66|30200.66|30200.66|30200.66|0
1641484200000|2022-01-06 15:50:00|30196.35|30196.35|30194.57|30194.57|30196.35|30196.35|30194.57|30194.57|0
1641484220000|2022-01-06 15:50:20|30190.27|30190.27|30190.27|30190.27|30190.27|30190.27|30190.27|30190.27|0
1641484230000|2022-01-06 15:50:30|30173.04|30173.04|30173.04|30173.04|30173.04|30173.04|30173.04|30173.04|0
1641484240000|2022-01-06 15:50:40|30171.26|30171.26|30158.34|30158.34|30171.26|30171.26|30158.34|30158.34|0
1641484250000|2022-01-06 15:50:50|30162.65|30162.65|30162.65|30162.65|30162.65|30162.65|30162.65|30162.65|0
1641484280000|2022-01-06 15:51:20|30166.96|30166.96|30175.57|30175.57|30175.57|30175.57|30166.96|30166.96|0
1641484290000|2022-01-06 15:51:30|30171.26|30171.26|30171.26|30171.26|30171.26|30171.26|30171.26|30171.26|0
1641484310000|2022-01-06 15:51:50|30169.49|30169.49|30169.49|30169.49|30169.49|30169.49|30169.49|30169.49|0
1641484320000|2022-01-06 15:52:00|30173.79|30173.79|30173.79|30173.79|30173.79|30173.79|30173.79|30173.79|0
1641484350000|2022-01-06 15:52:30|30169.49|30169.49|30169.49|30169.49|30169.49|30169.49|30169.49|30169.49|0
1641484370000|2022-01-06 15:52:50|30173.79|30173.79|30173.79|30173.79|30173.79|30173.79|30173.79|30173.79|0
1641484380000|2022-01-06 15:53:00|30169.49|30169.49|30165.93|30165.93|30169.49|30169.49|30165.93|30165.93|0
1641484400000|2022-01-06 15:53:20|30161.62|30161.62|30153.01|30153.01|30161.62|30161.62|30153.01|30153.01|0
1641484410000|2022-01-06 15:53:30|30157.32|30157.32|30157.32|30157.32|30157.32|30157.32|30157.32|30157.32|0
1641484430000|2022-01-06 15:53:50|30153.01|30153.01|30153.01|30153.01|30153.01|30153.01|30153.01|30153.01|0
1641484440000|2022-01-06 15:54:00|30151.23|30151.23|30147.68|30147.68|30151.23|30151.23|30147.68|30147.68|0
1641484460000|2022-01-06 15:54:20|30149.46|30149.46|30136.54|30136.54|30149.46|30149.46|30136.54|30136.54|0
1641484470000|2022-01-06 15:54:30|30134.76|30134.76|30134.76|30134.76|30134.76|30134.76|30134.76|30134.76|0
1641484480000|2022-01-06 15:54:40|30130.45|30130.45|30134.76|30134.76|30134.76|30134.76|30130.45|30130.45|0
1641484490000|2022-01-06 15:54:50|30136.54|30136.54|30136.54|30136.54|30136.54|30136.54|30136.54|30136.54|0
1641484510000|2022-01-06 15:55:10|30132.23|30132.23|30127.92|30127.92|30132.23|30132.23|30127.92|30127.92|0
1641484530000|2022-01-06 15:55:30|30115.01|30115.01|30110.7|30110.7|30115.01|30115.01|30110.7|30110.7|0
1641484540000|2022-01-06 15:55:40|30119.31|30119.31|30119.31|30119.31|30119.31|30119.31|30119.31|30119.31|0
1641484560000|2022-01-06 15:56:00|30115.76|30115.76|30109.67|30109.67|30115.76|30115.76|30109.67|30109.67|0
1641484570000|2022-01-06 15:56:10|30105.37|30105.37|30092.45|30092.45|30105.37|30105.37|30092.45|30092.45|0
1641484580000|2022-01-06 15:56:20|30090.67|30090.67|30086.36|30086.36|30090.67|30090.67|30086.36|30086.36|0
1641484590000|2022-01-06 15:56:30|30090.67|30090.67|30082.06|30082.06|30090.67|30090.67|30073.44|30073.44|0
1641484600000|2022-01-06 15:56:40|30086.36|30086.36|30086.36|30086.36|30086.36|30086.36|30086.36|30086.36|0
1641484610000|2022-01-06 15:56:50|30081.03|30081.03|30081.03|30081.03|30081.03|30081.03|30081.03|30081.03|0
1641484620000|2022-01-06 15:57:00|30082.81|30082.81|30078.5|30078.5|30082.81|30082.81|30078.5|30078.5|0
1641484630000|2022-01-06 15:57:10|30074.2|30074.2|30074.2|30074.2|30074.2|30074.2|30074.2|30074.2|0
1641484640000|2022-01-06 15:57:20|30078.5|30078.5|30074.2|30074.2|30078.5|30078.5|30074.2|30074.2|0
1641484660000|2022-01-06 15:57:40|30069.89|30069.89|30069.89|30069.89|30069.89|30069.89|30069.89|30069.89|0
1641484670000|2022-01-06 15:57:50|30065.58|30065.58|30065.58|30065.58|30065.58|30065.58|30063.81|30063.81|0
1641484680000|2022-01-06 15:58:00|30074.2|30074.2|30074.2|30074.2|30074.2|30074.2|30074.2|30074.2|0
1641484690000|2022-01-06 15:58:10|30065.58|30065.58|30065.58|30065.58|30065.58|30065.58|30065.58|30065.58|0
1641484700000|2022-01-06 15:58:20|30056.97|30056.97|30048.36|30048.36|30056.97|30056.97|30048.36|30048.36|0
1641484710000|2022-01-06 15:58:30|30044.05|30044.05|30035.44|30035.44|30044.05|30044.05|30035.44|30035.44|0
1641484720000|2022-01-06 15:58:40|30031.88|30031.88|30027.58|30027.58|30031.88|30031.88|30027.58|30027.58|0
1641484730000|2022-01-06 15:58:50|30023.27|30023.27|30014.66|30014.66|30023.27|30023.27|30014.66|30014.66|0
1641484750000|2022-01-06 15:59:10|30012.88|30012.88|30012.88|30012.88|30012.88|30012.88|30012.88|30012.88|0
1641484760000|2022-01-06 15:59:20|30011.1|30011.1|30011.1|30011.1|30011.1|30011.1|30009.33|30009.33|0
1641484770000|2022-01-06 15:59:30|30002.49|30002.49|30011.1|30011.1|30011.1|30011.1|30002.49|30002.49|0
1641484780000|2022-01-06 15:59:40|30006.8|30006.8|30006.8|30006.8|30006.8|30006.8|30006.8|30006.8|0
1641484790000|2022-01-06 15:59:50|30011.1|30011.1|30017.19|30017.19|30017.19|30017.19|30011.1|30011.1|0
1641484800000|2022-01-06 16:00:00|30021.49|30021.49|30030.11|30030.11|30034.41|30034.41|30021.49|30021.49|0
1641484810000|2022-01-06 16:00:10|30025.8|30025.8|30025.8|30025.8|30025.8|30025.8|30021.49|30021.49|0
1641484820000|2022-01-06 16:00:20|30030.11|30030.11|30030.11|30030.11|30030.11|30030.11|30030.11|30030.11|0
1641484830000|2022-01-06 16:00:30|30021.49|30021.49|30021.49|30021.49|30030.11|30030.11|30021.49|30021.49|0
1641484840000|2022-01-06 16:00:40|30012.88|30012.88|30015.41|30015.41|30017.19|30017.19|30012.88|30012.88|0
1641484850000|2022-01-06 16:00:50|30013.63|30013.63|30011.1|30011.1|30015.41|30015.41|30011.1|30011.1|0
1641484860000|2022-01-06 16:01:00|30015.41|30015.41|30011.86|30011.86|30015.41|30015.41|30011.86|30011.86|0
1641484870000|2022-01-06 16:01:10|30015.41|30015.41|30006.8|30006.8|30015.41|30015.41|29998.18|29998.18|0
1641484880000|2022-01-06 16:01:20|30003.24|30003.24|29994.63|29994.63|30003.24|30003.24|29994.63|29994.63|0
1641484890000|2022-01-06 16:01:30|29992.85|29992.85|29996.41|29996.41|30005.02|30005.02|29992.85|29992.85|0
1641484900000|2022-01-06 16:01:40|29992.1|29992.1|29992.1|29992.1|29992.1|29992.1|29992.1|29992.1|0
1641484910000|2022-01-06 16:01:50|29988.55|29988.55|29988.55|29988.55|29988.55|29988.55|29988.55|29988.55|0
1641484920000|2022-01-06 16:02:00|29992.85|29992.85|30001.47|30001.47|30001.47|30001.47|29992.85|29992.85|0
1641484930000|2022-01-06 16:02:10|30003.24|30003.24|30005.77|30005.77|30005.77|30005.77|30001.47|30001.47|0
1641484950000|2022-01-06 16:02:30|30010.08|30010.08|30011.86|30011.86|30011.86|30011.86|30010.08|30010.08|0
1641484960000|2022-01-06 16:02:40|30007.55|30007.55|30007.55|30007.55|30007.55|30007.55|30007.55|30007.55|0
1641484970000|2022-01-06 16:02:50|30003.24|30003.24|30003.24|30003.24|30003.24|30003.24|30003.24|30003.24|0
1641484980000|2022-01-06 16:03:00|30007.55|30007.55|30007.55|30007.55|30007.55|30007.55|30007.55|30007.55|0
1641484990000|2022-01-06 16:03:10|30016.16|30016.16|30016.16|30016.16|30016.16|30016.16|30016.16|30016.16|0
1641485000000|2022-01-06 16:03:20|30008.3|30008.3|30004.75|30004.75|30008.3|30008.3|30004.75|30004.75|0
1641485010000|2022-01-06 16:03:30|30002.97|30002.97|29998.66|29998.66|30002.97|30002.97|29998.66|29998.66|0
1641485020000|2022-01-06 16:03:40|30002.97|30002.97|30002.97|30002.97|30002.97|30002.97|30002.97|30002.97|0
1641485040000|2022-01-06 16:04:00|30004.75|30004.75|30006.52|30006.52|30006.52|30006.52|30004.75|30004.75|0
1641485050000|2022-01-06 16:04:10|30010.83|30010.83|30010.83|30010.83|30010.83|30010.83|30010.83|30010.83|0
1641485060000|2022-01-06 16:04:20|30009.05|30009.05|29998.66|29998.66|30009.05|30009.05|29990.05|29990.05|0
1641485090000|2022-01-06 16:04:50|29994.36|29994.36|29994.36|29994.36|29994.36|29994.36|29990.05|29990.05|0
1641485100000|2022-01-06 16:05:00|29998.66|29998.66|29998.66|29998.66|29998.66|29998.66|29998.66|29998.66|0
1641485110000|2022-01-06 16:05:10|29994.36|29994.36|29986.5|29986.5|29994.36|29994.36|29986.5|29986.5|0
1641485130000|2022-01-06 16:05:30|29984.72|29984.72|29984.72|29984.72|29984.72|29984.72|29984.72|29984.72|0
1641485150000|2022-01-06 16:05:50|29989.03|29989.03|29984.72|29984.72|29989.03|29989.03|29984.72|29984.72|0
1641485160000|2022-01-06 16:06:00|29986.5|29986.5|30007.28|30007.28|30007.28|30007.28|29986.5|29986.5|0
1641485170000|2022-01-06 16:06:10|30009.05|30009.05|30002.97|30002.97|30009.05|30009.05|30002.97|30002.97|0
1641485180000|2022-01-06 16:06:20|29996.89|29996.89|29996.89|29996.89|29996.89|29996.89|29996.89|29996.89|0
1641485200000|2022-01-06 16:06:40|30001.19|30001.19|30005.5|30005.5|30005.5|30005.5|30001.19|30001.19|0
1641485210000|2022-01-06 16:06:50|30009.05|30009.05|30009.05|30009.05|30009.05|30009.05|30009.05|30009.05|0
1641485220000|2022-01-06 16:07:00|30004.75|30004.75|30011.58|30011.58|30015.14|30015.14|30004.75|30004.75|0
1641485230000|2022-01-06 16:07:10|30015.14|30015.14|30016.91|30016.91|30016.91|30016.91|30015.14|30015.14|0
1641485250000|2022-01-06 16:07:30|30021.22|30021.22|30023|30023|30023|30023|30021.22|30021.22|0
1641485260000|2022-01-06 16:07:40|30027.3|30027.3|30031.61|30031.61|30031.61|30031.61|30027.3|30027.3|0
1641485270000|2022-01-06 16:07:50|30035.92|30035.92|30035.92|30035.92|30035.92|30035.92|30035.92|30035.92|0
1641485280000|2022-01-06 16:08:00|30034.14|30034.14|30034.14|30034.14|30034.14|30034.14|30034.14|30034.14|0
1641485290000|2022-01-06 16:08:10|30038.45|30038.45|30042.75|30042.75|30042.75|30042.75|30038.45|30038.45|0
1641485300000|2022-01-06 16:08:20|30038.45|30038.45|30038.45|30038.45|30038.45|30038.45|30038.45|30038.45|0
1641485310000|2022-01-06 16:08:30|30034.14|30034.14|30034.14|30034.14|30034.14|30034.14|30029.83|30029.83|0
1641485330000|2022-01-06 16:08:50|30029.83|30029.83|30029.83|30029.83|30029.83|30029.83|30029.83|30029.83|0
1641485340000|2022-01-06 16:09:00|30025.53|30025.53|30025.53|30025.53|30025.53|30025.53|30025.53|30025.53|0
1641485360000|2022-01-06 16:09:20|30029.83|30029.83|30029.83|30029.83|30029.83|30029.83|30029.83|30029.83|0
1641485370000|2022-01-06 16:09:30|30025.53|30025.53|30025.53|30025.53|30025.53|30025.53|30025.53|30025.53|0
1641485410000|2022-01-06 16:10:10|30027.3|30027.3|30027.3|30027.3|30027.3|30027.3|30027.3|30027.3|0
1641485420000|2022-01-06 16:10:20|30031.61|30031.61|30031.61|30031.61|30031.61|30031.61|30031.61|30031.61|0
1641485430000|2022-01-06 16:10:30|30027.3|30027.3|30023|30023|30027.3|30027.3|30023|30023|0
1641485460000|2022-01-06 16:11:00|30027.3|30027.3|30025.53|30025.53|30027.3|30027.3|30025.53|30025.53|0
1641485470000|2022-01-06 16:11:10|30021.22|30021.22|30021.22|30021.22|30021.22|30021.22|30021.22|30021.22|0
1641485480000|2022-01-06 16:11:20|30016.91|30016.91|30010.08|30010.08|30016.91|30016.91|30006.52|30006.52|0
1641485500000|2022-01-06 16:11:40|30005.77|30005.77|30005.77|30005.77|30005.77|30005.77|30005.77|30005.77|0
1641485510000|2022-01-06 16:11:50|30010.08|30010.08|30010.08|30010.08|30010.08|30010.08|30010.08|30010.08|0
1641485530000|2022-01-06 16:12:10|30005.77|30005.77|30005.77|30005.77|30005.77|30005.77|30005.77|30005.77|0
1641485550000|2022-01-06 16:12:30|30001.47|30001.47|30001.47|30001.47|30001.47|30001.47|30001.47|30001.47|0
1641485560000|2022-01-06 16:12:40|29997.16|29997.16|29993.6|29993.6|29997.16|29997.16|29992.85|29992.85|0
1641485570000|2022-01-06 16:12:50|29989.3|29989.3|29987.52|29987.52|29989.3|29989.3|29983.21|29983.21|0
1641485580000|2022-01-06 16:13:00|29989.3|29989.3|29989.3|29989.3|29989.3|29989.3|29989.3|29989.3|0
1641485590000|2022-01-06 16:13:10|29987.52|29987.52|29991.83|29991.83|29991.83|29991.83|29987.52|29987.52|0
1641485640000|2022-01-06 16:14:00|29996.13|29996.13|30000.44|30000.44|30000.44|30000.44|29996.13|29996.13|0
1641485680000|2022-01-06 16:14:40|29996.13|29996.13|30000.44|30000.44|30000.44|30000.44|29996.13|29996.13|0
1641485690000|2022-01-06 16:14:50|30004.75|30004.75|30009.05|30009.05|30009.05|30009.05|30004.75|30004.75|0
1641485710000|2022-01-06 16:15:10|30013.36|30013.36|30017.67|30017.67|30017.67|30017.67|30013.36|30013.36|0
1641485730000|2022-01-06 16:15:30|30013.36|30013.36|30015.14|30015.14|30015.14|30015.14|30013.36|30013.36|0
1641485740000|2022-01-06 16:15:40|30013.36|30013.36|30013.36|30013.36|30013.36|30013.36|30013.36|30013.36|0
1641485750000|2022-01-06 16:15:50|30009.05|30009.05|30004.75|30004.75|30013.36|30013.36|30004.75|30004.75|0
1641485760000|2022-01-06 16:16:00|30008.3|30008.3|30023|30023|30023|30023|30008.3|30008.3|0
1641485770000|2022-01-06 16:16:10|30027.3|30027.3|30027.3|30027.3|30027.3|30027.3|30027.3|30027.3|0
1641485780000|2022-01-06 16:16:20|30018.69|30018.69|30014.39|30014.39|30018.69|30018.69|30010.08|30010.08|0
1641485790000|2022-01-06 16:16:30|30018.69|30018.69|30018.69|30018.69|30018.69|30018.69|30018.69|30018.69|0
1641485800000|2022-01-06 16:16:40|30014.39|30014.39|30014.39|30014.39|30014.39|30014.39|30014.39|30014.39|0
1641485810000|2022-01-06 16:16:50|30018.69|30018.69|30027.3|30027.3|30027.3|30027.3|30018.69|30018.69|0
1641485830000|2022-01-06 16:17:10|30023|30023|30018.69|30018.69|30023|30023|30018.69|30018.69|0
1641485840000|2022-01-06 16:17:20|30014.39|30014.39|30014.39|30014.39|30014.39|30014.39|30014.39|30014.39|0
1641485890000|2022-01-06 16:18:10|30010.08|30010.08|30010.08|30010.08|30010.08|30010.08|30010.08|30010.08|0
1641485900000|2022-01-06 16:18:20|30014.39|30014.39|30014.39|30014.39|30014.39|30014.39|30014.39|30014.39|0
1641485920000|2022-01-06 16:18:40|30023|30023|30024.78|30024.78|30024.78|30024.78|30023|30023|0
1641485930000|2022-01-06 16:18:50|30026.55|30026.55|30026.55|30026.55|30026.55|30026.55|30026.55|30026.55|0
1641485970000|2022-01-06 16:19:30|30028.33|30028.33|30028.33|30028.33|30028.33|30028.33|30028.33|30028.33|0
1641485980000|2022-01-06 16:19:40|30011.1|30011.1|30005.02|30005.02|30011.1|30011.1|30000.71|30000.71|0
1641486020000|2022-01-06 16:20:20|30009.33|30009.33|30009.33|30009.33|30009.33|30009.33|30009.33|30009.33|0
1641486030000|2022-01-06 16:20:30|30005.77|30005.77|30007.55|30007.55|30011.86|30011.86|30005.77|30005.77|0
1641486040000|2022-01-06 16:20:40|30009.33|30009.33|30007.55|30007.55|30009.33|30009.33|30007.55|30007.55|0
1641486060000|2022-01-06 16:21:00|30005.77|30005.77|30005.77|30005.77|30005.77|30005.77|30005.77|30005.77|0
1641486070000|2022-01-06 16:21:10|30010.08|30010.08|30010.08|30010.08|30010.08|30010.08|30010.08|30010.08|0
1641486080000|2022-01-06 16:21:20|30014.39|30014.39|30014.39|30014.39|30014.39|30014.39|30014.39|30014.39|0
1641486090000|2022-01-06 16:21:30|30016.16|30016.16|30020.47|30020.47|30020.47|30020.47|30016.16|30016.16|0
1641486100000|2022-01-06 16:21:40|30018.69|30018.69|30014.39|30014.39|30018.69|30018.69|30014.39|30014.39|0
1641486110000|2022-01-06 16:21:50|30012.61|30012.61|30012.61|30012.61|30012.61|30012.61|30012.61|30012.61|0
1641486120000|2022-01-06 16:22:00|30009.05|30009.05|30009.05|30009.05|30009.05|30009.05|30009.05|30009.05|0
1641486130000|2022-01-06 16:22:10|30013.36|30013.36|30018.69|30018.69|30018.69|30018.69|30013.36|30013.36|0
1641486140000|2022-01-06 16:22:20|30014.39|30014.39|30014.39|30014.39|30014.39|30014.39|30014.39|30014.39|0
1641486150000|2022-01-06 16:22:30|30010.08|30010.08|30010.08|30010.08|30010.08|30010.08|30010.08|30010.08|0
1641486160000|2022-01-06 16:22:40|30008.3|30008.3|30008.3|30008.3|30008.3|30008.3|30008.3|30008.3|0
1641486170000|2022-01-06 16:22:50|30010.08|30010.08|30010.08|30010.08|30010.08|30010.08|30010.08|30010.08|0
1641486180000|2022-01-06 16:23:00|30014.39|30014.39|30012.61|30012.61|30014.39|30014.39|30012.61|30012.61|0
1641486190000|2022-01-06 16:23:10|30010.83|30010.83|30015.14|30015.14|30015.14|30015.14|30010.83|30010.83|0
1641486210000|2022-01-06 16:23:30|30010.83|30010.83|30010.83|30010.83|30010.83|30010.83|30010.83|30010.83|0
1641486230000|2022-01-06 16:23:50|30015.14|30015.14|30017.67|30017.67|30017.67|30017.67|30007.28|30007.28|0
1641486240000|2022-01-06 16:24:00|30021.97|30021.97|30015.89|30015.89|30021.97|30021.97|30015.89|30015.89|0
1641486250000|2022-01-06 16:24:10|30020.2|30020.2|30021.97|30021.97|30021.97|30021.97|30020.2|30020.2|0
1641486270000|2022-01-06 16:24:30|30020.2|30020.2|30020.2|30020.2|30020.2|30020.2|30020.2|30020.2|0
1641486280000|2022-01-06 16:24:40|30015.89|30015.89|30020.2|30020.2|30020.2|30020.2|30015.89|30015.89|0
1641486300000|2022-01-06 16:25:00|30024.5|30024.5|30020.2|30020.2|30024.5|30024.5|30020.2|30020.2|0
1641486310000|2022-01-06 16:25:10|30021.97|30021.97|30017.67|30017.67|30028.06|30028.06|30017.67|30017.67|0
1641486330000|2022-01-06 16:25:30|30019.44|30019.44|30015.14|30015.14|30019.44|30019.44|30015.14|30015.14|0
1641486350000|2022-01-06 16:25:50|30019.44|30019.44|30015.14|30015.14|30019.44|30019.44|30015.14|30015.14|0
1641486360000|2022-01-06 16:26:00|30016.91|30016.91|30015.14|30015.14|30016.91|30016.91|30015.14|30015.14|0
1641486380000|2022-01-06 16:26:20|30019.44|30019.44|30015.14|30015.14|30019.44|30019.44|30015.14|30015.14|0
1641486390000|2022-01-06 16:26:30|30013.36|30013.36|30013.36|30013.36|30013.36|30013.36|30013.36|30013.36|0
1641486400000|2022-01-06 16:26:40|30011.58|30011.58|30013.36|30013.36|30013.36|30013.36|30011.58|30011.58|0
1641486410000|2022-01-06 16:26:50|30009.05|30009.05|30001.19|30001.19|30009.05|30009.05|30001.19|30001.19|0
1641486420000|2022-01-06 16:27:00|30002.97|30002.97|30002.97|30002.97|30002.97|30002.97|30002.97|30002.97|0
1641486430000|2022-01-06 16:27:10|30001.19|30001.19|30001.19|30001.19|30001.19|30001.19|30001.19|30001.19|0
1641486440000|2022-01-06 16:27:20|30005.5|30005.5|30005.5|30005.5|30005.5|30005.5|30005.5|30005.5|0
1641486450000|2022-01-06 16:27:30|30009.81|30009.81|30018.42|30018.42|30018.42|30018.42|30009.81|30009.81|0
1641486460000|2022-01-06 16:27:40|30020.2|30020.2|30020.2|30020.2|30020.2|30020.2|30020.2|30020.2|0
1641486480000|2022-01-06 16:28:00|30024.5|30024.5|30020.2|30020.2|30024.5|30024.5|30020.2|30020.2|0
1641486490000|2022-01-06 16:28:10|30014.11|30014.11|30014.11|30014.11|30014.11|30014.11|30014.11|30014.11|0
1641486500000|2022-01-06 16:28:20|30015.89|30015.89|30021.97|30021.97|30021.97|30021.97|30015.89|30015.89|0
1641486510000|2022-01-06 16:28:30|30026.28|30026.28|30026.28|30026.28|30026.28|30026.28|30026.28|30026.28|0
1641486520000|2022-01-06 16:28:40|30028.06|30028.06|30019.44|30019.44|30028.06|30028.06|30019.44|30019.44|0
1641486530000|2022-01-06 16:28:50|30015.14|30015.14|30010.83|30010.83|30015.14|30015.14|30010.83|30010.83|0
1641486540000|2022-01-06 16:29:00|30012.61|30012.61|30010.83|30010.83|30012.61|30012.61|30006.52|30006.52|0
1641486550000|2022-01-06 16:29:10|30015.14|30015.14|30008.3|30008.3|30015.14|30015.14|30006.52|30006.52|0
1641486560000|2022-01-06 16:29:20|30016.91|30016.91|30021.22|30021.22|30021.22|30021.22|30016.91|30016.91|0
1641486580000|2022-01-06 16:29:40|30016.91|30016.91|30015.14|30015.14|30016.91|30016.91|30015.14|30015.14|0
1641486590000|2022-01-06 16:29:50|30016.91|30016.91|29994.36|29994.36|30016.91|30016.91|29994.36|29994.36|0
1641543310000|2022-01-07 08:15:10|29960.11|29960.11|29960.11|29960.11|29960.11|29960.11|29951.5|29951.5|0
1641543320000|2022-01-07 08:15:20|29955.8|29955.8|29947.19|29947.19|29960.11|29960.11|29947.19|29947.19|0
1641543330000|2022-01-07 08:15:30|29943.64|29943.64|29935.02|29935.02|29943.64|29943.64|29935.02|29935.02|0
1641543360000|2022-01-07 08:16:00|29939.33|29939.33|29939.33|29939.33|29939.33|29939.33|29939.33|29939.33|0
1641543380000|2022-01-07 08:16:20|29942.89|29942.89|29942.89|29942.89|29942.89|29942.89|29942.89|29942.89|0
1641543400000|2022-01-07 08:16:40|29944.66|29944.66|29944.66|29944.66|29944.66|29944.66|29944.66|29944.66|0
1641543410000|2022-01-07 08:16:50|29946.44|29946.44|29948.22|29948.22|29948.22|29948.22|29946.44|29946.44|0
1641543430000|2022-01-07 08:17:10|29956.83|29956.83|29956.83|29956.83|29956.83|29956.83|29956.83|29956.83|0
1641543470000|2022-01-07 08:17:50|29965.44|29965.44|29977.61|29977.61|29977.61|29977.61|29965.44|29965.44|0
1641543490000|2022-01-07 08:18:10|29973.3|29973.3|29973.3|29973.3|29973.3|29973.3|29973.3|29973.3|0
1641543500000|2022-01-07 08:18:20|29971.53|29971.53|29971.53|29971.53|29971.53|29971.53|29971.53|29971.53|0
1641543520000|2022-01-07 08:18:40|29980.14|29980.14|29984.45|29984.45|29984.45|29984.45|29980.14|29980.14|0
1641543530000|2022-01-07 08:18:50|29988.75|29988.75|29992.31|29992.31|29992.31|29992.31|29988.75|29988.75|0
1641543540000|2022-01-07 08:19:00|29979.39|29979.39|29979.39|29979.39|29979.39|29979.39|29979.39|29979.39|0
1641543550000|2022-01-07 08:19:10|29992.31|29992.31|29994.08|29994.08|29994.08|29994.08|29992.31|29992.31|0
1641543560000|2022-01-07 08:19:20|29989.78|29989.78|30020.95|30020.95|30020.95|30020.95|29989.78|29989.78|0
1641543590000|2022-01-07 08:19:50|30025.25|30025.25|30030.59|30030.59|30030.59|30030.59|30025.25|30025.25|0
1641543620000|2022-01-07 08:20:20|30017.67|30017.67|30014.11|30014.11|30017.67|30017.67|30014.11|30014.11|0
1641543640000|2022-01-07 08:20:40|30009.81|30009.81|30003.72|30003.72|30009.81|30009.81|30003.72|30003.72|0
1641543650000|2022-01-07 08:20:50|29995.11|29995.11|29995.11|29995.11|29995.11|29995.11|29995.11|29995.11|0
1641543660000|2022-01-07 08:21:00|29993.33|29993.33|29989.03|29989.03|29993.33|29993.33|29984.72|29984.72|0
1641543670000|2022-01-07 08:21:10|29993.33|29993.33|29993.33|29993.33|29993.33|29993.33|29993.33|29993.33|0
1641543680000|2022-01-07 08:21:20|29997.64|29997.64|29997.64|29997.64|29997.64|29997.64|29997.64|29997.64|0
1641543700000|2022-01-07 08:21:40|30003.72|30003.72|30008.03|30008.03|30008.03|30008.03|30003.72|30003.72|0
1641543710000|2022-01-07 08:21:50|30012.33|30012.33|30012.33|30012.33|30012.33|30012.33|30012.33|30012.33|0
1641543730000|2022-01-07 08:22:10|30008.03|30008.03|29997.64|29997.64|30008.03|30008.03|29997.64|29997.64|0
1641543760000|2022-01-07 08:22:40|29993.33|29993.33|29993.33|29993.33|29993.33|29993.33|29993.33|29993.33|0
1641543770000|2022-01-07 08:22:50|29991.55|29991.55|29987.25|29987.25|29991.55|29991.55|29987.25|29987.25|0
1641543780000|2022-01-07 08:23:00|29982.94|29982.94|29981.16|29981.16|29982.94|29982.94|29981.16|29981.16|0
1641543800000|2022-01-07 08:23:20|29975.08|29975.08|29975.08|29975.08|29975.08|29975.08|29975.08|29975.08|0
1641543820000|2022-01-07 08:23:40|29966.47|29966.47|29966.47|29966.47|29966.47|29966.47|29966.47|29966.47|0
1641543840000|2022-01-07 08:24:00|29964.69|29964.69|29964.69|29964.69|29964.69|29964.69|29964.69|29964.69|0
1641543850000|2022-01-07 08:24:10|29975.08|29975.08|29975.08|29975.08|29975.08|29975.08|29975.08|29975.08|0
1641543860000|2022-01-07 08:24:20|29988|29988|29988|29988|29988|29988|29988|29988|0
1641543880000|2022-01-07 08:24:40|29983.69|29983.69|29970.77|29970.77|29983.69|29983.69|29970.77|29970.77|0
1641543900000|2022-01-07 08:25:00|29975.83|29975.83|29975.83|29975.83|29975.83|29975.83|29975.83|29975.83|0
1641543910000|2022-01-07 08:25:10|29971.53|29971.53|29969.75|29969.75|29975.83|29975.83|29969.75|29969.75|0
1641543930000|2022-01-07 08:25:30|29967.97|29967.97|29967.97|29967.97|29967.97|29967.97|29967.97|29967.97|0
1641543950000|2022-01-07 08:25:50|29971.53|29971.53|29971.53|29971.53|29971.53|29971.53|29971.53|29971.53|0
1641543970000|2022-01-07 08:26:10|29988.75|29988.75|29984.45|29984.45|29988.75|29988.75|29984.45|29984.45|0
1641543990000|2022-01-07 08:26:30|29988.75|29988.75|29988.75|29988.75|29988.75|29988.75|29988.75|29988.75|0
1641544000000|2022-01-07 08:26:40|29993.06|29993.06|29993.06|29993.06|29993.06|29993.06|29993.06|29993.06|0
1641544010000|2022-01-07 08:26:50|29988.75|29988.75|29983.42|29983.42|29988.75|29988.75|29983.42|29983.42|0
1641544020000|2022-01-07 08:27:00|29979.11|29979.11|29979.11|29979.11|29979.11|29979.11|29979.11|29979.11|0
1641544030000|2022-01-07 08:27:10|29974.81|29974.81|29979.11|29979.11|29979.11|29979.11|29974.81|29974.81|0
1641544040000|2022-01-07 08:27:20|29977.34|29977.34|29981.64|29981.64|29981.64|29981.64|29973.03|29973.03|0
1641544060000|2022-01-07 08:27:40|29978.09|29978.09|29978.09|29978.09|29978.09|29978.09|29978.09|29978.09|0
1641544070000|2022-01-07 08:27:50|29973.78|29973.78|29973.78|29973.78|29973.78|29973.78|29973.78|29973.78|0
1641544090000|2022-01-07 08:28:10|29982.4|29982.4|29982.4|29982.4|29982.4|29982.4|29982.4|29982.4|0
1641544110000|2022-01-07 08:28:30|29973.78|29973.78|29973.78|29973.78|29973.78|29973.78|29973.78|29973.78|0
1641544120000|2022-01-07 08:28:40|29986.7|29986.7|29988.48|29988.48|29988.48|29988.48|29982.4|29982.4|0
1641544130000|2022-01-07 08:28:50|29984.17|29984.17|29984.17|29984.17|29984.17|29984.17|29984.17|29984.17|0
1641544150000|2022-01-07 08:29:10|29988.48|29988.48|29992.79|29992.79|29992.79|29992.79|29988.48|29988.48|0
1641544170000|2022-01-07 08:29:30|29984.17|29984.17|29988.48|29988.48|29988.48|29988.48|29984.17|29984.17|0
1641544180000|2022-01-07 08:29:40|29998.87|29998.87|30007.48|30007.48|30007.48|30007.48|29998.87|29998.87|0
1641544190000|2022-01-07 08:29:50|30011.79|30011.79|30011.79|30011.79|30011.79|30011.79|30011.79|30011.79|0
1641544200000|2022-01-07 08:30:00|30010.01|30010.01|30005.71|30005.71|30010.01|30010.01|30005.71|30005.71|0
1641544220000|2022-01-07 08:30:20|30001.4|30001.4|29995.32|29995.32|30001.4|30001.4|29991.01|29991.01|0
1641544250000|2022-01-07 08:30:50|29986.7|29986.7|29991.01|29991.01|29991.01|29991.01|29986.7|29986.7|0
1641544270000|2022-01-07 08:31:10|29989.23|29989.23|29995.32|29995.32|29995.32|29995.32|29984.92|29984.92|0
1641544280000|2022-01-07 08:31:20|29997.09|29997.09|29997.09|29997.09|29997.09|29997.09|29988.48|29988.48|0
1641544290000|2022-01-07 08:31:30|29984.92|29984.92|29984.92|29984.92|29989.23|29989.23|29984.92|29984.92|0
1641544300000|2022-01-07 08:31:40|29983.15|29983.15|29986.7|29986.7|29986.7|29986.7|29983.15|29983.15|0
1641544330000|2022-01-07 08:32:10|29995.32|29995.32|29995.32|29995.32|29995.32|29995.32|29995.32|29995.32|0
1641544340000|2022-01-07 08:32:20|29991.01|29991.01|29995.32|29995.32|29995.32|29995.32|29986.7|29986.7|0
1641544350000|2022-01-07 08:32:30|29999.62|29999.62|29999.62|29999.62|29999.62|29999.62|29999.62|29999.62|0
1641544360000|2022-01-07 08:32:40|29995.32|29995.32|29995.32|29995.32|29995.32|29995.32|29995.32|29995.32|0
1641544380000|2022-01-07 08:33:00|29991.01|29991.01|29991.01|29991.01|29991.01|29991.01|29991.01|29991.01|0
1641544390000|2022-01-07 08:33:10|29989.23|29989.23|29997.84|29997.84|30002.15|30002.15|29989.23|29989.23|0
1641544400000|2022-01-07 08:33:20|29989.23|29989.23|29989.23|29989.23|29989.23|29989.23|29989.23|29989.23|0
1641544410000|2022-01-07 08:33:30|29984.92|29984.92|29984.92|29984.92|29984.92|29984.92|29984.92|29984.92|0
1641544420000|2022-01-07 08:33:40|29997.84|29997.84|29997.84|29997.84|29997.84|29997.84|29997.84|29997.84|0
1641544430000|2022-01-07 08:33:50|30006.46|30006.46|30006.46|30006.46|30006.46|30006.46|30006.46|30006.46|0
1641544470000|2022-01-07 08:34:30|30010.76|30010.76|30010.76|30010.76|30010.76|30010.76|30010.76|30010.76|0
1641544480000|2022-01-07 08:34:40|30006.46|30006.46|30006.46|30006.46|30006.46|30006.46|30006.46|30006.46|0
1641544490000|2022-01-07 08:34:50|30004.68|30004.68|30006.46|30006.46|30006.46|30006.46|30004.68|30004.68|0
1641544510000|2022-01-07 08:35:10|30002.15|30002.15|30002.15|30002.15|30002.15|30002.15|30002.15|30002.15|0
1641544520000|2022-01-07 08:35:20|30006.46|30006.46|30006.46|30006.46|30006.46|30006.46|30006.46|30006.46|0
1641544530000|2022-01-07 08:35:30|30015.07|30015.07|30015.07|30015.07|30015.07|30015.07|30015.07|30015.07|0
1641544550000|2022-01-07 08:35:50|30002.15|30002.15|30006.46|30006.46|30006.46|30006.46|30002.15|30002.15|0
1641544560000|2022-01-07 08:36:00|29997.84|29997.84|30002.15|30002.15|30002.15|30002.15|29997.84|29997.84|0
1641544590000|2022-01-07 08:36:30|29997.84|29997.84|29997.84|29997.84|29997.84|29997.84|29997.84|29997.84|0
1641544610000|2022-01-07 08:36:50|30002.15|30002.15|29997.84|29997.84|30002.15|30002.15|29997.84|29997.84|0
1641544620000|2022-01-07 08:37:00|29993.54|29993.54|29993.54|29993.54|29993.54|29993.54|29993.54|29993.54|0
1641544630000|2022-01-07 08:37:10|29997.84|29997.84|29993.54|29993.54|29997.84|29997.84|29993.54|29993.54|0
1641544640000|2022-01-07 08:37:20|30003.93|30003.93|30003.93|30003.93|30003.93|30003.93|30003.93|30003.93|0
1641544660000|2022-01-07 08:37:40|30012.54|30012.54|30012.54|30012.54|30012.54|30012.54|30012.54|30012.54|0
1641544710000|2022-01-07 08:38:30|30010.76|30010.76|30002.15|30002.15|30010.76|30010.76|30002.15|30002.15|0
1641544740000|2022-01-07 08:39:00|30006.46|30006.46|30015.07|30015.07|30015.07|30015.07|30006.46|30006.46|0
1641544770000|2022-01-07 08:39:30|30020.4|30020.4|30024.71|30024.71|30024.71|30024.71|30020.4|30020.4|0
1641544780000|2022-01-07 08:39:40|30029.01|30029.01|30029.01|30029.01|30029.01|30029.01|30029.01|30029.01|0
1641544800000|2022-01-07 08:40:00|30033.32|30033.32|30037.63|30037.63|30037.63|30037.63|30033.32|30033.32|0
1641544830000|2022-01-07 08:40:30|30033.32|30033.32|30029.77|30029.77|30033.32|30033.32|30029.77|30029.77|0
1641544850000|2022-01-07 08:40:50|30038.38|30038.38|30029.77|30029.77|30038.38|30038.38|30029.77|30029.77|0
1641544870000|2022-01-07 08:41:10|30031.54|30031.54|30031.54|30031.54|30031.54|30031.54|30031.54|30031.54|0
1641544890000|2022-01-07 08:41:30|30040.16|30040.16|30040.16|30040.16|30040.16|30040.16|30040.16|30040.16|0
1641544900000|2022-01-07 08:41:40|30044.46|30044.46|30044.46|30044.46|30044.46|30044.46|30044.46|30044.46|0
1641544910000|2022-01-07 08:41:50|30046.24|30046.24|30046.24|30046.24|30046.24|30046.24|30046.24|30046.24|0
1641544920000|2022-01-07 08:42:00|30041.93|30041.93|30041.93|30041.93|30041.93|30041.93|30041.93|30041.93|0
1641544940000|2022-01-07 08:42:20|30033.32|30033.32|30037.63|30037.63|30037.63|30037.63|30033.32|30033.32|0
1641544950000|2022-01-07 08:42:30|30029.01|30029.01|30016.85|30016.85|30029.01|30029.01|30016.85|30016.85|0
1641544980000|2022-01-07 08:43:00|30012.54|30012.54|30012.54|30012.54|30012.54|30012.54|30012.54|30012.54|0
1641544990000|2022-01-07 08:43:10|30016.85|30016.85|30002.9|30002.9|30016.85|30016.85|30002.9|30002.9|0
1641545000000|2022-01-07 08:43:20|29995.04|29995.04|29996.82|29996.82|29996.82|29996.82|29995.04|29995.04|0
1641545010000|2022-01-07 08:43:30|29993.26|29993.26|29987.18|29987.18|29993.26|29993.26|29987.18|29987.18|0
1641545020000|2022-01-07 08:43:40|29982.87|29982.87|29986.43|29986.43|29986.43|29986.43|29982.87|29982.87|0
1641545040000|2022-01-07 08:44:00|29982.12|29982.12|29986.43|29986.43|29986.43|29986.43|29982.12|29982.12|0
1641545050000|2022-01-07 08:44:10|29990.74|29990.74|29990.74|29990.74|29990.74|29990.74|29990.74|29990.74|0
1641545070000|2022-01-07 08:44:30|29999.35|29999.35|29999.35|29999.35|29999.35|29999.35|29999.35|29999.35|0
1641545080000|2022-01-07 08:44:40|29997.57|29997.57|29997.57|29997.57|29997.57|29997.57|29997.57|29997.57|0
1641545090000|2022-01-07 08:44:50|29995.79|29995.79|29982.87|29982.87|29995.79|29995.79|29982.87|29982.87|0
1641545100000|2022-01-07 08:45:00|29984.65|29984.65|29980.35|29980.35|29984.65|29984.65|29980.35|29980.35|0
1641545110000|2022-01-07 08:45:10|29984.65|29984.65|29984.65|29984.65|29984.65|29984.65|29984.65|29984.65|0
1641545120000|2022-01-07 08:45:20|29981.1|29981.1|29981.1|29981.1|29981.1|29981.1|29981.1|29981.1|0
1641545130000|2022-01-07 08:45:30|29984.65|29984.65|29985.4|29985.4|29987.18|29987.18|29982.87|29982.87|0
1641545140000|2022-01-07 08:45:40|29988.96|29988.96|29980.35|29980.35|29988.96|29988.96|29980.35|29980.35|0
1641545150000|2022-01-07 08:45:50|29976.04|29976.04|29984.65|29984.65|29984.65|29984.65|29976.04|29976.04|0
1641545160000|2022-01-07 08:46:00|29975.01|29975.01|29970.71|29970.71|29975.01|29975.01|29970.71|29970.71|0
1641545180000|2022-01-07 08:46:20|29960.32|29960.32|29960.32|29960.32|29960.32|29960.32|29960.32|29960.32|0
1641545200000|2022-01-07 08:46:40|29956.01|29956.01|29951.7|29951.7|29956.01|29956.01|29951.7|29951.7|0
1641545210000|2022-01-07 08:46:50|29947.4|29947.4|29947.4|29947.4|29947.4|29947.4|29947.4|29947.4|0
1641545220000|2022-01-07 08:47:00|29945.62|29945.62|29953.48|29953.48|29953.48|29953.48|29945.62|29945.62|0
1641545250000|2022-01-07 08:47:30|29958.81|29958.81|29958.81|29958.81|29958.81|29958.81|29958.81|29958.81|0
1641545280000|2022-01-07 08:48:00|29954.51|29954.51|29954.51|29954.51|29954.51|29954.51|29954.51|29954.51|0
1641545290000|2022-01-07 08:48:10|29958.81|29958.81|29958.81|29958.81|29958.81|29958.81|29958.81|29958.81|0
1641545310000|2022-01-07 08:48:30|29950.2|29950.2|29950.2|29950.2|29950.2|29950.2|29950.2|29950.2|0
1641545330000|2022-01-07 08:48:50|29948.42|29948.42|29944.12|29944.12|29948.42|29948.42|29944.12|29944.12|0
1641545410000|2022-01-07 08:50:10|29948.42|29948.42|29948.42|29948.42|29948.42|29948.42|29948.42|29948.42|0
1641545430000|2022-01-07 08:50:30|29950.2|29950.2|29950.2|29950.2|29950.2|29950.2|29950.2|29950.2|0
1641545440000|2022-01-07 08:50:40|29951.98|29951.98|29960.59|29960.59|29960.59|29960.59|29951.98|29951.98|0
1641545460000|2022-01-07 08:51:00|29947.67|29947.67|29951.98|29951.98|29951.98|29951.98|29947.67|29947.67|0
1641545470000|2022-01-07 08:51:10|29947.67|29947.67|29947.67|29947.67|29947.67|29947.67|29947.67|29947.67|0
1641545490000|2022-01-07 08:51:30|29951.98|29951.98|29951.98|29951.98|29951.98|29951.98|29951.98|29951.98|0
1641545500000|2022-01-07 08:51:40|29950.2|29950.2|29941.59|29941.59|29950.2|29950.2|29941.59|29941.59|0
1641545530000|2022-01-07 08:52:10|29945.89|29945.89|29945.89|29945.89|29945.89|29945.89|29945.89|29945.89|0
1641545540000|2022-01-07 08:52:20|29947.67|29947.67|29951.98|29951.98|29951.98|29951.98|29947.67|29947.67|0
1641545560000|2022-01-07 08:52:40|29947.67|29947.67|29947.67|29947.67|29947.67|29947.67|29947.67|29947.67|0
1641545630000|2022-01-07 08:53:50|29960.59|29960.59|29960.59|29960.59|29960.59|29960.59|29960.59|29960.59|0
1641545650000|2022-01-07 08:54:10|29962.37|29962.37|29962.37|29962.37|29962.37|29962.37|29962.37|29962.37|0
1641545660000|2022-01-07 08:54:20|29958.06|29958.06|29958.06|29958.06|29958.06|29958.06|29958.06|29958.06|0
1641545680000|2022-01-07 08:54:40|29953.75|29953.75|29940.84|29940.84|29953.75|29953.75|29940.84|29940.84|0
1641545690000|2022-01-07 08:54:50|29939.06|29939.06|29951.98|29951.98|29951.98|29951.98|29939.06|29939.06|0
1641545710000|2022-01-07 08:55:10|29956.28|29956.28|29956.28|29956.28|29956.28|29956.28|29956.28|29956.28|0
1641545760000|2022-01-07 08:56:00|29951.98|29951.98|29951.98|29951.98|29951.98|29951.98|29951.98|29951.98|0
1641545790000|2022-01-07 08:56:30|29956.28|29956.28|29964.14|29964.14|29964.14|29964.14|29956.28|29956.28|0
1641545820000|2022-01-07 08:57:00|29968.45|29968.45|29968.45|29968.45|29968.45|29968.45|29968.45|29968.45|0
1641545830000|2022-01-07 08:57:10|29970.23|29970.23|29970.23|29970.23|29970.23|29970.23|29970.23|29970.23|0
1641545840000|2022-01-07 08:57:20|29974.53|29974.53|29970.23|29970.23|29974.53|29974.53|29970.23|29970.23|0
1641545870000|2022-01-07 08:57:50|29972.01|29972.01|29972.01|29972.01|29972.01|29972.01|29972.01|29972.01|0
1641545930000|2022-01-07 08:58:50|29973.78|29973.78|29973.78|29973.78|29973.78|29973.78|29973.78|29973.78|0
1641545960000|2022-01-07 08:59:20|29972.01|29972.01|29972.01|29972.01|29972.01|29972.01|29967.7|29967.7|0
1641545970000|2022-01-07 08:59:30|29973.78|29973.78|29973.78|29973.78|29973.78|29973.78|29973.78|29973.78|0
1641545980000|2022-01-07 08:59:40|29965.17|29965.17|29965.17|29965.17|29965.17|29965.17|29965.17|29965.17|0
1641546120000|2022-01-07 09:02:00|29978.09|29978.09|29985.95|29985.95|29985.95|29985.95|29978.09|29978.09|0
1641546130000|2022-01-07 09:02:10|29981.64|29981.64|29981.64|29981.64|29981.64|29981.64|29981.64|29981.64|0
1641546180000|2022-01-07 09:03:00|29990.26|29990.26|29990.26|29990.26|29990.26|29990.26|29990.26|29990.26|0
1641546190000|2022-01-07 09:03:10|29981.64|29981.64|29981.64|29981.64|29981.64|29981.64|29981.64|29981.64|0
1641546230000|2022-01-07 09:03:50|29977.34|29977.34|29981.64|29981.64|29981.64|29981.64|29977.34|29977.34|0
1641546240000|2022-01-07 09:04:00|29985.95|29985.95|29985.95|29985.95|29985.95|29985.95|29985.95|29985.95|0
1641546250000|2022-01-07 09:04:10|29977.34|29977.34|29977.34|29977.34|29977.34|29977.34|29977.34|29977.34|0
1641546290000|2022-01-07 09:04:50|29981.64|29981.64|29981.64|29981.64|29981.64|29981.64|29981.64|29981.64|0
1641546320000|2022-01-07 09:05:20|29977.34|29977.34|29971.25|29971.25|29977.34|29977.34|29971.25|29971.25|0
1641546330000|2022-01-07 09:05:30|29969.48|29969.48|29969.48|29969.48|29969.48|29969.48|29969.48|29969.48|0
1641546340000|2022-01-07 09:05:40|29973.78|29973.78|29973.78|29973.78|29973.78|29973.78|29973.78|29973.78|0
1641546360000|2022-01-07 09:06:00|29978.09|29978.09|29979.87|29979.87|29979.87|29979.87|29978.09|29978.09|0
1641546370000|2022-01-07 09:06:10|29975.56|29975.56|29975.56|29975.56|29975.56|29975.56|29975.56|29975.56|0
1641546410000|2022-01-07 09:06:50|29971.25|29971.25|29971.25|29971.25|29971.25|29971.25|29971.25|29971.25|0
1641546420000|2022-01-07 09:07:00|29966.95|29966.95|29956.56|29956.56|29966.95|29966.95|29956.56|29956.56|0
1641546460000|2022-01-07 09:07:40|29960.86|29960.86|29960.86|29960.86|29960.86|29960.86|29960.86|29960.86|0
1641546510000|2022-01-07 09:08:30|29965.17|29965.17|29965.17|29965.17|29965.17|29965.17|29965.17|29965.17|0
1641546630000|2022-01-07 09:10:30|29973.78|29973.78|29973.78|29973.78|29973.78|29973.78|29973.78|29973.78|0
1641546680000|2022-01-07 09:11:20|29978.09|29978.09|29978.09|29978.09|29978.09|29978.09|29978.09|29978.09|0
1641546710000|2022-01-07 09:11:50|29973.78|29973.78|29973.78|29973.78|29973.78|29973.78|29973.78|29973.78|0
1641546760000|2022-01-07 09:12:40|29969.48|29969.48|29969.48|29969.48|29969.48|29969.48|29969.48|29969.48|0
1641546830000|2022-01-07 09:13:50|29973.78|29973.78|29965.17|29965.17|29973.78|29973.78|29965.17|29965.17|0
1641546850000|2022-01-07 09:14:10|29969.48|29969.48|29973.78|29973.78|29973.78|29973.78|29969.48|29969.48|0
1641546920000|2022-01-07 09:15:20|29965.17|29965.17|29965.17|29965.17|29965.17|29965.17|29965.17|29965.17|0
1641547000000|2022-01-07 09:16:40|29970.5|29970.5|29970.5|29970.5|29970.5|29970.5|29970.5|29970.5|0
1641547050000|2022-01-07 09:17:30|29966.19|29966.19|29967.97|29967.97|29967.97|29967.97|29966.19|29966.19|0
1641547080000|2022-01-07 09:18:00|29972.28|29972.28|29972.28|29972.28|29972.28|29972.28|29972.28|29972.28|0
1641547100000|2022-01-07 09:18:20|29967.97|29967.97|29967.97|29967.97|29967.97|29967.97|29967.97|29967.97|0
1641547170000|2022-01-07 09:19:30|29972.28|29972.28|29972.28|29972.28|29972.28|29972.28|29972.28|29972.28|0
1641547180000|2022-01-07 09:19:40|29974.06|29974.06|29974.06|29974.06|29974.06|29974.06|29974.06|29974.06|0
1641547210000|2022-01-07 09:20:10|29978.36|29978.36|29974.06|29974.06|29978.36|29978.36|29974.06|29974.06|0
1641547220000|2022-01-07 09:20:20|29969.75|29969.75|29965.44|29965.44|29969.75|29969.75|29965.44|29965.44|0
1641547230000|2022-01-07 09:20:30|29969.75|29969.75|29971.53|29971.53|29971.53|29971.53|29969.75|29969.75|0
1641547240000|2022-01-07 09:20:40|29967.22|29967.22|29963.67|29963.67|29967.22|29967.22|29963.67|29963.67|0
1641547280000|2022-01-07 09:21:20|29959.36|29959.36|29955.05|29955.05|29959.36|29959.36|29955.05|29955.05|0
1641547320000|2022-01-07 09:22:00|29950.75|29950.75|29950.75|29950.75|29950.75|29950.75|29950.75|29950.75|0
1641547330000|2022-01-07 09:22:10|29941.11|29941.11|29941.11|29941.11|29941.11|29941.11|29941.11|29941.11|0
1641547420000|2022-01-07 09:23:40|29939.33|29939.33|29939.33|29939.33|29939.33|29939.33|29939.33|29939.33|0
1641547430000|2022-01-07 09:23:50|29935.02|29935.02|29935.02|29935.02|29935.02|29935.02|29935.02|29935.02|0
1641547490000|2022-01-07 09:24:50|29933.25|29933.25|29933.25|29933.25|29933.25|29933.25|29933.25|29933.25|0
1641547500000|2022-01-07 09:25:00|29937.55|29937.55|29941.86|29941.86|29941.86|29941.86|29937.55|29937.55|0
1641547510000|2022-01-07 09:25:10|29946.17|29946.17|29946.17|29946.17|29946.17|29946.17|29946.17|29946.17|0
1641547520000|2022-01-07 09:25:20|29941.86|29941.86|29935.78|29935.78|29941.86|29941.86|29935.78|29935.78|0
1641547530000|2022-01-07 09:25:30|29940.08|29940.08|29940.08|29940.08|29940.08|29940.08|29940.08|29940.08|0
1641547550000|2022-01-07 09:25:50|29935.78|29935.78|29935.78|29935.78|29935.78|29935.78|29935.78|29935.78|0
1641547560000|2022-01-07 09:26:00|29940.08|29940.08|29940.08|29940.08|29940.08|29940.08|29940.08|29940.08|0
1641547580000|2022-01-07 09:26:20|29941.86|29941.86|29941.86|29941.86|29941.86|29941.86|29941.86|29941.86|0
1641547590000|2022-01-07 09:26:30|29943.64|29943.64|29943.64|29943.64|29943.64|29943.64|29943.64|29943.64|0
1641547630000|2022-01-07 09:27:10|29952.25|29952.25|29941.86|29941.86|29952.25|29952.25|29941.86|29941.86|0
1641547660000|2022-01-07 09:27:40|29940.08|29940.08|29940.08|29940.08|29940.08|29940.08|29940.08|29940.08|0
1641547700000|2022-01-07 09:28:20|29935.78|29935.78|29935.78|29935.78|29935.78|29935.78|29935.78|29935.78|0
1641547770000|2022-01-07 09:29:30|29944.39|29944.39|29944.39|29944.39|29944.39|29944.39|29944.39|29944.39|0
1641547780000|2022-01-07 09:29:40|29946.17|29946.17|29946.17|29946.17|29946.17|29946.17|29946.17|29946.17|0
1641547790000|2022-01-07 09:29:50|29941.86|29941.86|29935.78|29935.78|29941.86|29941.86|29935.78|29935.78|0
1641547870000|2022-01-07 09:31:10|29944.39|29944.39|29944.39|29944.39|29944.39|29944.39|29944.39|29944.39|0
1641547900000|2022-01-07 09:31:40|29935.78|29935.78|29935.78|29935.78|29935.78|29935.78|29935.78|29935.78|0
1641547920000|2022-01-07 09:32:00|29931.47|29931.47|29931.47|29931.47|29931.47|29931.47|29931.47|29931.47|0
1641547950000|2022-01-07 09:32:30|29933.25|29933.25|29933.25|29933.25|29933.25|29933.25|29933.25|29933.25|0
1641547980000|2022-01-07 09:33:00|29928.94|29928.94|29928.94|29928.94|29928.94|29928.94|29928.94|29928.94|0
1641548000000|2022-01-07 09:33:20|29930.72|29930.72|29932.5|29932.5|29932.5|29932.5|29930.72|29930.72|0
1641548100000|2022-01-07 09:35:00|29941.11|29941.11|29941.11|29941.11|29941.11|29941.11|29941.11|29941.11|0
1641548120000|2022-01-07 09:35:20|29928.19|29928.19|29926.41|29926.41|29928.19|29928.19|29926.41|29926.41|0
1641548130000|2022-01-07 09:35:30|29922.1|29922.1|29916.02|29916.02|29926.41|29926.41|29916.02|29916.02|0
1641548140000|2022-01-07 09:35:40|29920.33|29920.33|29920.33|29920.33|29920.33|29920.33|29920.33|29920.33|0
1641548150000|2022-01-07 09:35:50|29922.1|29922.1|29922.1|29922.1|29922.1|29922.1|29922.1|29922.1|0
1641548180000|2022-01-07 09:36:20|29923.88|29923.88|29923.88|29923.88|29923.88|29923.88|29923.88|29923.88|0
1641548220000|2022-01-07 09:37:00|29936.8|29936.8|29948.97|29948.97|29948.97|29948.97|29936.8|29936.8|0
1641548290000|2022-01-07 09:38:10|29950.75|29950.75|29950.75|29950.75|29950.75|29950.75|29950.75|29950.75|0
1641548300000|2022-01-07 09:38:20|29946.44|29946.44|29946.44|29946.44|29946.44|29946.44|29946.44|29946.44|0
1641548320000|2022-01-07 09:38:40|29950.75|29950.75|29950.75|29950.75|29950.75|29950.75|29950.75|29950.75|0
1641548350000|2022-01-07 09:39:10|29948.97|29948.97|29948.97|29948.97|29948.97|29948.97|29948.97|29948.97|0
1641548360000|2022-01-07 09:39:20|29944.66|29944.66|29944.66|29944.66|29944.66|29944.66|29944.66|29944.66|0
1641548390000|2022-01-07 09:39:50|29948.22|29948.22|29948.22|29948.22|29948.22|29948.22|29948.22|29948.22|0
1641548400000|2022-01-07 09:40:00|29956.83|29956.83|29956.83|29956.83|29956.83|29956.83|29956.83|29956.83|0
1641548430000|2022-01-07 09:40:30|29961.14|29961.14|29965.44|29965.44|29965.44|29965.44|29961.14|29961.14|0
1641548450000|2022-01-07 09:40:50|29969.75|29969.75|29969.75|29969.75|29969.75|29969.75|29969.75|29969.75|0
1641548500000|2022-01-07 09:41:40|29967.97|29967.97|29959.36|29959.36|29967.97|29967.97|29959.36|29959.36|0
1641548520000|2022-01-07 09:42:00|29963.67|29963.67|29963.67|29963.67|29963.67|29963.67|29963.67|29963.67|0
1641548550000|2022-01-07 09:42:30|29955.05|29955.05|29955.05|29955.05|29955.05|29955.05|29955.05|29955.05|0
1641548560000|2022-01-07 09:42:40|29953.28|29953.28|29953.28|29953.28|29953.28|29953.28|29953.28|29953.28|0
1641548570000|2022-01-07 09:42:50|29948.97|29948.97|29948.97|29948.97|29948.97|29948.97|29948.97|29948.97|0
1641548600000|2022-01-07 09:43:20|29944.66|29944.66|29946.44|29946.44|29946.44|29946.44|29944.66|29944.66|0
1641548660000|2022-01-07 09:44:20|29955.05|29955.05|29953.28|29953.28|29955.05|29955.05|29953.28|29953.28|0
1641548670000|2022-01-07 09:44:30|29957.58|29957.58|29950.75|29950.75|29957.58|29957.58|29948.97|29948.97|0
1641548700000|2022-01-07 09:45:00|29948.97|29948.97|29944.66|29944.66|29948.97|29948.97|29944.66|29944.66|0
1641548740000|2022-01-07 09:45:40|29946.44|29946.44|29946.44|29946.44|29946.44|29946.44|29946.44|29946.44|0
1641548750000|2022-01-07 09:45:50|29948.22|29948.22|29948.22|29948.22|29948.22|29948.22|29948.22|29948.22|0
1641548790000|2022-01-07 09:46:30|29946.44|29946.44|29950.75|29950.75|29950.75|29950.75|29946.44|29946.44|0
1641548830000|2022-01-07 09:47:10|29942.13|29942.13|29942.13|29942.13|29942.13|29942.13|29942.13|29942.13|0
1641548840000|2022-01-07 09:47:20|29940.36|29940.36|29940.36|29940.36|29940.36|29940.36|29940.36|29940.36|0
1641548850000|2022-01-07 09:47:30|29936.05|29936.05|29931.74|29931.74|29936.05|29936.05|29931.74|29931.74|0
1641548870000|2022-01-07 09:47:50|29923.13|29923.13|29923.13|29923.13|29923.13|29923.13|29923.13|29923.13|0
1641548890000|2022-01-07 09:48:10|29918.82|29918.82|29918.82|29918.82|29918.82|29918.82|29918.82|29918.82|0
1641548920000|2022-01-07 09:48:40|29923.13|29923.13|29923.13|29923.13|29923.13|29923.13|29923.13|29923.13|0
1641548940000|2022-01-07 09:49:00|29918.82|29918.82|29923.13|29923.13|29923.13|29923.13|29918.82|29918.82|0
1641548970000|2022-01-07 09:49:30|29918.82|29918.82|29923.13|29923.13|29923.13|29923.13|29918.82|29918.82|0
1641548980000|2022-01-07 09:49:40|29918.82|29918.82|29918.82|29918.82|29918.82|29918.82|29914.52|29914.52|0
1641549030000|2022-01-07 09:50:30|29923.13|29923.13|29923.13|29923.13|29923.13|29923.13|29923.13|29923.13|0
1641549040000|2022-01-07 09:50:40|29921.35|29921.35|29910.96|29910.96|29921.35|29921.35|29910.96|29910.96|0
1641549060000|2022-01-07 09:51:00|29906.66|29906.66|29906.66|29906.66|29906.66|29906.66|29906.66|29906.66|0
1641549070000|2022-01-07 09:51:10|29910.96|29910.96|29912.74|29912.74|29912.74|29912.74|29910.96|29910.96|0
1641549100000|2022-01-07 09:51:40|29908.43|29908.43|29906.66|29906.66|29908.43|29908.43|29906.66|29906.66|0
1641549160000|2022-01-07 09:52:40|29902.35|29902.35|29902.35|29902.35|29906.66|29906.66|29902.35|29902.35|0
1641549180000|2022-01-07 09:53:00|29904.13|29904.13|29904.13|29904.13|29904.13|29904.13|29904.13|29904.13|0
1641549190000|2022-01-07 09:53:10|29899.82|29899.82|29899.82|29899.82|29899.82|29899.82|29899.82|29899.82|0
1641549250000|2022-01-07 09:54:10|29896.27|29896.27|29896.27|29896.27|29896.27|29896.27|29896.27|29896.27|0
1641549270000|2022-01-07 09:54:30|29891.96|29891.96|29891.96|29891.96|29891.96|29891.96|29891.96|29891.96|0
1641549310000|2022-01-07 09:55:10|29887.65|29887.65|29887.65|29887.65|29887.65|29887.65|29887.65|29887.65|0
1641549320000|2022-01-07 09:55:20|29885.88|29885.88|29885.88|29885.88|29885.88|29885.88|29885.88|29885.88|0
1641549350000|2022-01-07 09:55:50|29877.26|29877.26|29877.26|29877.26|29877.26|29877.26|29877.26|29877.26|0
1641549370000|2022-01-07 09:56:10|29875.49|29875.49|29881.57|29881.57|29881.57|29881.57|29875.49|29875.49|0
1641549380000|2022-01-07 09:56:20|29879.79|29879.79|29881.57|29881.57|29881.57|29881.57|29879.79|29879.79|0
1641549410000|2022-01-07 09:56:50|29883.35|29883.35|29883.35|29883.35|29883.35|29883.35|29883.35|29883.35|0
1641549420000|2022-01-07 09:57:00|29881.57|29881.57|29881.57|29881.57|29881.57|29881.57|29881.57|29881.57|0
1641549430000|2022-01-07 09:57:10|29877.26|29877.26|29877.26|29877.26|29877.26|29877.26|29877.26|29877.26|0
1641549440000|2022-01-07 09:57:20|29881.57|29881.57|29881.57|29881.57|29881.57|29881.57|29881.57|29881.57|0
1641549470000|2022-01-07 09:57:50|29877.26|29877.26|29877.26|29877.26|29877.26|29877.26|29877.26|29877.26|0
1641549480000|2022-01-07 09:58:00|29881.57|29881.57|29889.43|29889.43|29889.43|29889.43|29881.57|29881.57|0
1641549520000|2022-01-07 09:58:40|29887.65|29887.65|29883.35|29883.35|29887.65|29887.65|29883.35|29883.35|0
1641549540000|2022-01-07 09:59:00|29879.04|29879.04|29879.04|29879.04|29879.04|29879.04|29879.04|29879.04|0
1641549550000|2022-01-07 09:59:10|29874.73|29874.73|29874.73|29874.73|29874.73|29874.73|29874.73|29874.73|0
1641549570000|2022-01-07 09:59:30|29870.43|29870.43|29870.43|29870.43|29870.43|29870.43|29870.43|29870.43|0
1641549590000|2022-01-07 09:59:50|29874.73|29874.73|29874.73|29874.73|29874.73|29874.73|29874.73|29874.73|0
1641549600000|2022-01-07 10:00:00|29883.35|29883.35|29883.35|29883.35|29883.35|29883.35|29883.35|29883.35|0
1641549610000|2022-01-07 10:00:10|29879.04|29879.04|29879.04|29879.04|29879.04|29879.04|29879.04|29879.04|0
1641549620000|2022-01-07 10:00:20|29870.43|29870.43|29870.43|29870.43|29870.43|29870.43|29870.43|29870.43|0
1641549630000|2022-01-07 10:00:30|29866.12|29866.12|29870.43|29870.43|29870.43|29870.43|29866.12|29866.12|0
1641549640000|2022-01-07 10:00:40|29874.73|29874.73|29874.73|29874.73|29874.73|29874.73|29874.73|29874.73|0
1641549650000|2022-01-07 10:00:50|29879.04|29879.04|29879.04|29879.04|29879.04|29879.04|29879.04|29879.04|0
1641549710000|2022-01-07 10:01:50|29874.73|29874.73|29879.04|29879.04|29879.04|29879.04|29874.73|29874.73|0
1641549720000|2022-01-07 10:02:00|29874.73|29874.73|29874.73|29874.73|29874.73|29874.73|29874.73|29874.73|0
1641549750000|2022-01-07 10:02:30|29872.96|29872.96|29872.96|29872.96|29872.96|29872.96|29872.96|29872.96|0
1641549760000|2022-01-07 10:02:40|29868.65|29868.65|29868.65|29868.65|29868.65|29868.65|29868.65|29868.65|0
1641549810000|2022-01-07 10:03:30|29858.26|29858.26|29858.26|29858.26|29858.26|29858.26|29858.26|29858.26|0
1641549830000|2022-01-07 10:03:50|29866.87|29866.87|29866.87|29866.87|29866.87|29866.87|29866.87|29866.87|0
1641549840000|2022-01-07 10:04:00|29858.26|29858.26|29858.26|29858.26|29858.26|29858.26|29858.26|29858.26|0
1641549850000|2022-01-07 10:04:10|29862.57|29862.57|29866.87|29866.87|29866.87|29866.87|29862.57|29862.57|0
1641549860000|2022-01-07 10:04:20|29862.57|29862.57|29862.57|29862.57|29862.57|29862.57|29862.57|29862.57|0
1641549900000|2022-01-07 10:05:00|29866.87|29866.87|29877.26|29877.26|29877.26|29877.26|29866.87|29866.87|0
1641549920000|2022-01-07 10:05:20|29872.96|29872.96|29872.96|29872.96|29872.96|29872.96|29872.96|29872.96|0
1641549930000|2022-01-07 10:05:30|29868.65|29868.65|29868.65|29868.65|29868.65|29868.65|29868.65|29868.65|0
1641549940000|2022-01-07 10:05:40|29872.96|29872.96|29872.96|29872.96|29872.96|29872.96|29872.96|29872.96|0
1641549960000|2022-01-07 10:06:00|29881.57|29881.57|29881.57|29881.57|29881.57|29881.57|29881.57|29881.57|0
1641550020000|2022-01-07 10:07:00|29879.79|29879.79|29879.79|29879.79|29879.79|29879.79|29879.79|29879.79|0
1641550030000|2022-01-07 10:07:10|29885.12|29885.12|29887.65|29887.65|29887.65|29887.65|29883.35|29883.35|0
1641550040000|2022-01-07 10:07:20|29891.96|29891.96|29891.96|29891.96|29891.96|29891.96|29891.96|29891.96|0
1641550070000|2022-01-07 10:07:50|29898.04|29898.04|29902.35|29902.35|29902.35|29902.35|29898.04|29898.04|0
1641550080000|2022-01-07 10:08:00|29910.96|29910.96|29916.29|29916.29|29916.29|29916.29|29910.96|29910.96|0
1641550090000|2022-01-07 10:08:10|29914.52|29914.52|29914.52|29914.52|29914.52|29914.52|29914.52|29914.52|0
1641550140000|2022-01-07 10:09:00|29918.82|29918.82|29923.13|29923.13|29923.13|29923.13|29918.82|29918.82|0
1641550150000|2022-01-07 10:09:10|29924.91|29924.91|29924.91|29924.91|29924.91|29924.91|29924.91|29924.91|0
1641550190000|2022-01-07 10:09:50|29923.13|29923.13|29923.13|29923.13|29923.13|29923.13|29923.13|29923.13|0
1641550200000|2022-01-07 10:10:00|29918.82|29918.82|29918.82|29918.82|29918.82|29918.82|29918.82|29918.82|0
1641550230000|2022-01-07 10:10:30|29914.52|29914.52|29914.52|29914.52|29914.52|29914.52|29914.52|29914.52|0
1641550280000|2022-01-07 10:11:20|29905.9|29905.9|29905.9|29905.9|29905.9|29905.9|29905.9|29905.9|0
1641550300000|2022-01-07 10:11:40|29902.35|29902.35|29902.35|29902.35|29902.35|29902.35|29902.35|29902.35|0
1641550310000|2022-01-07 10:11:50|29904.13|29904.13|29904.13|29904.13|29904.13|29904.13|29904.13|29904.13|0
1641550320000|2022-01-07 10:12:00|29908.43|29908.43|29908.43|29908.43|29908.43|29908.43|29908.43|29908.43|0
1641550330000|2022-01-07 10:12:10|29912.74|29912.74|29912.74|29912.74|29912.74|29912.74|29912.74|29912.74|0
1641550350000|2022-01-07 10:12:30|29908.43|29908.43|29906.66|29906.66|29908.43|29908.43|29906.66|29906.66|0
1641550380000|2022-01-07 10:13:00|29910.21|29910.21|29914.52|29914.52|29914.52|29914.52|29910.21|29910.21|0
1641550400000|2022-01-07 10:13:20|29918.07|29918.07|29922.38|29922.38|29922.38|29922.38|29918.07|29918.07|0
1641550420000|2022-01-07 10:13:40|29924.16|29924.16|29924.16|29924.16|29924.16|29924.16|29924.16|29924.16|0
1641550430000|2022-01-07 10:13:50|29928.46|29928.46|29928.46|29928.46|29928.46|29928.46|29928.46|29928.46|0
1641550450000|2022-01-07 10:14:10|29926.68|29926.68|29926.68|29926.68|29926.68|29926.68|29926.68|29926.68|0
1641550460000|2022-01-07 10:14:20|29918.07|29918.07|29918.07|29918.07|29918.07|29918.07|29918.07|29918.07|0
1641550470000|2022-01-07 10:14:30|29922.38|29922.38|29920.6|29920.6|29922.38|29922.38|29920.6|29920.6|0
1641550520000|2022-01-07 10:15:20|29918.82|29918.82|29918.82|29918.82|29918.82|29918.82|29918.82|29918.82|0
1641550580000|2022-01-07 10:16:20|29910.21|29910.21|29910.21|29910.21|29910.21|29910.21|29910.21|29910.21|0
1641550600000|2022-01-07 10:16:40|29905.9|29905.9|29910.21|29910.21|29910.21|29910.21|29905.9|29905.9|0
1641550670000|2022-01-07 10:17:50|29908.43|29908.43|29908.43|29908.43|29908.43|29908.43|29908.43|29908.43|0
1641550760000|2022-01-07 10:19:20|29899.82|29899.82|29895.51|29895.51|29899.82|29899.82|29895.51|29895.51|0
1641550770000|2022-01-07 10:19:30|29891.21|29891.21|29895.51|29895.51|29895.51|29895.51|29891.21|29891.21|0
1641550900000|2022-01-07 10:21:40|29897.29|29897.29|29897.29|29897.29|29897.29|29897.29|29897.29|29897.29|0
1641550920000|2022-01-07 10:22:00|29905.9|29905.9|29914.52|29914.52|29914.52|29914.52|29905.9|29905.9|0
1641550980000|2022-01-07 10:23:00|29923.13|29923.13|29956.83|29956.83|29956.83|29956.83|29923.13|29923.13|0
1641551000000|2022-01-07 10:23:20|29952.52|29952.52|29952.52|29952.52|29952.52|29952.52|29952.52|29952.52|0
1641551040000|2022-01-07 10:24:00|29950.75|29950.75|29959.36|29959.36|29959.36|29959.36|29950.75|29950.75|0
1641551050000|2022-01-07 10:24:10|29963.67|29963.67|29963.67|29963.67|29963.67|29963.67|29963.67|29963.67|0
1641551070000|2022-01-07 10:24:30|29965.44|29965.44|29965.44|29965.44|29965.44|29965.44|29965.44|29965.44|0
1641551080000|2022-01-07 10:24:40|29967.22|29967.22|29971.53|29971.53|29971.53|29971.53|29967.22|29967.22|0
1641551090000|2022-01-07 10:24:50|29967.22|29967.22|29967.22|29967.22|29967.22|29967.22|29967.22|29967.22|0
1641551130000|2022-01-07 10:25:30|29971.53|29971.53|29971.53|29971.53|29971.53|29971.53|29971.53|29971.53|0
1641551150000|2022-01-07 10:25:50|29969.75|29969.75|29969.75|29969.75|29969.75|29969.75|29969.75|29969.75|0
1641551200000|2022-01-07 10:26:40|29965.44|29965.44|29965.44|29965.44|29965.44|29965.44|29965.44|29965.44|0
1641551220000|2022-01-07 10:27:00|29974.06|29974.06|29974.06|29974.06|29974.06|29974.06|29974.06|29974.06|0
1641551260000|2022-01-07 10:27:40|29969.75|29969.75|29957.58|29957.58|29969.75|29969.75|29957.58|29957.58|0
1641551300000|2022-01-07 10:28:20|29966.19|29966.19|29966.19|29966.19|29966.19|29966.19|29966.19|29966.19|0
1641551320000|2022-01-07 10:28:40|29967.97|29967.97|29967.97|29967.97|29967.97|29967.97|29967.97|29967.97|0
1641551360000|2022-01-07 10:29:20|29963.67|29963.67|29963.67|29963.67|29963.67|29963.67|29963.67|29963.67|0
1641551400000|2022-01-07 10:30:00|29965.44|29965.44|29967.22|29967.22|29967.22|29967.22|29965.44|29965.44|0
1641551420000|2022-01-07 10:30:20|29965.44|29965.44|29965.44|29965.44|29965.44|29965.44|29965.44|29965.44|0
1641551460000|2022-01-07 10:31:00|29978.36|29978.36|29978.36|29978.36|29978.36|29978.36|29978.36|29978.36|0
1641551490000|2022-01-07 10:31:30|29974.06|29974.06|29974.06|29974.06|29974.06|29974.06|29974.06|29974.06|0
1641551520000|2022-01-07 10:32:00|29978.36|29978.36|29978.36|29978.36|29978.36|29978.36|29978.36|29978.36|0
1641551530000|2022-01-07 10:32:10|29974.06|29974.06|29969.75|29969.75|29978.36|29978.36|29969.75|29969.75|0
1641551540000|2022-01-07 10:32:20|29965.44|29965.44|29965.44|29965.44|29965.44|29965.44|29965.44|29965.44|0
1641551580000|2022-01-07 10:33:00|29969.75|29969.75|29969.75|29969.75|29969.75|29969.75|29969.75|29969.75|0
1641551600000|2022-01-07 10:33:20|29965.44|29965.44|29965.44|29965.44|29965.44|29965.44|29965.44|29965.44|0
1641551690000|2022-01-07 10:34:50|29963.67|29963.67|29963.67|29963.67|29963.67|29963.67|29963.67|29963.67|0
1641551710000|2022-01-07 10:35:10|29967.97|29967.97|29967.97|29967.97|29967.97|29967.97|29967.97|29967.97|0
1641551750000|2022-01-07 10:35:50|29972.28|29972.28|29974.06|29974.06|29974.06|29974.06|29972.28|29972.28|0
1641551780000|2022-01-07 10:36:20|29969.75|29969.75|29965.44|29965.44|29969.75|29969.75|29965.44|29965.44|0
1641551800000|2022-01-07 10:36:40|29969.75|29969.75|29969.75|29969.75|29969.75|29969.75|29969.75|29969.75|0
1641551820000|2022-01-07 10:37:00|29966.19|29966.19|29967.97|29967.97|29967.97|29967.97|29966.19|29966.19|0
1641551850000|2022-01-07 10:37:30|29961.89|29961.89|29960.11|29960.11|29961.89|29961.89|29960.11|29960.11|0
1641551860000|2022-01-07 10:37:40|29955.8|29955.8|29955.8|29955.8|29955.8|29955.8|29955.8|29955.8|0
1641551880000|2022-01-07 10:38:00|29960.11|29960.11|29964.42|29964.42|29964.42|29964.42|29960.11|29960.11|0
1641551930000|2022-01-07 10:38:50|29968.72|29968.72|29968.72|29968.72|29968.72|29968.72|29968.72|29968.72|0
1641552000000|2022-01-07 10:40:00|29960.11|29960.11|29960.11|29960.11|29960.11|29960.11|29960.11|29960.11|0
1641552030000|2022-01-07 10:40:30|29968.72|29968.72|29968.72|29968.72|29968.72|29968.72|29968.72|29968.72|0
1641552070000|2022-01-07 10:41:10|29964.42|29964.42|29964.42|29964.42|29964.42|29964.42|29964.42|29964.42|0
1641552100000|2022-01-07 10:41:40|29960.11|29960.11|29960.11|29960.11|29960.11|29960.11|29951.5|29951.5|0
1641552120000|2022-01-07 10:42:00|29964.42|29964.42|29964.42|29964.42|29964.42|29964.42|29964.42|29964.42|0
1641552140000|2022-01-07 10:42:20|29967.97|29967.97|29967.97|29967.97|29967.97|29967.97|29967.97|29967.97|0
1641552200000|2022-01-07 10:43:20|29972.28|29972.28|29972.28|29972.28|29972.28|29972.28|29972.28|29972.28|0
1641552290000|2022-01-07 10:44:50|29974.06|29974.06|29974.06|29974.06|29974.06|29974.06|29974.06|29974.06|0
1641552300000|2022-01-07 10:45:00|29975.83|29975.83|29975.83|29975.83|29975.83|29975.83|29975.83|29975.83|0
1641552330000|2022-01-07 10:45:30|29974.06|29974.06|29974.06|29974.06|29974.06|29974.06|29974.06|29974.06|0
1641552390000|2022-01-07 10:46:30|29969.75|29969.75|29969.75|29969.75|29969.75|29969.75|29969.75|29969.75|0
1641552400000|2022-01-07 10:46:40|29974.06|29974.06|29969.75|29969.75|29974.06|29974.06|29969.75|29969.75|0
1641552420000|2022-01-07 10:47:00|29974.06|29974.06|29969.75|29969.75|29974.06|29974.06|29969.75|29969.75|0
1641552480000|2022-01-07 10:48:00|29974.06|29974.06|29974.06|29974.06|29978.36|29978.36|29974.06|29974.06|0
1641552490000|2022-01-07 10:48:10|29965.44|29965.44|29969.75|29969.75|29969.75|29969.75|29965.44|29965.44|0
1641552500000|2022-01-07 10:48:20|29974.06|29974.06|29974.06|29974.06|29974.06|29974.06|29974.06|29974.06|0
1641552570000|2022-01-07 10:49:30|29975.83|29975.83|29975.83|29975.83|29975.83|29975.83|29975.83|29975.83|0
1641552590000|2022-01-07 10:49:50|29974.06|29974.06|29974.06|29974.06|29974.06|29974.06|29974.06|29974.06|0
1641552610000|2022-01-07 10:50:10|29978.36|29978.36|29978.36|29978.36|29978.36|29978.36|29974.06|29974.06|0
1641552620000|2022-01-07 10:50:20|29974.06|29974.06|29974.06|29974.06|29974.06|29974.06|29972.28|29972.28|0
1641552630000|2022-01-07 10:50:30|29978.36|29978.36|29978.36|29978.36|29978.36|29978.36|29978.36|29978.36|0
1641552640000|2022-01-07 10:50:40|29974.06|29974.06|29974.06|29974.06|29974.06|29974.06|29974.06|29974.06|0
1641552670000|2022-01-07 10:51:10|29975.83|29975.83|29974.06|29974.06|29975.83|29975.83|29974.06|29974.06|0
1641552700000|2022-01-07 10:51:40|29978.36|29978.36|29978.36|29978.36|29978.36|29978.36|29978.36|29978.36|0
1641552760000|2022-01-07 10:52:40|29986.98|29986.98|29999.89|29999.89|29999.89|29999.89|29986.98|29986.98|0
1641552780000|2022-01-07 10:53:00|30001.67|30001.67|29999.89|29999.89|30001.67|30001.67|29995.59|29995.59|0
1641552790000|2022-01-07 10:53:10|30001.67|30001.67|30020.67|30020.67|30020.67|30020.67|30001.67|30001.67|0
1641552820000|2022-01-07 10:53:40|30016.37|30016.37|30020.67|30020.67|30020.67|30020.67|30016.37|30016.37|0
1641552850000|2022-01-07 10:54:10|30018.9|30018.9|30013.84|30013.84|30022.45|30022.45|30009.53|30009.53|0
1641552860000|2022-01-07 10:54:20|30012.06|30012.06|30012.06|30012.06|30012.06|30012.06|30012.06|30012.06|0
1641552890000|2022-01-07 10:54:50|30010.28|30010.28|30010.28|30010.28|30010.28|30010.28|30010.28|30010.28|0
1641552910000|2022-01-07 10:55:10|30005.98|30005.98|30001.67|30001.67|30005.98|30005.98|30001.67|30001.67|0
1641552920000|2022-01-07 10:55:20|29997.37|29997.37|30001.67|30001.67|30001.67|30001.67|29997.37|29997.37|0
1641552950000|2022-01-07 10:55:50|29997.37|29997.37|29997.37|29997.37|29997.37|29997.37|29997.37|29997.37|0
1641552960000|2022-01-07 10:56:00|29993.06|29993.06|29978.36|29978.36|29993.06|29993.06|29978.36|29978.36|0
1641552980000|2022-01-07 10:56:20|29974.06|29974.06|29972.28|29972.28|29974.06|29974.06|29972.28|29972.28|0
1641552990000|2022-01-07 10:56:30|29974.06|29974.06|29974.06|29974.06|29974.06|29974.06|29974.06|29974.06|0
1641553000000|2022-01-07 10:56:40|29975.83|29975.83|29975.83|29975.83|29975.83|29975.83|29975.83|29975.83|0
1641553100000|2022-01-07 10:58:20|29971.53|29971.53|29971.53|29971.53|29971.53|29971.53|29971.53|29971.53|0
1641553110000|2022-01-07 10:58:30|29980.14|29980.14|29980.14|29980.14|29980.14|29980.14|29980.14|29980.14|0
1641553190000|2022-01-07 10:59:50|29984.45|29984.45|29984.45|29984.45|29984.45|29984.45|29984.45|29984.45|0
1641553200000|2022-01-07 11:00:00|29980.14|29980.14|29980.14|29980.14|29980.14|29980.14|29980.14|29980.14|0
1641553230000|2022-01-07 11:00:30|29975.83|29975.83|29975.83|29975.83|29975.83|29975.83|29975.83|29975.83|0
1641553240000|2022-01-07 11:00:40|29980.14|29980.14|29972.28|29972.28|29980.14|29980.14|29967.97|29967.97|0
1641553280000|2022-01-07 11:01:20|29970.5|29970.5|29955.8|29955.8|29970.5|29970.5|29955.8|29955.8|0
1641553290000|2022-01-07 11:01:30|29951.5|29951.5|29955.8|29955.8|29955.8|29955.8|29951.5|29951.5|0
1641553310000|2022-01-07 11:01:50|29951.5|29951.5|29947.19|29947.19|29951.5|29951.5|29947.19|29947.19|0
1641553340000|2022-01-07 11:02:20|29942.89|29942.89|29945.41|29945.41|29945.41|29945.41|29941.11|29941.11|0
1641553390000|2022-01-07 11:03:10|29941.11|29941.11|29945.41|29945.41|29945.41|29945.41|29941.11|29941.11|0
1641553400000|2022-01-07 11:03:20|29941.11|29941.11|29949.72|29949.72|29949.72|29949.72|29941.11|29941.11|0
1641553420000|2022-01-07 11:03:40|29945.41|29945.41|29945.41|29945.41|29945.41|29945.41|29945.41|29945.41|0
1641553430000|2022-01-07 11:03:50|29949.72|29949.72|29949.72|29949.72|29949.72|29949.72|29949.72|29949.72|0
1641553450000|2022-01-07 11:04:10|29951.5|29951.5|29951.5|29951.5|29951.5|29951.5|29951.5|29951.5|0
1641553540000|2022-01-07 11:05:40|29949.72|29949.72|29951.5|29951.5|29951.5|29951.5|29949.72|29949.72|0
1641553570000|2022-01-07 11:06:10|29953.28|29953.28|29957.58|29957.58|29957.58|29957.58|29953.28|29953.28|0
1641553600000|2022-01-07 11:06:40|29955.8|29955.8|29955.8|29955.8|29955.8|29955.8|29955.8|29955.8|0
1641553620000|2022-01-07 11:07:00|29951.5|29951.5|29951.5|29951.5|29951.5|29951.5|29951.5|29951.5|0
1641553640000|2022-01-07 11:07:20|29955.8|29955.8|29955.8|29955.8|29955.8|29955.8|29955.8|29955.8|0
1641553650000|2022-01-07 11:07:30|29957.58|29957.58|29957.58|29957.58|29957.58|29957.58|29957.58|29957.58|0
1641553750000|2022-01-07 11:09:10|29955.8|29955.8|29960.11|29960.11|29960.11|29960.11|29955.8|29955.8|0
1641553800000|2022-01-07 11:10:00|29964.42|29964.42|29968.72|29968.72|29968.72|29968.72|29964.42|29964.42|0
1641553810000|2022-01-07 11:10:10|29972.28|29972.28|29972.28|29972.28|29972.28|29972.28|29972.28|29972.28|0
1641553840000|2022-01-07 11:10:40|29967.97|29967.97|29967.97|29967.97|29967.97|29967.97|29967.97|29967.97|0
1641553890000|2022-01-07 11:11:30|29966.19|29966.19|29966.19|29966.19|29966.19|29966.19|29966.19|29966.19|0
1641553900000|2022-01-07 11:11:40|29961.89|29961.89|29961.89|29961.89|29961.89|29961.89|29961.89|29961.89|0
1641553920000|2022-01-07 11:12:00|29963.67|29963.67|29963.67|29963.67|29963.67|29963.67|29959.36|29959.36|0
1641553930000|2022-01-07 11:12:10|29967.97|29967.97|29967.97|29967.97|29967.97|29967.97|29967.97|29967.97|0
1641553970000|2022-01-07 11:12:50|29963.67|29963.67|29963.67|29963.67|29963.67|29963.67|29963.67|29963.67|0
1641553980000|2022-01-07 11:13:00|29967.97|29967.97|29967.97|29967.97|29967.97|29967.97|29967.97|29967.97|0
1641553990000|2022-01-07 11:13:10|29959.36|29959.36|29959.36|29959.36|29959.36|29959.36|29959.36|29959.36|0
1641554010000|2022-01-07 11:13:30|29955.8|29955.8|29955.8|29955.8|29955.8|29955.8|29955.8|29955.8|0
1641554040000|2022-01-07 11:14:00|29949.72|29949.72|29949.72|29949.72|29949.72|29949.72|29949.72|29949.72|0
1641554060000|2022-01-07 11:14:20|29947.94|29947.94|29952.25|29952.25|29952.25|29952.25|29947.94|29947.94|0
1641554080000|2022-01-07 11:14:40|29954.03|29954.03|29954.03|29954.03|29954.03|29954.03|29954.03|29954.03|0
1641554100000|2022-01-07 11:15:00|29955.8|29955.8|29955.8|29955.8|29955.8|29955.8|29955.8|29955.8|0
1641554110000|2022-01-07 11:15:10|29964.42|29964.42|29964.42|29964.42|29964.42|29964.42|29964.42|29964.42|0
1641554120000|2022-01-07 11:15:20|29973.03|29973.03|29973.03|29973.03|29973.03|29973.03|29973.03|29973.03|0
1641554150000|2022-01-07 11:15:50|29964.42|29964.42|29968.72|29968.72|29968.72|29968.72|29964.42|29964.42|0
1641554160000|2022-01-07 11:16:00|29970.5|29970.5|29974.81|29974.81|29974.81|29974.81|29970.5|29970.5|0
1641554180000|2022-01-07 11:16:20|29970.5|29970.5|29974.81|29974.81|29974.81|29974.81|29970.5|29970.5|0
1641554210000|2022-01-07 11:16:50|29970.5|29970.5|29970.5|29970.5|29970.5|29970.5|29970.5|29970.5|0
1641554220000|2022-01-07 11:17:00|29979.11|29979.11|29979.11|29979.11|29979.11|29979.11|29979.11|29979.11|0
1641554240000|2022-01-07 11:17:20|29970.5|29970.5|29970.5|29970.5|29970.5|29970.5|29970.5|29970.5|0
1641554260000|2022-01-07 11:17:40|29966.19|29966.19|29966.19|29966.19|29966.19|29966.19|29966.19|29966.19|0
1641554270000|2022-01-07 11:17:50|29961.89|29961.89|29961.89|29961.89|29961.89|29961.89|29961.89|29961.89|0
1641554280000|2022-01-07 11:18:00|29954.03|29954.03|29958.33|29958.33|29958.33|29958.33|29954.03|29954.03|0
1641554320000|2022-01-07 11:18:40|29962.64|29962.64|29970.5|29970.5|29970.5|29970.5|29962.64|29962.64|0
1641554350000|2022-01-07 11:19:10|29966.19|29966.19|29966.19|29966.19|29966.19|29966.19|29966.19|29966.19|0
1641554410000|2022-01-07 11:20:10|29964.42|29964.42|29966.19|29966.19|29966.19|29966.19|29964.42|29964.42|0
1641554420000|2022-01-07 11:20:20|29970.5|29970.5|29970.5|29970.5|29970.5|29970.5|29970.5|29970.5|0
1641554470000|2022-01-07 11:21:10|29966.19|29966.19|29966.19|29966.19|29966.19|29966.19|29966.19|29966.19|0
1641554500000|2022-01-07 11:21:40|29961.89|29961.89|29961.89|29961.89|29961.89|29961.89|29961.89|29961.89|0
1641554630000|2022-01-07 11:23:50|29966.19|29966.19|29970.5|29970.5|29970.5|29970.5|29966.19|29966.19|0
1641554650000|2022-01-07 11:24:10|29966.19|29966.19|29966.19|29966.19|29966.19|29966.19|29966.19|29966.19|0
1641554660000|2022-01-07 11:24:20|29961.89|29961.89|29961.89|29961.89|29961.89|29961.89|29961.89|29961.89|0
1641554670000|2022-01-07 11:24:30|29957.58|29957.58|29961.89|29961.89|29961.89|29961.89|29957.58|29957.58|0
1641554700000|2022-01-07 11:25:00|29953.28|29953.28|29951.5|29951.5|29953.28|29953.28|29951.5|29951.5|0
1641554720000|2022-01-07 11:25:20|29947.19|29947.19|29941.11|29941.11|29947.19|29947.19|29941.11|29941.11|0
1641554730000|2022-01-07 11:25:30|29939.33|29939.33|29939.33|29939.33|29939.33|29939.33|29939.33|29939.33|0
1641554760000|2022-01-07 11:26:00|29941.11|29941.11|29941.11|29941.11|29941.11|29941.11|29941.11|29941.11|0
1641554790000|2022-01-07 11:26:30|29942.89|29942.89|29942.89|29942.89|29942.89|29942.89|29942.89|29942.89|0
1641554800000|2022-01-07 11:26:40|29947.19|29947.19|29947.19|29947.19|29947.19|29947.19|29947.19|29947.19|0
1641554830000|2022-01-07 11:27:10|29945.41|29945.41|29945.41|29945.41|29945.41|29945.41|29945.41|29945.41|0
1641554910000|2022-01-07 11:28:30|29941.11|29941.11|29941.11|29941.11|29941.11|29941.11|29941.11|29941.11|0
1641554920000|2022-01-07 11:28:40|29945.41|29945.41|29945.41|29945.41|29945.41|29945.41|29945.41|29945.41|0
1641554940000|2022-01-07 11:29:00|29941.11|29941.11|29941.11|29941.11|29941.11|29941.11|29941.11|29941.11|0
1641555000000|2022-01-07 11:30:00|29945.41|29945.41|29945.41|29945.41|29945.41|29945.41|29945.41|29945.41|0
1641555010000|2022-01-07 11:30:10|29947.19|29947.19|29945.41|29945.41|29947.19|29947.19|29945.41|29945.41|0
1641555020000|2022-01-07 11:30:20|29941.11|29941.11|29941.11|29941.11|29941.11|29941.11|29941.11|29941.11|0
1641555030000|2022-01-07 11:30:30|29939.33|29939.33|29939.33|29939.33|29939.33|29939.33|29939.33|29939.33|0
1641555060000|2022-01-07 11:31:00|29935.02|29935.02|29935.02|29935.02|29935.02|29935.02|29935.02|29935.02|0
1641555070000|2022-01-07 11:31:10|29936.8|29936.8|29936.8|29936.8|29936.8|29936.8|29936.8|29936.8|0
1641555100000|2022-01-07 11:31:40|29932.5|29932.5|29932.5|29932.5|29932.5|29932.5|29932.5|29932.5|0
1641555110000|2022-01-07 11:31:50|29936.8|29936.8|29932.5|29932.5|29936.8|29936.8|29932.5|29932.5|0
1641555130000|2022-01-07 11:32:10|29928.19|29928.19|29916.02|29916.02|29928.19|29928.19|29916.02|29916.02|0
1641555140000|2022-01-07 11:32:20|29911.71|29911.71|29911.71|29911.71|29911.71|29911.71|29911.71|29911.71|0
1641555190000|2022-01-07 11:33:10|29907.41|29907.41|29907.41|29907.41|29907.41|29907.41|29907.41|29907.41|0
1641555250000|2022-01-07 11:34:10|29916.02|29916.02|29916.02|29916.02|29916.02|29916.02|29916.02|29916.02|0
1641555340000|2022-01-07 11:35:40|29920.33|29920.33|29920.33|29920.33|29920.33|29920.33|29920.33|29920.33|0
1641555350000|2022-01-07 11:35:50|29916.02|29916.02|29916.02|29916.02|29916.02|29916.02|29916.02|29916.02|0
1641555390000|2022-01-07 11:36:30|29909.94|29909.94|29909.94|29909.94|29909.94|29909.94|29909.94|29909.94|0
1641555400000|2022-01-07 11:36:40|29911.71|29911.71|29911.71|29911.71|29911.71|29911.71|29911.71|29911.71|0
1641555430000|2022-01-07 11:37:10|29907.41|29907.41|29903.1|29903.1|29907.41|29907.41|29903.1|29903.1|0
1641555450000|2022-01-07 11:37:30|29895.24|29895.24|29895.24|29895.24|29895.24|29895.24|29895.24|29895.24|0
1641555470000|2022-01-07 11:37:50|29890.93|29890.93|29890.93|29890.93|29890.93|29890.93|29890.93|29890.93|0
1641555480000|2022-01-07 11:38:00|29886.63|29886.63|29886.63|29886.63|29886.63|29886.63|29886.63|29886.63|0
1641555500000|2022-01-07 11:38:20|29884.85|29884.85|29876.24|29876.24|29886.63|29886.63|29876.24|29876.24|0
1641555520000|2022-01-07 11:38:40|29880.54|29880.54|29880.54|29880.54|29880.54|29880.54|29880.54|29880.54|0
1641555530000|2022-01-07 11:38:50|29876.24|29876.24|29876.24|29876.24|29876.24|29876.24|29876.24|29876.24|0
1641555580000|2022-01-07 11:39:40|29878.02|29878.02|29878.02|29878.02|29878.02|29878.02|29878.02|29878.02|0
1641555600000|2022-01-07 11:40:00|29873.71|29873.71|29869.4|29869.4|29873.71|29873.71|29869.4|29869.4|0
1641555610000|2022-01-07 11:40:10|29865.1|29865.1|29865.1|29865.1|29865.1|29865.1|29865.1|29865.1|0
1641555680000|2022-01-07 11:41:20|29860.79|29860.79|29865.1|29865.1|29865.1|29865.1|29860.79|29860.79|0
1641555690000|2022-01-07 11:41:30|29866.87|29866.87|29871.18|29871.18|29871.18|29871.18|29866.87|29866.87|0
1641555810000|2022-01-07 11:43:30|29866.87|29866.87|29866.87|29866.87|29866.87|29866.87|29866.87|29866.87|0
1641555850000|2022-01-07 11:44:10|29865.1|29865.1|29865.1|29865.1|29865.1|29865.1|29865.1|29865.1|0
1641555890000|2022-01-07 11:44:50|29860.79|29860.79|29860.79|29860.79|29860.79|29860.79|29860.79|29860.79|0
1641555910000|2022-01-07 11:45:10|29865.1|29865.1|29869.4|29869.4|29869.4|29869.4|29865.1|29865.1|0
1641555960000|2022-01-07 11:46:00|29865.1|29865.1|29865.1|29865.1|29865.1|29865.1|29860.79|29860.79|0
1641555990000|2022-01-07 11:46:30|29860.79|29860.79|29860.79|29860.79|29860.79|29860.79|29860.79|29860.79|0
1641556020000|2022-01-07 11:47:00|29865.1|29865.1|29863.32|29863.32|29865.1|29865.1|29863.32|29863.32|0
1641556120000|2022-01-07 11:48:40|29865.1|29865.1|29865.1|29865.1|29865.1|29865.1|29865.1|29865.1|0
1641556180000|2022-01-07 11:49:40|29860.79|29860.79|29860.79|29860.79|29860.79|29860.79|29860.79|29860.79|0
1641556230000|2022-01-07 11:50:30|29856.48|29856.48|29856.48|29856.48|29856.48|29856.48|29856.48|29856.48|0
1641556250000|2022-01-07 11:50:50|29854.71|29854.71|29850.4|29850.4|29854.71|29854.71|29850.4|29850.4|0
1641556260000|2022-01-07 11:51:00|29854.71|29854.71|29854.71|29854.71|29854.71|29854.71|29854.71|29854.71|0
1641556270000|2022-01-07 11:51:10|29859.01|29859.01|29854.71|29854.71|29859.01|29859.01|29854.71|29854.71|0
1641556300000|2022-01-07 11:51:40|29852.93|29852.93|29852.93|29852.93|29852.93|29852.93|29852.93|29852.93|0
1641556310000|2022-01-07 11:51:50|29854.71|29854.71|29854.71|29854.71|29854.71|29854.71|29854.71|29854.71|0
1641556330000|2022-01-07 11:52:10|29850.4|29850.4|29850.4|29850.4|29850.4|29850.4|29850.4|29850.4|0
1641556370000|2022-01-07 11:52:50|29854.71|29854.71|29854.71|29854.71|29859.01|29859.01|29854.71|29854.71|0
1641556440000|2022-01-07 11:54:00|29859.01|29859.01|29867.62|29867.62|29867.62|29867.62|29859.01|29859.01|0
1641556480000|2022-01-07 11:54:40|29861.54|29861.54|29861.54|29861.54|29861.54|29861.54|29861.54|29861.54|0
1641556490000|2022-01-07 11:54:50|29863.32|29863.32|29863.32|29863.32|29863.32|29863.32|29863.32|29863.32|0
1641556510000|2022-01-07 11:55:10|29867.62|29867.62|29867.62|29867.62|29867.62|29867.62|29867.62|29867.62|0
1641556560000|2022-01-07 11:56:00|29871.93|29871.93|29871.93|29871.93|29871.93|29871.93|29871.93|29871.93|0
1641556580000|2022-01-07 11:56:20|29867.62|29867.62|29871.93|29871.93|29871.93|29871.93|29867.62|29867.62|0
1641556630000|2022-01-07 11:57:10|29867.62|29867.62|29867.62|29867.62|29867.62|29867.62|29867.62|29867.62|0
1641556650000|2022-01-07 11:57:30|29871.93|29871.93|29871.93|29871.93|29871.93|29871.93|29867.62|29867.62|0
1641556680000|2022-01-07 11:58:00|29863.32|29863.32|29863.32|29863.32|29863.32|29863.32|29863.32|29863.32|0
1641556710000|2022-01-07 11:58:30|29861.54|29861.54|29857.23|29857.23|29861.54|29861.54|29857.23|29857.23|0
1641556760000|2022-01-07 11:59:20|29852.93|29852.93|29857.23|29857.23|29857.23|29857.23|29852.93|29852.93|0
1641556810000|2022-01-07 12:00:10|29852.93|29852.93|29848.62|29848.62|29852.93|29852.93|29848.62|29848.62|0
1641556820000|2022-01-07 12:00:20|29852.93|29852.93|29850.4|29850.4|29854.71|29854.71|29850.4|29850.4|0
1641556830000|2022-01-07 12:00:30|29854.71|29854.71|29841.79|29841.79|29854.71|29854.71|29841.79|29841.79|0
1641556840000|2022-01-07 12:00:40|29846.09|29846.09|29850.4|29850.4|29850.4|29850.4|29846.09|29846.09|0
1641556860000|2022-01-07 12:01:00|29846.09|29846.09|29846.09|29846.09|29846.09|29846.09|29846.09|29846.09|0
1641556960000|2022-01-07 12:02:40|29850.4|29850.4|29850.4|29850.4|29850.4|29850.4|29850.4|29850.4|0
1641557000000|2022-01-07 12:03:20|29854.71|29854.71|29854.71|29854.71|29854.71|29854.71|29854.71|29854.71|0
1641557010000|2022-01-07 12:03:30|29852.93|29852.93|29852.93|29852.93|29852.93|29852.93|29852.93|29852.93|0
1641557040000|2022-01-07 12:04:00|29848.62|29848.62|29836.45|29836.45|29848.62|29848.62|29836.45|29836.45|0
1641557060000|2022-01-07 12:04:20|29845.07|29845.07|29845.07|29845.07|29845.07|29845.07|29845.07|29845.07|0
1641557070000|2022-01-07 12:04:30|29849.37|29849.37|29849.37|29849.37|29849.37|29849.37|29849.37|29849.37|0
1641557110000|2022-01-07 12:05:10|29845.07|29845.07|29845.07|29845.07|29845.07|29845.07|29845.07|29845.07|0
1641557160000|2022-01-07 12:06:00|29849.37|29849.37|29849.37|29849.37|29849.37|29849.37|29849.37|29849.37|0
1641557170000|2022-01-07 12:06:10|29845.07|29845.07|29845.07|29845.07|29845.07|29845.07|29845.07|29845.07|0
1641557250000|2022-01-07 12:07:30|29840.76|29840.76|29836.45|29836.45|29840.76|29840.76|29836.45|29836.45|0
1641557290000|2022-01-07 12:08:10|29832.15|29832.15|29828.59|29828.59|29832.15|29832.15|29828.59|29828.59|0
1641557300000|2022-01-07 12:08:20|29824.29|29824.29|29824.29|29824.29|29824.29|29824.29|29824.29|29824.29|0
1641557310000|2022-01-07 12:08:30|29819.98|29819.98|29815.67|29815.67|29819.98|29819.98|29815.67|29815.67|0
1641557380000|2022-01-07 12:09:40|29811.37|29811.37|29815.67|29815.67|29815.67|29815.67|29811.37|29811.37|0
1641557400000|2022-01-07 12:10:00|29809.59|29809.59|29809.59|29809.59|29809.59|29809.59|29809.59|29809.59|0
1641557530000|2022-01-07 12:12:10|29813.9|29813.9|29809.59|29809.59|29813.9|29813.9|29809.59|29809.59|0
1641557550000|2022-01-07 12:12:30|29813.9|29813.9|29813.9|29813.9|29813.9|29813.9|29813.9|29813.9|0
1641557580000|2022-01-07 12:13:00|29809.59|29809.59|29809.59|29809.59|29809.59|29809.59|29809.59|29809.59|0
1641557600000|2022-01-07 12:13:20|29805.28|29805.28|29803.51|29803.51|29805.28|29805.28|29803.51|29803.51|0
1641557610000|2022-01-07 12:13:30|29799.2|29799.2|29799.2|29799.2|29799.2|29799.2|29799.2|29799.2|0
1641557620000|2022-01-07 12:13:40|29797.42|29797.42|29797.42|29797.42|29797.42|29797.42|29797.42|29797.42|0
1641557630000|2022-01-07 12:13:50|29793.12|29793.12|29797.42|29797.42|29797.42|29797.42|29793.12|29793.12|0
1641557650000|2022-01-07 12:14:10|29793.12|29793.12|29793.12|29793.12|29793.12|29793.12|29793.12|29793.12|0
1641557660000|2022-01-07 12:14:20|29797.42|29797.42|29797.42|29797.42|29797.42|29797.42|29797.42|29797.42|0
1641557670000|2022-01-07 12:14:30|29801.73|29801.73|29797.42|29797.42|29801.73|29801.73|29797.42|29797.42|0
1641557680000|2022-01-07 12:14:40|29795.65|29795.65|29791.34|29791.34|29795.65|29795.65|29791.34|29791.34|0
1641557690000|2022-01-07 12:14:50|29789.56|29789.56|29789.56|29789.56|29789.56|29789.56|29789.56|29789.56|0
1641557740000|2022-01-07 12:15:40|29791.34|29791.34|29791.34|29791.34|29791.34|29791.34|29791.34|29791.34|0
1641557780000|2022-01-07 12:16:20|29795.65|29795.65|29799.95|29799.95|29799.95|29799.95|29795.65|29795.65|0
1641557910000|2022-01-07 12:18:30|29798.18|29798.18|29802.48|29802.48|29802.48|29802.48|29798.18|29798.18|0
1641558000000|2022-01-07 12:20:00|29787.79|29787.79|29800.7|29800.7|29800.7|29800.7|29787.79|29787.79|0
1641558070000|2022-01-07 12:21:10|29802.48|29802.48|29802.48|29802.48|29802.48|29802.48|29802.48|29802.48|0
1641558110000|2022-01-07 12:21:50|29806.04|29806.04|29806.04|29806.04|29806.04|29806.04|29806.04|29806.04|0
1641558150000|2022-01-07 12:22:30|29810.34|29810.34|29810.34|29810.34|29810.34|29810.34|29810.34|29810.34|0
1641558180000|2022-01-07 12:23:00|29814.65|29814.65|29814.65|29814.65|29814.65|29814.65|29814.65|29814.65|0
1641558200000|2022-01-07 12:23:20|29818.96|29818.96|29814.65|29814.65|29818.96|29818.96|29814.65|29814.65|0
1641558210000|2022-01-07 12:23:30|29818.96|29818.96|29818.96|29818.96|29818.96|29818.96|29818.96|29818.96|0
1641558230000|2022-01-07 12:23:50|29810.34|29810.34|29810.34|29810.34|29810.34|29810.34|29810.34|29810.34|0
1641558400000|2022-01-07 12:26:40|29814.65|29814.65|29818.96|29818.96|29818.96|29818.96|29814.65|29814.65|0
1641558510000|2022-01-07 12:28:30|29823.26|29823.26|29823.26|29823.26|29823.26|29823.26|29823.26|29823.26|0
1641558550000|2022-01-07 12:29:10|29827.57|29827.57|29827.57|29827.57|29827.57|29827.57|29827.57|29827.57|0
1641558610000|2022-01-07 12:30:10|29825.79|29825.79|29825.79|29825.79|29825.79|29825.79|29825.79|29825.79|0
1641558630000|2022-01-07 12:30:30|29827.57|29827.57|29827.57|29827.57|29827.57|29827.57|29827.57|29827.57|0
1641558640000|2022-01-07 12:30:40|29823.26|29823.26|29823.26|29823.26|29823.26|29823.26|29823.26|29823.26|0
1641558660000|2022-01-07 12:31:00|29814.65|29814.65|29818.96|29818.96|29818.96|29818.96|29814.65|29814.65|0
1641558870000|2022-01-07 12:34:30|29827.57|29827.57|29827.57|29827.57|29827.57|29827.57|29827.57|29827.57|0
1641558890000|2022-01-07 12:34:50|29829.35|29829.35|29829.35|29829.35|29829.35|29829.35|29829.35|29829.35|0
1641558930000|2022-01-07 12:35:30|29825.04|29825.04|29825.04|29825.04|29825.04|29825.04|29825.04|29825.04|0
1641558940000|2022-01-07 12:35:40|29829.35|29829.35|29829.35|29829.35|29829.35|29829.35|29829.35|29829.35|0
1641558950000|2022-01-07 12:35:50|29833.65|29833.65|29833.65|29833.65|29833.65|29833.65|29833.65|29833.65|0
1641559160000|2022-01-07 12:39:20|29842.27|29842.27|29837.96|29837.96|29842.27|29842.27|29837.96|29837.96|0
1641559180000|2022-01-07 12:39:40|29842.27|29842.27|29844.04|29844.04|29844.04|29844.04|29842.27|29842.27|0
1641559260000|2022-01-07 12:41:00|29848.35|29848.35|29848.35|29848.35|29848.35|29848.35|29848.35|29848.35|0
1641559370000|2022-01-07 12:42:50|29852.66|29852.66|29852.66|29852.66|29852.66|29852.66|29852.66|29852.66|0
1641559480000|2022-01-07 12:44:40|29854.43|29854.43|29854.43|29854.43|29854.43|29854.43|29854.43|29854.43|0
1641559520000|2022-01-07 12:45:20|29852.66|29852.66|29855.18|29855.18|29855.18|29855.18|29850.88|29850.88|0
1641559540000|2022-01-07 12:45:40|29859.49|29859.49|29859.49|29859.49|29859.49|29859.49|29859.49|29859.49|0
1641559570000|2022-01-07 12:46:10|29863.8|29863.8|29863.8|29863.8|29863.8|29863.8|29863.8|29863.8|0
1641559580000|2022-01-07 12:46:20|29859.49|29859.49|29859.49|29859.49|29859.49|29859.49|29859.49|29859.49|0
1641559590000|2022-01-07 12:46:30|29861.27|29861.27|29861.27|29861.27|29861.27|29861.27|29861.27|29861.27|0
1641559700000|2022-01-07 12:48:20|29865.57|29865.57|29865.57|29865.57|29865.57|29865.57|29865.57|29865.57|0
1641559760000|2022-01-07 12:49:20|29861.27|29861.27|29861.27|29861.27|29861.27|29861.27|29861.27|29861.27|0
1641559780000|2022-01-07 12:49:40|29865.57|29865.57|29869.88|29869.88|29869.88|29869.88|29865.57|29865.57|0
1641559810000|2022-01-07 12:50:10|29865.57|29865.57|29865.57|29865.57|29865.57|29865.57|29865.57|29865.57|0
1641559860000|2022-01-07 12:51:00|29869.88|29869.88|29869.88|29869.88|29869.88|29869.88|29869.88|29869.88|0
1641559910000|2022-01-07 12:51:50|29874.19|29874.19|29874.19|29874.19|29874.19|29874.19|29874.19|29874.19|0
1641559960000|2022-01-07 12:52:40|29875.96|29875.96|29875.96|29875.96|29875.96|29875.96|29875.96|29875.96|0
1641559970000|2022-01-07 12:52:50|29877.74|29877.74|29877.74|29877.74|29877.74|29877.74|29877.74|29877.74|0
1641560040000|2022-01-07 12:54:00|29873.44|29873.44|29873.44|29873.44|29873.44|29873.44|29873.44|29873.44|0
1641560060000|2022-01-07 12:54:20|29869.13|29869.13|29867.35|29867.35|29869.13|29869.13|29867.35|29867.35|0
1641560100000|2022-01-07 12:55:00|29869.13|29869.13|29869.13|29869.13|29869.13|29869.13|29869.13|29869.13|0
1641560130000|2022-01-07 12:55:30|29873.44|29873.44|29873.44|29873.44|29873.44|29873.44|29873.44|29873.44|0
1641560260000|2022-01-07 12:57:40|29877.74|29877.74|29877.74|29877.74|29877.74|29877.74|29877.74|29877.74|0
1641560280000|2022-01-07 12:58:00|29869.13|29869.13|29869.13|29869.13|29869.13|29869.13|29869.13|29869.13|0
1641560320000|2022-01-07 12:58:40|29873.44|29873.44|29873.44|29873.44|29873.44|29873.44|29873.44|29873.44|0
1641560350000|2022-01-07 12:59:10|29869.13|29869.13|29869.13|29869.13|29869.13|29869.13|29869.13|29869.13|0
1641560370000|2022-01-07 12:59:30|29867.35|29867.35|29871.66|29871.66|29871.66|29871.66|29867.35|29867.35|0
1641560420000|2022-01-07 13:00:20|29875.96|29875.96|29875.96|29875.96|29875.96|29875.96|29875.96|29875.96|0
1641560540000|2022-01-07 13:02:20|29877.74|29877.74|29877.74|29877.74|29877.74|29877.74|29877.74|29877.74|0
1641560630000|2022-01-07 13:03:50|29879.52|29879.52|29879.52|29879.52|29879.52|29879.52|29879.52|29879.52|0
1641560660000|2022-01-07 13:04:20|29883.83|29883.83|29888.13|29888.13|29888.13|29888.13|29883.83|29883.83|0
1641560720000|2022-01-07 13:05:20|29889.91|29889.91|29885.6|29885.6|29889.91|29889.91|29885.6|29885.6|0
1641560730000|2022-01-07 13:05:30|29883.83|29883.83|29883.83|29883.83|29883.83|29883.83|29883.83|29883.83|0
1641560740000|2022-01-07 13:05:40|29882.05|29882.05|29877.74|29877.74|29882.05|29882.05|29877.74|29877.74|0
1641560830000|2022-01-07 13:07:10|29886.35|29886.35|29886.35|29886.35|29886.35|29886.35|29886.35|29886.35|0
1641560950000|2022-01-07 13:09:10|29882.05|29882.05|29882.05|29882.05|29882.05|29882.05|29882.05|29882.05|0
1641560980000|2022-01-07 13:09:40|29886.35|29886.35|29886.35|29886.35|29886.35|29886.35|29886.35|29886.35|0
1641561030000|2022-01-07 13:10:30|29882.05|29882.05|29882.05|29882.05|29882.05|29882.05|29882.05|29882.05|0
1641561050000|2022-01-07 13:10:50|29890.66|29890.66|29890.66|29890.66|29890.66|29890.66|29890.66|29890.66|0
1641561170000|2022-01-07 13:12:50|29884.58|29884.58|29884.58|29884.58|29884.58|29884.58|29884.58|29884.58|0
1641561190000|2022-01-07 13:13:10|29886.35|29886.35|29886.35|29886.35|29886.35|29886.35|29886.35|29886.35|0
1641561250000|2022-01-07 13:14:10|29882.05|29882.05|29882.05|29882.05|29882.05|29882.05|29882.05|29882.05|0
1641561290000|2022-01-07 13:14:50|29877.74|29877.74|29877.74|29877.74|29877.74|29877.74|29877.74|29877.74|0
1641561310000|2022-01-07 13:15:10|29869.13|29869.13|29873.44|29873.44|29873.44|29873.44|29869.13|29869.13|0
1641561400000|2022-01-07 13:16:40|29869.13|29869.13|29867.35|29867.35|29869.13|29869.13|29867.35|29867.35|0
1641561470000|2022-01-07 13:17:50|29871.66|29871.66|29873.44|29873.44|29873.44|29873.44|29871.66|29871.66|0
1641561500000|2022-01-07 13:18:20|29877.74|29877.74|29877.74|29877.74|29877.74|29877.74|29877.74|29877.74|0
1641561550000|2022-01-07 13:19:10|29882.05|29882.05|29888.13|29888.13|29888.13|29888.13|29882.05|29882.05|0
1641561600000|2022-01-07 13:20:00|29883.83|29883.83|29888.13|29888.13|29888.13|29888.13|29883.83|29883.83|0
1641561680000|2022-01-07 13:21:20|29892.44|29892.44|29892.44|29892.44|29892.44|29892.44|29892.44|29892.44|0
1641561800000|2022-01-07 13:23:20|29894.22|29894.22|29902.83|29902.83|29902.83|29902.83|29894.22|29894.22|0
1641561830000|2022-01-07 13:23:50|29894.22|29894.22|29898.52|29898.52|29898.52|29898.52|29889.91|29889.91|0
1641561940000|2022-01-07 13:25:40|29900.3|29900.3|29900.3|29900.3|29900.3|29900.3|29900.3|29900.3|0
1641562140000|2022-01-07 13:29:00|29904.61|29904.61|29904.61|29904.61|29904.61|29904.61|29904.61|29904.61|0
1641562150000|2022-01-07 13:29:10|29895.99|29895.99|29900.3|29900.3|29900.3|29900.3|29895.99|29895.99|0
1641562170000|2022-01-07 13:29:30|29891.69|29891.69|29900.3|29900.3|29900.3|29900.3|29891.69|29891.69|0
1641562180000|2022-01-07 13:29:40|29895.99|29895.99|29904.61|29904.61|29904.61|29904.61|29895.99|29895.99|0
1641562190000|2022-01-07 13:29:50|29900.3|29900.3|29891.69|29891.69|29900.3|29900.3|29887.38|29887.38|0
1641562200000|2022-01-07 13:30:00|29883.07|29883.07|29897.77|29897.77|29897.77|29897.77|29879.52|29879.52|0
1641562210000|2022-01-07 13:30:10|29906.38|29906.38|29908.16|29908.16|29908.16|29908.16|29906.38|29906.38|0
1641562220000|2022-01-07 13:30:20|29921.08|29921.08|29902.08|29902.08|29921.08|29921.08|29902.08|29902.08|0
1641562230000|2022-01-07 13:30:30|29906.38|29906.38|29908.16|29908.16|29908.16|29908.16|29902.08|29902.08|0
1641562240000|2022-01-07 13:30:40|29903.85|29903.85|29903.85|29903.85|29903.85|29903.85|29903.85|29903.85|0
1641562250000|2022-01-07 13:30:50|29908.16|29908.16|29899.55|29899.55|29908.16|29908.16|29899.55|29899.55|0
1641562260000|2022-01-07 13:31:00|29895.24|29895.24|29895.24|29895.24|29895.24|29895.24|29895.24|29895.24|0
1641562270000|2022-01-07 13:31:10|29890.93|29890.93|29882.32|29882.32|29890.93|29890.93|29882.32|29882.32|0
1641562290000|2022-01-07 13:31:30|29890.93|29890.93|29890.93|29890.93|29890.93|29890.93|29890.93|29890.93|0
1641562300000|2022-01-07 13:31:40|29886.63|29886.63|29880.54|29880.54|29886.63|29886.63|29880.54|29880.54|0
1641562340000|2022-01-07 13:32:20|29876.24|29876.24|29876.24|29876.24|29876.24|29876.24|29876.24|29876.24|0
1641562370000|2022-01-07 13:32:50|29880.54|29880.54|29880.54|29880.54|29880.54|29880.54|29880.54|29880.54|0
1641562380000|2022-01-07 13:33:00|29876.24|29876.24|29876.24|29876.24|29876.24|29876.24|29876.24|29876.24|0
1641562390000|2022-01-07 13:33:10|29871.93|29871.93|29865.85|29865.85|29871.93|29871.93|29865.85|29865.85|0
1641562430000|2022-01-07 13:33:50|29867.62|29867.62|29867.62|29867.62|29867.62|29867.62|29867.62|29867.62|0
1641562450000|2022-01-07 13:34:10|29869.4|29869.4|29869.4|29869.4|29869.4|29869.4|29869.4|29869.4|0
1641562460000|2022-01-07 13:34:20|29860.79|29860.79|29860.79|29860.79|29860.79|29860.79|29860.79|29860.79|0
1641562490000|2022-01-07 13:34:50|29856.48|29856.48|29852.18|29852.18|29856.48|29856.48|29852.18|29852.18|0
1641562520000|2022-01-07 13:35:20|29848.62|29848.62|29848.62|29848.62|29848.62|29848.62|29848.62|29848.62|0
1641562540000|2022-01-07 13:35:40|29852.93|29852.93|29852.93|29852.93|29852.93|29852.93|29852.93|29852.93|0
1641562560000|2022-01-07 13:36:00|29848.62|29848.62|29848.62|29848.62|29848.62|29848.62|29848.62|29848.62|0
1641562570000|2022-01-07 13:36:10|29844.32|29844.32|29844.32|29844.32|29844.32|29844.32|29844.32|29844.32|0
1641562580000|2022-01-07 13:36:20|29846.09|29846.09|29846.09|29846.09|29846.09|29846.09|29846.09|29846.09|0
1641562590000|2022-01-07 13:36:30|29847.87|29847.87|29849.65|29849.65|29849.65|29849.65|29847.87|29847.87|0
1641562610000|2022-01-07 13:36:50|29845.34|29845.34|29849.65|29849.65|29849.65|29849.65|29845.34|29845.34|0
1641562630000|2022-01-07 13:37:10|29853.95|29853.95|29853.95|29853.95|29853.95|29853.95|29853.95|29853.95|0
1641562660000|2022-01-07 13:37:40|29852.18|29852.18|29852.18|29852.18|29852.18|29852.18|29852.18|29852.18|0
1641562700000|2022-01-07 13:38:20|29847.87|29847.87|29847.87|29847.87|29847.87|29847.87|29847.87|29847.87|0
1641562710000|2022-01-07 13:38:30|29843.56|29843.56|29839.26|29839.26|29843.56|29843.56|29839.26|29839.26|0
1641562720000|2022-01-07 13:38:40|29843.56|29843.56|29843.56|29843.56|29843.56|29843.56|29843.56|29843.56|0
1641562760000|2022-01-07 13:39:20|29839.26|29839.26|29839.26|29839.26|29839.26|29839.26|29839.26|29839.26|0
1641562790000|2022-01-07 13:39:50|29843.56|29843.56|29843.56|29843.56|29843.56|29843.56|29843.56|29843.56|0
1641562810000|2022-01-07 13:40:10|29839.26|29839.26|29839.26|29839.26|29839.26|29839.26|29839.26|29839.26|0
1641562820000|2022-01-07 13:40:20|29843.56|29843.56|29843.56|29843.56|29843.56|29843.56|29843.56|29843.56|0
1641562950000|2022-01-07 13:42:30|29840.01|29840.01|29840.01|29840.01|29840.01|29840.01|29840.01|29840.01|0
1641562960000|2022-01-07 13:42:40|29844.32|29844.32|29844.32|29844.32|29844.32|29844.32|29844.32|29844.32|0
1641562970000|2022-01-07 13:42:50|29840.01|29840.01|29840.01|29840.01|29840.01|29840.01|29840.01|29840.01|0
1641562980000|2022-01-07 13:43:00|29835.7|29835.7|29835.7|29835.7|29835.7|29835.7|29835.7|29835.7|0
1641562990000|2022-01-07 13:43:10|29831.4|29831.4|29835.7|29835.7|29835.7|29835.7|29831.4|29831.4|0
1641563050000|2022-01-07 13:44:10|29841.79|29841.79|29841.79|29841.79|29841.79|29841.79|29841.79|29841.79|0
1641563070000|2022-01-07 13:44:30|29843.56|29843.56|29843.56|29843.56|29843.56|29843.56|29843.56|29843.56|0
1641563110000|2022-01-07 13:45:10|29847.87|29847.87|29852.18|29852.18|29852.18|29852.18|29847.87|29847.87|0
1641563130000|2022-01-07 13:45:30|29843.56|29843.56|29839.26|29839.26|29843.56|29843.56|29839.26|29839.26|0
1641563160000|2022-01-07 13:46:00|29843.56|29843.56|29843.56|29843.56|29843.56|29843.56|29843.56|29843.56|0
1641563170000|2022-01-07 13:46:10|29847.87|29847.87|29847.87|29847.87|29847.87|29847.87|29847.87|29847.87|0
1641563240000|2022-01-07 13:47:20|29852.18|29852.18|29852.18|29852.18|29852.18|29852.18|29852.18|29852.18|0
1641563250000|2022-01-07 13:47:30|29856.48|29856.48|29856.48|29856.48|29856.48|29856.48|29856.48|29856.48|0
1641563280000|2022-01-07 13:48:00|29858.26|29858.26|29858.26|29858.26|29858.26|29858.26|29858.26|29858.26|0
1641563310000|2022-01-07 13:48:30|29849.65|29849.65|29849.65|29849.65|29849.65|29849.65|29849.65|29849.65|0
1641563340000|2022-01-07 13:49:00|29853.95|29853.95|29853.95|29853.95|29853.95|29853.95|29853.95|29853.95|0
1641563510000|2022-01-07 13:51:50|29845.34|29845.34|29845.34|29845.34|29845.34|29845.34|29845.34|29845.34|0
1641563520000|2022-01-07 13:52:00|29850.67|29850.67|29847.12|29847.12|29850.67|29850.67|29847.12|29847.12|0
1641563540000|2022-01-07 13:52:20|29845.34|29845.34|29845.34|29845.34|29845.34|29845.34|29845.34|29845.34|0
1641563590000|2022-01-07 13:53:10|29843.56|29843.56|29843.56|29843.56|29843.56|29843.56|29843.56|29843.56|0
1641563600000|2022-01-07 13:53:20|29841.79|29841.79|29841.79|29841.79|29841.79|29841.79|29841.79|29841.79|0
1641563610000|2022-01-07 13:53:30|29837.48|29837.48|29837.48|29837.48|29837.48|29837.48|29837.48|29837.48|0
1641563620000|2022-01-07 13:53:40|29833.17|29833.17|29833.17|29833.17|29833.17|29833.17|29833.17|29833.17|0
1641563640000|2022-01-07 13:54:00|29834.95|29834.95|29834.95|29834.95|29834.95|29834.95|29834.95|29834.95|0
1641563770000|2022-01-07 13:56:10|29833.17|29833.17|29833.17|29833.17|29833.17|29833.17|29833.17|29833.17|0
1641563790000|2022-01-07 13:56:30|29820.25|29820.25|29820.25|29820.25|29820.25|29820.25|29820.25|29820.25|0
1641563810000|2022-01-07 13:56:50|29803.03|29803.03|29820.25|29820.25|29820.25|29820.25|29803.03|29803.03|0
1641563830000|2022-01-07 13:57:10|29824.56|29824.56|29824.56|29824.56|29824.56|29824.56|29824.56|29824.56|0
1641563850000|2022-01-07 13:57:30|29828.87|29828.87|29828.87|29828.87|29828.87|29828.87|29828.87|29828.87|0
1641563940000|2022-01-07 13:59:00|29824.56|29824.56|29816.7|29816.7|29824.56|29824.56|29816.7|29816.7|0
1641563970000|2022-01-07 13:59:30|29821.01|29821.01|29821.01|29821.01|29821.01|29821.01|29821.01|29821.01|0
1641564000000|2022-01-07 14:00:00|29833.93|29833.93|29838.23|29838.23|29838.23|29838.23|29833.93|29833.93|0
1641564060000|2022-01-07 14:01:00|29833.93|29833.93|29829.62|29829.62|29833.93|29833.93|29829.62|29829.62|0
1641564130000|2022-01-07 14:02:10|29825.31|29825.31|29833.93|29833.93|29833.93|29833.93|29825.31|29825.31|0
1641564240000|2022-01-07 14:04:00|29829.62|29829.62|29829.62|29829.62|29829.62|29829.62|29829.62|29829.62|0
1641564250000|2022-01-07 14:04:10|29838.23|29838.23|29838.23|29838.23|29838.23|29838.23|29838.23|29838.23|0
1641564280000|2022-01-07 14:04:40|29842.54|29842.54|29846.09|29846.09|29846.09|29846.09|29842.54|29842.54|0
1641564350000|2022-01-07 14:05:50|29850.4|29850.4|29850.4|29850.4|29850.4|29850.4|29850.4|29850.4|0
1641564360000|2022-01-07 14:06:00|29852.18|29852.18|29852.18|29852.18|29852.18|29852.18|29852.18|29852.18|0
1641564370000|2022-01-07 14:06:10|29853.95|29853.95|29853.95|29853.95|29853.95|29853.95|29853.95|29853.95|0
1641564400000|2022-01-07 14:06:40|29858.26|29858.26|29860.04|29860.04|29860.04|29860.04|29858.26|29858.26|0
1641564410000|2022-01-07 14:06:50|29864.34|29864.34|29866.12|29866.12|29866.12|29866.12|29864.34|29864.34|0
1641564420000|2022-01-07 14:07:00|29861.81|29861.81|29861.81|29861.81|29861.81|29861.81|29861.81|29861.81|0
1641564460000|2022-01-07 14:07:40|29866.12|29866.12|29866.12|29866.12|29866.12|29866.12|29866.12|29866.12|0
1641564530000|2022-01-07 14:08:50|29870.43|29870.43|29874.73|29874.73|29874.73|29874.73|29870.43|29870.43|0
1641564560000|2022-01-07 14:09:20|29878.29|29878.29|29882.59|29882.59|29882.59|29882.59|29878.29|29878.29|0
1641564580000|2022-01-07 14:09:40|29878.29|29878.29|29878.29|29878.29|29878.29|29878.29|29873.98|29873.98|0
1641564600000|2022-01-07 14:10:00|29873.98|29873.98|29872.2|29872.2|29873.98|29873.98|29872.2|29872.2|0
1641564630000|2022-01-07 14:10:30|29876.51|29876.51|29876.51|29876.51|29876.51|29876.51|29876.51|29876.51|0
1641564690000|2022-01-07 14:11:30|29878.29|29878.29|29878.29|29878.29|29878.29|29878.29|29878.29|29878.29|0
1641564720000|2022-01-07 14:12:00|29879.04|29879.04|29879.04|29879.04|29879.04|29879.04|29879.04|29879.04|0
1641564850000|2022-01-07 14:14:10|29883.35|29883.35|29883.35|29883.35|29883.35|29883.35|29883.35|29883.35|0
1641564890000|2022-01-07 14:14:50|29887.65|29887.65|29879.04|29879.04|29887.65|29887.65|29879.04|29879.04|0
1641564970000|2022-01-07 14:16:10|29877.26|29877.26|29877.26|29877.26|29877.26|29877.26|29877.26|29877.26|0
1641565010000|2022-01-07 14:16:50|29881.57|29881.57|29881.57|29881.57|29881.57|29881.57|29881.57|29881.57|0
1641565070000|2022-01-07 14:17:50|29885.88|29885.88|29891.96|29891.96|29891.96|29891.96|29885.88|29885.88|0
1641565080000|2022-01-07 14:18:00|29887.65|29887.65|29891.96|29891.96|29891.96|29891.96|29887.65|29887.65|0
1641565100000|2022-01-07 14:18:20|29896.27|29896.27|29896.27|29896.27|29896.27|29896.27|29896.27|29896.27|0
1641565120000|2022-01-07 14:18:40|29891.96|29891.96|29891.96|29891.96|29891.96|29891.96|29891.96|29891.96|0
1641565130000|2022-01-07 14:18:50|29887.65|29887.65|29887.65|29887.65|29887.65|29887.65|29887.65|29887.65|0
1641565170000|2022-01-07 14:19:30|29891.96|29891.96|29891.96|29891.96|29891.96|29891.96|29891.96|29891.96|0
1641565190000|2022-01-07 14:19:50|29899.07|29899.07|29891.96|29891.96|29899.07|29899.07|29891.96|29891.96|0
1641565260000|2022-01-07 14:21:00|29896.27|29896.27|29900.57|29900.57|29900.57|29900.57|29896.27|29896.27|0
1641565280000|2022-01-07 14:21:20|29904.13|29904.13|29904.13|29904.13|29904.13|29904.13|29904.13|29904.13|0
1641565290000|2022-01-07 14:21:30|29899.82|29899.82|29899.82|29899.82|29899.82|29899.82|29899.82|29899.82|0
1641565300000|2022-01-07 14:21:40|29895.51|29895.51|29895.51|29895.51|29895.51|29895.51|29895.51|29895.51|0
1641565330000|2022-01-07 14:22:10|29899.82|29899.82|29899.82|29899.82|29899.82|29899.82|29899.82|29899.82|0
1641565400000|2022-01-07 14:23:20|29895.51|29895.51|29895.51|29895.51|29895.51|29895.51|29895.51|29895.51|0
1641565500000|2022-01-07 14:25:00|29891.21|29891.21|29891.21|29891.21|29891.21|29891.21|29886.9|29886.9|0
1641565550000|2022-01-07 14:25:50|29895.51|29895.51|29895.51|29895.51|29895.51|29895.51|29895.51|29895.51|0
1641565560000|2022-01-07 14:26:00|29893.74|29893.74|29893.74|29893.74|29893.74|29893.74|29889.43|29889.43|0
1641565630000|2022-01-07 14:27:10|29889.43|29889.43|29889.43|29889.43|29889.43|29889.43|29889.43|29889.43|0
1641565650000|2022-01-07 14:27:30|29893.74|29893.74|29893.74|29893.74|29893.74|29893.74|29893.74|29893.74|0
1641565680000|2022-01-07 14:28:00|29889.43|29889.43|29889.43|29889.43|29893.74|29893.74|29889.43|29889.43|0
1641565690000|2022-01-07 14:28:10|29887.65|29887.65|29877.26|29877.26|29887.65|29887.65|29877.26|29877.26|0
1641565700000|2022-01-07 14:28:20|29875.49|29875.49|29871.18|29871.18|29875.49|29875.49|29871.18|29871.18|0
1641565770000|2022-01-07 14:29:30|29866.87|29866.87|29866.87|29866.87|29866.87|29866.87|29866.87|29866.87|0
1641565790000|2022-01-07 14:29:50|29871.18|29871.18|29900.57|29900.57|29900.57|29900.57|29871.18|29871.18|0
1641565800000|2022-01-07 14:30:00|29902.35|29902.35|29910.96|29910.96|29919.58|29919.58|29902.35|29902.35|0
1641565810000|2022-01-07 14:30:10|29906.66|29906.66|29923.88|29923.88|29940.36|29940.36|29906.66|29906.66|0
1641565820000|2022-01-07 14:30:20|29919.58|29919.58|29932.5|29932.5|29932.5|29932.5|29919.58|29919.58|0
1641565830000|2022-01-07 14:30:30|29934.27|29934.27|29934.27|29934.27|29934.27|29934.27|29934.27|29934.27|0
1641565840000|2022-01-07 14:30:40|29942.89|29942.89|29944.66|29944.66|29944.66|29944.66|29942.89|29942.89|0
1641565850000|2022-01-07 14:30:50|29957.58|29957.58|29959.36|29959.36|29959.36|29959.36|29957.58|29957.58|0
1641565860000|2022-01-07 14:31:00|29963.67|29963.67|29963.67|29963.67|29963.67|29963.67|29963.67|29963.67|0
1641565870000|2022-01-07 14:31:10|29967.97|29967.97|29950.75|29950.75|29967.97|29967.97|29950.75|29950.75|0
1641565880000|2022-01-07 14:31:20|29948.97|29948.97|29948.97|29948.97|29948.97|29948.97|29948.97|29948.97|0
1641565890000|2022-01-07 14:31:30|29944.66|29944.66|29944.66|29944.66|29944.66|29944.66|29944.66|29944.66|0
1641565910000|2022-01-07 14:31:50|29948.97|29948.97|29953.28|29953.28|29953.28|29953.28|29948.97|29948.97|0
1641565920000|2022-01-07 14:32:00|29957.58|29957.58|29961.89|29961.89|29966.19|29966.19|29957.58|29957.58|0
1641565930000|2022-01-07 14:32:10|29966.19|29966.19|29966.19|29966.19|29966.19|29966.19|29966.19|29966.19|0
1641565940000|2022-01-07 14:32:20|29970.5|29970.5|29970.5|29970.5|29974.81|29974.81|29970.5|29970.5|0
1641565950000|2022-01-07 14:32:30|29974.81|29974.81|29987.73|29987.73|29987.73|29987.73|29974.81|29974.81|0
1641565960000|2022-01-07 14:32:40|29983.42|29983.42|29992.03|29992.03|30000.65|30000.65|29983.42|29983.42|0
1641565970000|2022-01-07 14:32:50|30004.95|30004.95|30009.26|30009.26|30013.57|30013.57|30004.95|30004.95|0
1641565980000|2022-01-07 14:33:00|30017.87|30017.87|30027.51|30027.51|30031.82|30031.82|30017.87|30017.87|0
1641565990000|2022-01-07 14:33:10|30040.43|30040.43|30049.04|30049.04|30049.04|30049.04|30040.43|30040.43|0
1641566000000|2022-01-07 14:33:20|30040.43|30040.43|30044.74|30044.74|30044.74|30044.74|30036.12|30036.12|0
1641566010000|2022-01-07 14:33:30|30057.66|30057.66|30057.66|30057.66|30057.66|30057.66|30057.66|30057.66|0
1641566020000|2022-01-07 14:33:40|30061.96|30061.96|30049.04|30049.04|30061.96|30061.96|30049.04|30049.04|0
1641566040000|2022-01-07 14:34:00|30044.74|30044.74|30044.74|30044.74|30053.35|30053.35|30038.65|30038.65|0
1641566050000|2022-01-07 14:34:10|30049.04|30049.04|30049.04|30049.04|30049.04|30049.04|30049.04|30049.04|0
1641566070000|2022-01-07 14:34:30|30044.74|30044.74|30053.35|30053.35|30053.35|30053.35|30036.12|30036.12|0
1641566080000|2022-01-07 14:34:40|30057.66|30057.66|30063.74|30063.74|30063.74|30063.74|30057.66|30057.66|0
1641566090000|2022-01-07 14:34:50|30050.82|30050.82|30049.04|30049.04|30050.82|30050.82|30049.04|30049.04|0
1641566100000|2022-01-07 14:35:00|30040.43|30040.43|30049.04|30049.04|30049.04|30049.04|30040.43|30040.43|0
1641566110000|2022-01-07 14:35:10|30053.35|30053.35|30056.9|30056.9|30056.9|30056.9|30053.35|30053.35|0
1641566120000|2022-01-07 14:35:20|30052.6|30052.6|30061.21|30061.21|30061.21|30061.21|30052.6|30052.6|0
1641566130000|2022-01-07 14:35:30|30048.29|30048.29|30033.59|30033.59|30048.29|30048.29|30033.59|30033.59|0
1641566140000|2022-01-07 14:35:40|30029.29|30029.29|30029.29|30029.29|30029.29|30029.29|30029.29|30029.29|0
1641566160000|2022-01-07 14:36:00|30037.9|30037.9|30039.68|30039.68|30043.98|30043.98|30037.9|30037.9|0
1641566180000|2022-01-07 14:36:20|30031.07|30031.07|30039.68|30039.68|30039.68|30039.68|30031.07|30031.07|0
1641566190000|2022-01-07 14:36:30|30043.98|30043.98|30045.76|30045.76|30045.76|30045.76|30043.98|30043.98|0
1641566200000|2022-01-07 14:36:40|30041.46|30041.46|30037.15|30037.15|30041.46|30041.46|30037.15|30037.15|0
1641566220000|2022-01-07 14:37:00|30032.84|30032.84|30032.84|30032.84|30032.84|30032.84|30032.84|30032.84|0
1641566250000|2022-01-07 14:37:30|30041.46|30041.46|30032.84|30032.84|30041.46|30041.46|30032.84|30032.84|0
1641566260000|2022-01-07 14:37:40|30028.54|30028.54|30024.23|30024.23|30028.54|30028.54|30019.92|30019.92|0
1641566280000|2022-01-07 14:38:00|30032.84|30032.84|30037.15|30037.15|30037.15|30037.15|30032.84|30032.84|0
1641566300000|2022-01-07 14:38:20|30028.54|30028.54|30028.54|30028.54|30028.54|30028.54|30028.54|30028.54|0
1641566330000|2022-01-07 14:38:50|30032.09|30032.09|30032.09|30032.09|30032.09|30032.09|30032.09|30032.09|0
1641566340000|2022-01-07 14:39:00|30027.78|30027.78|30027.78|30027.78|30027.78|30027.78|30027.78|30027.78|0
1641566350000|2022-01-07 14:39:10|30023.48|30023.48|30023.48|30023.48|30027.78|30027.78|30023.48|30023.48|0
1641566360000|2022-01-07 14:39:20|30021.7|30021.7|30030.31|30030.31|30030.31|30030.31|30021.7|30021.7|0
1641566370000|2022-01-07 14:39:30|30026.01|30026.01|30021.7|30021.7|30026.01|30026.01|30021.7|30021.7|0
1641566390000|2022-01-07 14:39:50|30026.01|30026.01|30030.31|30030.31|30030.31|30030.31|30026.01|30026.01|0
1641566410000|2022-01-07 14:40:10|30021.7|30021.7|30026.01|30026.01|30026.01|30026.01|30021.7|30021.7|0
1641566420000|2022-01-07 14:40:20|30017.39|30017.39|30008.78|30008.78|30017.39|30017.39|30008.78|30008.78|0
1641566430000|2022-01-07 14:40:30|30013.09|30013.09|30013.09|30013.09|30013.09|30013.09|30004.47|30004.47|0
1641566440000|2022-01-07 14:40:40|29991.55|29991.55|29979.39|29979.39|29995.86|29995.86|29979.39|29979.39|0
1641566450000|2022-01-07 14:40:50|29975.08|29975.08|29977.61|29977.61|29977.61|29977.61|29969|29969|0
1641566460000|2022-01-07 14:41:00|29975.83|29975.83|29958.61|29958.61|29975.83|29975.83|29958.61|29958.61|0
1641566470000|2022-01-07 14:41:10|29954.3|29954.3|29945.69|29945.69|29958.61|29958.61|29941.38|29941.38|0
1641566480000|2022-01-07 14:41:20|29949.99|29949.99|29939.6|29939.6|29949.99|29949.99|29939.6|29939.6|0
1641566490000|2022-01-07 14:41:30|29937.83|29937.83|29955.05|29955.05|29955.05|29955.05|29937.83|29937.83|0
1641566500000|2022-01-07 14:41:40|29959.36|29959.36|29963.67|29963.67|29963.67|29963.67|29959.36|29959.36|0
1641566510000|2022-01-07 14:41:50|29959.36|29959.36|29959.36|29959.36|29959.36|29959.36|29959.36|29959.36|0
1641566520000|2022-01-07 14:42:00|29955.05|29955.05|29950.75|29950.75|29955.05|29955.05|29950.75|29950.75|0
1641566530000|2022-01-07 14:42:10|29946.44|29946.44|29946.44|29946.44|29946.44|29946.44|29946.44|29946.44|0
1641566540000|2022-01-07 14:42:20|29937.83|29937.83|29933.52|29933.52|29942.13|29942.13|29933.52|29933.52|0
1641566550000|2022-01-07 14:42:30|29937.83|29937.83|29937.83|29937.83|29937.83|29937.83|29937.83|29937.83|0
1641566560000|2022-01-07 14:42:40|29920.6|29920.6|29916.29|29916.29|29924.91|29924.91|29916.29|29916.29|0
1641566570000|2022-01-07 14:42:50|29910.21|29910.21|29895.51|29895.51|29910.21|29910.21|29891.21|29891.21|0
1641566580000|2022-01-07 14:43:00|29897.29|29897.29|29914.52|29914.52|29914.52|29914.52|29897.29|29897.29|0
1641566590000|2022-01-07 14:43:10|29918.82|29918.82|29923.13|29923.13|29923.13|29923.13|29918.82|29918.82|0
1641566630000|2022-01-07 14:43:50|29931.74|29931.74|29936.05|29936.05|29936.05|29936.05|29931.74|29931.74|0
1641566640000|2022-01-07 14:44:00|29948.97|29948.97|29955.05|29955.05|29959.36|29959.36|29948.97|29948.97|0
1641566650000|2022-01-07 14:44:10|29956.83|29956.83|29961.14|29961.14|29961.14|29961.14|29956.83|29956.83|0
1641566670000|2022-01-07 14:44:30|29952.52|29952.52|29965.44|29965.44|29965.44|29965.44|29952.52|29952.52|0
1641566680000|2022-01-07 14:44:40|29952.52|29952.52|29943.91|29943.91|29956.83|29956.83|29943.91|29943.91|0
1641566690000|2022-01-07 14:44:50|29945.69|29945.69|29958.61|29958.61|29958.61|29958.61|29945.69|29945.69|0
1641566710000|2022-01-07 14:45:10|29962.91|29962.91|29964.69|29964.69|29964.69|29964.69|29962.91|29962.91|0
1641566720000|2022-01-07 14:45:20|29960.38|29960.38|29960.38|29960.38|29960.38|29960.38|29960.38|29960.38|0
1641566730000|2022-01-07 14:45:30|29962.16|29962.16|29957.85|29957.85|29962.16|29962.16|29957.85|29957.85|0
1641566740000|2022-01-07 14:45:40|29952.52|29952.52|29952.52|29952.52|29952.52|29952.52|29952.52|29952.52|0
1641566750000|2022-01-07 14:45:50|29948.22|29948.22|29948.22|29948.22|29948.22|29948.22|29948.22|29948.22|0
1641566760000|2022-01-07 14:46:00|29935.3|29935.3|29939.6|29939.6|29939.6|29939.6|29935.3|29935.3|0
1641566780000|2022-01-07 14:46:20|29935.3|29935.3|29935.3|29935.3|29935.3|29935.3|29935.3|29935.3|0
1641566800000|2022-01-07 14:46:40|29939.6|29939.6|29935.3|29935.3|29939.6|29939.6|29935.3|29935.3|0
1641566840000|2022-01-07 14:47:20|29943.91|29943.91|29954.3|29954.3|29954.3|29954.3|29943.91|29943.91|0
1641566850000|2022-01-07 14:47:30|29949.99|29949.99|29949.99|29949.99|29949.99|29949.99|29949.99|29949.99|0
1641566880000|2022-01-07 14:48:00|29948.22|29948.22|29948.22|29948.22|29948.22|29948.22|29948.22|29948.22|0
1641566890000|2022-01-07 14:48:10|29952.52|29952.52|29962.91|29962.91|29962.91|29962.91|29952.52|29952.52|0
1641566910000|2022-01-07 14:48:30|29964.69|29964.69|29960.38|29960.38|29969|29969|29960.38|29960.38|0
1641566920000|2022-01-07 14:48:40|29956.08|29956.08|29960.38|29960.38|29960.38|29960.38|29956.08|29956.08|0
1641566930000|2022-01-07 14:48:50|29951.77|29951.77|29947.46|29947.46|29951.77|29951.77|29947.46|29947.46|0
1641566940000|2022-01-07 14:49:00|29945.69|29945.69|29945.69|29945.69|29945.69|29945.69|29945.69|29945.69|0
1641567000000|2022-01-07 14:50:00|29962.91|29962.91|29962.91|29962.91|29962.91|29962.91|29962.91|29962.91|0
1641567010000|2022-01-07 14:50:10|29958.61|29958.61|29967.22|29967.22|29967.22|29967.22|29958.61|29958.61|0
1641567020000|2022-01-07 14:50:20|29962.91|29962.91|29971.53|29971.53|29971.53|29971.53|29962.91|29962.91|0
1641567030000|2022-01-07 14:50:30|29962.91|29962.91|29962.91|29962.91|29962.91|29962.91|29962.91|29962.91|0
1641567040000|2022-01-07 14:50:40|29967.22|29967.22|29967.22|29967.22|29967.22|29967.22|29967.22|29967.22|0
1641567050000|2022-01-07 14:50:50|29980.14|29980.14|29980.14|29980.14|29980.14|29980.14|29980.14|29980.14|0
1641567060000|2022-01-07 14:51:00|29975.83|29975.83|29975.83|29975.83|29975.83|29975.83|29971.53|29971.53|0
1641567080000|2022-01-07 14:51:20|29984.45|29984.45|29984.45|29984.45|29984.45|29984.45|29984.45|29984.45|0
1641567090000|2022-01-07 14:51:30|29988.75|29988.75|29992.31|29992.31|29992.31|29992.31|29988.75|29988.75|0
1641567100000|2022-01-07 14:51:40|29994.08|29994.08|29994.08|29994.08|29994.08|29994.08|29994.08|29994.08|0
1641567140000|2022-01-07 14:52:20|29976.86|29976.86|29975.08|29975.08|29976.86|29976.86|29975.08|29975.08|0
1641567180000|2022-01-07 14:53:00|29970.77|29970.77|29970.77|29970.77|29970.77|29970.77|29970.77|29970.77|0
1641567200000|2022-01-07 14:53:20|29975.08|29975.08|29975.08|29975.08|29975.08|29975.08|29975.08|29975.08|0
1641567210000|2022-01-07 14:53:30|29973.3|29973.3|29977.61|29977.61|29977.61|29977.61|29973.3|29973.3|0
1641567220000|2022-01-07 14:53:40|29981.16|29981.16|29981.16|29981.16|29981.16|29981.16|29981.16|29981.16|0
1641567240000|2022-01-07 14:54:00|29986.5|29986.5|29995.11|29995.11|29995.11|29995.11|29984.72|29984.72|0
1641567250000|2022-01-07 14:54:10|29996.89|29996.89|29996.89|29996.89|29996.89|29996.89|29996.89|29996.89|0
1641567270000|2022-01-07 14:54:30|29992.58|29992.58|29988.27|29988.27|29992.58|29992.58|29988.27|29988.27|0
1641567280000|2022-01-07 14:54:40|29983.97|29983.97|29983.97|29983.97|29983.97|29983.97|29983.97|29983.97|0
1641567310000|2022-01-07 14:55:10|29988.27|29988.27|29988.27|29988.27|29988.27|29988.27|29988.27|29988.27|0
1641567330000|2022-01-07 14:55:30|29979.66|29979.66|29979.66|29979.66|29979.66|29979.66|29979.66|29979.66|0
1641567360000|2022-01-07 14:56:00|29971.05|29971.05|29971.05|29971.05|29971.05|29971.05|29971.05|29971.05|0
1641567370000|2022-01-07 14:56:10|29975.35|29975.35|29975.35|29975.35|29975.35|29975.35|29975.35|29975.35|0
1641567380000|2022-01-07 14:56:20|29973.58|29973.58|29973.58|29973.58|29973.58|29973.58|29973.58|29973.58|0
1641567390000|2022-01-07 14:56:30|29975.35|29975.35|29975.35|29975.35|29975.35|29975.35|29975.35|29975.35|0
1641567400000|2022-01-07 14:56:40|29979.66|29979.66|29979.66|29979.66|29979.66|29979.66|29979.66|29979.66|0
1641567410000|2022-01-07 14:56:50|29975.35|29975.35|29975.35|29975.35|29975.35|29975.35|29975.35|29975.35|0
1641567460000|2022-01-07 14:57:40|29971.05|29971.05|29971.05|29971.05|29971.05|29971.05|29971.05|29971.05|0
1641567470000|2022-01-07 14:57:50|29975.35|29975.35|29975.35|29975.35|29975.35|29975.35|29975.35|29975.35|0
1641567520000|2022-01-07 14:58:40|29979.66|29979.66|29979.66|29979.66|29979.66|29979.66|29979.66|29979.66|0
1641567550000|2022-01-07 14:59:10|29983.97|29983.97|29983.97|29983.97|29983.97|29983.97|29983.97|29983.97|0
1641567560000|2022-01-07 14:59:20|29982.19|29982.19|29982.19|29982.19|29982.19|29982.19|29982.19|29982.19|0
1641567570000|2022-01-07 14:59:30|29986.5|29986.5|29977.88|29977.88|29986.5|29986.5|29977.88|29977.88|0
1641567580000|2022-01-07 14:59:40|29973.58|29973.58|29986.5|29986.5|29986.5|29986.5|29969.27|29969.27|0
1641567590000|2022-01-07 14:59:50|29990.8|29990.8|29990.8|29990.8|29990.8|29990.8|29990.8|29990.8|0
1641567620000|2022-01-07 15:00:20|29995.11|29995.11|29999.42|29999.42|30003.72|30003.72|29995.11|29995.11|0
1641567630000|2022-01-07 15:00:30|29990.8|29990.8|29986.5|29986.5|29995.11|29995.11|29986.5|29986.5|0
1641567650000|2022-01-07 15:00:50|29995.11|29995.11|29990.8|29990.8|29995.11|29995.11|29990.8|29990.8|0
1641567660000|2022-01-07 15:01:00|29992.58|29992.58|29979.66|29979.66|29992.58|29992.58|29979.66|29979.66|0
1641567670000|2022-01-07 15:01:10|29988.27|29988.27|29988.27|29988.27|29988.27|29988.27|29988.27|29988.27|0
1641567690000|2022-01-07 15:01:30|29979.66|29979.66|29983.97|29983.97|29983.97|29983.97|29979.66|29979.66|0
1641567720000|2022-01-07 15:02:00|29988.27|29988.27|29992.58|29992.58|29992.58|29992.58|29988.27|29988.27|0
1641567760000|2022-01-07 15:02:40|29983.97|29983.97|29983.97|29983.97|29983.97|29983.97|29983.97|29983.97|0
1641567790000|2022-01-07 15:03:10|29988.27|29988.27|29988.27|29988.27|29988.27|29988.27|29988.27|29988.27|0
1641567840000|2022-01-07 15:04:00|29983.97|29983.97|29983.97|29983.97|29983.97|29983.97|29983.97|29983.97|0
1641567850000|2022-01-07 15:04:10|29988.27|29988.27|29988.27|29988.27|29988.27|29988.27|29988.27|29988.27|0
1641567870000|2022-01-07 15:04:30|29983.97|29983.97|29983.97|29983.97|29983.97|29983.97|29983.97|29983.97|0
1641567880000|2022-01-07 15:04:40|29988.27|29988.27|29988.27|29988.27|29988.27|29988.27|29988.27|29988.27|0
1641567890000|2022-01-07 15:04:50|29986.5|29986.5|29988.27|29988.27|29988.27|29988.27|29986.5|29986.5|0
1641567910000|2022-01-07 15:05:10|29983.97|29983.97|29983.97|29983.97|29983.97|29983.97|29983.97|29983.97|0
1641567920000|2022-01-07 15:05:20|29988.27|29988.27|29986.5|29986.5|29988.27|29988.27|29986.5|29986.5|0
1641567930000|2022-01-07 15:05:30|29977.88|29977.88|29977.88|29977.88|29977.88|29977.88|29977.88|29977.88|0
1641567960000|2022-01-07 15:06:00|29976.11|29976.11|29976.11|29976.11|29976.11|29976.11|29976.11|29976.11|0
1641568030000|2022-01-07 15:07:10|29980.41|29980.41|29980.41|29980.41|29982.19|29982.19|29980.41|29980.41|0
1641568040000|2022-01-07 15:07:20|29984.72|29984.72|29980.41|29980.41|29984.72|29984.72|29980.41|29980.41|0
1641568060000|2022-01-07 15:07:40|29978.64|29978.64|29978.64|29978.64|29978.64|29978.64|29978.64|29978.64|0
1641568090000|2022-01-07 15:08:10|29974.33|29974.33|29974.33|29974.33|29974.33|29974.33|29974.33|29974.33|0
1641568130000|2022-01-07 15:08:50|29982.94|29982.94|29978.64|29978.64|29982.94|29982.94|29978.64|29978.64|0
1641568160000|2022-01-07 15:09:20|29974.33|29974.33|29974.33|29974.33|29974.33|29974.33|29974.33|29974.33|0
1641568180000|2022-01-07 15:09:40|29970.77|29970.77|29970.77|29970.77|29970.77|29970.77|29970.77|29970.77|0
1641568190000|2022-01-07 15:09:50|29972.55|29972.55|29972.55|29972.55|29972.55|29972.55|29972.55|29972.55|0
1641568200000|2022-01-07 15:10:00|29968.25|29968.25|29968.25|29968.25|29968.25|29968.25|29968.25|29968.25|0
1641568210000|2022-01-07 15:10:10|29963.94|29963.94|29963.94|29963.94|29963.94|29963.94|29963.94|29963.94|0
1641568220000|2022-01-07 15:10:20|29951.02|29951.02|29951.02|29951.02|29951.02|29951.02|29951.02|29951.02|0
1641568230000|2022-01-07 15:10:30|29952.8|29952.8|29965.72|29965.72|29965.72|29965.72|29952.8|29952.8|0
1641568240000|2022-01-07 15:10:40|29967.49|29967.49|29971.8|29971.8|29971.8|29971.8|29967.49|29967.49|0
1641568280000|2022-01-07 15:11:20|29963.19|29963.19|29963.19|29963.19|29963.19|29963.19|29963.19|29963.19|0
1641568300000|2022-01-07 15:11:40|29967.49|29967.49|29967.49|29967.49|29967.49|29967.49|29967.49|29967.49|0
1641568330000|2022-01-07 15:12:10|29965.72|29965.72|29965.72|29965.72|29965.72|29965.72|29965.72|29965.72|0
1641568380000|2022-01-07 15:13:00|29957.1|29957.1|29952.8|29952.8|29957.1|29957.1|29952.8|29952.8|0
1641568450000|2022-01-07 15:14:10|29961.41|29961.41|29957.1|29957.1|29961.41|29961.41|29957.1|29957.1|0
1641568480000|2022-01-07 15:14:40|29952.8|29952.8|29952.8|29952.8|29952.8|29952.8|29952.8|29952.8|0
1641568490000|2022-01-07 15:14:50|29951.02|29951.02|29946.71|29946.71|29951.02|29951.02|29946.71|29946.71|0
1641568500000|2022-01-07 15:15:00|29951.02|29951.02|29955.33|29955.33|29955.33|29955.33|29951.02|29951.02|0
1641568540000|2022-01-07 15:15:40|29957.1|29957.1|29970.02|29970.02|29970.02|29970.02|29957.1|29957.1|0
1641568550000|2022-01-07 15:15:50|29982.94|29982.94|29982.94|29982.94|29987.25|29987.25|29982.94|29982.94|0
1641568580000|2022-01-07 15:16:20|29987.25|29987.25|29997.64|29997.64|29997.64|29997.64|29987.25|29987.25|0
1641568630000|2022-01-07 15:17:10|30010.56|30010.56|30010.56|30010.56|30010.56|30010.56|30010.56|30010.56|0
1641568660000|2022-01-07 15:17:40|30006.25|30006.25|30006.25|30006.25|30006.25|30006.25|30006.25|30006.25|0
1641568670000|2022-01-07 15:17:50|30001.94|30001.94|30001.94|30001.94|30001.94|30001.94|30001.94|30001.94|0
1641568720000|2022-01-07 15:18:40|30010.56|30010.56|30010.56|30010.56|30010.56|30010.56|30010.56|30010.56|0
1641568730000|2022-01-07 15:18:50|30014.86|30014.86|30014.86|30014.86|30014.86|30014.86|30014.86|30014.86|0
1641568750000|2022-01-07 15:19:10|30027.78|30027.78|30031.34|30031.34|30031.34|30031.34|30027.78|30027.78|0
1641568770000|2022-01-07 15:19:30|30039.95|30039.95|30035.64|30035.64|30039.95|30039.95|30035.64|30035.64|0
1641568780000|2022-01-07 15:19:40|30048.56|30048.56|30048.56|30048.56|30048.56|30048.56|30048.56|30048.56|0
1641568800000|2022-01-07 15:20:00|30039.95|30039.95|30040.7|30040.7|30044.26|30044.26|30039.95|30039.95|0
1641568810000|2022-01-07 15:20:10|30036.4|30036.4|30036.4|30036.4|30036.4|30036.4|30036.4|30036.4|0
1641568840000|2022-01-07 15:20:40|30038.17|30038.17|30033.87|30033.87|30038.17|30038.17|30033.87|30033.87|0
1641568850000|2022-01-07 15:20:50|30038.17|30038.17|30038.17|30038.17|30038.17|30038.17|30033.87|30033.87|0
1641568860000|2022-01-07 15:21:00|30042.48|30042.48|30042.48|30042.48|30042.48|30042.48|30042.48|30042.48|0
1641568870000|2022-01-07 15:21:10|30046.79|30046.79|30051.09|30051.09|30051.09|30051.09|30046.79|30046.79|0
1641568880000|2022-01-07 15:21:20|30059.71|30059.71|30065.79|30065.79|30068.32|30068.32|30059.71|30059.71|0
1641568890000|2022-01-07 15:21:30|30070.1|30070.1|30070.1|30070.1|30070.1|30070.1|30070.1|30070.1|0
1641568900000|2022-01-07 15:21:40|30065.79|30065.79|30070.1|30070.1|30070.1|30070.1|30065.79|30065.79|0
1641568920000|2022-01-07 15:22:00|30083.02|30083.02|30087.32|30087.32|30087.32|30087.32|30083.02|30083.02|0
1641568930000|2022-01-07 15:22:10|30089.1|30089.1|30089.1|30089.1|30089.1|30089.1|30089.1|30089.1|0
1641568940000|2022-01-07 15:22:20|30106.33|30106.33|30097.71|30097.71|30106.33|30106.33|30097.71|30097.71|0
1641568950000|2022-01-07 15:22:30|30093.41|30093.41|30093.41|30093.41|30093.41|30093.41|30093.41|30093.41|0
1641568990000|2022-01-07 15:23:10|30089.1|30089.1|30089.1|30089.1|30089.1|30089.1|30089.1|30089.1|0
1641569000000|2022-01-07 15:23:20|30085.55|30085.55|30085.55|30085.55|30085.55|30085.55|30085.55|30085.55|0
1641569010000|2022-01-07 15:23:30|30089.85|30089.85|30094.16|30094.16|30094.16|30094.16|30089.85|30089.85|0
1641569040000|2022-01-07 15:24:00|30089.85|30089.85|30089.85|30089.85|30089.85|30089.85|30089.85|30089.85|0
1641569050000|2022-01-07 15:24:10|30094.16|30094.16|30094.16|30094.16|30094.16|30094.16|30094.16|30094.16|0
1641569060000|2022-01-07 15:24:20|30097.71|30097.71|30097.71|30097.71|30097.71|30097.71|30097.71|30097.71|0
1641569090000|2022-01-07 15:24:50|30106.33|30106.33|30102.02|30102.02|30106.33|30106.33|30102.02|30102.02|0
1641569100000|2022-01-07 15:25:00|30097.71|30097.71|30097.71|30097.71|30097.71|30097.71|30093.41|30093.41|0
1641569110000|2022-01-07 15:25:10|30099.49|30099.49|30099.49|30099.49|30099.49|30099.49|30099.49|30099.49|0
1641569120000|2022-01-07 15:25:20|30097.71|30097.71|30095.94|30095.94|30097.71|30097.71|30095.94|30095.94|0
1641569130000|2022-01-07 15:25:30|30091.63|30091.63|30087.32|30087.32|30091.63|30091.63|30087.32|30087.32|0
1641569150000|2022-01-07 15:25:50|30095.94|30095.94|30106.33|30106.33|30114.94|30114.94|30095.94|30095.94|0
1641569160000|2022-01-07 15:26:00|30108.1|30108.1|30105.57|30105.57|30108.1|30108.1|30103.8|30103.8|0
1641569170000|2022-01-07 15:26:10|30109.88|30109.88|30118.49|30118.49|30118.49|30118.49|30109.88|30109.88|0
1641569210000|2022-01-07 15:26:50|30114.19|30114.19|30114.19|30114.19|30114.19|30114.19|30114.19|30114.19|0
1641569270000|2022-01-07 15:27:50|30109.88|30109.88|30109.88|30109.88|30109.88|30109.88|30109.88|30109.88|0
1641569280000|2022-01-07 15:28:00|30105.57|30105.57|30105.57|30105.57|30105.57|30105.57|30105.57|30105.57|0
1641569300000|2022-01-07 15:28:20|30109.88|30109.88|30109.88|30109.88|30109.88|30109.88|30109.88|30109.88|0
1641569320000|2022-01-07 15:28:40|30105.57|30105.57|30105.57|30105.57|30105.57|30105.57|30105.57|30105.57|0
1641569340000|2022-01-07 15:29:00|30101.27|30101.27|30101.27|30101.27|30101.27|30101.27|30101.27|30101.27|0
1641569370000|2022-01-07 15:29:30|30096.96|30096.96|30096.96|30096.96|30096.96|30096.96|30096.96|30096.96|0
1641569390000|2022-01-07 15:29:50|30092.65|30092.65|30092.65|30092.65|30092.65|30092.65|30092.65|30092.65|0
1641569410000|2022-01-07 15:30:10|30096.96|30096.96|30096.96|30096.96|30096.96|30096.96|30096.96|30096.96|0
1641569440000|2022-01-07 15:30:40|30092.65|30092.65|30086.57|30086.57|30092.65|30092.65|30086.57|30086.57|0
1641569480000|2022-01-07 15:31:20|30082.26|30082.26|30082.26|30082.26|30082.26|30082.26|30082.26|30082.26|0
1641569530000|2022-01-07 15:32:10|30086.57|30086.57|30082.26|30082.26|30086.57|30086.57|30082.26|30082.26|0
1641569570000|2022-01-07 15:32:50|30084.04|30084.04|30085.82|30085.82|30085.82|30085.82|30084.04|30084.04|0
1641569590000|2022-01-07 15:33:10|30080.49|30080.49|30080.49|30080.49|30080.49|30080.49|30080.49|30080.49|0
1641569600000|2022-01-07 15:33:20|30082.26|30082.26|30082.26|30082.26|30082.26|30082.26|30082.26|30082.26|0
1641569630000|2022-01-07 15:33:50|30084.04|30084.04|30084.04|30084.04|30084.04|30084.04|30084.04|30084.04|0
1641569710000|2022-01-07 15:35:10|30085.82|30085.82|30085.82|30085.82|30085.82|30085.82|30085.82|30085.82|0
1641569730000|2022-01-07 15:35:30|30090.12|30090.12|30090.12|30090.12|30090.12|30090.12|30090.12|30090.12|0
1641569780000|2022-01-07 15:36:20|30091.9|30091.9|30091.9|30091.9|30096.21|30096.21|30091.9|30091.9|0
1641569920000|2022-01-07 15:38:40|30096.21|30096.21|30096.21|30096.21|30096.21|30096.21|30096.21|30096.21|0
1641569930000|2022-01-07 15:38:50|30091.9|30091.9|30091.9|30091.9|30091.9|30091.9|30091.9|30091.9|0
1641569960000|2022-01-07 15:39:20|30096.21|30096.21|30091.9|30091.9|30096.21|30096.21|30091.9|30091.9|0
1641570020000|2022-01-07 15:40:20|30093.68|30093.68|30091.9|30091.9|30093.68|30093.68|30091.9|30091.9|0
1641570030000|2022-01-07 15:40:30|30090.12|30090.12|30090.12|30090.12|30090.12|30090.12|30090.12|30090.12|0
1641570110000|2022-01-07 15:41:50|30085.82|30085.82|30085.82|30085.82|30085.82|30085.82|30085.82|30085.82|0
1641570150000|2022-01-07 15:42:30|30081.51|30081.51|30085.82|30085.82|30085.82|30085.82|30081.51|30081.51|0
1641570160000|2022-01-07 15:42:40|30090.12|30090.12|30090.12|30090.12|30090.12|30090.12|30090.12|30090.12|0
1641570170000|2022-01-07 15:42:50|30093.68|30093.68|30090.12|30090.12|30093.68|30093.68|30090.12|30090.12|0
1641570250000|2022-01-07 15:44:10|30094.43|30094.43|30094.43|30094.43|30094.43|30094.43|30094.43|30094.43|0
1641570280000|2022-01-07 15:44:40|30103.04|30103.04|30103.04|30103.04|30103.04|30103.04|30103.04|30103.04|0
1641570290000|2022-01-07 15:44:50|30107.35|30107.35|30107.35|30107.35|30107.35|30107.35|30107.35|30107.35|0
1641570310000|2022-01-07 15:45:10|30111.66|30111.66|30111.66|30111.66|30111.66|30111.66|30111.66|30111.66|0
1641570330000|2022-01-07 15:45:30|30115.21|30115.21|30123.82|30123.82|30123.82|30123.82|30115.21|30115.21|0
1641570340000|2022-01-07 15:45:40|30128.13|30128.13|30134.21|30134.21|30134.21|30134.21|30128.13|30128.13|0
1641570350000|2022-01-07 15:45:50|30129.91|30129.91|30129.91|30129.91|30129.91|30129.91|30129.91|30129.91|0
1641570360000|2022-01-07 15:46:00|30125.6|30125.6|30123.82|30123.82|30125.6|30125.6|30123.82|30123.82|0
1641570370000|2022-01-07 15:46:10|30128.13|30128.13|30129.91|30129.91|30129.91|30129.91|30128.13|30128.13|0
1641570380000|2022-01-07 15:46:20|30134.21|30134.21|30138.52|30138.52|30138.52|30138.52|30134.21|30134.21|0
1641570390000|2022-01-07 15:46:30|30147.13|30147.13|30147.13|30147.13|30147.13|30147.13|30147.13|30147.13|0
1641570430000|2022-01-07 15:47:10|30151.44|30151.44|30160.05|30160.05|30160.05|30160.05|30151.44|30151.44|0
1641570440000|2022-01-07 15:47:20|30155.75|30155.75|30155.75|30155.75|30155.75|30155.75|30155.75|30155.75|0
1641570460000|2022-01-07 15:47:40|30160.05|30160.05|30160.05|30160.05|30164.36|30164.36|30160.05|30160.05|0
1641570470000|2022-01-07 15:47:50|30155.75|30155.75|30160.05|30160.05|30164.36|30164.36|30155.75|30155.75|0
1641570480000|2022-01-07 15:48:00|30164.36|30164.36|30164.36|30164.36|30164.36|30164.36|30164.36|30164.36|0
1641570490000|2022-01-07 15:48:10|30160.05|30160.05|30151.44|30151.44|30160.05|30160.05|30151.44|30151.44|0
1641570500000|2022-01-07 15:48:20|30155.75|30155.75|30151.44|30151.44|30160.05|30160.05|30151.44|30151.44|0
1641570520000|2022-01-07 15:48:40|30141.05|30141.05|30145.36|30145.36|30145.36|30145.36|30141.05|30141.05|0
1641570530000|2022-01-07 15:48:50|30136.74|30136.74|30141.05|30141.05|30141.05|30141.05|30136.74|30136.74|0
1641570540000|2022-01-07 15:49:00|30132.44|30132.44|30132.44|30132.44|30132.44|30132.44|30132.44|30132.44|0
1641570550000|2022-01-07 15:49:10|30130.66|30130.66|30132.44|30132.44|30132.44|30132.44|30130.66|30130.66|0
1641570580000|2022-01-07 15:49:40|30123.82|30123.82|30123.82|30123.82|30123.82|30123.82|30123.82|30123.82|0
1641570620000|2022-01-07 15:50:20|30119.52|30119.52|30119.52|30119.52|30119.52|30119.52|30119.52|30119.52|0
1641570630000|2022-01-07 15:50:30|30110.9|30110.9|30110.9|30110.9|30110.9|30110.9|30109.13|30109.13|0
1641570640000|2022-01-07 15:50:40|30112.68|30112.68|30112.68|30112.68|30112.68|30112.68|30112.68|30112.68|0
1641570650000|2022-01-07 15:50:50|30125.6|30125.6|30125.6|30125.6|30125.6|30125.6|30125.6|30125.6|0
1641570660000|2022-01-07 15:51:00|30121.3|30121.3|30125.6|30125.6|30125.6|30125.6|30121.3|30121.3|0
1641570670000|2022-01-07 15:51:10|30116.99|30116.99|30116.99|30116.99|30116.99|30116.99|30116.99|30116.99|0
1641570680000|2022-01-07 15:51:20|30112.68|30112.68|30105.57|30105.57|30112.68|30112.68|30105.57|30105.57|0
1641570690000|2022-01-07 15:51:30|30109.88|30109.88|30109.88|30109.88|30109.88|30109.88|30109.88|30109.88|0
1641570700000|2022-01-07 15:51:40|30114.19|30114.19|30114.19|30114.19|30114.19|30114.19|30114.19|30114.19|0
1641570710000|2022-01-07 15:51:50|30109.88|30109.88|30109.88|30109.88|30109.88|30109.88|30109.88|30109.88|0
1641570730000|2022-01-07 15:52:10|30114.19|30114.19|30120.27|30120.27|30120.27|30120.27|30114.19|30114.19|0
1641570740000|2022-01-07 15:52:20|30115.96|30115.96|30115.96|30115.96|30115.96|30115.96|30115.96|30115.96|0
1641570770000|2022-01-07 15:52:50|30107.35|30107.35|30107.35|30107.35|30107.35|30107.35|30107.35|30107.35|0
1641570780000|2022-01-07 15:53:00|30111.66|30111.66|30095.18|30095.18|30111.66|30111.66|30095.18|30095.18|0
1641570810000|2022-01-07 15:53:30|30086.57|30086.57|30086.57|30086.57|30086.57|30086.57|30086.57|30086.57|0
1641570820000|2022-01-07 15:53:40|30090.88|30090.88|30077.96|30077.96|30090.88|30090.88|30077.96|30077.96|0
1641570840000|2022-01-07 15:54:00|30073.65|30073.65|30077.96|30077.96|30077.96|30077.96|30073.65|30073.65|0
1641570850000|2022-01-07 15:54:10|30073.65|30073.65|30082.26|30082.26|30082.26|30082.26|30073.65|30073.65|0
1641570870000|2022-01-07 15:54:30|30077.96|30077.96|30069.34|30069.34|30077.96|30077.96|30069.34|30069.34|0
1641570890000|2022-01-07 15:54:50|30073.65|30073.65|30067.57|30067.57|30073.65|30073.65|30067.57|30067.57|0
1641570900000|2022-01-07 15:55:00|30071.87|30071.87|30076.18|30076.18|30076.18|30076.18|30071.87|30071.87|0
1641570910000|2022-01-07 15:55:10|30084.79|30084.79|30084.79|30084.79|30084.79|30084.79|30084.79|30084.79|0
1641570920000|2022-01-07 15:55:20|30080.49|30080.49|30080.49|30080.49|30080.49|30080.49|30080.49|30080.49|0
1641570930000|2022-01-07 15:55:30|30082.26|30082.26|30082.26|30082.26|30082.26|30082.26|30082.26|30082.26|0
1641570940000|2022-01-07 15:55:40|30077.96|30077.96|30077.96|30077.96|30077.96|30077.96|30077.96|30077.96|0
1641570950000|2022-01-07 15:55:50|30073.65|30073.65|30069.34|30069.34|30073.65|30073.65|30069.34|30069.34|0
1641570960000|2022-01-07 15:56:00|30065.04|30065.04|30060.73|30060.73|30065.04|30065.04|30060.73|30060.73|0
1641570970000|2022-01-07 15:56:10|30077.96|30077.96|30077.96|30077.96|30077.96|30077.96|30077.96|30077.96|0
1641570990000|2022-01-07 15:56:30|30079.73|30079.73|30075.43|30075.43|30079.73|30079.73|30075.43|30075.43|0
1641571010000|2022-01-07 15:56:50|30058.2|30058.2|30058.2|30058.2|30058.2|30058.2|30058.2|30058.2|0
1641571030000|2022-01-07 15:57:10|30053.9|30053.9|30053.9|30053.9|30053.9|30053.9|30053.9|30053.9|0
1641571060000|2022-01-07 15:57:40|30062.51|30062.51|30062.51|30062.51|30062.51|30062.51|30062.51|30062.51|0
1641571080000|2022-01-07 15:58:00|30058.2|30058.2|30058.2|30058.2|30058.2|30058.2|30058.2|30058.2|0
1641571090000|2022-01-07 15:58:10|30052.87|30052.87|30067.57|30067.57|30067.57|30067.57|30052.87|30052.87|0
1641571100000|2022-01-07 15:58:20|30063.26|30063.26|30063.26|30063.26|30063.26|30063.26|30063.26|30063.26|0
1641571110000|2022-01-07 15:58:30|30061.48|30061.48|30059.71|30059.71|30061.48|30061.48|30059.71|30059.71|0
1641571120000|2022-01-07 15:58:40|30063.26|30063.26|30063.26|30063.26|30063.26|30063.26|30063.26|30063.26|0
1641571130000|2022-01-07 15:58:50|30071.87|30071.87|30071.87|30071.87|30071.87|30071.87|30071.87|30071.87|0
1641571140000|2022-01-07 15:59:00|30076.18|30076.18|30077.96|30077.96|30077.96|30077.96|30076.18|30076.18|0
1641571160000|2022-01-07 15:59:20|30082.26|30082.26|30084.04|30084.04|30084.04|30084.04|30082.26|30082.26|0
1641571190000|2022-01-07 15:59:50|30079.73|30079.73|30079.73|30079.73|30079.73|30079.73|30079.73|30079.73|0
1641571230000|2022-01-07 16:00:30|30075.43|30075.43|30084.04|30084.04|30084.04|30084.04|30075.43|30075.43|0
1641571240000|2022-01-07 16:00:40|30079.73|30079.73|30079.73|30079.73|30079.73|30079.73|30079.73|30079.73|0
1641571250000|2022-01-07 16:00:50|30088.35|30088.35|30088.35|30088.35|30088.35|30088.35|30088.35|30088.35|0
1641571260000|2022-01-07 16:01:00|30079.73|30079.73|30079.73|30079.73|30079.73|30079.73|30079.73|30079.73|0
1641571280000|2022-01-07 16:01:20|30088.35|30088.35|30079.73|30079.73|30088.35|30088.35|30075.43|30075.43|0
1641571290000|2022-01-07 16:01:30|30084.04|30084.04|30080.76|30080.76|30084.04|30084.04|30075.43|30075.43|0
1641571300000|2022-01-07 16:01:40|30093.68|30093.68|30102.29|30102.29|30102.29|30102.29|30093.68|30093.68|0
1641571310000|2022-01-07 16:01:50|30093.68|30093.68|30089.37|30089.37|30093.68|30093.68|30089.37|30089.37|0
1641571330000|2022-01-07 16:02:10|30080.76|30080.76|30085.07|30085.07|30085.07|30085.07|30080.76|30080.76|0
1641571340000|2022-01-07 16:02:20|30083.29|30083.29|30087.6|30087.6|30087.6|30087.6|30083.29|30083.29|0
1641571360000|2022-01-07 16:02:40|30091.9|30091.9|30091.9|30091.9|30091.9|30091.9|30091.9|30091.9|0
1641571370000|2022-01-07 16:02:50|30096.21|30096.21|30096.21|30096.21|30096.21|30096.21|30096.21|30096.21|0
1641571390000|2022-01-07 16:03:10|30100.51|30100.51|30100.51|30100.51|30100.51|30100.51|30100.51|30100.51|0
1641571410000|2022-01-07 16:03:30|30104.82|30104.82|30096.21|30096.21|30104.82|30104.82|30096.21|30096.21|0
1641571440000|2022-01-07 16:04:00|30097.99|30097.99|30093.68|30093.68|30097.99|30097.99|30093.68|30093.68|0
1641571450000|2022-01-07 16:04:10|30102.29|30102.29|30102.29|30102.29|30102.29|30102.29|30102.29|30102.29|0
1641571470000|2022-01-07 16:04:30|30097.99|30097.99|30099.76|30099.76|30099.76|30099.76|30097.99|30097.99|0
1641571490000|2022-01-07 16:04:50|30091.15|30091.15|30091.15|30091.15|30091.15|30091.15|30091.15|30091.15|0
1641571500000|2022-01-07 16:05:00|30089.37|30089.37|30097.99|30097.99|30097.99|30097.99|30089.37|30089.37|0
1641571560000|2022-01-07 16:06:00|30099.76|30099.76|30099.76|30099.76|30099.76|30099.76|30099.76|30099.76|0
1641571570000|2022-01-07 16:06:10|30108.38|30108.38|30105.85|30105.85|30110.15|30110.15|30105.85|30105.85|0
1641571610000|2022-01-07 16:06:50|30110.15|30110.15|30110.15|30110.15|30110.15|30110.15|30110.15|30110.15|0
1641571620000|2022-01-07 16:07:00|30105.85|30105.85|30105.85|30105.85|30105.85|30105.85|30105.85|30105.85|0
1641571630000|2022-01-07 16:07:10|30109.4|30109.4|30109.4|30109.4|30109.4|30109.4|30109.4|30109.4|0
1641571650000|2022-01-07 16:07:30|30105.09|30105.09|30109.4|30109.4|30109.4|30109.4|30105.09|30105.09|0
1641571660000|2022-01-07 16:07:40|30107.62|30107.62|30107.62|30107.62|30107.62|30107.62|30107.62|30107.62|0
1641571680000|2022-01-07 16:08:00|30099.01|30099.01|30099.01|30099.01|30099.01|30099.01|30099.01|30099.01|0
1641571700000|2022-01-07 16:08:20|30097.23|30097.23|30097.23|30097.23|30097.23|30097.23|30097.23|30097.23|0
1641571740000|2022-01-07 16:09:00|30101.54|30101.54|30107.62|30107.62|30107.62|30107.62|30101.54|30101.54|0
1641571840000|2022-01-07 16:10:40|30111.93|30111.93|30111.93|30111.93|30111.93|30111.93|30111.93|30111.93|0
1641571850000|2022-01-07 16:10:50|30107.62|30107.62|30107.62|30107.62|30107.62|30107.62|30103.32|30103.32|0
1641571860000|2022-01-07 16:11:00|30111.93|30111.93|30111.93|30111.93|30111.93|30111.93|30111.93|30111.93|0
1641571890000|2022-01-07 16:11:30|30113.71|30113.71|30113.71|30113.71|30113.71|30113.71|30113.71|30113.71|0
1641571950000|2022-01-07 16:12:30|30109.4|30109.4|30109.4|30109.4|30109.4|30109.4|30109.4|30109.4|0
1641572040000|2022-01-07 16:14:00|30105.09|30105.09|30105.09|30105.09|30105.09|30105.09|30105.09|30105.09|0
1641572080000|2022-01-07 16:14:40|30100.79|30100.79|30100.79|30100.79|30100.79|30100.79|30100.79|30100.79|0
1641572100000|2022-01-07 16:15:00|30097.23|30097.23|30087.87|30087.87|30099.01|30099.01|30086.09|30086.09|0
1641572110000|2022-01-07 16:15:10|30092.17|30092.17|30092.17|30092.17|30092.17|30092.17|30092.17|30092.17|0
1641572120000|2022-01-07 16:15:20|30096.48|30096.48|30096.48|30096.48|30096.48|30096.48|30096.48|30096.48|0
1641572150000|2022-01-07 16:15:50|30100.79|30100.79|30105.09|30105.09|30105.09|30105.09|30100.79|30100.79|0
1641572200000|2022-01-07 16:16:40|30109.4|30109.4|30122.32|30122.32|30122.32|30122.32|30109.4|30109.4|0
1641572210000|2022-01-07 16:16:50|30124.1|30124.1|30124.1|30124.1|30124.1|30124.1|30124.1|30124.1|0
1641572230000|2022-01-07 16:17:10|30125.87|30125.87|30125.87|30125.87|30125.87|30125.87|30125.87|30125.87|0
1641572250000|2022-01-07 16:17:30|30130.18|30130.18|30134.49|30134.49|30134.49|30134.49|30130.18|30130.18|0
1641572260000|2022-01-07 16:17:40|30136.26|30136.26|30136.26|30136.26|30136.26|30136.26|30136.26|30136.26|0
1641572270000|2022-01-07 16:17:50|30127.65|30127.65|30131.96|30131.96|30131.96|30131.96|30127.65|30127.65|0
1641572280000|2022-01-07 16:18:00|30127.65|30127.65|30127.65|30127.65|30127.65|30127.65|30127.65|30127.65|0
1641572290000|2022-01-07 16:18:10|30125.87|30125.87|30127.65|30127.65|30130.18|30130.18|30125.87|30125.87|0
1641572300000|2022-01-07 16:18:20|30124.1|30124.1|30115.48|30115.48|30124.1|30124.1|30115.48|30115.48|0
1641572310000|2022-01-07 16:18:30|30111.18|30111.18|30111.18|30111.18|30111.18|30111.18|30111.18|30111.18|0
1641572320000|2022-01-07 16:18:40|30109.4|30109.4|30109.4|30109.4|30109.4|30109.4|30109.4|30109.4|0
1641572370000|2022-01-07 16:19:30|30113.71|30113.71|30113.71|30113.71|30113.71|30113.71|30113.71|30113.71|0
1641572400000|2022-01-07 16:20:00|30105.09|30105.09|30106.87|30106.87|30106.87|30106.87|30105.09|30105.09|0
1641572410000|2022-01-07 16:20:10|30102.56|30102.56|30100.79|30100.79|30102.56|30102.56|30100.79|30100.79|0
1641572420000|2022-01-07 16:20:20|30099.01|30099.01|30099.01|30099.01|30099.01|30099.01|30099.01|30099.01|0
1641572460000|2022-01-07 16:21:00|30103.32|30103.32|30103.32|30103.32|30103.32|30103.32|30103.32|30103.32|0
1641572470000|2022-01-07 16:21:10|30094.7|30094.7|30094.7|30094.7|30094.7|30094.7|30094.7|30094.7|0
1641572480000|2022-01-07 16:21:20|30096.48|30096.48|30096.48|30096.48|30096.48|30096.48|30096.48|30096.48|0
1641572490000|2022-01-07 16:21:30|30094.7|30094.7|30094.7|30094.7|30094.7|30094.7|30094.7|30094.7|0
1641572500000|2022-01-07 16:21:40|30098.26|30098.26|30098.26|30098.26|30098.26|30098.26|30098.26|30098.26|0
1641572510000|2022-01-07 16:21:50|30096.48|30096.48|30096.48|30096.48|30096.48|30096.48|30096.48|30096.48|0
1641572520000|2022-01-07 16:22:00|30094.7|30094.7|30096.48|30096.48|30096.48|30096.48|30094.7|30094.7|0
1641572530000|2022-01-07 16:22:10|30100.79|30100.79|30100.79|30100.79|30100.79|30100.79|30100.79|30100.79|0
1641572550000|2022-01-07 16:22:30|30105.09|30105.09|30109.4|30109.4|30109.4|30109.4|30105.09|30105.09|0
1641572570000|2022-01-07 16:22:50|30111.18|30111.18|30111.18|30111.18|30111.18|30111.18|30111.18|30111.18|0
1641572590000|2022-01-07 16:23:10|30112.96|30112.96|30112.96|30112.96|30112.96|30112.96|30112.96|30112.96|0
1641572680000|2022-01-07 16:24:40|30108.65|30108.65|30104.34|30104.34|30108.65|30108.65|30104.34|30104.34|0
1641572700000|2022-01-07 16:25:00|30102.56|30102.56|30098.26|30098.26|30102.56|30102.56|30098.26|30098.26|0
1641572710000|2022-01-07 16:25:10|30102.56|30102.56|30102.56|30102.56|30102.56|30102.56|30102.56|30102.56|0
1641572740000|2022-01-07 16:25:40|30093.95|30093.95|30093.95|30093.95|30093.95|30093.95|30093.95|30093.95|0
1641572760000|2022-01-07 16:26:00|30092.17|30092.17|30092.17|30092.17|30092.17|30092.17|30092.17|30092.17|0
1641572770000|2022-01-07 16:26:10|30087.87|30087.87|30092.17|30092.17|30092.17|30092.17|30087.87|30087.87|0
1641572780000|2022-01-07 16:26:20|30096.48|30096.48|30096.48|30096.48|30096.48|30096.48|30096.48|30096.48|0
1641572830000|2022-01-07 16:27:10|30100.79|30100.79|30113.71|30113.71|30113.71|30113.71|30100.79|30100.79|0
1641572840000|2022-01-07 16:27:20|30115.48|30115.48|30115.48|30115.48|30115.48|30115.48|30115.48|30115.48|0
1641572860000|2022-01-07 16:27:40|30117.26|30117.26|30117.26|30117.26|30117.26|30117.26|30117.26|30117.26|0
1641572900000|2022-01-07 16:28:20|30115.48|30115.48|30117.26|30117.26|30117.26|30117.26|30115.48|30115.48|0
1641572920000|2022-01-07 16:28:40|30121.57|30121.57|30121.57|30121.57|30121.57|30121.57|30121.57|30121.57|0
1641572930000|2022-01-07 16:28:50|30130.18|30130.18|30131.96|30131.96|30131.96|30131.96|30130.18|30130.18|0
1641572940000|2022-01-07 16:29:00|30136.26|30136.26|30132.71|30132.71|30136.26|30136.26|30132.71|30132.71|0
1641572950000|2022-01-07 16:29:10|30128.4|30128.4|30124.1|30124.1|30128.4|30128.4|30124.1|30124.1|0
1641572960000|2022-01-07 16:29:20|30125.87|30125.87|30125.87|30125.87|30125.87|30125.87|30125.87|30125.87|0
1641572970000|2022-01-07 16:29:30|30138.79|30138.79|30135.24|30135.24|30138.79|30138.79|30135.24|30135.24|0
1641572980000|2022-01-07 16:29:40|30126.63|30126.63|30122.32|30122.32|30126.63|30126.63|30122.32|30122.32|0
1641572990000|2022-01-07 16:29:50|30124.1|30124.1|30119.79|30119.79|30124.1|30124.1|30115.48|30115.48|0
1641802500000|2022-01-10 08:15:00|30154.04|30154.04|30165.18|30165.18|30165.18|30165.18|30152.26|30152.26|0
1641802510000|2022-01-10 08:15:10|30160.87|30160.87|30156.57|30156.57|30160.87|30160.87|30156.57|30156.57|0
1641802520000|2022-01-10 08:15:20|30147.95|30147.95|30149.73|30149.73|30149.73|30149.73|30147.95|30147.95|0
1641802530000|2022-01-10 08:15:30|30147.95|30147.95|30147.95|30147.95|30147.95|30147.95|30147.95|30147.95|0
1641802540000|2022-01-10 08:15:40|30156.57|30156.57|30166.96|30166.96|30166.96|30166.96|30156.57|30156.57|0
1641802550000|2022-01-10 08:15:50|30168.73|30168.73|30164.43|30164.43|30168.73|30168.73|30164.43|30164.43|0
1641802560000|2022-01-10 08:16:00|30168.73|30168.73|30164.43|30164.43|30173.04|30173.04|30164.43|30164.43|0
1641802580000|2022-01-10 08:16:20|30160.12|30160.12|30160.12|30160.12|30160.12|30160.12|30160.12|30160.12|0
1641802600000|2022-01-10 08:16:40|30158.34|30158.34|30189.51|30189.51|30189.51|30189.51|30158.34|30158.34|0
1641802610000|2022-01-10 08:16:50|30185.21|30185.21|30185.21|30185.21|30185.21|30185.21|30185.21|30185.21|0
1641802620000|2022-01-10 08:17:00|30193.82|30193.82|30193.82|30193.82|30193.82|30193.82|30193.82|30193.82|0
1641802640000|2022-01-10 08:17:20|30189.51|30189.51|30183.43|30183.43|30189.51|30189.51|30183.43|30183.43|0
1641802660000|2022-01-10 08:17:40|30187.74|30187.74|30183.43|30183.43|30187.74|30187.74|30183.43|30183.43|0
1641802670000|2022-01-10 08:17:50|30179.12|30179.12|30179.12|30179.12|30179.12|30179.12|30179.12|30179.12|0
1641802680000|2022-01-10 08:18:00|30174.82|30174.82|30175.57|30175.57|30175.57|30175.57|30171.26|30171.26|0
1641802700000|2022-01-10 08:18:20|30177.35|30177.35|30177.35|30177.35|30177.35|30177.35|30177.35|30177.35|0
1641802710000|2022-01-10 08:18:30|30190.27|30190.27|30190.27|30190.27|30190.27|30190.27|30190.27|30190.27|0
1641802740000|2022-01-10 08:19:00|30185.96|30185.96|30190.27|30190.27|30190.27|30190.27|30181.65|30181.65|0
1641802750000|2022-01-10 08:19:10|30185.96|30185.96|30182.4|30182.4|30185.96|30185.96|30182.4|30182.4|0
1641802780000|2022-01-10 08:19:40|30184.18|30184.18|30184.18|30184.18|30184.18|30184.18|30184.18|30184.18|0
1641802790000|2022-01-10 08:19:50|30188.49|30188.49|30192.79|30192.79|30192.79|30192.79|30188.49|30188.49|0
1641802800000|2022-01-10 08:20:00|30188.49|30188.49|30188.49|30188.49|30192.79|30192.79|30188.49|30188.49|0
1641802810000|2022-01-10 08:20:10|30184.18|30184.18|30184.18|30184.18|30184.18|30184.18|30184.18|30184.18|0
1641802820000|2022-01-10 08:20:20|30188.49|30188.49|30188.49|30188.49|30188.49|30188.49|30188.49|30188.49|0
1641802840000|2022-01-10 08:20:40|30175.57|30175.57|30173.79|30173.79|30175.57|30175.57|30173.79|30173.79|0
1641802850000|2022-01-10 08:20:50|30159.1|30159.1|30159.1|30159.1|30159.1|30159.1|30159.1|30159.1|0
1641802860000|2022-01-10 08:21:00|30150.48|30150.48|30142.62|30142.62|30150.48|30150.48|30142.62|30142.62|0
1641802870000|2022-01-10 08:21:10|30138.31|30138.31|30136.54|30136.54|30138.31|30138.31|30136.54|30136.54|0
1641802880000|2022-01-10 08:21:20|30134.76|30134.76|30134.76|30134.76|30134.76|30134.76|30134.76|30134.76|0
1641802900000|2022-01-10 08:21:40|30132.98|30132.98|30137.29|30137.29|30137.29|30137.29|30132.98|30132.98|0
1641802910000|2022-01-10 08:21:50|30132.98|30132.98|30132.98|30132.98|30132.98|30132.98|30132.98|30132.98|0
1641802920000|2022-01-10 08:22:00|30134.76|30134.76|30134.76|30134.76|30134.76|30134.76|30134.76|30134.76|0
1641802940000|2022-01-10 08:22:20|30136.54|30136.54|30136.54|30136.54|30136.54|30136.54|30136.54|30136.54|0
1641802950000|2022-01-10 08:22:30|30140.84|30140.84|30140.84|30140.84|30140.84|30140.84|30140.84|30140.84|0
1641802960000|2022-01-10 08:22:40|30136.54|30136.54|30132.23|30132.23|30136.54|30136.54|30132.23|30132.23|0
1641802980000|2022-01-10 08:23:00|30127.92|30127.92|30127.92|30127.92|30127.92|30127.92|30119.31|30119.31|0
1641802990000|2022-01-10 08:23:10|30123.62|30123.62|30123.62|30123.62|30123.62|30123.62|30123.62|30123.62|0
1641803010000|2022-01-10 08:23:30|30127.92|30127.92|30140.09|30140.09|30140.09|30140.09|30127.92|30127.92|0
1641803020000|2022-01-10 08:23:40|30144.4|30144.4|30144.4|30144.4|30144.4|30144.4|30144.4|30144.4|0
1641803040000|2022-01-10 08:24:00|30140.09|30140.09|30144.4|30144.4|30144.4|30144.4|30140.09|30140.09|0
1641803050000|2022-01-10 08:24:10|30148.71|30148.71|30148.71|30148.71|30148.71|30148.71|30148.71|30148.71|0
1641803100000|2022-01-10 08:25:00|30127.17|30127.17|30125.4|30125.4|30129.7|30129.7|30121.09|30121.09|0
1641803110000|2022-01-10 08:25:10|30123.62|30123.62|30119.31|30119.31|30123.62|30123.62|30119.31|30119.31|0
1641803140000|2022-01-10 08:25:40|30113.98|30113.98|30113.98|30113.98|30113.98|30113.98|30113.98|30113.98|0
1641803150000|2022-01-10 08:25:50|30115.76|30115.76|30115.76|30115.76|30115.76|30115.76|30115.76|30115.76|0
1641803170000|2022-01-10 08:26:10|30113.98|30113.98|30109.67|30109.67|30113.98|30113.98|30109.67|30109.67|0
1641803180000|2022-01-10 08:26:20|30101.06|30101.06|30101.06|30101.06|30101.06|30101.06|30101.06|30101.06|0
1641803200000|2022-01-10 08:26:40|30092.45|30092.45|30080.28|30080.28|30092.45|30092.45|30080.28|30080.28|0
1641803220000|2022-01-10 08:27:00|30093.2|30093.2|30107.14|30107.14|30107.14|30107.14|30093.2|30093.2|0
1641803230000|2022-01-10 08:27:10|30105.37|30105.37|30111.45|30111.45|30115.76|30115.76|30105.37|30105.37|0
1641803240000|2022-01-10 08:27:20|30113.23|30113.23|30116.78|30116.78|30116.78|30116.78|30113.23|30113.23|0
1641803250000|2022-01-10 08:27:30|30113.23|30113.23|30113.23|30113.23|30113.23|30113.23|30113.23|30113.23|0
1641803280000|2022-01-10 08:28:00|30111.45|30111.45|30111.45|30111.45|30111.45|30111.45|30111.45|30111.45|0
1641803290000|2022-01-10 08:28:10|30115.76|30115.76|30115.76|30115.76|30115.76|30115.76|30115.76|30115.76|0
1641803300000|2022-01-10 08:28:20|30107.14|30107.14|30107.14|30107.14|30107.14|30107.14|30107.14|30107.14|0
1641803310000|2022-01-10 08:28:30|30098.53|30098.53|30098.53|30098.53|30098.53|30098.53|30098.53|30098.53|0
1641803320000|2022-01-10 08:28:40|30102.84|30102.84|30107.14|30107.14|30107.14|30107.14|30102.84|30102.84|0
1641803340000|2022-01-10 08:29:00|30117.53|30117.53|30121.84|30121.84|30121.84|30121.84|30117.53|30117.53|0
1641803390000|2022-01-10 08:29:50|30108.92|30108.92|30108.92|30108.92|30108.92|30108.92|30108.92|30108.92|0
1641803400000|2022-01-10 08:30:00|30113.23|30113.23|30108.92|30108.92|30113.23|30113.23|30104.62|30104.62|0
1641803410000|2022-01-10 08:30:10|30104.62|30104.62|30108.92|30108.92|30108.92|30108.92|30104.62|30104.62|0
1641803420000|2022-01-10 08:30:20|30104.62|30104.62|30088.14|30088.14|30108.92|30108.92|30088.14|30088.14|0
1641803430000|2022-01-10 08:30:30|30088.89|30088.89|30077.75|30077.75|30088.89|30088.89|30075.97|30075.97|0
1641803440000|2022-01-10 08:30:40|30086.36|30086.36|30088.14|30088.14|30088.14|30088.14|30086.36|30086.36|0
1641803450000|2022-01-10 08:30:50|30083.83|30083.83|30101.06|30101.06|30101.06|30101.06|30083.83|30083.83|0
1641803460000|2022-01-10 08:31:00|30096.75|30096.75|30098.53|30098.53|30100.31|30100.31|30096.75|30096.75|0
1641803470000|2022-01-10 08:31:10|30094.22|30094.22|30094.22|30094.22|30094.22|30094.22|30094.22|30094.22|0
1641803480000|2022-01-10 08:31:20|30098.53|30098.53|30102.84|30102.84|30107.14|30107.14|30098.53|30098.53|0
1641803500000|2022-01-10 08:31:40|30107.14|30107.14|30107.14|30107.14|30107.14|30107.14|30107.14|30107.14|0
1641803510000|2022-01-10 08:31:50|30117.53|30117.53|30121.84|30121.84|30121.84|30121.84|30117.53|30117.53|0
1641803520000|2022-01-10 08:32:00|30123.62|30123.62|30123.62|30123.62|30123.62|30123.62|30123.62|30123.62|0
1641803530000|2022-01-10 08:32:10|30119.31|30119.31|30119.31|30119.31|30119.31|30119.31|30119.31|30119.31|0
1641803540000|2022-01-10 08:32:20|30127.92|30127.92|30123.62|30123.62|30127.92|30127.92|30123.62|30123.62|0
1641803550000|2022-01-10 08:32:30|30119.31|30119.31|30115.01|30115.01|30119.31|30119.31|30115.01|30115.01|0
1641803560000|2022-01-10 08:32:40|30119.31|30119.31|30115.01|30115.01|30119.31|30119.31|30115.01|30115.01|0
1641803590000|2022-01-10 08:33:10|30110.7|30110.7|30110.7|30110.7|30110.7|30110.7|30110.7|30110.7|0
1641803600000|2022-01-10 08:33:20|30107.14|30107.14|30107.14|30107.14|30107.14|30107.14|30107.14|30107.14|0
1641803610000|2022-01-10 08:33:30|30108.92|30108.92|30108.92|30108.92|30108.92|30108.92|30108.92|30108.92|0
1641803640000|2022-01-10 08:34:00|30117.53|30117.53|30113.23|30113.23|30117.53|30117.53|30113.23|30113.23|0
1641803660000|2022-01-10 08:34:20|30111.45|30111.45|30088.89|30088.89|30111.45|30111.45|30088.89|30088.89|0
1641803670000|2022-01-10 08:34:30|30087.12|30087.12|30087.12|30087.12|30087.12|30087.12|30087.12|30087.12|0
1641803680000|2022-01-10 08:34:40|30095.73|30095.73|30095.73|30095.73|30095.73|30095.73|30095.73|30095.73|0
1641803690000|2022-01-10 08:34:50|30087.12|30087.12|30087.12|30087.12|30087.12|30087.12|30087.12|30087.12|0
1641803700000|2022-01-10 08:35:00|30101.81|30101.81|30084.59|30084.59|30101.81|30101.81|30084.59|30084.59|0
1641803710000|2022-01-10 08:35:10|30074.2|30074.2|30073.44|30073.44|30074.2|30074.2|30071.67|30071.67|0
1641803720000|2022-01-10 08:35:20|30071.67|30071.67|30071.67|30071.67|30071.67|30071.67|30071.67|30071.67|0
1641803750000|2022-01-10 08:35:50|30069.89|30069.89|30061.28|30061.28|30069.89|30069.89|30061.28|30061.28|0
1641803760000|2022-01-10 08:36:00|30056.97|30056.97|30034.41|30034.41|30056.97|30056.97|30030.11|30030.11|0
1641803770000|2022-01-10 08:36:10|30025.8|30025.8|30013.63|30013.63|30025.8|30025.8|30013.63|30013.63|0
1641803780000|2022-01-10 08:36:20|30011.86|30011.86|30020.47|30020.47|30020.47|30020.47|30011.86|30011.86|0
1641803790000|2022-01-10 08:36:30|30016.16|30016.16|30013.63|30013.63|30016.16|30016.16|30011.86|30011.86|0
1641803800000|2022-01-10 08:36:40|30005.02|30005.02|30005.02|30005.02|30005.02|30005.02|30005.02|30005.02|0
1641803810000|2022-01-10 08:36:50|30001.47|30001.47|30001.47|30001.47|30001.47|30001.47|30001.47|30001.47|0
1641803820000|2022-01-10 08:37:00|30014.39|30014.39|30016.16|30016.16|30020.47|30020.47|30014.39|30014.39|0
1641803830000|2022-01-10 08:37:10|30011.86|30011.86|30007.55|30007.55|30011.86|30011.86|30007.55|30007.55|0
1641803840000|2022-01-10 08:37:20|30005.77|30005.77|30001.47|30001.47|30005.77|30005.77|29992.85|29992.85|0
1641803850000|2022-01-10 08:37:30|29992.85|29992.85|29986.77|29986.77|29992.85|29992.85|29986.77|29986.77|0
1641803860000|2022-01-10 08:37:40|29995.38|29995.38|29991.83|29991.83|29995.38|29995.38|29991.83|29991.83|0
1641803880000|2022-01-10 08:38:00|29990.05|29990.05|29990.05|29990.05|29990.05|29990.05|29990.05|29990.05|0
1641803890000|2022-01-10 08:38:10|29985.74|29985.74|29972.82|29972.82|29985.74|29985.74|29972.82|29972.82|0
1641803900000|2022-01-10 08:38:20|29990.05|29990.05|29990.05|29990.05|29990.05|29990.05|29990.05|29990.05|0
1641803910000|2022-01-10 08:38:30|29985.74|29985.74|29987.52|29987.52|29987.52|29987.52|29985.74|29985.74|0
1641803930000|2022-01-10 08:38:50|29991.83|29991.83|29991.83|29991.83|29991.83|29991.83|29991.83|29991.83|0
1641803940000|2022-01-10 08:39:00|30000.44|30000.44|30000.44|30000.44|30000.44|30000.44|30000.44|30000.44|0
1641803950000|2022-01-10 08:39:10|29991.83|29991.83|29991.83|29991.83|29991.83|29991.83|29991.83|29991.83|0
1641803960000|2022-01-10 08:39:20|29990.05|29990.05|29990.05|29990.05|29990.05|29990.05|29990.05|29990.05|0
1641803970000|2022-01-10 08:39:30|29985.74|29985.74|29982.19|29982.19|29990.05|29990.05|29982.19|29982.19|0
1641803980000|2022-01-10 08:39:40|29977.88|29977.88|29970.02|29970.02|29977.88|29977.88|29970.02|29970.02|0
1641803990000|2022-01-10 08:39:50|29963.94|29963.94|29968.25|29968.25|29968.25|29968.25|29963.94|29963.94|0
1641804000000|2022-01-10 08:40:00|29966.47|29966.47|29957.85|29957.85|29966.47|29966.47|29957.85|29957.85|0
1641804010000|2022-01-10 08:40:10|29966.47|29966.47|29940.63|29940.63|29966.47|29966.47|29940.63|29940.63|0
1641804020000|2022-01-10 08:40:20|29944.94|29944.94|29949.24|29949.24|29953.55|29953.55|29944.94|29944.94|0
1641804030000|2022-01-10 08:40:30|29944.94|29944.94|29948.49|29948.49|29948.49|29948.49|29944.94|29944.94|0
1641804040000|2022-01-10 08:40:40|29944.18|29944.18|29939.88|29939.88|29944.18|29944.18|29939.88|29939.88|0
1641804050000|2022-01-10 08:40:50|29936.32|29936.32|29936.32|29936.32|29936.32|29936.32|29936.32|29936.32|0
1641804060000|2022-01-10 08:41:00|29932.02|29932.02|29952.8|29952.8|29952.8|29952.8|29932.02|29932.02|0
1641804070000|2022-01-10 08:41:10|29948.49|29948.49|29939.88|29939.88|29948.49|29948.49|29939.88|29939.88|0
1641804090000|2022-01-10 08:41:30|29944.18|29944.18|29939.88|29939.88|29944.18|29944.18|29939.88|29939.88|0
1641804120000|2022-01-10 08:42:00|29965.72|29965.72|29970.02|29970.02|29970.02|29970.02|29965.72|29965.72|0
1641804130000|2022-01-10 08:42:10|29974.33|29974.33|29974.33|29974.33|29974.33|29974.33|29974.33|29974.33|0
1641804140000|2022-01-10 08:42:20|29970.02|29970.02|29968.25|29968.25|29970.02|29970.02|29968.25|29968.25|0
1641804150000|2022-01-10 08:42:30|29966.47|29966.47|29966.47|29966.47|29966.47|29966.47|29966.47|29966.47|0
1641804160000|2022-01-10 08:42:40|29970.77|29970.77|29976.86|29976.86|29976.86|29976.86|29970.77|29970.77|0
1641804180000|2022-01-10 08:43:00|29978.64|29978.64|29978.64|29978.64|29978.64|29978.64|29978.64|29978.64|0
1641804200000|2022-01-10 08:43:20|29991.55|29991.55|29987.25|29987.25|29991.55|29991.55|29987.25|29987.25|0
1641804220000|2022-01-10 08:43:40|29989.03|29989.03|29989.03|29989.03|29989.03|29989.03|29989.03|29989.03|0
1641804230000|2022-01-10 08:43:50|30001.94|30001.94|30001.94|30001.94|30001.94|30001.94|30001.94|30001.94|0
1641804240000|2022-01-10 08:44:00|30006.25|30006.25|30006.25|30006.25|30006.25|30006.25|30006.25|30006.25|0
1641804260000|2022-01-10 08:44:20|30008.03|30008.03|30012.33|30012.33|30012.33|30012.33|30008.03|30008.03|0
1641804280000|2022-01-10 08:44:40|30016.64|30016.64|30016.64|30016.64|30016.64|30016.64|30016.64|30016.64|0
1641804290000|2022-01-10 08:44:50|30020.2|30020.2|30021.97|30021.97|30021.97|30021.97|30020.2|30020.2|0
1641804300000|2022-01-10 08:45:00|30030.59|30030.59|30034.89|30034.89|30039.2|30039.2|30021.97|30021.97|0
1641804310000|2022-01-10 08:45:10|30030.59|30030.59|30030.59|30030.59|30030.59|30030.59|30030.59|30030.59|0
1641804320000|2022-01-10 08:45:20|30034.89|30034.89|30020.2|30020.2|30034.89|30034.89|30020.2|30020.2|0
1641804350000|2022-01-10 08:45:50|30024.5|30024.5|30024.5|30024.5|30024.5|30024.5|30024.5|30024.5|0
1641804370000|2022-01-10 08:46:10|30022.73|30022.73|30020.95|30020.95|30022.73|30022.73|30020.95|30020.95|0
1641804380000|2022-01-10 08:46:20|30012.33|30012.33|30010.56|30010.56|30012.33|30012.33|30010.56|30010.56|0
1641804390000|2022-01-10 08:46:30|30012.33|30012.33|30012.33|30012.33|30012.33|30012.33|30012.33|30012.33|0
1641804400000|2022-01-10 08:46:40|30014.11|30014.11|30014.11|30014.11|30014.11|30014.11|30014.11|30014.11|0
1641804430000|2022-01-10 08:47:10|30035.64|30035.64|30035.64|30035.64|30035.64|30035.64|30035.64|30035.64|0
1641804450000|2022-01-10 08:47:30|30037.42|30037.42|30041.73|30041.73|30046.03|30046.03|30037.42|30037.42|0
1641804460000|2022-01-10 08:47:40|30050.34|30050.34|30050.34|30050.34|30050.34|30050.34|30050.34|30050.34|0
1641804480000|2022-01-10 08:48:00|30048.56|30048.56|30041.73|30041.73|30048.56|30048.56|30039.95|30039.95|0
1641804520000|2022-01-10 08:48:40|30043.51|30043.51|30043.51|30043.51|30043.51|30043.51|30043.51|30043.51|0
1641804540000|2022-01-10 08:49:00|30052.12|30052.12|30044.26|30044.26|30052.12|30052.12|30044.26|30044.26|0
1641804560000|2022-01-10 08:49:20|30052.87|30052.87|30057.18|30057.18|30057.18|30057.18|30052.87|30052.87|0
1641804570000|2022-01-10 08:49:30|30044.26|30044.26|30044.26|30044.26|30044.26|30044.26|30044.26|30044.26|0
1641804630000|2022-01-10 08:50:30|30048.56|30048.56|30057.18|30057.18|30057.18|30057.18|30048.56|30048.56|0
1641804640000|2022-01-10 08:50:40|30052.87|30052.87|30051.09|30051.09|30052.87|30052.87|30051.09|30051.09|0
1641804660000|2022-01-10 08:51:00|30052.87|30052.87|30052.87|30052.87|30052.87|30052.87|30052.87|30052.87|0
1641804670000|2022-01-10 08:51:10|30067.57|30067.57|30067.57|30067.57|30067.57|30067.57|30067.57|30067.57|0
1641804690000|2022-01-10 08:51:30|30071.87|30071.87|30070.1|30070.1|30071.87|30071.87|30070.1|30070.1|0
1641804700000|2022-01-10 08:51:40|30071.87|30071.87|30071.87|30071.87|30071.87|30071.87|30071.87|30071.87|0
1641804720000|2022-01-10 08:52:00|30070.1|30070.1|30071.87|30071.87|30071.87|30071.87|30070.1|30070.1|0
1641804730000|2022-01-10 08:52:10|30065.79|30065.79|30061.48|30061.48|30065.79|30065.79|30061.48|30061.48|0
1641804800000|2022-01-10 08:53:20|30078.71|30078.71|30086.57|30086.57|30086.57|30086.57|30078.71|30078.71|0
1641804810000|2022-01-10 08:53:30|30088.35|30088.35|30076.18|30076.18|30088.35|30088.35|30076.18|30076.18|0
1641804820000|2022-01-10 08:53:40|30074.4|30074.4|30074.4|30074.4|30074.4|30074.4|30074.4|30074.4|0
1641804850000|2022-01-10 08:54:10|30076.18|30076.18|30076.18|30076.18|30076.18|30076.18|30076.18|30076.18|0
1641804860000|2022-01-10 08:54:20|30074.4|30074.4|30078.71|30078.71|30078.71|30078.71|30074.4|30074.4|0
1641804880000|2022-01-10 08:54:40|30083.02|30083.02|30083.02|30083.02|30083.02|30083.02|30083.02|30083.02|0
1641804920000|2022-01-10 08:55:20|30087.32|30087.32|30096.96|30096.96|30096.96|30096.96|30087.32|30087.32|0
1641804950000|2022-01-10 08:55:50|30098.74|30098.74|30098.74|30098.74|30098.74|30098.74|30098.74|30098.74|0
1641804980000|2022-01-10 08:56:20|30107.35|30107.35|30107.35|30107.35|30107.35|30107.35|30107.35|30107.35|0
1641804990000|2022-01-10 08:56:30|30105.57|30105.57|30096.96|30096.96|30105.57|30105.57|30096.96|30096.96|0
1641805030000|2022-01-10 08:57:10|30114.19|30114.19|30115.96|30115.96|30115.96|30115.96|30114.19|30114.19|0
1641805050000|2022-01-10 08:57:30|30124.58|30124.58|30124.58|30124.58|30124.58|30124.58|30124.58|30124.58|0
1641805090000|2022-01-10 08:58:10|30120.27|30120.27|30120.27|30120.27|30120.27|30120.27|30120.27|30120.27|0
1641805100000|2022-01-10 08:58:20|30128.88|30128.88|30132.44|30132.44|30132.44|30132.44|30128.88|30128.88|0
1641805110000|2022-01-10 08:58:30|30136.74|30136.74|30136.74|30136.74|30136.74|30136.74|30136.74|30136.74|0
1641805130000|2022-01-10 08:58:50|30132.44|30132.44|30126.35|30126.35|30132.44|30132.44|30126.35|30126.35|0
1641805140000|2022-01-10 08:59:00|30130.66|30130.66|30130.66|30130.66|30130.66|30130.66|30130.66|30130.66|0
1641805170000|2022-01-10 08:59:30|30122.05|30122.05|30126.35|30126.35|30126.35|30126.35|30122.05|30122.05|0
1641805180000|2022-01-10 08:59:40|30124.58|30124.58|30109.88|30109.88|30124.58|30124.58|30109.88|30109.88|0
1641805200000|2022-01-10 09:00:00|30114.19|30114.19|30114.19|30114.19|30114.19|30114.19|30114.19|30114.19|0
1641805220000|2022-01-10 09:00:20|30105.57|30105.57|30105.57|30105.57|30105.57|30105.57|30105.57|30105.57|0
1641805230000|2022-01-10 09:00:30|30107.35|30107.35|30107.35|30107.35|30109.13|30109.13|30107.35|30107.35|0
1641805260000|2022-01-10 09:01:00|30105.57|30105.57|30109.88|30109.88|30109.88|30109.88|30105.57|30105.57|0
1641805330000|2022-01-10 09:02:10|30113.43|30113.43|30111.66|30111.66|30113.43|30113.43|30111.66|30111.66|0
1641805360000|2022-01-10 09:02:40|30109.88|30109.88|30105.57|30105.57|30109.88|30109.88|30105.57|30105.57|0
1641805370000|2022-01-10 09:02:50|30109.88|30109.88|30109.88|30109.88|30109.88|30109.88|30109.88|30109.88|0
1641805420000|2022-01-10 09:03:40|30105.57|30105.57|30101.27|30101.27|30105.57|30105.57|30101.27|30101.27|0
1641805430000|2022-01-10 09:03:50|30096.96|30096.96|30086.57|30086.57|30096.96|30096.96|30086.57|30086.57|0
1641805440000|2022-01-10 09:04:00|30090.88|30090.88|30099.49|30099.49|30099.49|30099.49|30090.88|30090.88|0
1641805460000|2022-01-10 09:04:20|30095.18|30095.18|30095.18|30095.18|30095.18|30095.18|30095.18|30095.18|0
1641805470000|2022-01-10 09:04:30|30090.88|30090.88|30090.88|30090.88|30090.88|30090.88|30090.88|30090.88|0
1641805480000|2022-01-10 09:04:40|30082.26|30082.26|30077.96|30077.96|30082.26|30082.26|30077.96|30077.96|0
1641805490000|2022-01-10 09:04:50|30073.65|30073.65|30073.65|30073.65|30073.65|30073.65|30073.65|30073.65|0
1641805500000|2022-01-10 09:05:00|30071.87|30071.87|30070.1|30070.1|30071.87|30071.87|30070.1|30070.1|0
1641805530000|2022-01-10 09:05:30|30074.4|30074.4|30074.4|30074.4|30074.4|30074.4|30074.4|30074.4|0
1641805540000|2022-01-10 09:05:40|30070.1|30070.1|30070.1|30070.1|30070.1|30070.1|30070.1|30070.1|0
1641805570000|2022-01-10 09:06:10|30074.4|30074.4|30074.4|30074.4|30074.4|30074.4|30074.4|30074.4|0
1641805580000|2022-01-10 09:06:20|30070.1|30070.1|30070.1|30070.1|30070.1|30070.1|30070.1|30070.1|0
1641805600000|2022-01-10 09:06:40|30065.79|30065.79|30061.48|30061.48|30065.79|30065.79|30061.48|30061.48|0
1641805620000|2022-01-10 09:07:00|30064.01|30064.01|30064.01|30064.01|30064.01|30064.01|30064.01|30064.01|0
1641805630000|2022-01-10 09:07:10|30060.46|30060.46|30064.76|30064.76|30064.76|30064.76|30060.46|30060.46|0
1641805640000|2022-01-10 09:07:20|30069.07|30069.07|30069.07|30069.07|30069.07|30069.07|30069.07|30069.07|0
1641805650000|2022-01-10 09:07:30|30060.46|30060.46|30060.46|30060.46|30060.46|30060.46|30060.46|30060.46|0
1641805680000|2022-01-10 09:08:00|30056.15|30056.15|30050.82|30050.82|30056.15|30056.15|30050.82|30050.82|0
1641805690000|2022-01-10 09:08:10|30037.9|30037.9|30037.9|30037.9|30037.9|30037.9|30037.9|30037.9|0
1641805740000|2022-01-10 09:09:00|30039.68|30039.68|30056.9|30056.9|30056.9|30056.9|30039.68|30039.68|0
1641805800000|2022-01-10 09:10:00|30048.29|30048.29|30048.29|30048.29|30048.29|30048.29|30048.29|30048.29|0
1641805820000|2022-01-10 09:10:20|30052.6|30052.6|30052.6|30052.6|30052.6|30052.6|30052.6|30052.6|0
1641805860000|2022-01-10 09:11:00|30050.82|30050.82|30050.82|30050.82|30050.82|30050.82|30050.82|30050.82|0
1641805870000|2022-01-10 09:11:10|30055.13|30055.13|30059.43|30059.43|30059.43|30059.43|30055.13|30055.13|0
1641805880000|2022-01-10 09:11:20|30063.74|30063.74|30063.74|30063.74|30063.74|30063.74|30063.74|30063.74|0
1641805890000|2022-01-10 09:11:30|30055.13|30055.13|30056.9|30056.9|30056.9|30056.9|30055.13|30055.13|0
1641805930000|2022-01-10 09:12:10|30061.21|30061.21|30061.21|30061.21|30061.21|30061.21|30061.21|30061.21|0
1641805960000|2022-01-10 09:12:40|30052.6|30052.6|30049.04|30049.04|30052.6|30052.6|30049.04|30049.04|0
1641805980000|2022-01-10 09:13:00|30044.74|30044.74|30044.74|30044.74|30044.74|30044.74|30044.74|30044.74|0
1641806010000|2022-01-10 09:13:30|30049.04|30049.04|30049.04|30049.04|30049.04|30049.04|30049.04|30049.04|0
1641806030000|2022-01-10 09:13:50|30050.82|30050.82|30050.82|30050.82|30050.82|30050.82|30050.82|30050.82|0
1641806040000|2022-01-10 09:14:00|30059.43|30059.43|30061.21|30061.21|30061.21|30061.21|30059.43|30059.43|0
1641806080000|2022-01-10 09:14:40|30065.52|30065.52|30067.29|30067.29|30067.29|30067.29|30065.52|30065.52|0
1641806100000|2022-01-10 09:15:00|30065.52|30065.52|30074.13|30074.13|30074.13|30074.13|30065.52|30065.52|0
1641806110000|2022-01-10 09:15:10|30078.44|30078.44|30078.44|30078.44|30078.44|30078.44|30078.44|30078.44|0
1641806140000|2022-01-10 09:15:40|30081.99|30081.99|30083.77|30083.77|30083.77|30083.77|30081.99|30081.99|0
1641806150000|2022-01-10 09:15:50|30075.15|30075.15|30079.46|30079.46|30079.46|30079.46|30075.15|30075.15|0
1641806190000|2022-01-10 09:16:30|30077.68|30077.68|30077.68|30077.68|30077.68|30077.68|30077.68|30077.68|0
1641806220000|2022-01-10 09:17:00|30069.07|30069.07|30069.07|30069.07|30069.07|30069.07|30069.07|30069.07|0
1641806230000|2022-01-10 09:17:10|30073.38|30073.38|30073.38|30073.38|30073.38|30073.38|30073.38|30073.38|0
1641806240000|2022-01-10 09:17:20|30075.15|30075.15|30079.46|30079.46|30079.46|30079.46|30075.15|30075.15|0
1641806330000|2022-01-10 09:18:50|30056.9|30056.9|30056.9|30056.9|30056.9|30056.9|30056.9|30056.9|0
1641806340000|2022-01-10 09:19:00|30061.21|30061.21|30056.9|30056.9|30061.21|30061.21|30056.9|30056.9|0
1641806370000|2022-01-10 09:19:30|30058.68|30058.68|30058.68|30058.68|30058.68|30058.68|30058.68|30058.68|0
1641806390000|2022-01-10 09:19:50|30067.29|30067.29|30067.29|30067.29|30067.29|30067.29|30067.29|30067.29|0
1641806410000|2022-01-10 09:20:10|30069.07|30069.07|30069.07|30069.07|30069.07|30069.07|30069.07|30069.07|0
1641806420000|2022-01-10 09:20:20|30073.38|30073.38|30075.15|30075.15|30075.15|30075.15|30073.38|30073.38|0
1641806470000|2022-01-10 09:21:10|30076.93|30076.93|30076.93|30076.93|30076.93|30076.93|30076.93|30076.93|0
1641806620000|2022-01-10 09:23:40|30068.32|30068.32|30068.32|30068.32|30068.32|30068.32|30068.32|30068.32|0
1641806630000|2022-01-10 09:23:50|30064.01|30064.01|30068.32|30068.32|30068.32|30068.32|30064.01|30064.01|0
1641806680000|2022-01-10 09:24:40|30064.01|30064.01|30064.01|30064.01|30064.01|30064.01|30064.01|30064.01|0
1641806710000|2022-01-10 09:25:10|30068.32|30068.32|30068.32|30068.32|30068.32|30068.32|30068.32|30068.32|0
1641806730000|2022-01-10 09:25:30|30072.63|30072.63|30076.93|30076.93|30076.93|30076.93|30072.63|30072.63|0
1641806740000|2022-01-10 09:25:40|30078.71|30078.71|30078.71|30078.71|30078.71|30078.71|30078.71|30078.71|0
1641806770000|2022-01-10 09:26:10|30083.02|30083.02|30083.02|30083.02|30083.02|30083.02|30083.02|30083.02|0
1641806780000|2022-01-10 09:26:20|30078.71|30078.71|30080.49|30080.49|30080.49|30080.49|30078.71|30078.71|0
1641806800000|2022-01-10 09:26:40|30076.18|30076.18|30076.18|30076.18|30076.18|30076.18|30076.18|30076.18|0
1641806810000|2022-01-10 09:26:50|30071.87|30071.87|30071.87|30071.87|30071.87|30071.87|30071.87|30071.87|0
1641806820000|2022-01-10 09:27:00|30076.18|30076.18|30071.87|30071.87|30076.18|30076.18|30071.87|30071.87|0
1641806840000|2022-01-10 09:27:20|30070.1|30070.1|30070.1|30070.1|30070.1|30070.1|30070.1|30070.1|0
1641806880000|2022-01-10 09:28:00|30074.4|30074.4|30074.4|30074.4|30074.4|30074.4|30070.1|30070.1|0
1641806900000|2022-01-10 09:28:20|30076.18|30076.18|30074.4|30074.4|30076.18|30076.18|30074.4|30074.4|0
1641806920000|2022-01-10 09:28:40|30078.71|30078.71|30078.71|30078.71|30078.71|30078.71|30078.71|30078.71|0
1641806930000|2022-01-10 09:28:50|30076.93|30076.93|30081.24|30081.24|30081.24|30081.24|30076.93|30076.93|0
1641806970000|2022-01-10 09:29:30|30085.55|30085.55|30085.55|30085.55|30085.55|30085.55|30085.55|30085.55|0
1641806980000|2022-01-10 09:29:40|30081.24|30081.24|30086.57|30086.57|30086.57|30086.57|30081.24|30081.24|0
1641806990000|2022-01-10 09:29:50|30088.35|30088.35|30090.12|30090.12|30090.12|30090.12|30088.35|30088.35|0
1641807070000|2022-01-10 09:31:10|30088.35|30088.35|30084.04|30084.04|30088.35|30088.35|30084.04|30084.04|0
1641807080000|2022-01-10 09:31:20|30075.43|30075.43|30075.43|30075.43|30075.43|30075.43|30075.43|30075.43|0
1641807100000|2022-01-10 09:31:40|30071.87|30071.87|30063.26|30063.26|30071.87|30071.87|30063.26|30063.26|0
1641807110000|2022-01-10 09:31:50|30067.57|30067.57|30067.57|30067.57|30067.57|30067.57|30067.57|30067.57|0
1641807120000|2022-01-10 09:32:00|30063.26|30063.26|30063.26|30063.26|30063.26|30063.26|30063.26|30063.26|0
1641807230000|2022-01-10 09:33:50|30067.57|30067.57|30067.57|30067.57|30067.57|30067.57|30067.57|30067.57|0
1641807240000|2022-01-10 09:34:00|30058.95|30058.95|30058.95|30058.95|30058.95|30058.95|30058.95|30058.95|0
1641807290000|2022-01-10 09:34:50|30062.51|30062.51|30060.73|30060.73|30062.51|30062.51|30060.73|30060.73|0
1641807350000|2022-01-10 09:35:50|30069.34|30069.34|30069.34|30069.34|30069.34|30069.34|30069.34|30069.34|0
1641807360000|2022-01-10 09:36:00|30065.04|30065.04|30065.04|30065.04|30065.04|30065.04|30065.04|30065.04|0
1641807390000|2022-01-10 09:36:30|30060.73|30060.73|30060.73|30060.73|30060.73|30060.73|30060.73|30060.73|0
1641807400000|2022-01-10 09:36:40|30065.04|30065.04|30065.04|30065.04|30065.04|30065.04|30065.04|30065.04|0
1641807430000|2022-01-10 09:37:10|30069.34|30069.34|30065.04|30065.04|30069.34|30069.34|30065.04|30065.04|0
1641807440000|2022-01-10 09:37:20|30069.34|30069.34|30069.34|30069.34|30069.34|30069.34|30069.34|30069.34|0
1641807470000|2022-01-10 09:37:50|30067.57|30067.57|30065.79|30065.79|30067.57|30067.57|30065.79|30065.79|0
1641807480000|2022-01-10 09:38:00|30057.18|30057.18|30050.34|30050.34|30058.95|30058.95|30050.34|30050.34|0
1641807490000|2022-01-10 09:38:10|30046.03|30046.03|30050.34|30050.34|30050.34|30050.34|30046.03|30046.03|0
1641807500000|2022-01-10 09:38:20|30046.03|30046.03|30046.03|30046.03|30046.03|30046.03|30046.03|30046.03|0
1641807530000|2022-01-10 09:38:50|30050.34|30050.34|30050.34|30050.34|30050.34|30050.34|30050.34|30050.34|0
1641807550000|2022-01-10 09:39:10|30048.56|30048.56|30048.56|30048.56|30048.56|30048.56|30048.56|30048.56|0
1641807580000|2022-01-10 09:39:40|30052.87|30052.87|30054.65|30054.65|30054.65|30054.65|30052.87|30052.87|0
1641807590000|2022-01-10 09:39:50|30058.95|30058.95|30058.95|30058.95|30058.95|30058.95|30058.95|30058.95|0
1641807600000|2022-01-10 09:40:00|30060.73|30060.73|30069.34|30069.34|30069.34|30069.34|30060.73|30060.73|0
1641807630000|2022-01-10 09:40:30|30065.04|30065.04|30066.81|30066.81|30066.81|30066.81|30065.04|30065.04|0
1641807690000|2022-01-10 09:41:30|30075.43|30075.43|30075.43|30075.43|30075.43|30075.43|30075.43|30075.43|0
1641807700000|2022-01-10 09:41:40|30071.12|30071.12|30071.12|30071.12|30071.12|30071.12|30071.12|30071.12|0
1641807720000|2022-01-10 09:42:00|30069.34|30069.34|30069.34|30069.34|30069.34|30069.34|30069.34|30069.34|0
1641807860000|2022-01-10 09:44:20|30073.65|30073.65|30077.96|30077.96|30077.96|30077.96|30073.65|30073.65|0
1641807880000|2022-01-10 09:44:40|30079.73|30079.73|30079.73|30079.73|30079.73|30079.73|30079.73|30079.73|0
1641807890000|2022-01-10 09:44:50|30084.04|30084.04|30084.04|30084.04|30084.04|30084.04|30084.04|30084.04|0
1641807960000|2022-01-10 09:46:00|30079.73|30079.73|30098.74|30098.74|30098.74|30098.74|30079.73|30079.73|0
1641807970000|2022-01-10 09:46:10|30103.04|30103.04|30098.74|30098.74|30103.04|30103.04|30094.43|30094.43|0
1641807980000|2022-01-10 09:46:20|30100.51|30100.51|30100.51|30100.51|30100.51|30100.51|30100.51|30100.51|0
1641807990000|2022-01-10 09:46:30|30104.82|30104.82|30109.13|30109.13|30109.13|30109.13|30104.82|30104.82|0
1641808040000|2022-01-10 09:47:20|30104.82|30104.82|30104.82|30104.82|30104.82|30104.82|30104.82|30104.82|0
1641808060000|2022-01-10 09:47:40|30096.21|30096.21|30096.21|30096.21|30096.21|30096.21|30096.21|30096.21|0
1641808070000|2022-01-10 09:47:50|30094.43|30094.43|30094.43|30094.43|30094.43|30094.43|30094.43|30094.43|0
1641808090000|2022-01-10 09:48:10|30107.35|30107.35|30124.58|30124.58|30124.58|30124.58|30107.35|30107.35|0
1641808100000|2022-01-10 09:48:20|30128.88|30128.88|30128.88|30128.88|30128.88|30128.88|30128.88|30128.88|0
1641808150000|2022-01-10 09:49:10|30120.27|30120.27|30115.96|30115.96|30122.05|30122.05|30115.96|30115.96|0
1641808160000|2022-01-10 09:49:20|30120.27|30120.27|30120.27|30120.27|30120.27|30120.27|30120.27|30120.27|0
1641808180000|2022-01-10 09:49:40|30111.66|30111.66|30111.66|30111.66|30111.66|30111.66|30111.66|30111.66|0
1641808280000|2022-01-10 09:51:20|30107.35|30107.35|30107.35|30107.35|30107.35|30107.35|30107.35|30107.35|0
1641808300000|2022-01-10 09:51:40|30103.04|30103.04|30103.04|30103.04|30103.04|30103.04|30103.04|30103.04|0
1641808390000|2022-01-10 09:53:10|30107.35|30107.35|30111.66|30111.66|30111.66|30111.66|30107.35|30107.35|0
1641808400000|2022-01-10 09:53:20|30107.35|30107.35|30107.35|30107.35|30107.35|30107.35|30107.35|30107.35|0
1641808480000|2022-01-10 09:54:40|30115.96|30115.96|30120.27|30120.27|30120.27|30120.27|30115.96|30115.96|0
1641808550000|2022-01-10 09:55:50|30122.05|30122.05|30122.05|30122.05|30122.05|30122.05|30117.74|30117.74|0
1641808560000|2022-01-10 09:56:00|30120.27|30120.27|30123.82|30123.82|30123.82|30123.82|30120.27|30120.27|0
1641808570000|2022-01-10 09:56:10|30125.6|30125.6|30125.6|30125.6|30125.6|30125.6|30125.6|30125.6|0
1641808580000|2022-01-10 09:56:20|30127.38|30127.38|30123.82|30123.82|30127.38|30127.38|30123.82|30123.82|0
1641808630000|2022-01-10 09:57:10|30125.6|30125.6|30125.6|30125.6|30125.6|30125.6|30125.6|30125.6|0
1641808660000|2022-01-10 09:57:40|30134.21|30134.21|30138.52|30138.52|30138.52|30138.52|30134.21|30134.21|0
1641808690000|2022-01-10 09:58:10|30142.83|30142.83|30142.83|30142.83|30142.83|30142.83|30142.83|30142.83|0
1641808730000|2022-01-10 09:58:50|30144.6|30144.6|30144.6|30144.6|30144.6|30144.6|30144.6|30144.6|0
1641808740000|2022-01-10 09:59:00|30140.3|30140.3|30140.3|30140.3|30140.3|30140.3|30140.3|30140.3|0
1641808760000|2022-01-10 09:59:20|30144.6|30144.6|30144.6|30144.6|30144.6|30144.6|30144.6|30144.6|0
1641808770000|2022-01-10 09:59:30|30140.3|30140.3|30140.3|30140.3|30140.3|30140.3|30140.3|30140.3|0
1641808790000|2022-01-10 09:59:50|30135.99|30135.99|30132.44|30132.44|30135.99|30135.99|30132.44|30132.44|0
1641808800000|2022-01-10 10:00:00|30141.05|30141.05|30141.05|30141.05|30141.05|30141.05|30141.05|30141.05|0
1641808820000|2022-01-10 10:00:20|30136.74|30136.74|30141.05|30141.05|30141.05|30141.05|30136.74|30136.74|0
1641808830000|2022-01-10 10:00:30|30145.36|30145.36|30145.36|30145.36|30145.36|30145.36|30145.36|30145.36|0
1641808840000|2022-01-10 10:00:40|30141.05|30141.05|30141.05|30141.05|30141.05|30141.05|30141.05|30141.05|0
1641808860000|2022-01-10 10:01:00|30145.36|30145.36|30147.13|30147.13|30147.13|30147.13|30145.36|30145.36|0
1641808870000|2022-01-10 10:01:10|30145.36|30145.36|30145.36|30145.36|30145.36|30145.36|30145.36|30145.36|0
1641808880000|2022-01-10 10:01:20|30149.66|30149.66|30149.66|30149.66|30149.66|30149.66|30149.66|30149.66|0
1641808910000|2022-01-10 10:01:50|30153.22|30153.22|30153.22|30153.22|30153.22|30153.22|30153.22|30153.22|0
1641808930000|2022-01-10 10:02:10|30148.91|30148.91|30153.22|30153.22|30153.22|30153.22|30148.91|30148.91|0
1641808970000|2022-01-10 10:02:50|30154.99|30154.99|30159.3|30159.3|30159.3|30159.3|30154.99|30154.99|0
1641808980000|2022-01-10 10:03:00|30163.61|30163.61|30159.3|30159.3|30163.61|30163.61|30159.3|30159.3|0
1641808990000|2022-01-10 10:03:10|30163.61|30163.61|30163.61|30163.61|30163.61|30163.61|30163.61|30163.61|0
1641809000000|2022-01-10 10:03:20|30159.3|30159.3|30159.3|30159.3|30159.3|30159.3|30159.3|30159.3|0
1641809020000|2022-01-10 10:03:40|30161.08|30161.08|30161.08|30161.08|30161.08|30161.08|30161.08|30161.08|0
1641809030000|2022-01-10 10:03:50|30159.3|30159.3|30157.52|30157.52|30159.3|30159.3|30157.52|30157.52|0
1641809060000|2022-01-10 10:04:20|30153.22|30153.22|30161.83|30161.83|30161.83|30161.83|30153.22|30153.22|0
1641809150000|2022-01-10 10:05:50|30158.28|30158.28|30158.28|30158.28|30158.28|30158.28|30158.28|30158.28|0
1641809160000|2022-01-10 10:06:00|30149.66|30149.66|30149.66|30149.66|30149.66|30149.66|30149.66|30149.66|0
1641809170000|2022-01-10 10:06:10|30158.28|30158.28|30161.83|30161.83|30161.83|30161.83|30158.28|30158.28|0
1641809180000|2022-01-10 10:06:20|30167.91|30167.91|30167.91|30167.91|30167.91|30167.91|30167.91|30167.91|0
1641809190000|2022-01-10 10:06:30|30172.22|30172.22|30176.53|30176.53|30176.53|30176.53|30172.22|30172.22|0
1641809250000|2022-01-10 10:07:30|30178.3|30178.3|30191.22|30191.22|30191.22|30191.22|30178.3|30178.3|0
1641809280000|2022-01-10 10:08:00|30193|30193|30197.31|30197.31|30197.31|30197.31|30193|30193|0
1641809300000|2022-01-10 10:08:20|30193|30193|30188.69|30188.69|30193|30193|30188.69|30188.69|0
1641809350000|2022-01-10 10:09:10|30186.92|30186.92|30186.92|30186.92|30186.92|30186.92|30186.92|30186.92|0
1641809380000|2022-01-10 10:09:40|30188.69|30188.69|30188.69|30188.69|30188.69|30188.69|30188.69|30188.69|0
1641809410000|2022-01-10 10:10:10|30199.08|30199.08|30202.64|30202.64|30202.64|30202.64|30199.08|30199.08|0
1641809420000|2022-01-10 10:10:20|30204.42|30204.42|30208.72|30208.72|30208.72|30208.72|30204.42|30204.42|0
1641809430000|2022-01-10 10:10:30|30217.34|30217.34|30229.5|30229.5|30229.5|30229.5|30217.34|30217.34|0
1641809440000|2022-01-10 10:10:40|30233.81|30233.81|30233.81|30233.81|30233.81|30233.81|30233.81|30233.81|0
1641809520000|2022-01-10 10:12:00|30242.42|30242.42|30242.42|30242.42|30242.42|30242.42|30242.42|30242.42|0
1641809530000|2022-01-10 10:12:10|30245.98|30245.98|30245.98|30245.98|30245.98|30245.98|30245.98|30245.98|0
1641809540000|2022-01-10 10:12:20|30254.59|30254.59|30254.59|30254.59|30254.59|30254.59|30254.59|30254.59|0
1641809610000|2022-01-10 10:13:30|30263.48|30263.48|30263.48|30263.48|30267.78|30267.78|30263.48|30263.48|0
1641809660000|2022-01-10 10:14:20|30272.09|30272.09|30272.09|30272.09|30272.09|30272.09|30272.09|30272.09|0
1641809670000|2022-01-10 10:14:30|30268.53|30268.53|30268.53|30268.53|30268.53|30268.53|30268.53|30268.53|0
1641809690000|2022-01-10 10:14:50|30259.92|30259.92|30255.61|30255.61|30259.92|30259.92|30255.61|30255.61|0
1641809700000|2022-01-10 10:15:00|30242.7|30242.7|30241.67|30241.67|30242.7|30242.7|30228.75|30228.75|0
1641809750000|2022-01-10 10:15:50|30237.36|30237.36|30241.67|30241.67|30241.67|30241.67|30237.36|30237.36|0
1641809770000|2022-01-10 10:16:10|30237.36|30237.36|30237.36|30237.36|30237.36|30237.36|30237.36|30237.36|0
1641809800000|2022-01-10 10:16:40|30241.67|30241.67|30241.67|30241.67|30241.67|30241.67|30241.67|30241.67|0
1641809960000|2022-01-10 10:19:20|30233.06|30233.06|30241.67|30241.67|30241.67|30241.67|30233.06|30233.06|0
1641809970000|2022-01-10 10:19:30|30237.36|30237.36|30237.36|30237.36|30237.36|30237.36|30237.36|30237.36|0
1641810010000|2022-01-10 10:20:10|30241.67|30241.67|30241.67|30241.67|30241.67|30241.67|30241.67|30241.67|0
1641810080000|2022-01-10 10:21:20|30245.98|30245.98|30245.98|30245.98|30245.98|30245.98|30245.98|30245.98|0
1641810100000|2022-01-10 10:21:40|30241.67|30241.67|30239.89|30239.89|30241.67|30241.67|30239.89|30239.89|0
1641810110000|2022-01-10 10:21:50|30235.59|30235.59|30235.59|30235.59|30235.59|30235.59|30235.59|30235.59|0
1641810140000|2022-01-10 10:22:20|30239.89|30239.89|30239.89|30239.89|30239.89|30239.89|30239.89|30239.89|0
1641810150000|2022-01-10 10:22:30|30241.67|30241.67|30237.36|30237.36|30241.67|30241.67|30237.36|30237.36|0
1641810230000|2022-01-10 10:23:50|30233.81|30233.81|30233.81|30233.81|30238.12|30238.12|30229.5|30229.5|0
1641810240000|2022-01-10 10:24:00|30238.12|30238.12|30238.12|30238.12|30238.12|30238.12|30238.12|30238.12|0
1641810270000|2022-01-10 10:24:30|30233.81|30233.81|30233.81|30233.81|30233.81|30233.81|30233.81|30233.81|0
1641810290000|2022-01-10 10:24:50|30230.26|30230.26|30221.64|30221.64|30230.26|30230.26|30221.64|30221.64|0
1641810310000|2022-01-10 10:25:10|30219.86|30219.86|30219.86|30219.86|30219.86|30219.86|30219.86|30219.86|0
1641810330000|2022-01-10 10:25:30|30209.47|30209.47|30205.17|30205.17|30209.47|30209.47|30205.17|30205.17|0
1641810360000|2022-01-10 10:26:00|30206.95|30206.95|30206.95|30206.95|30206.95|30206.95|30206.95|30206.95|0
1641810450000|2022-01-10 10:27:30|30202.64|30202.64|30202.64|30202.64|30202.64|30202.64|30202.64|30202.64|0
1641810480000|2022-01-10 10:28:00|30198.33|30198.33|30198.33|30198.33|30198.33|30198.33|30198.33|30198.33|0
1641810490000|2022-01-10 10:28:10|30194.03|30194.03|30194.03|30194.03|30194.03|30194.03|30194.03|30194.03|0
1641810580000|2022-01-10 10:29:40|30189.72|30189.72|30189.72|30189.72|30189.72|30189.72|30189.72|30189.72|0
1641810590000|2022-01-10 10:29:50|30187.94|30187.94|30183.64|30183.64|30187.94|30187.94|30183.64|30183.64|0
1641810610000|2022-01-10 10:30:10|30179.33|30179.33|30179.33|30179.33|30179.33|30179.33|30179.33|30179.33|0
1641810630000|2022-01-10 10:30:30|30175.02|30175.02|30175.02|30175.02|30175.02|30175.02|30175.02|30175.02|0
1641810680000|2022-01-10 10:31:20|30179.33|30179.33|30179.33|30179.33|30179.33|30179.33|30179.33|30179.33|0
1641810690000|2022-01-10 10:31:30|30192.25|30192.25|30183.64|30183.64|30192.25|30192.25|30183.64|30183.64|0
1641810700000|2022-01-10 10:31:40|30192.25|30192.25|30192.25|30192.25|30192.25|30192.25|30192.25|30192.25|0
1641810720000|2022-01-10 10:32:00|30187.94|30187.94|30189.72|30189.72|30189.72|30189.72|30187.94|30187.94|0
1641810790000|2022-01-10 10:33:10|30185.41|30185.41|30185.41|30185.41|30185.41|30185.41|30185.41|30185.41|0
1641810850000|2022-01-10 10:34:10|30198.33|30198.33|30198.33|30198.33|30198.33|30198.33|30198.33|30198.33|0
1641810890000|2022-01-10 10:34:50|30196.56|30196.56|30190.47|30190.47|30196.56|30196.56|30190.47|30190.47|0
1641810900000|2022-01-10 10:35:00|30192.25|30192.25|30192.25|30192.25|30192.25|30192.25|30192.25|30192.25|0
1641810920000|2022-01-10 10:35:20|30190.47|30190.47|30190.47|30190.47|30190.47|30190.47|30190.47|30190.47|0
1641810930000|2022-01-10 10:35:30|30192.25|30192.25|30192.25|30192.25|30192.25|30192.25|30192.25|30192.25|0
1641810940000|2022-01-10 10:35:40|30200.86|30200.86|30196.56|30196.56|30200.86|30200.86|30196.56|30196.56|0
1641810950000|2022-01-10 10:35:50|30192.25|30192.25|30192.25|30192.25|30192.25|30192.25|30192.25|30192.25|0
1641810980000|2022-01-10 10:36:20|30194.03|30194.03|30192.25|30192.25|30194.03|30194.03|30192.25|30192.25|0
1641811010000|2022-01-10 10:36:50|30194.03|30194.03|30194.03|30194.03|30194.03|30194.03|30194.03|30194.03|0
1641811030000|2022-01-10 10:37:10|30198.33|30198.33|30198.33|30198.33|30198.33|30198.33|30198.33|30198.33|0
1641811040000|2022-01-10 10:37:20|30202.64|30202.64|30202.64|30202.64|30202.64|30202.64|30202.64|30202.64|0
1641811070000|2022-01-10 10:37:50|30194.03|30194.03|30198.33|30198.33|30198.33|30198.33|30194.03|30194.03|0
1641811100000|2022-01-10 10:38:20|30196.56|30196.56|30196.56|30196.56|30196.56|30196.56|30196.56|30196.56|0
1641811140000|2022-01-10 10:39:00|30200.86|30200.86|30200.86|30200.86|30200.86|30200.86|30200.86|30200.86|0
1641811160000|2022-01-10 10:39:20|30202.64|30202.64|30202.64|30202.64|30202.64|30202.64|30202.64|30202.64|0
1641811170000|2022-01-10 10:39:30|30200.86|30200.86|30200.86|30200.86|30200.86|30200.86|30200.86|30200.86|0
1641811190000|2022-01-10 10:39:50|30196.56|30196.56|30205.17|30205.17|30205.17|30205.17|30196.56|30196.56|0
1641811230000|2022-01-10 10:40:30|30200.86|30200.86|30200.86|30200.86|30200.86|30200.86|30200.86|30200.86|0
1641811280000|2022-01-10 10:41:20|30205.17|30205.17|30205.17|30205.17|30205.17|30205.17|30205.17|30205.17|0
1641811300000|2022-01-10 10:41:40|30196.56|30196.56|30188.69|30188.69|30196.56|30196.56|30188.69|30188.69|0
1641811330000|2022-01-10 10:42:10|30193|30193|30193|30193|30193|30193|30193|30193|0
1641811350000|2022-01-10 10:42:30|30201.61|30201.61|30214.53|30214.53|30214.53|30214.53|30201.61|30201.61|0
1641811380000|2022-01-10 10:43:00|30201.61|30201.61|30201.61|30201.61|30201.61|30201.61|30201.61|30201.61|0
1641811390000|2022-01-10 10:43:10|30197.31|30197.31|30197.31|30197.31|30197.31|30197.31|30197.31|30197.31|0
1641811400000|2022-01-10 10:43:20|30199.08|30199.08|30202.64|30202.64|30202.64|30202.64|30199.08|30199.08|0
1641811410000|2022-01-10 10:43:30|30211.25|30211.25|30211.25|30211.25|30211.25|30211.25|30206.95|30206.95|0
1641811440000|2022-01-10 10:44:00|30213.03|30213.03|30213.03|30213.03|30213.03|30213.03|30213.03|30213.03|0
1641811460000|2022-01-10 10:44:20|30204.42|30204.42|30204.42|30204.42|30204.42|30204.42|30204.42|30204.42|0
1641811490000|2022-01-10 10:44:50|30206.19|30206.19|30204.42|30204.42|30206.19|30206.19|30204.42|30204.42|0
1641811500000|2022-01-10 10:45:00|30200.11|30200.11|30200.11|30200.11|30200.11|30200.11|30200.11|30200.11|0
1641811580000|2022-01-10 10:46:20|30201.89|30201.89|30201.89|30201.89|30201.89|30201.89|30201.89|30201.89|0
1641811600000|2022-01-10 10:46:40|30214.81|30214.81|30214.81|30214.81|30214.81|30214.81|30214.81|30214.81|0
1641811620000|2022-01-10 10:47:00|30223.42|30223.42|30223.42|30223.42|30223.42|30223.42|30223.42|30223.42|0
1641811640000|2022-01-10 10:47:20|30214.81|30214.81|30214.81|30214.81|30214.81|30214.81|30214.81|30214.81|0
1641811740000|2022-01-10 10:49:00|30219.11|30219.11|30225.2|30225.2|30225.2|30225.2|30219.11|30219.11|0
1641811780000|2022-01-10 10:49:40|30233.81|30233.81|30233.81|30233.81|30233.81|30233.81|30233.81|30233.81|0
1641811800000|2022-01-10 10:50:00|30238.12|30238.12|30238.12|30238.12|30238.12|30238.12|30233.81|30233.81|0
1641811850000|2022-01-10 10:50:50|30242.42|30242.42|30242.42|30242.42|30242.42|30242.42|30242.42|30242.42|0
1641811870000|2022-01-10 10:51:10|30240.65|30240.65|30240.65|30240.65|30240.65|30240.65|30240.65|30240.65|0
1641811890000|2022-01-10 10:51:30|30244.95|30244.95|30244.95|30244.95|30244.95|30244.95|30244.95|30244.95|0
1641811920000|2022-01-10 10:52:00|30246.73|30246.73|30244.95|30244.95|30246.73|30246.73|30244.95|30244.95|0
1641811950000|2022-01-10 10:52:30|30240.65|30240.65|30240.65|30240.65|30240.65|30240.65|30240.65|30240.65|0
1641811960000|2022-01-10 10:52:40|30244.95|30244.95|30244.95|30244.95|30244.95|30244.95|30244.95|30244.95|0
1641811990000|2022-01-10 10:53:10|30236.34|30236.34|30244.95|30244.95|30244.95|30244.95|30236.34|30236.34|0
1641812050000|2022-01-10 10:54:10|30253.56|30253.56|30253.56|30253.56|30253.56|30253.56|30253.56|30253.56|0
1641812060000|2022-01-10 10:54:20|30249.26|30249.26|30249.26|30249.26|30249.26|30249.26|30249.26|30249.26|0
1641812150000|2022-01-10 10:55:50|30253.56|30253.56|30253.56|30253.56|30253.56|30253.56|30253.56|30253.56|0
1641812160000|2022-01-10 10:56:00|30257.87|30257.87|30262.18|30262.18|30262.18|30262.18|30257.87|30257.87|0
1641812190000|2022-01-10 10:56:30|30263.95|30263.95|30263.95|30263.95|30263.95|30263.95|30263.95|30263.95|0
1641812280000|2022-01-10 10:58:00|30262.18|30262.18|30262.18|30262.18|30262.18|30262.18|30262.18|30262.18|0
1641812340000|2022-01-10 10:59:00|30257.87|30257.87|30257.87|30257.87|30257.87|30257.87|30257.87|30257.87|0
1641812410000|2022-01-10 11:00:10|30256.09|30256.09|30256.09|30256.09|30256.09|30256.09|30256.09|30256.09|0
1641812460000|2022-01-10 11:01:00|30260.4|30260.4|30260.4|30260.4|30260.4|30260.4|30260.4|30260.4|0
1641812480000|2022-01-10 11:01:20|30255.07|30255.07|30248.99|30248.99|30255.07|30255.07|30248.99|30248.99|0
1641812490000|2022-01-10 11:01:30|30253.29|30253.29|30253.29|30253.29|30253.29|30253.29|30253.29|30253.29|0
1641812550000|2022-01-10 11:02:30|30256.85|30256.85|30256.85|30256.85|30256.85|30256.85|30256.85|30256.85|0
1641812560000|2022-01-10 11:02:40|30261.15|30261.15|30261.15|30261.15|30261.15|30261.15|30261.15|30261.15|0
1641812580000|2022-01-10 11:03:00|30264.71|30264.71|30264.71|30264.71|30264.71|30264.71|30264.71|30264.71|0
1641812600000|2022-01-10 11:03:20|30260.4|30260.4|30264.71|30264.71|30264.71|30264.71|30260.4|30260.4|0
1641812620000|2022-01-10 11:03:40|30256.09|30256.09|30251.79|30251.79|30256.09|30256.09|30251.79|30251.79|0
1641812680000|2022-01-10 11:04:40|30247.48|30247.48|30251.79|30251.79|30251.79|30251.79|30247.48|30247.48|0
1641812700000|2022-01-10 11:05:00|30253.56|30253.56|30257.87|30257.87|30257.87|30257.87|30253.56|30253.56|0
1641812770000|2022-01-10 11:06:10|30254.32|30254.32|30256.09|30256.09|30256.09|30256.09|30254.32|30254.32|0
1641812790000|2022-01-10 11:06:30|30257.87|30257.87|30257.87|30257.87|30257.87|30257.87|30257.87|30257.87|0
1641812820000|2022-01-10 11:07:00|30270.79|30270.79|30270.79|30270.79|30270.79|30270.79|30270.79|30270.79|0
1641812890000|2022-01-10 11:08:10|30275.1|30275.1|30275.1|30275.1|30275.1|30275.1|30275.1|30275.1|0
1641812900000|2022-01-10 11:08:20|30276.87|30276.87|30278.65|30278.65|30278.65|30278.65|30276.87|30276.87|0
1641812910000|2022-01-10 11:08:30|30282.96|30282.96|30282.96|30282.96|30282.96|30282.96|30282.96|30282.96|0
1641812940000|2022-01-10 11:09:00|30278.65|30278.65|30274.35|30274.35|30278.65|30278.65|30274.35|30274.35|0
1641812950000|2022-01-10 11:09:10|30278.65|30278.65|30282.96|30282.96|30282.96|30282.96|30278.65|30278.65|0
1641812960000|2022-01-10 11:09:20|30274.35|30274.35|30274.35|30274.35|30274.35|30274.35|30274.35|30274.35|0
1641812970000|2022-01-10 11:09:30|30278.65|30278.65|30278.65|30278.65|30278.65|30278.65|30278.65|30278.65|0
1641813060000|2022-01-10 11:11:00|30282.96|30282.96|30282.96|30282.96|30282.96|30282.96|30282.96|30282.96|0
1641813100000|2022-01-10 11:11:40|30287.26|30287.26|30287.26|30287.26|30287.26|30287.26|30287.26|30287.26|0
1641813130000|2022-01-10 11:12:10|30289.04|30289.04|30289.04|30289.04|30289.04|30289.04|30289.04|30289.04|0
1641813200000|2022-01-10 11:13:20|30284.74|30284.74|30284.74|30284.74|30284.74|30284.74|30284.74|30284.74|0
1641813250000|2022-01-10 11:14:10|30282.96|30282.96|30282.96|30282.96|30282.96|30282.96|30282.96|30282.96|0
1641813280000|2022-01-10 11:14:40|30278.65|30278.65|30278.65|30278.65|30278.65|30278.65|30278.65|30278.65|0
1641813310000|2022-01-10 11:15:10|30287.26|30287.26|30287.26|30287.26|30287.26|30287.26|30287.26|30287.26|0
1641813320000|2022-01-10 11:15:20|30282.96|30282.96|30282.96|30282.96|30282.96|30282.96|30282.96|30282.96|0
1641813350000|2022-01-10 11:15:50|30278.65|30278.65|30282.96|30282.96|30282.96|30282.96|30278.65|30278.65|0
1641813370000|2022-01-10 11:16:10|30278.65|30278.65|30278.65|30278.65|30278.65|30278.65|30278.65|30278.65|0
1641813430000|2022-01-10 11:17:10|30276.87|30276.87|30281.18|30281.18|30281.18|30281.18|30276.87|30276.87|0
1641813440000|2022-01-10 11:17:20|30272.57|30272.57|30272.57|30272.57|30272.57|30272.57|30272.57|30272.57|0
1641813450000|2022-01-10 11:17:30|30268.26|30268.26|30268.26|30268.26|30268.26|30268.26|30268.26|30268.26|0
1641813480000|2022-01-10 11:18:00|30263.95|30263.95|30263.95|30263.95|30263.95|30263.95|30263.95|30263.95|0
1641813490000|2022-01-10 11:18:10|30262.18|30262.18|30260.4|30260.4|30262.18|30262.18|30260.4|30260.4|0
1641813530000|2022-01-10 11:18:50|30256.09|30256.09|30256.09|30256.09|30256.09|30256.09|30256.09|30256.09|0
1641813550000|2022-01-10 11:19:10|30254.32|30254.32|30254.32|30254.32|30254.32|30254.32|30254.32|30254.32|0
1641813570000|2022-01-10 11:19:30|30256.09|30256.09|30256.09|30256.09|30256.09|30256.09|30256.09|30256.09|0
1641813580000|2022-01-10 11:19:40|30260.4|30260.4|30260.4|30260.4|30260.4|30260.4|30260.4|30260.4|0
1641813650000|2022-01-10 11:20:50|30264.71|30264.71|30266.48|30266.48|30266.48|30266.48|30264.71|30264.71|0
1641813720000|2022-01-10 11:22:00|30262.18|30262.18|30257.87|30257.87|30262.18|30262.18|30257.87|30257.87|0
1641813740000|2022-01-10 11:22:20|30262.18|30262.18|30262.18|30262.18|30262.18|30262.18|30262.18|30262.18|0
1641813780000|2022-01-10 11:23:00|30250.01|30250.01|30250.01|30250.01|30250.01|30250.01|30250.01|30250.01|0
1641813830000|2022-01-10 11:23:50|30246.46|30246.46|30246.46|30246.46|30246.46|30246.46|30246.46|30246.46|0
1641813850000|2022-01-10 11:24:10|30248.23|30248.23|30248.23|30248.23|30248.23|30248.23|30248.23|30248.23|0
1641813900000|2022-01-10 11:25:00|30252.54|30252.54|30252.54|30252.54|30252.54|30252.54|30252.54|30252.54|0
1641813920000|2022-01-10 11:25:20|30256.09|30256.09|30256.09|30256.09|30256.09|30256.09|30256.09|30256.09|0
1641813990000|2022-01-10 11:26:30|30251.79|30251.79|30251.79|30251.79|30251.79|30251.79|30251.79|30251.79|0
1641814020000|2022-01-10 11:27:00|30256.09|30256.09|30256.09|30256.09|30256.09|30256.09|30256.09|30256.09|0
1641814090000|2022-01-10 11:28:10|30260.4|30260.4|30260.4|30260.4|30260.4|30260.4|30260.4|30260.4|0
1641814110000|2022-01-10 11:28:30|30262.18|30262.18|30262.18|30262.18|30262.18|30262.18|30262.18|30262.18|0
1641814130000|2022-01-10 11:28:50|30266.48|30266.48|30266.48|30266.48|30266.48|30266.48|30266.48|30266.48|0
1641814190000|2022-01-10 11:29:50|30257.87|30257.87|30257.87|30257.87|30257.87|30257.87|30257.87|30257.87|0
1641814240000|2022-01-10 11:30:40|30262.18|30262.18|30262.18|30262.18|30262.18|30262.18|30262.18|30262.18|0
1641814270000|2022-01-10 11:31:10|30263.95|30263.95|30263.95|30263.95|30263.95|30263.95|30263.95|30263.95|0
1641814300000|2022-01-10 11:31:40|30268.26|30268.26|30272.57|30272.57|30272.57|30272.57|30268.26|30268.26|0
1641814320000|2022-01-10 11:32:00|30274.35|30274.35|30274.35|30274.35|30274.35|30274.35|30274.35|30274.35|0
1641814380000|2022-01-10 11:33:00|30272.57|30272.57|30272.57|30272.57|30272.57|30272.57|30272.57|30272.57|0
1641814420000|2022-01-10 11:33:40|30274.35|30274.35|30274.35|30274.35|30274.35|30274.35|30274.35|30274.35|0
1641814440000|2022-01-10 11:34:00|30272.57|30272.57|30272.57|30272.57|30272.57|30272.57|30272.57|30272.57|0
1641814450000|2022-01-10 11:34:10|30268.26|30268.26|30268.26|30268.26|30268.26|30268.26|30268.26|30268.26|0
1641814530000|2022-01-10 11:35:30|30272.57|30272.57|30272.57|30272.57|30272.57|30272.57|30272.57|30272.57|0
1641814580000|2022-01-10 11:36:20|30276.87|30276.87|30276.87|30276.87|30276.87|30276.87|30272.57|30272.57|0
1641814590000|2022-01-10 11:36:30|30285.49|30285.49|30282.96|30282.96|30285.49|30285.49|30281.18|30281.18|0
1641814600000|2022-01-10 11:36:40|30287.26|30287.26|30287.26|30287.26|30287.26|30287.26|30287.26|30287.26|0
1641814610000|2022-01-10 11:36:50|30282.96|30282.96|30282.96|30282.96|30282.96|30282.96|30282.96|30282.96|0
1641814680000|2022-01-10 11:38:00|30291.57|30291.57|30291.57|30291.57|30291.57|30291.57|30291.57|30291.57|0
1641814700000|2022-01-10 11:38:20|30293.35|30293.35|30295.13|30295.13|30295.13|30295.13|30293.35|30293.35|0
1641814740000|2022-01-10 11:39:00|30290.82|30290.82|30289.04|30289.04|30293.35|30293.35|30289.04|30289.04|0
1641814750000|2022-01-10 11:39:10|30293.35|30293.35|30301.96|30301.96|30301.96|30301.96|30293.35|30293.35|0
1641814760000|2022-01-10 11:39:20|30306.27|30306.27|30306.27|30306.27|30306.27|30306.27|30306.27|30306.27|0
1641814770000|2022-01-10 11:39:30|30314.88|30314.88|30314.88|30314.88|30314.88|30314.88|30314.88|30314.88|0
1641814850000|2022-01-10 11:40:50|30306.27|30306.27|30306.27|30306.27|30306.27|30306.27|30306.27|30306.27|0
1641814890000|2022-01-10 11:41:30|30297.65|30297.65|30297.65|30297.65|30297.65|30297.65|30297.65|30297.65|0
1641814920000|2022-01-10 11:42:00|30289.04|30289.04|30285.49|30285.49|30289.04|30289.04|30285.49|30285.49|0
1641814930000|2022-01-10 11:42:10|30281.18|30281.18|30281.18|30281.18|30281.18|30281.18|30281.18|30281.18|0
1641814940000|2022-01-10 11:42:20|30285.49|30285.49|30293.35|30293.35|30293.35|30293.35|30285.49|30285.49|0
1641814980000|2022-01-10 11:43:00|30280.43|30280.43|30280.43|30280.43|30280.43|30280.43|30280.43|30280.43|0
1641815090000|2022-01-10 11:44:50|30284.74|30284.74|30284.74|30284.74|30284.74|30284.74|30284.74|30284.74|0
1641815110000|2022-01-10 11:45:10|30289.04|30289.04|30289.04|30289.04|30289.04|30289.04|30289.04|30289.04|0
1641815130000|2022-01-10 11:45:30|30287.26|30287.26|30287.26|30287.26|30287.26|30287.26|30287.26|30287.26|0
1641815170000|2022-01-10 11:46:10|30291.57|30291.57|30291.57|30291.57|30291.57|30291.57|30291.57|30291.57|0
1641815220000|2022-01-10 11:47:00|30295.88|30295.88|30297.65|30297.65|30297.65|30297.65|30295.88|30295.88|0
1641815230000|2022-01-10 11:47:10|30293.35|30293.35|30293.35|30293.35|30293.35|30293.35|30293.35|30293.35|0
1641815410000|2022-01-10 11:50:10|30284.74|30284.74|30284.74|30284.74|30284.74|30284.74|30284.74|30284.74|0
1641815440000|2022-01-10 11:50:40|30289.04|30289.04|30290.82|30290.82|30290.82|30290.82|30289.04|30289.04|0
1641815590000|2022-01-10 11:53:10|30295.13|30295.13|30295.13|30295.13|30295.13|30295.13|30295.13|30295.13|0
1641815600000|2022-01-10 11:53:20|30290.82|30290.82|30289.04|30289.04|30290.82|30290.82|30289.04|30289.04|0
1641815650000|2022-01-10 11:54:10|30290.82|30290.82|30290.82|30290.82|30290.82|30290.82|30290.82|30290.82|0
1641815700000|2022-01-10 11:55:00|30295.13|30295.13|30295.13|30295.13|30295.13|30295.13|30295.13|30295.13|0
1641815880000|2022-01-10 11:58:00|30290.82|30290.82|30290.82|30290.82|30290.82|30290.82|30290.82|30290.82|0
1641815900000|2022-01-10 11:58:20|30299.43|30299.43|30299.43|30299.43|30299.43|30299.43|30299.43|30299.43|0
1641815930000|2022-01-10 11:58:50|30295.13|30295.13|30295.13|30295.13|30295.13|30295.13|30295.13|30295.13|0
1641815970000|2022-01-10 11:59:30|30303.74|30303.74|30303.74|30303.74|30303.74|30303.74|30303.74|30303.74|0
1641815990000|2022-01-10 11:59:50|30308.04|30308.04|30308.04|30308.04|30308.04|30308.04|30308.04|30308.04|0
1641816000000|2022-01-10 12:00:00|30303.74|30303.74|30308.04|30308.04|30308.04|30308.04|30303.74|30303.74|0
1641816030000|2022-01-10 12:00:30|30300.18|30300.18|30301.96|30301.96|30301.96|30301.96|30300.18|30300.18|0
1641816040000|2022-01-10 12:00:40|30295.88|30295.88|30295.88|30295.88|30295.88|30295.88|30295.88|30295.88|0
1641816050000|2022-01-10 12:00:50|30294.1|30294.1|30294.1|30294.1|30294.1|30294.1|30294.1|30294.1|0
1641816060000|2022-01-10 12:01:00|30292.32|30292.32|30294.1|30294.1|30294.1|30294.1|30292.32|30292.32|0
1641816120000|2022-01-10 12:02:00|30298.41|30298.41|30298.41|30298.41|30298.41|30298.41|30298.41|30298.41|0
1641816140000|2022-01-10 12:02:20|30300.18|30300.18|30300.18|30300.18|30300.18|30300.18|30300.18|30300.18|0
1641816170000|2022-01-10 12:02:50|30301.96|30301.96|30301.96|30301.96|30301.96|30301.96|30301.96|30301.96|0
1641816180000|2022-01-10 12:03:00|30300.18|30300.18|30300.18|30300.18|30300.18|30300.18|30300.18|30300.18|0
1641816200000|2022-01-10 12:03:20|30304.49|30304.49|30304.49|30304.49|30304.49|30304.49|30304.49|30304.49|0
1641816260000|2022-01-10 12:04:20|30300.18|30300.18|30300.18|30300.18|30300.18|30300.18|30300.18|30300.18|0
1641816290000|2022-01-10 12:04:50|30304.49|30304.49|30304.49|30304.49|30304.49|30304.49|30304.49|30304.49|0
1641816330000|2022-01-10 12:05:30|30308.8|30308.8|30312.35|30312.35|30312.35|30312.35|30308.8|30308.8|0
1641816360000|2022-01-10 12:06:00|30316.66|30316.66|30316.66|30316.66|30316.66|30316.66|30316.66|30316.66|0
1641816410000|2022-01-10 12:06:50|30320.96|30320.96|30320.96|30320.96|30320.96|30320.96|30320.96|30320.96|0
1641816540000|2022-01-10 12:09:00|30325.27|30325.27|30325.27|30325.27|30325.27|30325.27|30325.27|30325.27|0
1641816550000|2022-01-10 12:09:10|30327.05|30327.05|30331.35|30331.35|30331.35|30331.35|30327.05|30327.05|0
1641816560000|2022-01-10 12:09:20|30333.13|30333.13|30333.13|30333.13|30333.13|30333.13|30333.13|30333.13|0
1641816610000|2022-01-10 12:10:10|30341.74|30341.74|30341.74|30341.74|30341.74|30341.74|30341.74|30341.74|0
1641816660000|2022-01-10 12:11:00|30333.13|30333.13|30333.13|30333.13|30333.13|30333.13|30333.13|30333.13|0
1641816670000|2022-01-10 12:11:10|30341.74|30341.74|30341.74|30341.74|30341.74|30341.74|30341.74|30341.74|0
1641816720000|2022-01-10 12:12:00|30333.13|30333.13|30331.35|30331.35|30333.13|30333.13|30331.35|30331.35|0
1641816780000|2022-01-10 12:13:00|30335.66|30335.66|30335.66|30335.66|30335.66|30335.66|30335.66|30335.66|0
1641816820000|2022-01-10 12:13:40|30331.35|30331.35|30331.35|30331.35|30331.35|30331.35|30331.35|30331.35|0
1641816840000|2022-01-10 12:14:00|30335.66|30335.66|30335.66|30335.66|30335.66|30335.66|30335.66|30335.66|0
1641816900000|2022-01-10 12:15:00|30331.35|30331.35|30331.35|30331.35|30331.35|30331.35|30331.35|30331.35|0
1641816940000|2022-01-10 12:15:40|30327.05|30327.05|30327.05|30327.05|30327.05|30327.05|30327.05|30327.05|0
1641817020000|2022-01-10 12:17:00|30322.74|30322.74|30322.74|30322.74|30322.74|30322.74|30322.74|30322.74|0
1641817030000|2022-01-10 12:17:10|30327.05|30327.05|30327.05|30327.05|30327.05|30327.05|30327.05|30327.05|0
1641817070000|2022-01-10 12:17:50|30325.27|30325.27|30323.49|30323.49|30325.27|30325.27|30323.49|30323.49|0
1641817110000|2022-01-10 12:18:30|30314.88|30314.88|30314.88|30314.88|30314.88|30314.88|30314.88|30314.88|0
1641817210000|2022-01-10 12:20:10|30316.66|30316.66|30314.88|30314.88|30316.66|30316.66|30314.88|30314.88|0
1641817260000|2022-01-10 12:21:00|30323.49|30323.49|30323.49|30323.49|30323.49|30323.49|30323.49|30323.49|0
1641817370000|2022-01-10 12:22:50|30319.19|30319.19|30317.41|30317.41|30319.19|30319.19|30317.41|30317.41|0
1641817430000|2022-01-10 12:23:50|30321.72|30321.72|30321.72|30321.72|30321.72|30321.72|30321.72|30321.72|0
1641817480000|2022-01-10 12:24:40|30326.02|30326.02|30326.02|30326.02|30326.02|30326.02|30326.02|30326.02|0
1641817650000|2022-01-10 12:27:30|30330.33|30330.33|30330.33|30330.33|30330.33|30330.33|30330.33|30330.33|0
1641817670000|2022-01-10 12:27:50|30332.11|30332.11|30332.11|30332.11|30332.11|30332.11|30332.11|30332.11|0
1641817680000|2022-01-10 12:28:00|30326.02|30326.02|30326.02|30326.02|30326.02|30326.02|30326.02|30326.02|0
1641817720000|2022-01-10 12:28:40|30327.8|30327.8|30332.11|30332.11|30332.11|30332.11|30327.8|30327.8|0
1641817800000|2022-01-10 12:30:00|30327.8|30327.8|30327.8|30327.8|30327.8|30327.8|30327.8|30327.8|0
1641817810000|2022-01-10 12:30:10|30332.11|30332.11|30336.41|30336.41|30336.41|30336.41|30332.11|30332.11|0
1641817830000|2022-01-10 12:30:30|30338.19|30338.19|30338.19|30338.19|30338.19|30338.19|30338.19|30338.19|0
1641817860000|2022-01-10 12:31:00|30342.5|30342.5|30342.5|30342.5|30342.5|30342.5|30342.5|30342.5|0
1641817900000|2022-01-10 12:31:40|30333.88|30333.88|30333.88|30333.88|30333.88|30333.88|30333.88|30333.88|0
1641817990000|2022-01-10 12:33:10|30329.58|30329.58|30325.27|30325.27|30329.58|30329.58|30325.27|30325.27|0
1641818020000|2022-01-10 12:33:40|30333.88|30333.88|30338.19|30338.19|30338.19|30338.19|30333.88|30333.88|0
1641818040000|2022-01-10 12:34:00|30333.88|30333.88|30333.88|30333.88|30333.88|30333.88|30333.88|30333.88|0
1641818050000|2022-01-10 12:34:10|30327.8|30327.8|30327.8|30327.8|30332.11|30332.11|30327.8|30327.8|0
1641818170000|2022-01-10 12:36:10|30332.11|30332.11|30332.11|30332.11|30332.11|30332.11|30332.11|30332.11|0
1641818270000|2022-01-10 12:37:50|30336.41|30336.41|30336.41|30336.41|30336.41|30336.41|30336.41|30336.41|0
1641818340000|2022-01-10 12:39:00|30338.19|30338.19|30340.72|30340.72|30340.72|30340.72|30336.41|30336.41|0
1641818350000|2022-01-10 12:39:10|30338.94|30338.94|30338.94|30338.94|30338.94|30338.94|30338.94|30338.94|0
1641818390000|2022-01-10 12:39:50|30356.17|30356.17|30370.86|30370.86|30370.86|30370.86|30356.17|30356.17|0
1641818400000|2022-01-10 12:40:00|30375.17|30375.17|30375.17|30375.17|30375.17|30375.17|30370.86|30370.86|0
1641818430000|2022-01-10 12:40:30|30379.48|30379.48|30379.48|30379.48|30379.48|30379.48|30379.48|30379.48|0
1641818470000|2022-01-10 12:41:10|30383.03|30383.03|30383.03|30383.03|30383.03|30383.03|30383.03|30383.03|0
1641818490000|2022-01-10 12:41:30|30378.73|30378.73|30374.42|30374.42|30378.73|30378.73|30374.42|30374.42|0
1641818550000|2022-01-10 12:42:30|30376.2|30376.2|30376.2|30376.2|30376.2|30376.2|30376.2|30376.2|0
1641818580000|2022-01-10 12:43:00|30380.5|30380.5|30384.81|30384.81|30384.81|30384.81|30380.5|30380.5|0
1641818630000|2022-01-10 12:43:50|30389.12|30389.12|30393.42|30393.42|30393.42|30393.42|30389.12|30389.12|0
1641818700000|2022-01-10 12:45:00|30398.75|30398.75|30398.75|30398.75|30398.75|30398.75|30398.75|30398.75|0
1641818730000|2022-01-10 12:45:30|30396.98|30396.98|30396.98|30396.98|30396.98|30396.98|30396.98|30396.98|0
1641818750000|2022-01-10 12:45:50|30392.67|30392.67|30392.67|30392.67|30392.67|30392.67|30392.67|30392.67|0
1641818770000|2022-01-10 12:46:10|30388.36|30388.36|30388.36|30388.36|30388.36|30388.36|30388.36|30388.36|0
1641818810000|2022-01-10 12:46:50|30392.67|30392.67|30392.67|30392.67|30392.67|30392.67|30392.67|30392.67|0
1641818900000|2022-01-10 12:48:20|30396.98|30396.98|30396.98|30396.98|30396.98|30396.98|30396.98|30396.98|0
1641819090000|2022-01-10 12:51:30|30395.2|30395.2|30395.2|30395.2|30395.2|30395.2|30395.2|30395.2|0
1641819110000|2022-01-10 12:51:50|30390.89|30390.89|30390.89|30390.89|30390.89|30390.89|30390.89|30390.89|0
1641819120000|2022-01-10 12:52:00|30395.2|30395.2|30395.2|30395.2|30395.2|30395.2|30395.2|30395.2|0
1641819140000|2022-01-10 12:52:20|30390.89|30390.89|30399.51|30399.51|30399.51|30399.51|30390.89|30390.89|0
1641819160000|2022-01-10 12:52:40|30397.73|30397.73|30397.73|30397.73|30397.73|30397.73|30397.73|30397.73|0
1641819170000|2022-01-10 12:52:50|30389.12|30389.12|30389.12|30389.12|30389.12|30389.12|30389.12|30389.12|0
1641819220000|2022-01-10 12:53:40|30392.67|30392.67|30392.67|30392.67|30392.67|30392.67|30392.67|30392.67|0
1641819330000|2022-01-10 12:55:30|30401.28|30401.28|30407.37|30407.37|30407.37|30407.37|30401.28|30401.28|0
1641819360000|2022-01-10 12:56:00|30403.06|30403.06|30403.06|30403.06|30403.06|30403.06|30403.06|30403.06|0
1641819400000|2022-01-10 12:56:40|30411.67|30411.67|30407.37|30407.37|30411.67|30411.67|30407.37|30407.37|0
1641819420000|2022-01-10 12:57:00|30403.06|30403.06|30407.37|30407.37|30407.37|30407.37|30403.06|30403.06|0
1641819430000|2022-01-10 12:57:10|30403.06|30403.06|30403.06|30403.06|30403.06|30403.06|30403.06|30403.06|0
1641819440000|2022-01-10 12:57:20|30407.37|30407.37|30407.37|30407.37|30407.37|30407.37|30407.37|30407.37|0
1641819480000|2022-01-10 12:58:00|30403.06|30403.06|30403.06|30403.06|30403.06|30403.06|30403.06|30403.06|0
1641819510000|2022-01-10 12:58:30|30407.37|30407.37|30407.37|30407.37|30407.37|30407.37|30407.37|30407.37|0
1641819520000|2022-01-10 12:58:40|30420.29|30420.29|30449.68|30449.68|30449.68|30449.68|30420.29|30420.29|0
1641819530000|2022-01-10 12:58:50|30453.99|30453.99|30451.46|30451.46|30455.76|30455.76|30451.46|30451.46|0
1641819540000|2022-01-10 12:59:00|30447.15|30447.15|30457.54|30457.54|30466.15|30466.15|30447.15|30447.15|0
1641819550000|2022-01-10 12:59:10|30461.85|30461.85|30457.54|30457.54|30466.15|30466.15|30457.54|30457.54|0
1641819560000|2022-01-10 12:59:20|30466.15|30466.15|30461.85|30461.85|30466.15|30466.15|30461.85|30461.85|0
1641819570000|2022-01-10 12:59:30|30466.15|30466.15|30466.15|30466.15|30466.15|30466.15|30466.15|30466.15|0
1641819600000|2022-01-10 13:00:00|30461.85|30461.85|30448.65|30448.65|30461.85|30461.85|30448.65|30448.65|0
1641819610000|2022-01-10 13:00:10|30444.35|30444.35|30444.35|30444.35|30444.35|30444.35|30444.35|30444.35|0
1641819620000|2022-01-10 13:00:20|30448.65|30448.65|30448.65|30448.65|30448.65|30448.65|30448.65|30448.65|0
1641819670000|2022-01-10 13:01:10|30444.35|30444.35|30444.35|30444.35|30444.35|30444.35|30444.35|30444.35|0
1641819730000|2022-01-10 13:02:10|30457.27|30457.27|30457.27|30457.27|30457.27|30457.27|30457.27|30457.27|0
1641819740000|2022-01-10 13:02:20|30465.88|30465.88|30465.88|30465.88|30465.88|30465.88|30465.88|30465.88|0
1641819760000|2022-01-10 13:02:40|30470.19|30470.19|30474.49|30474.49|30474.49|30474.49|30470.19|30470.19|0
1641819770000|2022-01-10 13:02:50|30465.88|30465.88|30470.19|30470.19|30470.19|30470.19|30465.88|30465.88|0
1641819790000|2022-01-10 13:03:10|30465.88|30465.88|30478.8|30478.8|30478.8|30478.8|30465.88|30465.88|0
1641819840000|2022-01-10 13:04:00|30474.49|30474.49|30461.57|30461.57|30474.49|30474.49|30461.57|30461.57|0
1641819850000|2022-01-10 13:04:10|30457.27|30457.27|30457.27|30457.27|30457.27|30457.27|30457.27|30457.27|0
1641819860000|2022-01-10 13:04:20|30461.57|30461.57|30461.57|30461.57|30461.57|30461.57|30461.57|30461.57|0
1641819890000|2022-01-10 13:04:50|30459.8|30459.8|30451.18|30451.18|30459.8|30459.8|30451.18|30451.18|0
1641819960000|2022-01-10 13:06:00|30433.96|30433.96|30433.96|30433.96|30433.96|30433.96|30433.96|30433.96|0
1641819970000|2022-01-10 13:06:10|30429.65|30429.65|30429.65|30429.65|30429.65|30429.65|30429.65|30429.65|0
1641820070000|2022-01-10 13:07:50|30431.43|30431.43|30431.43|30431.43|30431.43|30431.43|30431.43|30431.43|0
1641820110000|2022-01-10 13:08:30|30435.73|30435.73|30435.73|30435.73|30435.73|30435.73|30435.73|30435.73|0
1641820130000|2022-01-10 13:08:50|30437.51|30437.51|30437.51|30437.51|30437.51|30437.51|30437.51|30437.51|0
1641820280000|2022-01-10 13:11:20|30435.73|30435.73|30435.73|30435.73|30435.73|30435.73|30435.73|30435.73|0
1641820310000|2022-01-10 13:11:50|30440.04|30440.04|30440.04|30440.04|30440.04|30440.04|30440.04|30440.04|0
1641820320000|2022-01-10 13:12:00|30444.35|30444.35|30444.35|30444.35|30444.35|30444.35|30444.35|30444.35|0
1641820400000|2022-01-10 13:13:20|30446.13|30446.13|30446.13|30446.13|30446.13|30446.13|30446.13|30446.13|0
1641820420000|2022-01-10 13:13:40|30454.74|30454.74|30454.74|30454.74|30454.74|30454.74|30454.74|30454.74|0
1641820490000|2022-01-10 13:14:50|30456.52|30456.52|30456.52|30456.52|30456.52|30456.52|30456.52|30456.52|0
1641820510000|2022-01-10 13:15:10|30465.13|30465.13|30469.43|30469.43|30469.43|30469.43|30465.13|30465.13|0
1641820520000|2022-01-10 13:15:20|30465.13|30465.13|30465.13|30465.13|30465.13|30465.13|30465.13|30465.13|0
1641820560000|2022-01-10 13:16:00|30466.91|30466.91|30466.91|30466.91|30466.91|30466.91|30466.91|30466.91|0
1641820570000|2022-01-10 13:16:10|30465.13|30465.13|30465.13|30465.13|30465.13|30465.13|30465.13|30465.13|0
1641820630000|2022-01-10 13:17:10|30460.82|30460.82|30460.82|30460.82|30460.82|30460.82|30460.82|30460.82|0
1641820660000|2022-01-10 13:17:40|30462.6|30462.6|30462.6|30462.6|30462.6|30462.6|30462.6|30462.6|0
1641820670000|2022-01-10 13:17:50|30466.91|30466.91|30466.91|30466.91|30466.91|30466.91|30466.91|30466.91|0
1641820680000|2022-01-10 13:18:00|30468.68|30468.68|30468.68|30468.68|30468.68|30468.68|30468.68|30468.68|0
1641820710000|2022-01-10 13:18:30|30466.91|30466.91|30466.91|30466.91|30466.91|30466.91|30466.91|30466.91|0
1641820740000|2022-01-10 13:19:00|30465.13|30465.13|30466.91|30466.91|30466.91|30466.91|30465.13|30465.13|0
1641820750000|2022-01-10 13:19:10|30465.13|30465.13|30465.13|30465.13|30465.13|30465.13|30465.13|30465.13|0
1641820830000|2022-01-10 13:20:30|30473.74|30473.74|30473.74|30473.74|30473.74|30473.74|30473.74|30473.74|0
1641820860000|2022-01-10 13:21:00|30469.43|30469.43|30465.13|30465.13|30469.43|30469.43|30465.13|30465.13|0
1641820930000|2022-01-10 13:22:10|30478.05|30478.05|30501.36|30501.36|30501.36|30501.36|30478.05|30478.05|0
1641820940000|2022-01-10 13:22:20|30497.05|30497.05|30505.66|30505.66|30505.66|30505.66|30497.05|30497.05|0
1641820950000|2022-01-10 13:22:30|30497.05|30497.05|30492.74|30492.74|30497.05|30497.05|30492.74|30492.74|0
1641820970000|2022-01-10 13:22:50|30497.05|30497.05|30488.44|30488.44|30497.05|30497.05|30488.44|30488.44|0
1641820990000|2022-01-10 13:23:10|30492.74|30492.74|30497.05|30497.05|30497.05|30497.05|30492.74|30492.74|0
1641821020000|2022-01-10 13:23:40|30495.27|30495.27|30495.27|30495.27|30495.27|30495.27|30495.27|30495.27|0
1641821070000|2022-01-10 13:24:30|30490.97|30490.97|30490.97|30490.97|30490.97|30490.97|30490.97|30490.97|0
1641821120000|2022-01-10 13:25:20|30494.52|30494.52|30494.52|30494.52|30494.52|30494.52|30494.52|30494.52|0
1641821130000|2022-01-10 13:25:30|30507.44|30507.44|30507.44|30507.44|30507.44|30507.44|30507.44|30507.44|0
1641821190000|2022-01-10 13:26:30|30511.75|30511.75|30511.75|30511.75|30511.75|30511.75|30511.75|30511.75|0
1641821200000|2022-01-10 13:26:40|30513.52|30513.52|30513.52|30513.52|30513.52|30513.52|30513.52|30513.52|0
1641821210000|2022-01-10 13:26:50|30517.83|30517.83|30517.83|30517.83|30517.83|30517.83|30517.83|30517.83|0
1641821230000|2022-01-10 13:27:10|30513.52|30513.52|30513.52|30513.52|30513.52|30513.52|30513.52|30513.52|0
1641821330000|2022-01-10 13:28:50|30522.14|30522.14|30522.14|30522.14|30522.14|30522.14|30522.14|30522.14|0
1641821340000|2022-01-10 13:29:00|30526.44|30526.44|30530.75|30530.75|30530.75|30530.75|30526.44|30526.44|0
1641821370000|2022-01-10 13:29:30|30535.06|30535.06|30535.06|30535.06|30535.06|30535.06|30535.06|30535.06|0
1641821380000|2022-01-10 13:29:40|30539.36|30539.36|30539.36|30539.36|30539.36|30539.36|30539.36|30539.36|0
1641821420000|2022-01-10 13:30:20|30533.28|30533.28|30533.28|30533.28|30533.28|30533.28|30533.28|30533.28|0
1641821430000|2022-01-10 13:30:30|30528.97|30528.97|30527.2|30527.2|30528.97|30528.97|30527.2|30527.2|0
1641821450000|2022-01-10 13:30:50|30505.66|30505.66|30505.66|30505.66|30505.66|30505.66|30505.66|30505.66|0
1641821520000|2022-01-10 13:32:00|30507.44|30507.44|30505.66|30505.66|30507.44|30507.44|30505.66|30505.66|0
1641821550000|2022-01-10 13:32:30|30507.44|30507.44|30507.44|30507.44|30507.44|30507.44|30507.44|30507.44|0
1641821570000|2022-01-10 13:32:50|30511.75|30511.75|30516.05|30516.05|30516.05|30516.05|30511.75|30511.75|0
1641821580000|2022-01-10 13:33:00|30517.83|30517.83|30517.83|30517.83|30517.83|30517.83|30517.83|30517.83|0
1641821630000|2022-01-10 13:33:50|30519.61|30519.61|30519.61|30519.61|30519.61|30519.61|30519.61|30519.61|0
1641821680000|2022-01-10 13:34:40|30528.22|30528.22|30528.22|30528.22|30528.22|30528.22|30528.22|30528.22|0
1641821700000|2022-01-10 13:35:00|30523.91|30523.91|30523.91|30523.91|30523.91|30523.91|30523.91|30523.91|0
1641821730000|2022-01-10 13:35:30|30519.61|30519.61|30519.61|30519.61|30519.61|30519.61|30519.61|30519.61|0
1641821770000|2022-01-10 13:36:10|30515.3|30515.3|30515.3|30515.3|30515.3|30515.3|30515.3|30515.3|0
1641821790000|2022-01-10 13:36:30|30502.38|30502.38|30502.38|30502.38|30502.38|30502.38|30502.38|30502.38|0
1641821830000|2022-01-10 13:37:10|30500.61|30500.61|30500.61|30500.61|30500.61|30500.61|30500.61|30500.61|0
1641821860000|2022-01-10 13:37:40|30496.3|30496.3|30496.3|30496.3|30496.3|30496.3|30496.3|30496.3|0
1641821880000|2022-01-10 13:38:00|30487.69|30487.69|30487.69|30487.69|30487.69|30487.69|30487.69|30487.69|0
1641821960000|2022-01-10 13:39:20|30491.99|30491.99|30491.99|30491.99|30491.99|30491.99|30491.99|30491.99|0
1641821970000|2022-01-10 13:39:30|30487.69|30487.69|30487.69|30487.69|30487.69|30487.69|30487.69|30487.69|0
1641822000000|2022-01-10 13:40:00|30491.99|30491.99|30498.83|30498.83|30498.83|30498.83|30491.99|30491.99|0
1641822010000|2022-01-10 13:40:10|30503.13|30503.13|30503.13|30503.13|30503.13|30503.13|30503.13|30503.13|0
1641822020000|2022-01-10 13:40:20|30504.91|30504.91|30504.91|30504.91|30504.91|30504.91|30504.91|30504.91|0
1641822030000|2022-01-10 13:40:30|30506.69|30506.69|30504.91|30504.91|30506.69|30506.69|30504.91|30504.91|0
1641822070000|2022-01-10 13:41:10|30509.22|30509.22|30509.22|30509.22|30509.22|30509.22|30509.22|30509.22|0
1641822080000|2022-01-10 13:41:20|30504.91|30504.91|30504.91|30504.91|30504.91|30504.91|30504.91|30504.91|0
1641822110000|2022-01-10 13:41:50|30509.22|30509.22|30509.22|30509.22|30509.22|30509.22|30509.22|30509.22|0
1641822120000|2022-01-10 13:42:00|30507.44|30507.44|30507.44|30507.44|30507.44|30507.44|30507.44|30507.44|0
1641822130000|2022-01-10 13:42:10|30509.22|30509.22|30507.44|30507.44|30509.22|30509.22|30507.44|30507.44|0
1641822150000|2022-01-10 13:42:30|30520.36|30520.36|30520.36|30520.36|30520.36|30520.36|30520.36|30520.36|0
1641822170000|2022-01-10 13:42:50|30516.05|30516.05|30516.05|30516.05|30516.05|30516.05|30516.05|30516.05|0
1641822250000|2022-01-10 13:44:10|30517.83|30517.83|30517.83|30517.83|30517.83|30517.83|30517.83|30517.83|0
1641822330000|2022-01-10 13:45:30|30522.14|30522.14|30522.14|30522.14|30522.14|30522.14|30522.14|30522.14|0
1641822340000|2022-01-10 13:45:40|30526.44|30526.44|30526.44|30526.44|30526.44|30526.44|30526.44|30526.44|0
1641822370000|2022-01-10 13:46:10|30530.75|30530.75|30530.75|30530.75|30530.75|30530.75|30530.75|30530.75|0
1641822390000|2022-01-10 13:46:30|30528.97|30528.97|30528.97|30528.97|30528.97|30528.97|30528.97|30528.97|0
1641822400000|2022-01-10 13:46:40|30530.75|30530.75|30530.75|30530.75|30530.75|30530.75|30530.75|30530.75|0
1641822420000|2022-01-10 13:47:00|30535.06|30535.06|30535.06|30535.06|30535.06|30535.06|30535.06|30535.06|0
1641822450000|2022-01-10 13:47:30|30539.36|30539.36|30539.36|30539.36|30539.36|30539.36|30539.36|30539.36|0
1641822470000|2022-01-10 13:47:50|30543.67|30543.67|30543.67|30543.67|30543.67|30543.67|30543.67|30543.67|0
1641822500000|2022-01-10 13:48:20|30552.28|30552.28|30543.67|30543.67|30552.28|30552.28|30543.67|30543.67|0
1641822520000|2022-01-10 13:48:40|30539.36|30539.36|30539.36|30539.36|30539.36|30539.36|30539.36|30539.36|0
1641822650000|2022-01-10 13:50:50|30533.28|30533.28|30528.97|30528.97|30533.28|30533.28|30524.67|30524.67|0
1641822700000|2022-01-10 13:51:40|30530.75|30530.75|30530.75|30530.75|30530.75|30530.75|30530.75|30530.75|0
1641822720000|2022-01-10 13:52:00|30520.36|30520.36|30520.36|30520.36|30520.36|30520.36|30520.36|30520.36|0
1641822740000|2022-01-10 13:52:20|30524.67|30524.67|30520.36|30520.36|30524.67|30524.67|30520.36|30520.36|0
1641822790000|2022-01-10 13:53:10|30522.14|30522.14|30522.14|30522.14|30522.14|30522.14|30522.14|30522.14|0
1641822840000|2022-01-10 13:54:00|30520.36|30520.36|30520.36|30520.36|30520.36|30520.36|30520.36|30520.36|0
1641822880000|2022-01-10 13:54:40|30524.67|30524.67|30528.97|30528.97|30528.97|30528.97|30524.67|30524.67|0
1641822900000|2022-01-10 13:55:00|30524.67|30524.67|30520.36|30520.36|30524.67|30524.67|30520.36|30520.36|0
1641822910000|2022-01-10 13:55:10|30524.67|30524.67|30520.36|30520.36|30528.97|30528.97|30520.36|30520.36|0
1641822940000|2022-01-10 13:55:40|30528.97|30528.97|30528.97|30528.97|30528.97|30528.97|30528.97|30528.97|0
1641822980000|2022-01-10 13:56:20|30537.59|30537.59|30537.59|30537.59|30537.59|30537.59|30537.59|30537.59|0
1641822990000|2022-01-10 13:56:30|30541.89|30541.89|30543.67|30543.67|30543.67|30543.67|30541.89|30541.89|0
1641823050000|2022-01-10 13:57:30|30541.89|30541.89|30541.89|30541.89|30541.89|30541.89|30541.89|30541.89|0
1641823070000|2022-01-10 13:57:50|30537.59|30537.59|30537.59|30537.59|30537.59|30537.59|30537.59|30537.59|0
1641823090000|2022-01-10 13:58:10|30528.97|30528.97|30528.97|30528.97|30528.97|30528.97|30528.97|30528.97|0
1641823120000|2022-01-10 13:58:40|30527.2|30527.2|30527.2|30527.2|30527.2|30527.2|30527.2|30527.2|0
1641823140000|2022-01-10 13:59:00|30528.97|30528.97|30528.22|30528.22|30532.53|30532.53|30528.22|30528.22|0
1641823150000|2022-01-10 13:59:10|30532.53|30532.53|30528.97|30528.97|30532.53|30532.53|30528.97|30528.97|0
1641823180000|2022-01-10 13:59:40|30539.64|30539.64|30554.33|30554.33|30554.33|30554.33|30539.64|30539.64|0
1641823190000|2022-01-10 13:59:50|30550.03|30550.03|30550.03|30550.03|30550.03|30550.03|30550.03|30550.03|0
1641823210000|2022-01-10 14:00:10|30548.25|30548.25|30548.25|30548.25|30548.25|30548.25|30548.25|30548.25|0
1641823220000|2022-01-10 14:00:20|30550.03|30550.03|30547.5|30547.5|30551.8|30551.8|30547.5|30547.5|0
1641823240000|2022-01-10 14:00:40|30545.72|30545.72|30541.41|30541.41|30545.72|30545.72|30541.41|30541.41|0
1641823300000|2022-01-10 14:01:40|30545.72|30545.72|30545.72|30545.72|30545.72|30545.72|30545.72|30545.72|0
1641823350000|2022-01-10 14:02:30|30550.03|30550.03|30545.72|30545.72|30550.03|30550.03|30541.41|30541.41|0
1641823380000|2022-01-10 14:03:00|30547.5|30547.5|30538.88|30538.88|30547.5|30547.5|30538.88|30538.88|0
1641823400000|2022-01-10 14:03:20|30534.58|30534.58|30534.58|30534.58|30534.58|30534.58|30534.58|30534.58|0
1641823470000|2022-01-10 14:04:30|30530.27|30530.27|30525.96|30525.96|30530.27|30530.27|30525.96|30525.96|0
1641823480000|2022-01-10 14:04:40|30530.27|30530.27|30530.27|30530.27|30530.27|30530.27|30530.27|30530.27|0
1641823490000|2022-01-10 14:04:50|30521.66|30521.66|30513.05|30513.05|30521.66|30521.66|30513.05|30513.05|0
1641823500000|2022-01-10 14:05:00|30511.27|30511.27|30511.27|30511.27|30511.27|30511.27|30511.27|30511.27|0
1641823520000|2022-01-10 14:05:20|30515.57|30515.57|30519.13|30519.13|30519.13|30519.13|30515.57|30515.57|0
1641823570000|2022-01-10 14:06:10|30510.52|30510.52|30510.52|30510.52|30510.52|30510.52|30510.52|30510.52|0
1641823610000|2022-01-10 14:06:50|30514.82|30514.82|30514.82|30514.82|30514.82|30514.82|30514.82|30514.82|0
1641823620000|2022-01-10 14:07:00|30511.27|30511.27|30511.27|30511.27|30511.27|30511.27|30511.27|30511.27|0
1641823650000|2022-01-10 14:07:30|30506.96|30506.96|30506.96|30506.96|30506.96|30506.96|30506.96|30506.96|0
1641823700000|2022-01-10 14:08:20|30502.66|30502.66|30502.66|30502.66|30502.66|30502.66|30502.66|30502.66|0
1641823710000|2022-01-10 14:08:30|30506.96|30506.96|30511.27|30511.27|30511.27|30511.27|30506.96|30506.96|0
1641823720000|2022-01-10 14:08:40|30515.57|30515.57|30511.27|30511.27|30515.57|30515.57|30511.27|30511.27|0
1641823740000|2022-01-10 14:09:00|30515.57|30515.57|30515.57|30515.57|30515.57|30515.57|30515.57|30515.57|0
1641823750000|2022-01-10 14:09:10|30517.35|30517.35|30524.19|30524.19|30524.19|30524.19|30515.57|30515.57|0
1641823790000|2022-01-10 14:09:50|30528.49|30528.49|30528.49|30528.49|30528.49|30528.49|30528.49|30528.49|0
1641823820000|2022-01-10 14:10:20|30533.83|30533.83|30535.6|30535.6|30535.6|30535.6|30533.83|30533.83|0
1641823920000|2022-01-10 14:12:00|30539.91|30539.91|30539.91|30539.91|30539.91|30539.91|30539.91|30539.91|0
1641823930000|2022-01-10 14:12:10|30544.22|30544.22|30544.22|30544.22|30544.22|30544.22|30544.22|30544.22|0
1641824000000|2022-01-10 14:13:20|30539.91|30539.91|30539.91|30539.91|30539.91|30539.91|30539.91|30539.91|0
1641824030000|2022-01-10 14:13:50|30537.38|30537.38|30537.38|30537.38|30537.38|30537.38|30537.38|30537.38|0
1641824060000|2022-01-10 14:14:20|30539.16|30539.16|30539.16|30539.16|30539.16|30539.16|30537.38|30537.38|0
1641824070000|2022-01-10 14:14:30|30543.46|30543.46|30543.46|30543.46|30543.46|30543.46|30543.46|30543.46|0
1641824120000|2022-01-10 14:15:20|30547.77|30547.77|30547.77|30547.77|30547.77|30547.77|30547.77|30547.77|0
1641824150000|2022-01-10 14:15:50|30545.99|30545.99|30550.3|30550.3|30554.61|30554.61|30545.99|30545.99|0
1641824170000|2022-01-10 14:16:10|30545.99|30545.99|30541.69|30541.69|30545.99|30545.99|30541.69|30541.69|0
1641824200000|2022-01-10 14:16:40|30537.38|30537.38|30539.16|30539.16|30539.16|30539.16|30537.38|30537.38|0
1641824210000|2022-01-10 14:16:50|30547.77|30547.77|30549.55|30549.55|30549.55|30549.55|30547.77|30547.77|0
1641824270000|2022-01-10 14:17:50|30545.24|30545.24|30545.24|30545.24|30545.24|30545.24|30545.24|30545.24|0
1641824310000|2022-01-10 14:18:30|30547.02|30547.02|30547.02|30547.02|30547.02|30547.02|30547.02|30547.02|0
1641824330000|2022-01-10 14:18:50|30543.46|30543.46|30543.46|30543.46|30543.46|30543.46|30543.46|30543.46|0
1641824340000|2022-01-10 14:19:00|30539.16|30539.16|30539.16|30539.16|30539.16|30539.16|30539.16|30539.16|0
1641824360000|2022-01-10 14:19:20|30543.46|30543.46|30543.46|30543.46|30543.46|30543.46|30543.46|30543.46|0
1641824380000|2022-01-10 14:19:40|30545.24|30545.24|30545.24|30545.24|30545.24|30545.24|30545.24|30545.24|0
1641824410000|2022-01-10 14:20:10|30549.55|30549.55|30545.24|30545.24|30549.55|30549.55|30545.24|30545.24|0
1641824450000|2022-01-10 14:20:50|30549.55|30549.55|30549.55|30549.55|30549.55|30549.55|30549.55|30549.55|0
1641824460000|2022-01-10 14:21:00|30553.85|30553.85|30558.16|30558.16|30558.16|30558.16|30553.85|30553.85|0
1641824500000|2022-01-10 14:21:40|30566.77|30566.77|30566.77|30566.77|30566.77|30566.77|30566.77|30566.77|0
1641824550000|2022-01-10 14:22:30|30562.47|30562.47|30562.47|30562.47|30562.47|30562.47|30562.47|30562.47|0
1641824560000|2022-01-10 14:22:40|30566.77|30566.77|30556.38|30556.38|30566.77|30566.77|30556.38|30556.38|0
1641824630000|2022-01-10 14:23:50|30554.61|30554.61|30558.91|30558.91|30563.22|30563.22|30554.61|30554.61|0
1641824650000|2022-01-10 14:24:10|30554.61|30554.61|30548.52|30548.52|30554.61|30554.61|30548.52|30548.52|0
1641824670000|2022-01-10 14:24:30|30552.83|30552.83|30552.83|30552.83|30552.83|30552.83|30552.83|30552.83|0
1641824760000|2022-01-10 14:26:00|30557.14|30557.14|30557.14|30557.14|30557.14|30557.14|30552.83|30552.83|0
1641824800000|2022-01-10 14:26:40|30552.83|30552.83|30546.75|30546.75|30552.83|30552.83|30546.75|30546.75|0
1641824810000|2022-01-10 14:26:50|30542.44|30542.44|30542.44|30542.44|30542.44|30542.44|30542.44|30542.44|0
1641824820000|2022-01-10 14:27:00|30546.75|30546.75|30546.75|30546.75|30546.75|30546.75|30546.75|30546.75|0
1641824860000|2022-01-10 14:27:40|30542.44|30542.44|30542.44|30542.44|30542.44|30542.44|30542.44|30542.44|0
1641824870000|2022-01-10 14:27:50|30538.13|30538.13|30538.13|30538.13|30538.13|30538.13|30538.13|30538.13|0
1641824930000|2022-01-10 14:28:50|30542.44|30542.44|30542.44|30542.44|30542.44|30542.44|30542.44|30542.44|0
1641824940000|2022-01-10 14:29:00|30544.22|30544.22|30544.22|30544.22|30544.22|30544.22|30544.22|30544.22|0
1641824950000|2022-01-10 14:29:10|30545.99|30545.99|30545.99|30545.99|30545.99|30545.99|30545.99|30545.99|0
1641824980000|2022-01-10 14:29:40|30537.38|30537.38|30537.38|30537.38|30537.38|30537.38|30537.38|30537.38|0
1641824990000|2022-01-10 14:29:50|30541.69|30541.69|30590.84|30590.84|30599.45|30599.45|30533.07|30533.07|0
1641825000000|2022-01-10 14:30:00|30586.53|30586.53|30590.08|30590.08|30611.62|30611.62|30586.53|30586.53|0
1641825010000|2022-01-10 14:30:10|30598.7|30598.7|30598.7|30598.7|30598.7|30598.7|30598.7|30598.7|0
1641825020000|2022-01-10 14:30:20|30603|30603|30607.31|30607.31|30607.31|30607.31|30603|30603|0
1641825030000|2022-01-10 14:30:30|30598.7|30598.7|30592.61|30592.61|30598.7|30598.7|30592.61|30592.61|0
1641825040000|2022-01-10 14:30:40|30588.31|30588.31|30584|30584|30588.31|30588.31|30584|30584|0
1641825050000|2022-01-10 14:30:50|30579.69|30579.69|30573.61|30573.61|30579.69|30579.69|30573.61|30573.61|0
1641825060000|2022-01-10 14:31:00|30560.69|30560.69|30565|30565|30565|30565|30560.69|30560.69|0
1641825070000|2022-01-10 14:31:10|30577.92|30577.92|30610.86|30610.86|30610.86|30610.86|30577.92|30577.92|0
1641825080000|2022-01-10 14:31:20|30612.64|30612.64|30621.25|30621.25|30621.25|30621.25|30612.64|30612.64|0
1641825090000|2022-01-10 14:31:30|30642.79|30642.79|30625.56|30625.56|30642.79|30642.79|30621.25|30621.25|0
1641825110000|2022-01-10 14:31:50|30634.17|30634.17|30629.87|30629.87|30638.48|30638.48|30629.87|30629.87|0
1641825120000|2022-01-10 14:32:00|30638.48|30638.48|30648.87|30648.87|30657.48|30657.48|30634.17|30634.17|0
1641825130000|2022-01-10 14:32:10|30657.48|30657.48|30647.09|30647.09|30657.48|30657.48|30647.09|30647.09|0
1641825140000|2022-01-10 14:32:20|30660.01|30660.01|30655.71|30655.71|30660.01|30660.01|30655.71|30655.71|0
1641825150000|2022-01-10 14:32:30|30660.01|30660.01|30660.01|30660.01|30660.01|30660.01|30660.01|30660.01|0
1641825160000|2022-01-10 14:32:40|30655.71|30655.71|30651.4|30651.4|30655.71|30655.71|30651.4|30651.4|0
1641825170000|2022-01-10 14:32:50|30638.48|30638.48|30643.54|30643.54|30647.84|30647.84|30634.93|30634.93|0
1641825180000|2022-01-10 14:33:00|30639.23|30639.23|30630.62|30630.62|30639.23|30639.23|30626.31|30626.31|0
1641825190000|2022-01-10 14:33:10|30634.93|30634.93|30626.31|30626.31|30639.23|30639.23|30626.31|30626.31|0
1641825200000|2022-01-10 14:33:20|30634.93|30634.93|30665.07|30665.07|30665.07|30665.07|30634.93|30634.93|0
1641825210000|2022-01-10 14:33:30|30666.85|30666.85|30671.15|30671.15|30671.15|30671.15|30666.85|30666.85|0
1641825220000|2022-01-10 14:33:40|30679.77|30679.77|30684.07|30684.07|30684.07|30684.07|30679.77|30679.77|0
1641825230000|2022-01-10 14:33:50|30679.77|30679.77|30707.38|30707.38|30707.38|30707.38|30679.77|30679.77|0
1641825240000|2022-01-10 14:34:00|30711.69|30711.69|30703.83|30703.83|30711.69|30711.69|30698.77|30698.77|0
1641825250000|2022-01-10 14:34:10|30705.61|30705.61|30705.61|30705.61|30705.61|30705.61|30705.61|30705.61|0
1641825280000|2022-01-10 14:34:40|30701.3|30701.3|30718.53|30718.53|30718.53|30718.53|30701.3|30701.3|0
1641825290000|2022-01-10 14:34:50|30714.22|30714.22|30707.38|30707.38|30716|30716|30707.38|30707.38|0
1641825300000|2022-01-10 14:35:00|30703.08|30703.08|30705.61|30705.61|30711.69|30711.69|30703.08|30703.08|0
1641825310000|2022-01-10 14:35:10|30709.91|30709.91|30701.3|30701.3|30714.22|30714.22|30701.3|30701.3|0
1641825320000|2022-01-10 14:35:20|30709.91|30709.91|30705.61|30705.61|30709.91|30709.91|30705.61|30705.61|0
1641825340000|2022-01-10 14:35:40|30696.99|30696.99|30709.91|30709.91|30709.91|30709.91|30696.99|30696.99|0
1641825350000|2022-01-10 14:35:50|30696.99|30696.99|30705.61|30705.61|30705.61|30705.61|30696.99|30696.99|0
1641825360000|2022-01-10 14:36:00|30709.91|30709.91|30689.13|30689.13|30709.91|30709.91|30689.13|30689.13|0
1641825370000|2022-01-10 14:36:10|30684.83|30684.83|30651.13|30651.13|30684.83|30684.83|30651.13|30651.13|0
1641825380000|2022-01-10 14:36:20|30649.35|30649.35|30653.66|30653.66|30653.66|30653.66|30649.35|30649.35|0
1641825400000|2022-01-10 14:36:40|30649.35|30649.35|30645.04|30645.04|30649.35|30649.35|30645.04|30645.04|0
1641825410000|2022-01-10 14:36:50|30649.35|30649.35|30649.35|30649.35|30649.35|30649.35|30649.35|30649.35|0
1641825420000|2022-01-10 14:37:00|30645.04|30645.04|30621.73|30621.73|30645.04|30645.04|30621.73|30621.73|0
1641825430000|2022-01-10 14:37:10|30623.51|30623.51|30614.9|30614.9|30627.82|30627.82|30614.9|30614.9|0
1641825440000|2022-01-10 14:37:20|30619.2|30619.2|30623.51|30623.51|30623.51|30623.51|30619.2|30619.2|0
1641825450000|2022-01-10 14:37:30|30619.2|30619.2|30619.2|30619.2|30619.2|30619.2|30619.2|30619.2|0
1641825460000|2022-01-10 14:37:40|30623.51|30623.51|30627.82|30627.82|30627.82|30627.82|30623.51|30623.51|0
1641825470000|2022-01-10 14:37:50|30623.51|30623.51|30623.51|30623.51|30623.51|30623.51|30623.51|30623.51|0
1641825480000|2022-01-10 14:38:00|30619.2|30619.2|30614.9|30614.9|30619.2|30619.2|30614.9|30614.9|0
1641825490000|2022-01-10 14:38:10|30619.2|30619.2|30632.12|30632.12|30632.12|30632.12|30619.2|30619.2|0
1641825500000|2022-01-10 14:38:20|30623.51|30623.51|30623.51|30623.51|30623.51|30623.51|30623.51|30623.51|0
1641825510000|2022-01-10 14:38:30|30619.2|30619.2|30619.2|30619.2|30619.2|30619.2|30619.2|30619.2|0
1641825520000|2022-01-10 14:38:40|30617.43|30617.43|30617.43|30617.43|30617.43|30617.43|30613.12|30613.12|0
1641825540000|2022-01-10 14:39:00|30608.81|30608.81|30602.73|30602.73|30608.81|30608.81|30602.73|30602.73|0
1641825550000|2022-01-10 14:39:10|30600.95|30600.95|30600.95|30600.95|30600.95|30600.95|30600.95|30600.95|0
1641825570000|2022-01-10 14:39:30|30603.48|30603.48|30601.7|30601.7|30603.48|30603.48|30601.7|30601.7|0
1641825580000|2022-01-10 14:39:40|30610.32|30610.32|30615.65|30615.65|30615.65|30615.65|30610.32|30610.32|0
1641825590000|2022-01-10 14:39:50|30611.34|30611.34|30611.34|30611.34|30615.65|30615.65|30607.04|30607.04|0
1641825600000|2022-01-10 14:40:00|30607.04|30607.04|30602.73|30602.73|30607.04|30607.04|30602.73|30602.73|0
1641825610000|2022-01-10 14:40:10|30598.42|30598.42|30583.73|30583.73|30602.73|30602.73|30579.42|30579.42|0
1641825630000|2022-01-10 14:40:30|30588.03|30588.03|30571.56|30571.56|30592.34|30592.34|30571.56|30571.56|0
1641825640000|2022-01-10 14:40:40|30573.34|30573.34|30573.34|30573.34|30573.34|30573.34|30573.34|30573.34|0
1641825650000|2022-01-10 14:40:50|30599.18|30599.18|30603.48|30603.48|30603.48|30603.48|30599.18|30599.18|0
1641825660000|2022-01-10 14:41:00|30612.09|30612.09|30612.09|30612.09|30612.09|30612.09|30612.09|30612.09|0
1641825670000|2022-01-10 14:41:10|30607.79|30607.79|30612.09|30612.09|30612.09|30612.09|30607.79|30607.79|0
1641825680000|2022-01-10 14:41:20|30616.4|30616.4|30612.09|30612.09|30616.4|30616.4|30612.09|30612.09|0
1641825690000|2022-01-10 14:41:30|30616.4|30616.4|30616.4|30616.4|30616.4|30616.4|30616.4|30616.4|0
1641825700000|2022-01-10 14:41:40|30618.18|30618.18|30618.18|30618.18|30618.18|30618.18|30618.18|30618.18|0
1641825710000|2022-01-10 14:41:50|30619.96|30619.96|30619.96|30619.96|30619.96|30619.96|30619.96|30619.96|0
1641825730000|2022-01-10 14:42:10|30618.18|30618.18|30628.57|30628.57|30628.57|30628.57|30618.18|30618.18|0
1641825750000|2022-01-10 14:42:30|30624.26|30624.26|30624.26|30624.26|30624.26|30624.26|30624.26|30624.26|0
1641825760000|2022-01-10 14:42:40|30619.96|30619.96|30624.26|30624.26|30624.26|30624.26|30619.96|30619.96|0
1641825770000|2022-01-10 14:42:50|30637.18|30637.18|30637.18|30637.18|30637.18|30637.18|30637.18|30637.18|0
1641825780000|2022-01-10 14:43:00|30628.57|30628.57|30632.87|30632.87|30632.87|30632.87|30628.57|30628.57|0
1641825790000|2022-01-10 14:43:10|30637.18|30637.18|30632.87|30632.87|30637.18|30637.18|30628.57|30628.57|0
1641825810000|2022-01-10 14:43:30|30628.57|30628.57|30641.49|30641.49|30641.49|30641.49|30628.57|30628.57|0
1641825830000|2022-01-10 14:43:50|30645.79|30645.79|30645.79|30645.79|30645.79|30645.79|30645.79|30645.79|0
1641825840000|2022-01-10 14:44:00|30637.18|30637.18|30645.79|30645.79|30645.79|30645.79|30637.18|30637.18|0
1641825850000|2022-01-10 14:44:10|30637.18|30637.18|30641.49|30641.49|30641.49|30641.49|30637.18|30637.18|0
1641825860000|2022-01-10 14:44:20|30637.18|30637.18|30637.18|30637.18|30637.18|30637.18|30637.18|30637.18|0
1641825870000|2022-01-10 14:44:30|30641.49|30641.49|30632.87|30632.87|30641.49|30641.49|30632.87|30632.87|0
1641825890000|2022-01-10 14:44:50|30641.49|30641.49|30641.49|30641.49|30641.49|30641.49|30641.49|30641.49|0
1641825900000|2022-01-10 14:45:00|30632.87|30632.87|30645.79|30645.79|30645.79|30645.79|30632.87|30632.87|0
1641825910000|2022-01-10 14:45:10|30637.18|30637.18|30639.71|30639.71|30639.71|30639.71|30635.4|30635.4|0
1641825920000|2022-01-10 14:45:20|30644.02|30644.02|30648.32|30648.32|30652.63|30652.63|30639.71|30639.71|0
1641825930000|2022-01-10 14:45:30|30644.02|30644.02|30644.02|30644.02|30644.02|30644.02|30644.02|30644.02|0
1641825940000|2022-01-10 14:45:40|30652.63|30652.63|30674.16|30674.16|30674.16|30674.16|30652.63|30652.63|0
1641825950000|2022-01-10 14:45:50|30677.72|30677.72|30677.72|30677.72|30686.33|30686.33|30677.72|30677.72|0
1641825960000|2022-01-10 14:46:00|30673.41|30673.41|30680.25|30680.25|30680.25|30680.25|30667.33|30667.33|0
1641825970000|2022-01-10 14:46:10|30684.55|30684.55|30680.25|30680.25|30688.86|30688.86|30680.25|30680.25|0
1641825980000|2022-01-10 14:46:20|30684.55|30684.55|30693.17|30693.17|30693.17|30693.17|30684.55|30684.55|0
1641825990000|2022-01-10 14:46:30|30697.47|30697.47|30697.47|30697.47|30697.47|30697.47|30697.47|30697.47|0
1641826000000|2022-01-10 14:46:40|30693.17|30693.17|30693.17|30693.17|30693.17|30693.17|30693.17|30693.17|0
1641826010000|2022-01-10 14:46:50|30691.39|30691.39|30700|30700|30700|30700|30691.39|30691.39|0
1641826030000|2022-01-10 14:47:10|30704.31|30704.31|30700|30700|30712.92|30712.92|30700|30700|0
1641826040000|2022-01-10 14:47:20|30708.61|30708.61|30712.17|30712.17|30712.17|30712.17|30708.61|30708.61|0
1641826050000|2022-01-10 14:47:30|30713.95|30713.95|30713.95|30713.95|30713.95|30713.95|30713.95|30713.95|0
1641826060000|2022-01-10 14:47:40|30718.25|30718.25|30722.56|30722.56|30722.56|30722.56|30718.25|30718.25|0
1641826070000|2022-01-10 14:47:50|30726.87|30726.87|30735.48|30735.48|30735.48|30735.48|30726.87|30726.87|0
1641826080000|2022-01-10 14:48:00|30726.87|30726.87|30726.87|30726.87|30726.87|30726.87|30726.87|30726.87|0
1641826100000|2022-01-10 14:48:20|30722.56|30722.56|30727.14|30727.14|30735.75|30735.75|30722.56|30722.56|0
1641826110000|2022-01-10 14:48:30|30731.44|30731.44|30722.83|30722.83|30731.44|30731.44|30718.53|30718.53|0
1641826120000|2022-01-10 14:48:40|30718.53|30718.53|30718.53|30718.53|30718.53|30718.53|30714.22|30714.22|0
1641826130000|2022-01-10 14:48:50|30722.83|30722.83|30727.14|30727.14|30727.14|30727.14|30718.53|30718.53|0
1641826140000|2022-01-10 14:49:00|30722.83|30722.83|30722.83|30722.83|30722.83|30722.83|30722.83|30722.83|0
1641826150000|2022-01-10 14:49:10|30727.14|30727.14|30727.14|30727.14|30731.44|30731.44|30727.14|30727.14|0
1641826160000|2022-01-10 14:49:20|30722.83|30722.83|30724.61|30724.61|30727.14|30727.14|30720.3|30720.3|0
1641826170000|2022-01-10 14:49:30|30720.3|30720.3|30720.3|30720.3|30724.61|30724.61|30720.3|30720.3|0
1641826180000|2022-01-10 14:49:40|30728.92|30728.92|30724.61|30724.61|30728.92|30728.92|30724.61|30724.61|0
1641826200000|2022-01-10 14:50:00|30720.3|30720.3|30720.3|30720.3|30724.61|30724.61|30720.3|30720.3|0
1641826210000|2022-01-10 14:50:10|30728.92|30728.92|30726.39|30726.39|30728.92|30728.92|30720.3|30720.3|0
1641826220000|2022-01-10 14:50:20|30717.77|30717.77|30728.92|30728.92|30733.22|30733.22|30717.77|30717.77|0
1641826240000|2022-01-10 14:50:40|30724.61|30724.61|30720.3|30720.3|30724.61|30724.61|30720.3|30720.3|0
1641826250000|2022-01-10 14:50:50|30724.61|30724.61|30724.61|30724.61|30724.61|30724.61|30724.61|30724.61|0
1641826280000|2022-01-10 14:51:20|30737.53|30737.53|30746.14|30746.14|30746.14|30746.14|30737.53|30737.53|0
1641826300000|2022-01-10 14:51:40|30750.45|30750.45|30772.25|30772.25|30772.25|30772.25|30750.45|30750.45|0
1641826320000|2022-01-10 14:52:00|30767.95|30767.95|30763.64|30763.64|30767.95|30767.95|30763.64|30763.64|0
1641826330000|2022-01-10 14:52:10|30772.25|30772.25|30767.95|30767.95|30772.25|30772.25|30763.64|30763.64|0
1641826340000|2022-01-10 14:52:20|30772.25|30772.25|30772.25|30772.25|30772.25|30772.25|30772.25|30772.25|0
1641826350000|2022-01-10 14:52:30|30767.95|30767.95|30772.25|30772.25|30772.25|30772.25|30767.95|30767.95|0
1641826370000|2022-01-10 14:52:50|30774.03|30774.03|30774.03|30774.03|30774.03|30774.03|30774.03|30774.03|0
1641826380000|2022-01-10 14:53:00|30770.48|30770.48|30768.7|30768.7|30770.48|30770.48|30768.7|30768.7|0
1641826390000|2022-01-10 14:53:10|30773.01|30773.01|30768.7|30768.7|30773.01|30773.01|30768.7|30768.7|0
1641826400000|2022-01-10 14:53:20|30773.01|30773.01|30772.25|30772.25|30776.56|30776.56|30772.25|30772.25|0
1641826450000|2022-01-10 14:54:10|30776.56|30776.56|30776.56|30776.56|30776.56|30776.56|30776.56|30776.56|0
1641826460000|2022-01-10 14:54:20|30780.87|30780.87|30780.87|30780.87|30780.87|30780.87|30780.87|30780.87|0
1641826470000|2022-01-10 14:54:30|30776.56|30776.56|30780.87|30780.87|30780.87|30780.87|30776.56|30776.56|0
1641826480000|2022-01-10 14:54:40|30785.17|30785.17|30785.17|30785.17|30785.17|30785.17|30785.17|30785.17|0
1641826490000|2022-01-10 14:54:50|30780.87|30780.87|30780.87|30780.87|30780.87|30780.87|30780.87|30780.87|0
1641826500000|2022-01-10 14:55:00|30776.56|30776.56|30780.87|30780.87|30780.87|30780.87|30776.56|30776.56|0
1641826510000|2022-01-10 14:55:10|30776.56|30776.56|30776.56|30776.56|30776.56|30776.56|30776.56|30776.56|0
1641826520000|2022-01-10 14:55:20|30780.87|30780.87|30784.42|30784.42|30784.42|30784.42|30780.87|30780.87|0
1641826560000|2022-01-10 14:56:00|30780.11|30780.11|30784.42|30784.42|30788.73|30788.73|30780.11|30780.11|0
1641826570000|2022-01-10 14:56:10|30780.11|30780.11|30780.11|30780.11|30780.11|30780.11|30780.11|30780.11|0
1641826590000|2022-01-10 14:56:30|30784.42|30784.42|30784.42|30784.42|30784.42|30784.42|30784.42|30784.42|0
1641826610000|2022-01-10 14:56:50|30780.11|30780.11|30793.03|30793.03|30793.03|30793.03|30780.11|30780.11|0
1641826640000|2022-01-10 14:57:20|30788.73|30788.73|30788.73|30788.73|30788.73|30788.73|30788.73|30788.73|0
1641826650000|2022-01-10 14:57:30|30784.42|30784.42|30784.42|30784.42|30784.42|30784.42|30784.42|30784.42|0
1641826690000|2022-01-10 14:58:10|30782.64|30782.64|30791.26|30791.26|30791.26|30791.26|30782.64|30782.64|0
1641826700000|2022-01-10 14:58:20|30795.56|30795.56|30782.64|30782.64|30795.56|30795.56|30782.64|30782.64|0
1641826740000|2022-01-10 14:59:00|30786.95|30786.95|30778.34|30778.34|30786.95|30786.95|30778.34|30778.34|0
1641826750000|2022-01-10 14:59:10|30782.64|30782.64|30782.64|30782.64|30782.64|30782.64|30782.64|30782.64|0
1641826760000|2022-01-10 14:59:20|30780.87|30780.87|30780.87|30780.87|30780.87|30780.87|30780.87|30780.87|0
1641826780000|2022-01-10 14:59:40|30776.56|30776.56|30776.56|30776.56|30776.56|30776.56|30776.56|30776.56|0
1641826800000|2022-01-10 15:00:00|30772.25|30772.25|30783.4|30783.4|30787.7|30787.7|30770.48|30770.48|0
1641826810000|2022-01-10 15:00:10|30779.09|30779.09|30779.09|30779.09|30779.09|30779.09|30774.78|30774.78|0
1641826820000|2022-01-10 15:00:20|30774.78|30774.78|30779.09|30779.09|30779.09|30779.09|30774.78|30774.78|0
1641826830000|2022-01-10 15:00:30|30770.48|30770.48|30779.09|30779.09|30779.09|30779.09|30770.48|30770.48|0
1641826850000|2022-01-10 15:00:50|30777.31|30777.31|30779.09|30779.09|30779.09|30779.09|30777.31|30777.31|0
1641826870000|2022-01-10 15:01:10|30770.48|30770.48|30748.94|30748.94|30770.48|30770.48|30748.94|30748.94|0
1641826880000|2022-01-10 15:01:20|30744.64|30744.64|30738.55|30738.55|30744.64|30744.64|30738.55|30738.55|0
1641826900000|2022-01-10 15:01:40|30725.63|30725.63|30715.24|30715.24|30725.63|30725.63|30706.63|30706.63|0
1641826920000|2022-01-10 15:02:00|30710.94|30710.94|30706.63|30706.63|30710.94|30710.94|30698.02|30698.02|0
1641826930000|2022-01-10 15:02:10|30698.02|30698.02|30698.02|30698.02|30702.32|30702.32|30698.02|30698.02|0
1641826940000|2022-01-10 15:02:20|30696.24|30696.24|30696.24|30696.24|30696.24|30696.24|30696.24|30696.24|0
1641826950000|2022-01-10 15:02:30|30694.46|30694.46|30694.46|30694.46|30694.46|30694.46|30690.16|30690.16|0
1641826960000|2022-01-10 15:02:40|30690.16|30690.16|30672.93|30672.93|30690.16|30690.16|30671.15|30671.15|0
1641826970000|2022-01-10 15:02:50|30677.24|30677.24|30685.85|30685.85|30690.16|30690.16|30677.24|30677.24|0
1641826980000|2022-01-10 15:03:00|30664.32|30664.32|30677.24|30677.24|30677.24|30677.24|30660.01|30660.01|0
1641827000000|2022-01-10 15:03:20|30681.54|30681.54|30681.54|30681.54|30681.54|30681.54|30681.54|30681.54|0
1641827010000|2022-01-10 15:03:30|30677.24|30677.24|30672.93|30672.93|30677.24|30677.24|30672.93|30672.93|0
1641827020000|2022-01-10 15:03:40|30677.24|30677.24|30677.24|30677.24|30677.24|30677.24|30677.24|30677.24|0
1641827030000|2022-01-10 15:03:50|30668.62|30668.62|30677.24|30677.24|30677.24|30677.24|30668.62|30668.62|0
1641827040000|2022-01-10 15:04:00|30685.85|30685.85|30677.24|30677.24|30685.85|30685.85|30677.24|30677.24|0
1641827060000|2022-01-10 15:04:20|30671.15|30671.15|30666.85|30666.85|30671.15|30671.15|30666.85|30666.85|0
1641827070000|2022-01-10 15:04:30|30671.15|30671.15|30667.6|30667.6|30671.15|30671.15|30667.6|30667.6|0
1641827080000|2022-01-10 15:04:40|30665.82|30665.82|30665.82|30665.82|30665.82|30665.82|30665.82|30665.82|0
1641827100000|2022-01-10 15:05:00|30661.52|30661.52|30669.38|30669.38|30669.38|30669.38|30661.52|30661.52|0
1641827120000|2022-01-10 15:05:20|30665.07|30665.07|30665.07|30665.07|30665.07|30665.07|30665.07|30665.07|0
1641827130000|2022-01-10 15:05:30|30656.46|30656.46|30656.46|30656.46|30656.46|30656.46|30656.46|30656.46|0
1641827140000|2022-01-10 15:05:40|30652.15|30652.15|30652.15|30652.15|30652.15|30652.15|30652.15|30652.15|0
1641827150000|2022-01-10 15:05:50|30647.84|30647.84|30643.54|30643.54|30647.84|30647.84|30643.54|30643.54|0
1641827160000|2022-01-10 15:06:00|30647.84|30647.84|30647.84|30647.84|30647.84|30647.84|30647.84|30647.84|0
1641827170000|2022-01-10 15:06:10|30643.54|30643.54|30656.46|30656.46|30660.76|30660.76|30643.54|30643.54|0
1641827190000|2022-01-10 15:06:30|30660.76|30660.76|30660.76|30660.76|30660.76|30660.76|30656.46|30656.46|0
1641827200000|2022-01-10 15:06:40|30664.32|30664.32|30672.93|30672.93|30672.93|30672.93|30664.32|30664.32|0
1641827210000|2022-01-10 15:06:50|30668.62|30668.62|30668.62|30668.62|30668.62|30668.62|30668.62|30668.62|0
1641827230000|2022-01-10 15:07:10|30672.93|30672.93|30672.93|30672.93|30677.24|30677.24|30672.93|30672.93|0
1641827250000|2022-01-10 15:07:30|30674.71|30674.71|30672.93|30672.93|30674.71|30674.71|30671.15|30671.15|0
1641827270000|2022-01-10 15:07:50|30674.71|30674.71|30674.71|30674.71|30674.71|30674.71|30674.71|30674.71|0
1641827290000|2022-01-10 15:08:10|30670.4|30670.4|30666.1|30666.1|30670.4|30670.4|30666.1|30666.1|0
1641827310000|2022-01-10 15:08:30|30661.79|30661.79|30657.48|30657.48|30661.79|30661.79|30657.48|30657.48|0
1641827320000|2022-01-10 15:08:40|30661.79|30661.79|30661.79|30661.79|30661.79|30661.79|30661.79|30661.79|0
1641827340000|2022-01-10 15:09:00|30670.4|30670.4|30670.4|30670.4|30670.4|30670.4|30670.4|30670.4|0
1641827350000|2022-01-10 15:09:10|30679.01|30679.01|30683.32|30683.32|30683.32|30683.32|30679.01|30679.01|0
1641827360000|2022-01-10 15:09:20|30679.01|30679.01|30679.01|30679.01|30679.01|30679.01|30679.01|30679.01|0
1641827370000|2022-01-10 15:09:30|30674.71|30674.71|30683.32|30683.32|30683.32|30683.32|30674.71|30674.71|0
1641827380000|2022-01-10 15:09:40|30681.54|30681.54|30685.85|30685.85|30685.85|30685.85|30681.54|30681.54|0
1641827400000|2022-01-10 15:10:00|30681.54|30681.54|30681.54|30681.54|30681.54|30681.54|30681.54|30681.54|0
1641827410000|2022-01-10 15:10:10|30685.85|30685.85|30677.24|30677.24|30685.85|30685.85|30677.24|30677.24|0
1641827420000|2022-01-10 15:10:20|30672.93|30672.93|30668.62|30668.62|30672.93|30672.93|30668.62|30668.62|0
1641827430000|2022-01-10 15:10:30|30664.32|30664.32|30664.32|30664.32|30664.32|30664.32|30664.32|30664.32|0
1641827450000|2022-01-10 15:10:50|30660.01|30660.01|30651.4|30651.4|30660.01|30660.01|30651.4|30651.4|0
1641827460000|2022-01-10 15:11:00|30653.18|30653.18|30653.18|30653.18|30653.18|30653.18|30653.18|30653.18|0
1641827530000|2022-01-10 15:12:10|30661.79|30661.79|30661.79|30661.79|30661.79|30661.79|30661.79|30661.79|0
1641827540000|2022-01-10 15:12:20|30653.18|30653.18|30653.93|30653.93|30653.93|30653.93|30649.62|30649.62|0
1641827550000|2022-01-10 15:12:30|30649.62|30649.62|30649.62|30649.62|30649.62|30649.62|30649.62|30649.62|0
1641827560000|2022-01-10 15:12:40|30636.7|30636.7|30649.62|30649.62|30649.62|30649.62|30636.7|30636.7|0
1641827570000|2022-01-10 15:12:50|30645.32|30645.32|30653.93|30653.93|30653.93|30653.93|30645.32|30645.32|0
1641827590000|2022-01-10 15:13:10|30646.07|30646.07|30642.51|30642.51|30646.07|30646.07|30642.51|30642.51|0
1641827600000|2022-01-10 15:13:20|30638.21|30638.21|30641.76|30641.76|30641.76|30641.76|30638.21|30638.21|0
1641827620000|2022-01-10 15:13:40|30639.98|30639.98|30638.21|30638.21|30639.98|30639.98|30638.21|30638.21|0
1641827700000|2022-01-10 15:15:00|30633.9|30633.9|30633.9|30633.9|30633.9|30633.9|30633.9|30633.9|0
1641827710000|2022-01-10 15:15:10|30637.45|30637.45|30624.53|30624.53|30637.45|30637.45|30624.53|30624.53|0
1641827720000|2022-01-10 15:15:20|30620.23|30620.23|30624.53|30624.53|30624.53|30624.53|30620.23|30620.23|0
1641827730000|2022-01-10 15:15:30|30628.84|30628.84|30628.84|30628.84|30628.84|30628.84|30628.84|30628.84|0
1641827760000|2022-01-10 15:16:00|30620.23|30620.23|30620.98|30620.98|30624.53|30624.53|30620.23|30620.23|0
1641827780000|2022-01-10 15:16:20|30616.67|30616.67|30618.45|30618.45|30618.45|30618.45|30616.67|30616.67|0
1641827790000|2022-01-10 15:16:30|30620.23|30620.23|30620.23|30620.23|30620.23|30620.23|30620.23|30620.23|0
1641827800000|2022-01-10 15:16:40|30615.92|30615.92|30615.92|30615.92|30615.92|30615.92|30615.92|30615.92|0
1641827810000|2022-01-10 15:16:50|30620.23|30620.23|30620.23|30620.23|30624.53|30624.53|30620.23|30620.23|0
1641827840000|2022-01-10 15:17:20|30611.62|30611.62|30603|30603|30611.62|30611.62|30603|30603|0
1641827850000|2022-01-10 15:17:30|30607.31|30607.31|30595.14|30595.14|30609.09|30609.09|30595.14|30595.14|0
1641827870000|2022-01-10 15:17:50|30599.45|30599.45|30608.06|30608.06|30608.06|30608.06|30599.45|30599.45|0
1641827900000|2022-01-10 15:18:20|30609.84|30609.84|30609.84|30609.84|30609.84|30609.84|30609.84|30609.84|0
1641827910000|2022-01-10 15:18:30|30614.14|30614.14|30617.7|30617.7|30617.7|30617.7|30614.14|30614.14|0
1641827930000|2022-01-10 15:18:50|30622.01|30622.01|30622.01|30622.01|30622.01|30622.01|30617.7|30617.7|0
1641827940000|2022-01-10 15:19:00|30617.7|30617.7|30614.14|30614.14|30617.7|30617.7|30614.14|30614.14|0
1641827950000|2022-01-10 15:19:10|30609.84|30609.84|30609.84|30609.84|30609.84|30609.84|30609.84|30609.84|0
1641827980000|2022-01-10 15:19:40|30608.06|30608.06|30595.89|30595.89|30608.06|30608.06|30595.89|30595.89|0
1641827990000|2022-01-10 15:19:50|30591.59|30591.59|30591.59|30591.59|30591.59|30591.59|30591.59|30591.59|0
1641828000000|2022-01-10 15:20:00|30595.14|30595.14|30595.14|30595.14|30595.14|30595.14|30595.14|30595.14|0
1641828010000|2022-01-10 15:20:10|30593.36|30593.36|30589.06|30589.06|30610.59|30610.59|30587.28|30587.28|0
1641828050000|2022-01-10 15:20:50|30584.75|30584.75|30574.36|30574.36|30584.75|30584.75|30574.36|30574.36|0
1641828080000|2022-01-10 15:21:20|30578.67|30578.67|30584.75|30584.75|30589.06|30589.06|30578.67|30578.67|0
1641828090000|2022-01-10 15:21:30|30593.36|30593.36|30591.59|30591.59|30593.36|30593.36|30591.59|30591.59|0
1641828100000|2022-01-10 15:21:40|30595.89|30595.89|30595.89|30595.89|30595.89|30595.89|30595.89|30595.89|0
1641828110000|2022-01-10 15:21:50|30587.28|30587.28|30610.59|30610.59|30610.59|30610.59|30587.28|30587.28|0
1641828120000|2022-01-10 15:22:00|30614.9|30614.9|30629.59|30629.59|30633.9|30633.9|30614.9|30614.9|0
1641828150000|2022-01-10 15:22:30|30620.98|30620.98|30620.98|30620.98|30620.98|30620.98|30620.98|30620.98|0
1641828160000|2022-01-10 15:22:40|30616.67|30616.67|30608.81|30608.81|30616.67|30616.67|30608.81|30608.81|0
1641828180000|2022-01-10 15:23:00|30617.43|30617.43|30617.43|30617.43|30617.43|30617.43|30617.43|30617.43|0
1641828190000|2022-01-10 15:23:10|30621.73|30621.73|30626.04|30626.04|30626.04|30626.04|30621.73|30621.73|0
1641828200000|2022-01-10 15:23:20|30617.43|30617.43|30626.04|30626.04|30626.04|30626.04|30608.81|30608.81|0
1641828210000|2022-01-10 15:23:30|30621.73|30621.73|30608.81|30608.81|30621.73|30621.73|30608.81|30608.81|0
1641828220000|2022-01-10 15:23:40|30617.43|30617.43|30617.43|30617.43|30617.43|30617.43|30617.43|30617.43|0
1641828240000|2022-01-10 15:24:00|30619.2|30619.2|30608.81|30608.81|30619.2|30619.2|30608.81|30608.81|0
1641828260000|2022-01-10 15:24:20|30604.51|30604.51|30613.12|30613.12|30621.73|30621.73|30604.51|30604.51|0
1641828270000|2022-01-10 15:24:30|30617.43|30617.43|30617.43|30617.43|30617.43|30617.43|30617.43|30617.43|0
1641828290000|2022-01-10 15:24:50|30621.73|30621.73|30621.73|30621.73|30621.73|30621.73|30621.73|30621.73|0
1641828300000|2022-01-10 15:25:00|30617.43|30617.43|30615.65|30615.65|30617.43|30617.43|30615.65|30615.65|0
1641828310000|2022-01-10 15:25:10|30611.34|30611.34|30615.65|30615.65|30615.65|30615.65|30611.34|30611.34|0
1641828320000|2022-01-10 15:25:20|30611.34|30611.34|30607.04|30607.04|30611.34|30611.34|30602.73|30602.73|0
1641828340000|2022-01-10 15:25:40|30611.34|30611.34|30611.34|30611.34|30611.34|30611.34|30611.34|30611.34|0
1641828350000|2022-01-10 15:25:50|30607.04|30607.04|30602.73|30602.73|30607.04|30607.04|30602.73|30602.73|0
1641828360000|2022-01-10 15:26:00|30615.65|30615.65|30611.34|30611.34|30619.96|30619.96|30607.04|30607.04|0
1641828370000|2022-01-10 15:26:10|30613.12|30613.12|30608.81|30608.81|30613.12|30613.12|30608.81|30608.81|0
1641828380000|2022-01-10 15:26:20|30613.12|30613.12|30613.12|30613.12|30613.12|30613.12|30613.12|30613.12|0
1641828400000|2022-01-10 15:26:40|30608.81|30608.81|30608.81|30608.81|30608.81|30608.81|30608.81|30608.81|0
1641828410000|2022-01-10 15:26:50|30604.51|30604.51|30608.81|30608.81|30613.12|30613.12|30604.51|30604.51|0
1641828420000|2022-01-10 15:27:00|30607.04|30607.04|30605.26|30605.26|30607.04|30607.04|30605.26|30605.26|0
1641828430000|2022-01-10 15:27:10|30603.48|30603.48|30603.48|30603.48|30603.48|30603.48|30603.48|30603.48|0
1641828440000|2022-01-10 15:27:20|30607.79|30607.79|30607.79|30607.79|30607.79|30607.79|30607.79|30607.79|0
1641828470000|2022-01-10 15:27:50|30609.57|30609.57|30609.57|30609.57|30609.57|30609.57|30609.57|30609.57|0
1641828480000|2022-01-10 15:28:00|30618.18|30618.18|30613.87|30613.87|30618.18|30618.18|30613.87|30613.87|0
1641828510000|2022-01-10 15:28:30|30609.57|30609.57|30605.26|30605.26|30609.57|30609.57|30605.26|30605.26|0
1641828520000|2022-01-10 15:28:40|30607.04|30607.04|30615.65|30615.65|30615.65|30615.65|30607.04|30607.04|0
1641828560000|2022-01-10 15:29:20|30611.34|30611.34|30607.04|30607.04|30611.34|30611.34|30607.04|30607.04|0
1641828580000|2022-01-10 15:29:40|30602.73|30602.73|30607.04|30607.04|30607.04|30607.04|30602.73|30602.73|0
1641828590000|2022-01-10 15:29:50|30605.26|30605.26|30605.26|30605.26|30605.26|30605.26|30605.26|30605.26|0
1641828600000|2022-01-10 15:30:00|30613.87|30613.87|30609.57|30609.57|30613.87|30613.87|30609.57|30609.57|0
1641828610000|2022-01-10 15:30:10|30613.87|30613.87|30616.4|30616.4|30618.18|30618.18|30613.87|30613.87|0
1641828620000|2022-01-10 15:30:20|30620.71|30620.71|30620.71|30620.71|30620.71|30620.71|30620.71|30620.71|0
1641828640000|2022-01-10 15:30:40|30622.48|30622.48|30622.48|30622.48|30622.48|30622.48|30622.48|30622.48|0
1641828670000|2022-01-10 15:31:10|30618.18|30618.18|30622.48|30622.48|30622.48|30622.48|30618.18|30618.18|0
1641828680000|2022-01-10 15:31:20|30626.79|30626.79|30622.48|30622.48|30626.79|30626.79|30622.48|30622.48|0
1641828700000|2022-01-10 15:31:40|30626.04|30626.04|30626.04|30626.04|30626.04|30626.04|30626.04|30626.04|0
1641828710000|2022-01-10 15:31:50|30630.35|30630.35|30626.04|30626.04|30630.35|30630.35|30617.43|30617.43|0
1641828730000|2022-01-10 15:32:10|30630.35|30630.35|30630.35|30630.35|30630.35|30630.35|30630.35|30630.35|0
1641828740000|2022-01-10 15:32:20|30626.04|30626.04|30627.82|30627.82|30632.12|30632.12|30626.04|30626.04|0
1641828750000|2022-01-10 15:32:30|30632.12|30632.12|30632.12|30632.12|30632.12|30632.12|30627.82|30627.82|0
1641828780000|2022-01-10 15:33:00|30627.82|30627.82|30623.51|30623.51|30627.82|30627.82|30623.51|30623.51|0
1641828800000|2022-01-10 15:33:20|30632.12|30632.12|30632.12|30632.12|30632.12|30632.12|30627.82|30627.82|0
1641828810000|2022-01-10 15:33:30|30627.82|30627.82|30627.82|30627.82|30627.82|30627.82|30623.51|30623.51|0
1641828820000|2022-01-10 15:33:40|30632.12|30632.12|30623.51|30623.51|30632.12|30632.12|30623.51|30623.51|0
1641828830000|2022-01-10 15:33:50|30627.82|30627.82|30630.35|30630.35|30632.12|30632.12|30623.51|30623.51|0
1641828850000|2022-01-10 15:34:10|30626.04|30626.04|30626.04|30626.04|30626.04|30626.04|30626.04|30626.04|0
1641828870000|2022-01-10 15:34:30|30630.35|30630.35|30626.04|30626.04|30630.35|30630.35|30626.04|30626.04|0
1641828890000|2022-01-10 15:34:50|30630.35|30630.35|30629.59|30629.59|30631.37|30631.37|30626.04|30626.04|0
1641828910000|2022-01-10 15:35:10|30625.29|30625.29|30629.59|30629.59|30633.9|30633.9|30625.29|30625.29|0
1641828920000|2022-01-10 15:35:20|30633.9|30633.9|30625.29|30625.29|30633.9|30633.9|30625.29|30625.29|0
1641828930000|2022-01-10 15:35:30|30629.59|30629.59|30629.59|30629.59|30629.59|30629.59|30625.29|30625.29|0
1641828940000|2022-01-10 15:35:40|30633.9|30633.9|30633.9|30633.9|30633.9|30633.9|30633.9|30633.9|0
1641828950000|2022-01-10 15:35:50|30629.59|30629.59|30629.59|30629.59|30629.59|30629.59|30629.59|30629.59|0
1641828960000|2022-01-10 15:36:00|30633.9|30633.9|30633.9|30633.9|30633.9|30633.9|30633.9|30633.9|0
1641828970000|2022-01-10 15:36:10|30638.21|30638.21|30629.59|30629.59|30638.21|30638.21|30625.29|30625.29|0
1641829020000|2022-01-10 15:37:00|30633.9|30633.9|30638.21|30638.21|30638.21|30638.21|30633.9|30633.9|0
1641829030000|2022-01-10 15:37:10|30633.9|30633.9|30633.9|30633.9|30633.9|30633.9|30633.9|30633.9|0
1641829040000|2022-01-10 15:37:20|30629.59|30629.59|30638.21|30638.21|30638.21|30638.21|30629.59|30629.59|0
1641829050000|2022-01-10 15:37:30|30642.51|30642.51|30642.51|30642.51|30642.51|30642.51|30642.51|30642.51|0
1641829060000|2022-01-10 15:37:40|30638.21|30638.21|30638.21|30638.21|30648.6|30648.6|30633.9|30633.9|0
1641829070000|2022-01-10 15:37:50|30646.82|30646.82|30646.82|30646.82|30646.82|30646.82|30638.21|30638.21|0
1641829080000|2022-01-10 15:38:00|30642.51|30642.51|30651.13|30651.13|30651.13|30651.13|30642.51|30642.51|0
1641829090000|2022-01-10 15:38:10|30655.43|30655.43|30658.99|30658.99|30663.29|30663.29|30646.82|30646.82|0
1641829100000|2022-01-10 15:38:20|30654.68|30654.68|30654.68|30654.68|30654.68|30654.68|30654.68|30654.68|0
1641829110000|2022-01-10 15:38:30|30658.99|30658.99|30652.15|30652.15|30665.07|30665.07|30652.15|30652.15|0
1641829140000|2022-01-10 15:39:00|30665.07|30665.07|30665.07|30665.07|30665.07|30665.07|30656.46|30656.46|0
1641829160000|2022-01-10 15:39:20|30669.38|30669.38|30669.38|30669.38|30669.38|30669.38|30669.38|30669.38|0
1641829170000|2022-01-10 15:39:30|30673.68|30673.68|30673.68|30673.68|30673.68|30673.68|30673.68|30673.68|0
1641829190000|2022-01-10 15:39:50|30675.46|30675.46|30675.46|30675.46|30675.46|30675.46|30675.46|30675.46|0
1641829200000|2022-01-10 15:40:00|30679.77|30679.77|30683.32|30683.32|30683.32|30683.32|30679.77|30679.77|0
1641829220000|2022-01-10 15:40:20|30681.54|30681.54|30681.54|30681.54|30681.54|30681.54|30681.54|30681.54|0
1641829230000|2022-01-10 15:40:30|30679.77|30679.77|30675.46|30675.46|30679.77|30679.77|30671.15|30671.15|0
1641829240000|2022-01-10 15:40:40|30679.77|30679.77|30671.15|30671.15|30679.77|30679.77|30671.15|30671.15|0
1641829260000|2022-01-10 15:41:00|30666.85|30666.85|30672.93|30672.93|30672.93|30672.93|30666.85|30666.85|0
1641829280000|2022-01-10 15:41:20|30664.32|30664.32|30664.32|30664.32|30664.32|30664.32|30664.32|30664.32|0
1641829290000|2022-01-10 15:41:30|30668.62|30668.62|30668.62|30668.62|30668.62|30668.62|30668.62|30668.62|0
1641829320000|2022-01-10 15:42:00|30672.93|30672.93|30672.93|30672.93|30672.93|30672.93|30672.93|30672.93|0
1641829330000|2022-01-10 15:42:10|30677.24|30677.24|30685.85|30685.85|30685.85|30685.85|30677.24|30677.24|0
1641829340000|2022-01-10 15:42:20|30689.41|30689.41|30689.41|30689.41|30689.41|30689.41|30689.41|30689.41|0
1641829350000|2022-01-10 15:42:30|30698.02|30698.02|30702.32|30702.32|30702.32|30702.32|30698.02|30698.02|0
1641829360000|2022-01-10 15:42:40|30693.71|30693.71|30715.24|30715.24|30715.24|30715.24|30693.71|30693.71|0
1641829370000|2022-01-10 15:42:50|30723.86|30723.86|30723.86|30723.86|30723.86|30723.86|30715.24|30715.24|0
1641829390000|2022-01-10 15:43:10|30719.55|30719.55|30732.47|30732.47|30732.47|30732.47|30715.24|30715.24|0
1641829400000|2022-01-10 15:43:20|30728.16|30728.16|30715.24|30715.24|30728.16|30728.16|30706.63|30706.63|0
1641829420000|2022-01-10 15:43:40|30719.55|30719.55|30706.63|30706.63|30719.55|30719.55|30706.63|30706.63|0
1641829430000|2022-01-10 15:43:50|30704.85|30704.85|30713.47|30713.47|30713.47|30713.47|30704.85|30704.85|0
1641829440000|2022-01-10 15:44:00|30722.08|30722.08|30715.24|30715.24|30722.08|30722.08|30713.47|30713.47|0
1641829450000|2022-01-10 15:44:10|30710.94|30710.94|30715.24|30715.24|30715.24|30715.24|30706.63|30706.63|0
1641829470000|2022-01-10 15:44:30|30717.02|30717.02|30712.71|30712.71|30717.02|30717.02|30712.71|30712.71|0
1641829480000|2022-01-10 15:44:40|30710.94|30710.94|30717.02|30717.02|30721.33|30721.33|30710.94|30710.94|0
1641829510000|2022-01-10 15:45:10|30721.33|30721.33|30712.71|30712.71|30721.33|30721.33|30712.71|30712.71|0
1641829540000|2022-01-10 15:45:40|30714.49|30714.49|30714.49|30714.49|30714.49|30714.49|30714.49|30714.49|0
1641829550000|2022-01-10 15:45:50|30712.71|30712.71|30714.49|30714.49|30714.49|30714.49|30712.71|30712.71|0
1641829570000|2022-01-10 15:46:10|30723.1|30723.1|30710.19|30710.19|30723.1|30723.1|30710.19|30710.19|0
1641829580000|2022-01-10 15:46:20|30714.49|30714.49|30714.49|30714.49|30714.49|30714.49|30714.49|30714.49|0
1641829630000|2022-01-10 15:47:10|30712.71|30712.71|30712.71|30712.71|30712.71|30712.71|30712.71|30712.71|0
1641829690000|2022-01-10 15:48:10|30708.41|30708.41|30708.41|30708.41|30708.41|30708.41|30708.41|30708.41|0
1641829700000|2022-01-10 15:48:20|30712.71|30712.71|30712.71|30712.71|30712.71|30712.71|30708.41|30708.41|0
1641829720000|2022-01-10 15:48:40|30704.1|30704.1|30712.71|30712.71|30712.71|30712.71|30704.1|30704.1|0
1641829730000|2022-01-10 15:48:50|30708.41|30708.41|30704.85|30704.85|30712.71|30712.71|30704.85|30704.85|0
1641829740000|2022-01-10 15:49:00|30709.16|30709.16|30709.16|30709.16|30709.16|30709.16|30709.16|30709.16|0
1641829750000|2022-01-10 15:49:10|30713.47|30713.47|30709.16|30709.16|30713.47|30713.47|30709.16|30709.16|0
1641829760000|2022-01-10 15:49:20|30710.94|30710.94|30710.94|30710.94|30710.94|30710.94|30710.94|30710.94|0
1641829780000|2022-01-10 15:49:40|30706.63|30706.63|30708.41|30708.41|30712.71|30712.71|30706.63|30706.63|0
1641829790000|2022-01-10 15:49:50|30712.71|30712.71|30708.41|30708.41|30712.71|30712.71|30708.41|30708.41|0
1641829800000|2022-01-10 15:50:00|30712.71|30712.71|30708.41|30708.41|30712.71|30712.71|30708.41|30708.41|0
1641829810000|2022-01-10 15:50:10|30691.18|30691.18|30687.63|30687.63|30695.49|30695.49|30683.32|30683.32|0
1641829820000|2022-01-10 15:50:20|30679.01|30679.01|30677.24|30677.24|30679.01|30679.01|30677.24|30677.24|0
1641829840000|2022-01-10 15:50:40|30664.32|30664.32|30670.4|30670.4|30670.4|30670.4|30664.32|30664.32|0
1641829850000|2022-01-10 15:50:50|30674.71|30674.71|30674.71|30674.71|30674.71|30674.71|30674.71|30674.71|0
1641829860000|2022-01-10 15:51:00|30687.63|30687.63|30687.63|30687.63|30687.63|30687.63|30687.63|30687.63|0
1641829870000|2022-01-10 15:51:10|30679.01|30679.01|30683.32|30683.32|30683.32|30683.32|30679.01|30679.01|0
1641829880000|2022-01-10 15:51:20|30681.54|30681.54|30681.54|30681.54|30681.54|30681.54|30681.54|30681.54|0
1641829890000|2022-01-10 15:51:30|30683.32|30683.32|30683.32|30683.32|30687.63|30687.63|30683.32|30683.32|0
1641829900000|2022-01-10 15:51:40|30679.01|30679.01|30679.01|30679.01|30679.01|30679.01|30679.01|30679.01|0
1641829910000|2022-01-10 15:51:50|30677.24|30677.24|30677.24|30677.24|30677.24|30677.24|30677.24|30677.24|0
1641829920000|2022-01-10 15:52:00|30672.93|30672.93|30672.93|30672.93|30672.93|30672.93|30672.93|30672.93|0
1641829930000|2022-01-10 15:52:10|30676.49|30676.49|30676.49|30676.49|30676.49|30676.49|30676.49|30676.49|0
1641829950000|2022-01-10 15:52:30|30689.41|30689.41|30685.1|30685.1|30689.41|30689.41|30685.1|30685.1|0
1641829980000|2022-01-10 15:53:00|30689.41|30689.41|30685.1|30685.1|30689.41|30689.41|30685.1|30685.1|0
1641829990000|2022-01-10 15:53:10|30680.79|30680.79|30680.79|30680.79|30680.79|30680.79|30680.79|30680.79|0
1641830020000|2022-01-10 15:53:40|30676.49|30676.49|30676.49|30676.49|30676.49|30676.49|30672.18|30672.18|0
1641830030000|2022-01-10 15:53:50|30680.79|30680.79|30680.79|30680.79|30680.79|30680.79|30680.79|30680.79|0
1641830060000|2022-01-10 15:54:20|30685.1|30685.1|30680.79|30680.79|30685.1|30685.1|30680.79|30680.79|0
1641830070000|2022-01-10 15:54:30|30685.1|30685.1|30689.41|30689.41|30689.41|30689.41|30685.1|30685.1|0
1641830100000|2022-01-10 15:55:00|30693.71|30693.71|30699.8|30699.8|30699.8|30699.8|30693.71|30693.71|0
1641830120000|2022-01-10 15:55:20|30701.57|30701.57|30710.19|30710.19|30714.49|30714.49|30701.57|30701.57|0
1641830130000|2022-01-10 15:55:30|30714.49|30714.49|30714.49|30714.49|30714.49|30714.49|30714.49|30714.49|0
1641830140000|2022-01-10 15:55:40|30718.8|30718.8|30720.58|30720.58|30720.58|30720.58|30718.8|30718.8|0
1641830210000|2022-01-10 15:56:50|30729.19|30729.19|30729.19|30729.19|30729.19|30729.19|30729.19|30729.19|0
1641830240000|2022-01-10 15:57:20|30720.58|30720.58|30720.58|30720.58|30720.58|30720.58|30720.58|30720.58|0
1641830280000|2022-01-10 15:58:00|30724.88|30724.88|30724.88|30724.88|30724.88|30724.88|30724.88|30724.88|0
1641830290000|2022-01-10 15:58:10|30720.58|30720.58|30720.58|30720.58|30720.58|30720.58|30720.58|30720.58|0
1641830320000|2022-01-10 15:58:40|30716.27|30716.27|30716.27|30716.27|30716.27|30716.27|30716.27|30716.27|0
1641830350000|2022-01-10 15:59:10|30720.58|30720.58|30720.58|30720.58|30720.58|30720.58|30720.58|30720.58|0
1641830380000|2022-01-10 15:59:40|30718.8|30718.8|30718.8|30718.8|30718.8|30718.8|30718.8|30718.8|0
1641830390000|2022-01-10 15:59:50|30720.58|30720.58|30722.35|30722.35|30722.35|30722.35|30720.58|30720.58|0
1641830400000|2022-01-10 16:00:00|30720.58|30720.58|30720.58|30720.58|30720.58|30720.58|30720.58|30720.58|0
1641830420000|2022-01-10 16:00:20|30716.27|30716.27|30714.49|30714.49|30716.27|30716.27|30714.49|30714.49|0
1641830430000|2022-01-10 16:00:30|30718.8|30718.8|30723.1|30723.1|30723.1|30723.1|30718.8|30718.8|0
1641830440000|2022-01-10 16:00:40|30727.41|30727.41|30727.41|30727.41|30727.41|30727.41|30727.41|30727.41|0
1641830460000|2022-01-10 16:01:00|30736.02|30736.02|30749.97|30749.97|30749.97|30749.97|30736.02|30736.02|0
1641830480000|2022-01-10 16:01:20|30758.58|30758.58|30754.28|30754.28|30758.58|30758.58|30754.28|30754.28|0
1641830490000|2022-01-10 16:01:30|30749.97|30749.97|30739.58|30739.58|30749.97|30749.97|30739.58|30739.58|0
1641830500000|2022-01-10 16:01:40|30735.27|30735.27|30739.58|30739.58|30739.58|30739.58|30735.27|30735.27|0
1641830520000|2022-01-10 16:02:00|30748.19|30748.19|30752.5|30752.5|30752.5|30752.5|30748.19|30748.19|0
1641830530000|2022-01-10 16:02:10|30748.19|30748.19|30748.19|30748.19|30748.19|30748.19|30748.19|30748.19|0
1641830540000|2022-01-10 16:02:20|30752.5|30752.5|30743.89|30743.89|30752.5|30752.5|30743.89|30743.89|0
1641830550000|2022-01-10 16:02:30|30748.19|30748.19|30748.19|30748.19|30748.19|30748.19|30748.19|30748.19|0
1641830590000|2022-01-10 16:03:10|30756.8|30756.8|30748.19|30748.19|30756.8|30756.8|30748.19|30748.19|0
1641830610000|2022-01-10 16:03:30|30752.5|30752.5|30752.5|30752.5|30752.5|30752.5|30752.5|30752.5|0
1641830620000|2022-01-10 16:03:40|30761.11|30761.11|30761.11|30761.11|30761.11|30761.11|30761.11|30761.11|0
1641830650000|2022-01-10 16:04:10|30764.67|30764.67|30758.58|30758.58|30764.67|30764.67|30758.58|30758.58|0
1641830660000|2022-01-10 16:04:20|30762.89|30762.89|30764.67|30764.67|30764.67|30764.67|30762.89|30762.89|0
1641830680000|2022-01-10 16:04:40|30768.97|30768.97|30768.97|30768.97|30768.97|30768.97|30768.97|30768.97|0
1641830690000|2022-01-10 16:04:50|30760.36|30760.36|30764.67|30764.67|30764.67|30764.67|30760.36|30760.36|0
1641830700000|2022-01-10 16:05:00|30766.44|30766.44|30764.67|30764.67|30766.44|30766.44|30764.67|30764.67|0
1641830720000|2022-01-10 16:05:20|30768.97|30768.97|30768.97|30768.97|30768.97|30768.97|30768.97|30768.97|0
1641830730000|2022-01-10 16:05:30|30760.36|30760.36|30760.36|30760.36|30760.36|30760.36|30760.36|30760.36|0
1641830750000|2022-01-10 16:05:50|30764.67|30764.67|30764.67|30764.67|30764.67|30764.67|30760.36|30760.36|0
1641830770000|2022-01-10 16:06:10|30760.36|30760.36|30764.67|30764.67|30764.67|30764.67|30756.05|30756.05|0
1641830810000|2022-01-10 16:06:50|30768.97|30768.97|30768.97|30768.97|30768.97|30768.97|30768.97|30768.97|0
1641830840000|2022-01-10 16:07:20|30764.67|30764.67|30764.67|30764.67|30764.67|30764.67|30764.67|30764.67|0
1641830860000|2022-01-10 16:07:40|30762.89|30762.89|30762.89|30762.89|30762.89|30762.89|30761.11|30761.11|0
1641830870000|2022-01-10 16:07:50|30758.58|30758.58|30758.58|30758.58|30758.58|30758.58|30758.58|30758.58|0
1641830880000|2022-01-10 16:08:00|30762.89|30762.89|30762.89|30762.89|30762.89|30762.89|30762.89|30762.89|0
1641830890000|2022-01-10 16:08:10|30761.11|30761.11|30761.86|30761.86|30766.17|30766.17|30757.56|30757.56|0
1641830910000|2022-01-10 16:08:30|30757.56|30757.56|30755.03|30755.03|30757.56|30757.56|30753.25|30753.25|0
1641830920000|2022-01-10 16:08:40|30759.33|30759.33|30759.33|30759.33|30759.33|30759.33|30759.33|30759.33|0
1641830940000|2022-01-10 16:09:00|30748.19|30748.19|30761.11|30761.11|30761.11|30761.11|30748.19|30748.19|0
1641830950000|2022-01-10 16:09:10|30756.8|30756.8|30756.8|30756.8|30761.11|30761.11|30756.8|30756.8|0
1641830960000|2022-01-10 16:09:20|30761.11|30761.11|30761.11|30761.11|30761.11|30761.11|30756.8|30756.8|0
1641830970000|2022-01-10 16:09:30|30756.8|30756.8|30761.11|30761.11|30761.11|30761.11|30756.8|30756.8|0
1641831000000|2022-01-10 16:10:00|30752.5|30752.5|30761.11|30761.11|30761.11|30761.11|30752.5|30752.5|0
1641831010000|2022-01-10 16:10:10|30765.42|30765.42|30769.72|30769.72|30769.72|30769.72|30765.42|30765.42|0
1641831040000|2022-01-10 16:10:40|30765.42|30765.42|30759.33|30759.33|30765.42|30765.42|30759.33|30759.33|0
1641831050000|2022-01-10 16:10:50|30750.72|30750.72|30759.33|30759.33|30759.33|30759.33|30750.72|30750.72|0
1641831080000|2022-01-10 16:11:20|30763.64|30763.64|30774.03|30774.03|30774.03|30774.03|30763.64|30763.64|0
1641831090000|2022-01-10 16:11:30|30769.72|30769.72|30769.72|30769.72|30769.72|30769.72|30769.72|30769.72|0
1641831120000|2022-01-10 16:12:00|30774.03|30774.03|30774.03|30774.03|30774.03|30774.03|30774.03|30774.03|0
1641831130000|2022-01-10 16:12:10|30778.34|30778.34|30774.03|30774.03|30778.34|30778.34|30774.03|30774.03|0
1641831140000|2022-01-10 16:12:20|30761.11|30761.11|30761.11|30761.11|30761.11|30761.11|30756.8|30756.8|0
1641831150000|2022-01-10 16:12:30|30756.8|30756.8|30745.66|30745.66|30756.8|30756.8|30743.89|30743.89|0
1641831160000|2022-01-10 16:12:40|30741.36|30741.36|30741.36|30741.36|30741.36|30741.36|30741.36|30741.36|0
1641831170000|2022-01-10 16:12:50|30745.66|30745.66|30749.97|30749.97|30749.97|30749.97|30745.66|30745.66|0
1641831180000|2022-01-10 16:13:00|30754.28|30754.28|30748.19|30748.19|30754.28|30754.28|30748.19|30748.19|0
1641831190000|2022-01-10 16:13:10|30739.58|30739.58|30736.02|30736.02|30743.89|30743.89|30736.02|30736.02|0
1641831200000|2022-01-10 16:13:20|30734.25|30734.25|30729.94|30729.94|30734.25|30734.25|30729.94|30729.94|0
1641831210000|2022-01-10 16:13:30|30734.25|30734.25|30734.25|30734.25|30734.25|30734.25|30734.25|30734.25|0
1641831220000|2022-01-10 16:13:40|30736.02|30736.02|30740.33|30740.33|30740.33|30740.33|30736.02|30736.02|0
1641831230000|2022-01-10 16:13:50|30736.02|30736.02|30736.02|30736.02|30740.33|30740.33|30736.02|30736.02|0
1641831240000|2022-01-10 16:14:00|30740.33|30740.33|30740.33|30740.33|30740.33|30740.33|30740.33|30740.33|0
1641831260000|2022-01-10 16:14:20|30744.64|30744.64|30744.64|30744.64|30744.64|30744.64|30744.64|30744.64|0
1641831270000|2022-01-10 16:14:30|30740.33|30740.33|30740.33|30740.33|30740.33|30740.33|30740.33|30740.33|0
1641831280000|2022-01-10 16:14:40|30744.64|30744.64|30744.64|30744.64|30744.64|30744.64|30744.64|30744.64|0
1641831290000|2022-01-10 16:14:50|30746.41|30746.41|30746.41|30746.41|30746.41|30746.41|30746.41|30746.41|0
1641831300000|2022-01-10 16:15:00|30742.11|30742.11|30743.89|30743.89|30743.89|30743.89|30742.11|30742.11|0
1641831320000|2022-01-10 16:15:20|30726.66|30726.66|30726.66|30726.66|30726.66|30726.66|30726.66|30726.66|0
1641831330000|2022-01-10 16:15:30|30730.97|30730.97|30730.97|30730.97|30730.97|30730.97|30730.97|30730.97|0
1641831340000|2022-01-10 16:15:40|30727.41|30727.41|30725.63|30725.63|30727.41|30727.41|30725.63|30725.63|0
1641831350000|2022-01-10 16:15:50|30727.41|30727.41|30727.41|30727.41|30727.41|30727.41|30727.41|30727.41|0
1641831360000|2022-01-10 16:16:00|30723.1|30723.1|30723.1|30723.1|30723.1|30723.1|30718.8|30718.8|0
1641831370000|2022-01-10 16:16:10|30718.8|30718.8|30714.49|30714.49|30718.8|30718.8|30714.49|30714.49|0
1641831410000|2022-01-10 16:16:50|30710.19|30710.19|30711.96|30711.96|30711.96|30711.96|30710.19|30710.19|0
1641831450000|2022-01-10 16:17:30|30694.74|30694.74|30690.43|30690.43|30694.74|30694.74|30690.43|30690.43|0
1641831460000|2022-01-10 16:17:40|30699.04|30699.04|30699.04|30699.04|30699.04|30699.04|30699.04|30699.04|0
1641831470000|2022-01-10 16:17:50|30694.74|30694.74|30680.79|30680.79|30694.74|30694.74|30679.01|30679.01|0
1641831480000|2022-01-10 16:18:00|30679.01|30679.01|30674.71|30674.71|30679.01|30679.01|30674.71|30674.71|0
1641831490000|2022-01-10 16:18:10|30679.01|30679.01|30674.71|30674.71|30679.01|30679.01|30670.4|30670.4|0
1641831510000|2022-01-10 16:18:30|30676.49|30676.49|30676.49|30676.49|30676.49|30676.49|30676.49|30676.49|0
1641831530000|2022-01-10 16:18:50|30680.79|30680.79|30680.79|30680.79|30680.79|30680.79|30680.79|30680.79|0
1641831550000|2022-01-10 16:19:10|30676.49|30676.49|30689.41|30689.41|30689.41|30689.41|30676.49|30676.49|0
1641831560000|2022-01-10 16:19:20|30687.63|30687.63|30689.41|30689.41|30689.41|30689.41|30687.63|30687.63|0
1641831570000|2022-01-10 16:19:30|30693.71|30693.71|30693.71|30693.71|30693.71|30693.71|30693.71|30693.71|0
1641831580000|2022-01-10 16:19:40|30698.02|30698.02|30693.71|30693.71|30698.02|30698.02|30693.71|30693.71|0
1641831590000|2022-01-10 16:19:50|30685.1|30685.1|30685.1|30685.1|30685.1|30685.1|30685.1|30685.1|0
1641831610000|2022-01-10 16:20:10|30689.41|30689.41|30680.79|30680.79|30689.41|30689.41|30680.79|30680.79|0
1641831660000|2022-01-10 16:21:00|30676.49|30676.49|30667.87|30667.87|30680.79|30680.79|30667.87|30667.87|0
1641831670000|2022-01-10 16:21:10|30672.18|30672.18|30672.18|30672.18|30672.18|30672.18|30672.18|30672.18|0
1641831680000|2022-01-10 16:21:20|30670.4|30670.4|30670.4|30670.4|30670.4|30670.4|30670.4|30670.4|0
1641831690000|2022-01-10 16:21:30|30661.79|30661.79|30661.79|30661.79|30661.79|30661.79|30661.79|30661.79|0
1641831700000|2022-01-10 16:21:40|30657.48|30657.48|30653.18|30653.18|30657.48|30657.48|30648.87|30648.87|0
1641831710000|2022-01-10 16:21:50|30648.87|30648.87|30663.57|30663.57|30663.57|30663.57|30648.87|30648.87|0
1641831740000|2022-01-10 16:22:20|30661.79|30661.79|30648.87|30648.87|30661.79|30661.79|30648.87|30648.87|0
1641831750000|2022-01-10 16:22:30|30653.18|30653.18|30647.09|30647.09|30653.18|30653.18|30647.09|30647.09|0
1641831770000|2022-01-10 16:22:50|30651.4|30651.4|30653.93|30653.93|30653.93|30653.93|30649.62|30649.62|0
1641831790000|2022-01-10 16:23:10|30658.23|30658.23|30658.23|30658.23|30658.23|30658.23|30658.23|30658.23|0
1641831800000|2022-01-10 16:23:20|30656.46|30656.46|30653.93|30653.93|30658.23|30658.23|30653.93|30653.93|0
1641831820000|2022-01-10 16:23:40|30660.01|30660.01|30660.01|30660.01|30660.01|30660.01|30660.01|30660.01|0
1641831830000|2022-01-10 16:23:50|30658.23|30658.23|30658.23|30658.23|30658.23|30658.23|30658.23|30658.23|0
1641831860000|2022-01-10 16:24:20|30661.79|30661.79|30661.79|30661.79|30661.79|30661.79|30661.79|30661.79|0
1641831870000|2022-01-10 16:24:30|30666.1|30666.1|30666.1|30666.1|30666.1|30666.1|30666.1|30666.1|0
1641831880000|2022-01-10 16:24:40|30661.79|30661.79|30661.79|30661.79|30661.79|30661.79|30661.79|30661.79|0
1641831900000|2022-01-10 16:25:00|30666.1|30666.1|30673.96|30673.96|30673.96|30673.96|30666.1|30666.1|0
1641831910000|2022-01-10 16:25:10|30669.65|30669.65|30669.65|30669.65|30669.65|30669.65|30669.65|30669.65|0
1641831920000|2022-01-10 16:25:20|30665.34|30665.34|30667.12|30667.12|30667.12|30667.12|30665.34|30665.34|0
1641831930000|2022-01-10 16:25:30|30662.81|30662.81|30662.81|30662.81|30662.81|30662.81|30662.81|30662.81|0
1641831950000|2022-01-10 16:25:50|30661.04|30661.04|30661.04|30661.04|30661.04|30661.04|30661.04|30661.04|0
1641831970000|2022-01-10 16:26:10|30665.34|30665.34|30665.34|30665.34|30665.34|30665.34|30665.34|30665.34|0
1641831990000|2022-01-10 16:26:30|30667.12|30667.12|30668.9|30668.9|30668.9|30668.9|30667.12|30667.12|0
1641832000000|2022-01-10 16:26:40|30673.2|30673.2|30673.2|30673.2|30673.2|30673.2|30673.2|30673.2|0
1641832020000|2022-01-10 16:27:00|30674.98|30674.98|30674.98|30674.98|30674.98|30674.98|30674.98|30674.98|0
1641832050000|2022-01-10 16:27:30|30678.54|30678.54|30678.54|30678.54|30678.54|30678.54|30678.54|30678.54|0
1641832060000|2022-01-10 16:27:40|30676.76|30676.76|30670.67|30670.67|30676.76|30676.76|30670.67|30670.67|0
1641832070000|2022-01-10 16:27:50|30672.45|30672.45|30672.45|30672.45|30672.45|30672.45|30672.45|30672.45|0
1641832080000|2022-01-10 16:28:00|30668.15|30668.15|30670.67|30670.67|30670.67|30670.67|30666.37|30666.37|0
1641832090000|2022-01-10 16:28:10|30666.37|30666.37|30666.37|30666.37|30666.37|30666.37|30662.06|30662.06|0
1641832110000|2022-01-10 16:28:30|30669.92|30669.92|30674.23|30674.23|30674.23|30674.23|30669.92|30669.92|0
1641832120000|2022-01-10 16:28:40|30678.54|30678.54|30678.54|30678.54|30678.54|30678.54|30678.54|30678.54|0
1641832130000|2022-01-10 16:28:50|30674.23|30674.23|30674.23|30674.23|30674.23|30674.23|30674.23|30674.23|0
1641832140000|2022-01-10 16:29:00|30669.92|30669.92|30663.84|30663.84|30671.7|30671.7|30663.84|30663.84|0
1641832150000|2022-01-10 16:29:10|30659.53|30659.53|30665.62|30665.62|30665.62|30665.62|30659.53|30659.53|0
1641832160000|2022-01-10 16:29:20|30663.84|30663.84|30665.62|30665.62|30665.62|30665.62|30663.84|30663.84|0
1641832170000|2022-01-10 16:29:30|30663.84|30663.84|30663.84|30663.84|30663.84|30663.84|30663.84|30663.84|0
1641832180000|2022-01-10 16:29:40|30659.53|30659.53|30657.76|30657.76|30659.53|30659.53|30657.76|30657.76|0
1641888900000|2022-01-11 08:15:00|30827.21|30827.21|30835.83|30835.83|30835.83|30835.83|30827.21|30827.21|0
1641888910000|2022-01-11 08:15:10|30827.21|30827.21|30827.21|30827.21|30827.21|30827.21|30827.21|30827.21|0
1641888930000|2022-01-11 08:15:30|30822.91|30822.91|30818.6|30818.6|30822.91|30822.91|30818.6|30818.6|0
1641888940000|2022-01-11 08:15:40|30820.38|30820.38|30820.38|30820.38|30820.38|30820.38|30820.38|30820.38|0
1641888950000|2022-01-11 08:15:50|30818.6|30818.6|30816.82|30816.82|30818.6|30818.6|30816.82|30816.82|0
1641888960000|2022-01-11 08:16:00|30815.05|30815.05|30821.13|30821.13|30821.13|30821.13|30815.05|30815.05|0
1641888990000|2022-01-11 08:16:30|30824.68|30824.68|30824.68|30824.68|30824.68|30824.68|30824.68|30824.68|0
1641889000000|2022-01-11 08:16:40|30822.91|30822.91|30818.6|30818.6|30822.91|30822.91|30818.6|30818.6|0
1641889010000|2022-01-11 08:16:50|30814.29|30814.29|30805.68|30805.68|30814.29|30814.29|30805.68|30805.68|0
1641889020000|2022-01-11 08:17:00|30801.37|30801.37|30793.51|30793.51|30801.37|30801.37|30793.51|30793.51|0
1641889040000|2022-01-11 08:17:20|30789.21|30789.21|30789.21|30789.21|30789.21|30789.21|30789.21|30789.21|0
1641889050000|2022-01-11 08:17:30|30784.9|30784.9|30784.9|30784.9|30784.9|30784.9|30784.9|30784.9|0
1641889070000|2022-01-11 08:17:50|30802.13|30802.13|30793.51|30793.51|30802.13|30802.13|30793.51|30793.51|0
1641889080000|2022-01-11 08:18:00|30797.82|30797.82|30797.82|30797.82|30797.82|30797.82|30797.82|30797.82|0
1641889100000|2022-01-11 08:18:20|30793.51|30793.51|30802.13|30802.13|30802.13|30802.13|30793.51|30793.51|0
1641889110000|2022-01-11 08:18:30|30797.82|30797.82|30797.82|30797.82|30797.82|30797.82|30797.82|30797.82|0
1641889120000|2022-01-11 08:18:40|30789.21|30789.21|30758.04|30758.04|30789.21|30789.21|30758.04|30758.04|0
1641889130000|2022-01-11 08:18:50|30762.34|30762.34|30752.7|30752.7|30762.34|30762.34|30752.7|30752.7|0
1641889150000|2022-01-11 08:19:10|30748.4|30748.4|30752.7|30752.7|30752.7|30752.7|30748.4|30748.4|0
1641889180000|2022-01-11 08:19:40|30739.78|30739.78|30744.09|30744.09|30744.09|30744.09|30739.78|30739.78|0
1641889190000|2022-01-11 08:19:50|30748.4|30748.4|30739.78|30739.78|30748.4|30748.4|30739.78|30739.78|0
1641889200000|2022-01-11 08:20:00|30738.01|30738.01|30727.62|30727.62|30738.01|30738.01|30727.62|30727.62|0
1641889230000|2022-01-11 08:20:30|30731.92|30731.92|30731.92|30731.92|30731.92|30731.92|30731.92|30731.92|0
1641889240000|2022-01-11 08:20:40|30736.23|30736.23|30736.23|30736.23|30736.23|30736.23|30736.23|30736.23|0
1641889250000|2022-01-11 08:20:50|30740.54|30740.54|30746.62|30746.62|30746.62|30746.62|30740.54|30740.54|0
1641889260000|2022-01-11 08:21:00|30751.95|30751.95|30751.95|30751.95|30751.95|30751.95|30751.95|30751.95|0
1641889270000|2022-01-11 08:21:10|30756.26|30756.26|30756.26|30756.26|30756.26|30756.26|30756.26|30756.26|0
1641889320000|2022-01-11 08:22:00|30751.95|30751.95|30751.95|30751.95|30751.95|30751.95|30751.95|30751.95|0
1641889330000|2022-01-11 08:22:10|30753.73|30753.73|30753.73|30753.73|30753.73|30753.73|30753.73|30753.73|0
1641889340000|2022-01-11 08:22:20|30755.51|30755.51|30761.59|30761.59|30763.37|30763.37|30755.51|30755.51|0
1641889350000|2022-01-11 08:22:30|30759.81|30759.81|30755.51|30755.51|30759.81|30759.81|30755.51|30755.51|0
1641889380000|2022-01-11 08:23:00|30759.81|30759.81|30755.51|30755.51|30759.81|30759.81|30755.51|30755.51|0
1641889390000|2022-01-11 08:23:10|30759.81|30759.81|30759.81|30759.81|30759.81|30759.81|30759.81|30759.81|0
1641889430000|2022-01-11 08:23:50|30755.51|30755.51|30747.65|30747.65|30755.51|30755.51|30747.65|30747.65|0
1641889440000|2022-01-11 08:24:00|30749.42|30749.42|30747.65|30747.65|30753.73|30753.73|30747.65|30747.65|0
1641889470000|2022-01-11 08:24:30|30743.34|30743.34|30743.34|30743.34|30743.34|30743.34|30743.34|30743.34|0
1641889490000|2022-01-11 08:24:50|30739.03|30739.03|30739.03|30739.03|30739.03|30739.03|30739.03|30739.03|0
1641889500000|2022-01-11 08:25:00|30742.59|30742.59|30729.67|30729.67|30742.59|30742.59|30729.67|30729.67|0
1641889520000|2022-01-11 08:25:20|30726.11|30726.11|30726.11|30726.11|30726.11|30726.11|30726.11|30726.11|0
1641889540000|2022-01-11 08:25:40|30717.5|30717.5|30717.5|30717.5|30717.5|30717.5|30717.5|30717.5|0
1641889550000|2022-01-11 08:25:50|30715.72|30715.72|30715.72|30715.72|30715.72|30715.72|30715.72|30715.72|0
1641889560000|2022-01-11 08:26:00|30724.34|30724.34|30720.03|30720.03|30724.34|30724.34|30715.72|30715.72|0
1641889570000|2022-01-11 08:26:10|30718.25|30718.25|30718.25|30718.25|30718.25|30718.25|30718.25|30718.25|0
1641889590000|2022-01-11 08:26:30|30722.56|30722.56|30740.81|30740.81|30740.81|30740.81|30722.56|30722.56|0
1641889600000|2022-01-11 08:26:40|30739.03|30739.03|30742.59|30742.59|30742.59|30742.59|30739.03|30739.03|0
1641889610000|2022-01-11 08:26:50|30746.89|30746.89|30746.89|30746.89|30746.89|30746.89|30746.89|30746.89|0
1641889640000|2022-01-11 08:27:20|30742.59|30742.59|30742.59|30742.59|30742.59|30742.59|30742.59|30742.59|0
1641889650000|2022-01-11 08:27:30|30739.03|30739.03|30740.81|30740.81|30740.81|30740.81|30739.03|30739.03|0
1641889660000|2022-01-11 08:27:40|30734.73|30734.73|30724.34|30724.34|30734.73|30734.73|30724.34|30724.34|0
1641889670000|2022-01-11 08:27:50|30728.64|30728.64|30724.34|30724.34|30728.64|30728.64|30724.34|30724.34|0
1641889700000|2022-01-11 08:28:20|30726.11|30726.11|30726.11|30726.11|30726.11|30726.11|30726.11|30726.11|0
1641889730000|2022-01-11 08:28:50|30713.19|30713.19|30708.89|30708.89|30713.19|30713.19|30700.27|30700.27|0
1641889740000|2022-01-11 08:29:00|30713.19|30713.19|30713.19|30713.19|30713.19|30713.19|30713.19|30713.19|0
1641889750000|2022-01-11 08:29:10|30717.5|30717.5|30717.5|30717.5|30717.5|30717.5|30717.5|30717.5|0
1641889800000|2022-01-11 08:30:00|30702.8|30702.8|30688.11|30688.11|30702.8|30702.8|30686.33|30686.33|0
1641889810000|2022-01-11 08:30:10|30683.8|30683.8|30692.41|30692.41|30692.41|30692.41|30683.8|30683.8|0
1641889830000|2022-01-11 08:30:30|30683.8|30683.8|30678.47|30678.47|30683.8|30683.8|30678.47|30678.47|0
1641889840000|2022-01-11 08:30:40|30674.16|30674.16|30674.16|30674.16|30674.16|30674.16|30674.16|30674.16|0
1641889850000|2022-01-11 08:30:50|30678.47|30678.47|30678.47|30678.47|30678.47|30678.47|30678.47|30678.47|0
1641889870000|2022-01-11 08:31:10|30680.25|30680.25|30682.02|30682.02|30682.02|30682.02|30680.25|30680.25|0
1641889880000|2022-01-11 08:31:20|30677.72|30677.72|30677.72|30677.72|30677.72|30677.72|30677.72|30677.72|0
1641889890000|2022-01-11 08:31:30|30669.1|30669.1|30663.02|30663.02|30669.1|30669.1|30658.71|30658.71|0
1641889900000|2022-01-11 08:31:40|30658.71|30658.71|30648.32|30648.32|30658.71|30658.71|30648.32|30648.32|0
1641889920000|2022-01-11 08:32:00|30644.02|30644.02|30652.63|30652.63|30652.63|30652.63|30644.02|30644.02|0
1641889930000|2022-01-11 08:32:10|30650.85|30650.85|30650.85|30650.85|30650.85|30650.85|30650.85|30650.85|0
1641889950000|2022-01-11 08:32:30|30659.47|30659.47|30650.85|30650.85|30659.47|30659.47|30650.85|30650.85|0
1641889960000|2022-01-11 08:32:40|30647.3|30647.3|30647.3|30647.3|30647.3|30647.3|30647.3|30647.3|0
1641889990000|2022-01-11 08:33:10|30664.52|30664.52|30668.83|30668.83|30668.83|30668.83|30664.52|30664.52|0
1641890000000|2022-01-11 08:33:20|30667.05|30667.05|30671.36|30671.36|30671.36|30671.36|30667.05|30667.05|0
1641890010000|2022-01-11 08:33:30|30669.58|30669.58|30669.58|30669.58|30669.58|30669.58|30669.58|30669.58|0
1641890020000|2022-01-11 08:33:40|30678.2|30678.2|30695.42|30695.42|30695.42|30695.42|30678.2|30678.2|0
1641890030000|2022-01-11 08:33:50|30691.12|30691.12|30691.12|30691.12|30691.12|30691.12|30691.12|30691.12|0
1641890040000|2022-01-11 08:34:00|30699.73|30699.73|30691.12|30691.12|30699.73|30699.73|30691.12|30691.12|0
1641890050000|2022-01-11 08:34:10|30686.81|30686.81|30682.5|30682.5|30686.81|30686.81|30682.5|30682.5|0
1641890060000|2022-01-11 08:34:20|30676.42|30676.42|30679.97|30679.97|30679.97|30679.97|30676.42|30676.42|0
1641890070000|2022-01-11 08:34:30|30688.59|30688.59|30700.75|30700.75|30700.75|30700.75|30688.59|30688.59|0
1641890080000|2022-01-11 08:34:40|30690.36|30690.36|30690.36|30690.36|30690.36|30690.36|30690.36|30690.36|0
1641890090000|2022-01-11 08:34:50|30681.75|30681.75|30690.36|30690.36|30690.36|30690.36|30681.75|30681.75|0
1641890110000|2022-01-11 08:35:10|30694.67|30694.67|30698.98|30698.98|30698.98|30698.98|30694.67|30694.67|0
1641890120000|2022-01-11 08:35:20|30694.67|30694.67|30694.67|30694.67|30694.67|30694.67|30694.67|30694.67|0
1641890130000|2022-01-11 08:35:30|30690.36|30690.36|30690.36|30690.36|30690.36|30690.36|30690.36|30690.36|0
1641890140000|2022-01-11 08:35:40|30697.47|30697.47|30697.47|30697.47|30697.47|30697.47|30697.47|30697.47|0
1641890150000|2022-01-11 08:35:50|30689.61|30689.61|30687.83|30687.83|30689.61|30689.61|30687.83|30687.83|0
1641890160000|2022-01-11 08:36:00|30677.44|30677.44|30677.44|30677.44|30677.44|30677.44|30677.44|30677.44|0
1641890170000|2022-01-11 08:36:10|30673.14|30673.14|30677.44|30677.44|30677.44|30677.44|30673.14|30673.14|0
1641890180000|2022-01-11 08:36:20|30681.75|30681.75|30677.44|30677.44|30681.75|30681.75|30677.44|30677.44|0
1641890200000|2022-01-11 08:36:40|30681.75|30681.75|30681.75|30681.75|30681.75|30681.75|30681.75|30681.75|0
1641890210000|2022-01-11 08:36:50|30685.3|30685.3|30683.53|30683.53|30698.22|30698.22|30683.53|30683.53|0
1641890220000|2022-01-11 08:37:00|30687.83|30687.83|30683.53|30683.53|30687.83|30687.83|30679.22|30679.22|0
1641890230000|2022-01-11 08:37:10|30692.14|30692.14|30692.14|30692.14|30692.14|30692.14|30692.14|30692.14|0
1641890250000|2022-01-11 08:37:30|30690.36|30690.36|30688.59|30688.59|30690.36|30690.36|30688.59|30688.59|0
1641890260000|2022-01-11 08:37:40|30690.36|30690.36|30694.67|30694.67|30694.67|30694.67|30690.36|30690.36|0
1641890270000|2022-01-11 08:37:50|30698.22|30698.22|30698.22|30698.22|30698.22|30698.22|30696.45|30696.45|0
1641890280000|2022-01-11 08:38:00|30705.33|30705.33|30708.89|30708.89|30708.89|30708.89|30705.33|30705.33|0
1641890290000|2022-01-11 08:38:10|30707.11|30707.11|30707.11|30707.11|30707.11|30707.11|30707.11|30707.11|0
1641890300000|2022-01-11 08:38:20|30708.89|30708.89|30708.89|30708.89|30708.89|30708.89|30708.89|30708.89|0
1641890310000|2022-01-11 08:38:30|30700.27|30700.27|30700.27|30700.27|30700.27|30700.27|30700.27|30700.27|0
1641890330000|2022-01-11 08:38:50|30704.58|30704.58|30704.58|30704.58|30704.58|30704.58|30704.58|30704.58|0
1641890340000|2022-01-11 08:39:00|30706.36|30706.36|30706.36|30706.36|30706.36|30706.36|30706.36|30706.36|0
1641890360000|2022-01-11 08:39:20|30709.91|30709.91|30723.86|30723.86|30723.86|30723.86|30709.91|30709.91|0
1641890370000|2022-01-11 08:39:30|30728.16|30728.16|30728.16|30728.16|30728.16|30728.16|30728.16|30728.16|0
1641890390000|2022-01-11 08:39:50|30723.86|30723.86|30723.86|30723.86|30723.86|30723.86|30723.86|30723.86|0
1641890400000|2022-01-11 08:40:00|30725.63|30725.63|30721.33|30721.33|30725.63|30725.63|30721.33|30721.33|0
1641890410000|2022-01-11 08:40:10|30723.1|30723.1|30723.1|30723.1|30723.1|30723.1|30723.1|30723.1|0
1641890420000|2022-01-11 08:40:20|30724.88|30724.88|30727.41|30727.41|30727.41|30727.41|30723.1|30723.1|0
1641890440000|2022-01-11 08:40:40|30725.63|30725.63|30727.41|30727.41|30727.41|30727.41|30725.63|30725.63|0
1641890460000|2022-01-11 08:41:00|30736.02|30736.02|30736.02|30736.02|30736.02|30736.02|30736.02|30736.02|0
1641890470000|2022-01-11 08:41:10|30737.8|30737.8|30734.25|30734.25|30737.8|30737.8|30734.25|30734.25|0
1641890480000|2022-01-11 08:41:20|30738.55|30738.55|30731.72|30731.72|30738.55|30738.55|30731.72|30731.72|0
1641890490000|2022-01-11 08:41:30|30740.33|30740.33|30742.11|30742.11|30742.11|30742.11|30738.55|30738.55|0
1641890500000|2022-01-11 08:41:40|30746.41|30746.41|30746.41|30746.41|30746.41|30746.41|30746.41|30746.41|0
1641890510000|2022-01-11 08:41:50|30748.19|30748.19|30748.19|30748.19|30748.19|30748.19|30748.19|30748.19|0
1641890520000|2022-01-11 08:42:00|30752.5|30752.5|30737.8|30737.8|30752.5|30752.5|30737.8|30737.8|0
1641890530000|2022-01-11 08:42:10|30742.11|30742.11|30742.11|30742.11|30742.11|30742.11|30742.11|30742.11|0
1641890540000|2022-01-11 08:42:20|30755.03|30755.03|30755.03|30755.03|30755.03|30755.03|30755.03|30755.03|0
1641890550000|2022-01-11 08:42:30|30746.41|30746.41|30742.11|30742.11|30746.41|30746.41|30742.11|30742.11|0
1641890560000|2022-01-11 08:42:40|30746.41|30746.41|30746.41|30746.41|30746.41|30746.41|30746.41|30746.41|0
1641890610000|2022-01-11 08:43:30|30748.19|30748.19|30750.72|30750.72|30750.72|30750.72|30746.41|30746.41|0
1641890640000|2022-01-11 08:44:00|30748.94|30748.94|30747.17|30747.17|30748.94|30748.94|30747.17|30747.17|0
1641890650000|2022-01-11 08:44:10|30755.78|30755.78|30760.09|30760.09|30760.09|30760.09|30755.78|30755.78|0
1641890700000|2022-01-11 08:45:00|30751.47|30751.47|30747.17|30747.17|30751.47|30751.47|30747.17|30747.17|0
1641890710000|2022-01-11 08:45:10|30742.86|30742.86|30742.86|30742.86|30742.86|30742.86|30742.86|30742.86|0
1641890730000|2022-01-11 08:45:30|30747.17|30747.17|30753.25|30753.25|30753.25|30753.25|30747.17|30747.17|0
1641890760000|2022-01-11 08:46:00|30761.86|30761.86|30760.09|30760.09|30761.86|30761.86|30760.09|30760.09|0
1641890780000|2022-01-11 08:46:20|30758.31|30758.31|30758.31|30758.31|30758.31|30758.31|30758.31|30758.31|0
1641890800000|2022-01-11 08:46:40|30760.09|30760.09|30768.7|30768.7|30768.7|30768.7|30760.09|30760.09|0
1641890820000|2022-01-11 08:47:00|30760.09|30760.09|30760.09|30760.09|30760.09|30760.09|30760.09|30760.09|0
1641890830000|2022-01-11 08:47:10|30768.7|30768.7|30768.7|30768.7|30768.7|30768.7|30768.7|30768.7|0
1641890840000|2022-01-11 08:47:20|30773.01|30773.01|30774.78|30774.78|30777.31|30777.31|30773.01|30773.01|0
1641890850000|2022-01-11 08:47:30|30776.56|30776.56|30816.34|30816.34|30816.34|30816.34|30776.56|30776.56|0
1641890860000|2022-01-11 08:47:40|30820.65|30820.65|30820.65|30820.65|30820.65|30820.65|30820.65|30820.65|0
1641890890000|2022-01-11 08:48:10|30822.43|30822.43|30822.43|30822.43|30822.43|30822.43|30822.43|30822.43|0
1641890910000|2022-01-11 08:48:30|30826.73|30826.73|30826.73|30826.73|30831.04|30831.04|30826.73|30826.73|0
1641890920000|2022-01-11 08:48:40|30822.43|30822.43|30824.2|30824.2|30824.2|30824.2|30822.43|30822.43|0
1641890950000|2022-01-11 08:49:10|30819.9|30819.9|30819.9|30819.9|30819.9|30819.9|30819.9|30819.9|0
1641890960000|2022-01-11 08:49:20|30815.59|30815.59|30815.59|30815.59|30815.59|30815.59|30815.59|30815.59|0
1641890970000|2022-01-11 08:49:30|30811.28|30811.28|30811.28|30811.28|30811.28|30811.28|30811.28|30811.28|0
1641891010000|2022-01-11 08:50:10|30815.59|30815.59|30815.59|30815.59|30815.59|30815.59|30815.59|30815.59|0
1641891020000|2022-01-11 08:50:20|30819.15|30819.15|30819.15|30819.15|30819.15|30819.15|30819.15|30819.15|0
1641891040000|2022-01-11 08:50:40|30814.84|30814.84|30806.23|30806.23|30814.84|30814.84|30806.23|30806.23|0
1641891060000|2022-01-11 08:51:00|30801.92|30801.92|30810.53|30810.53|30810.53|30810.53|30801.92|30801.92|0
1641891090000|2022-01-11 08:51:30|30814.84|30814.84|30814.84|30814.84|30814.84|30814.84|30814.84|30814.84|0
1641891100000|2022-01-11 08:51:40|30810.53|30810.53|30806.23|30806.23|30810.53|30810.53|30806.23|30806.23|0
1641891110000|2022-01-11 08:51:50|30801.92|30801.92|30801.92|30801.92|30801.92|30801.92|30801.92|30801.92|0
1641891120000|2022-01-11 08:52:00|30797.61|30797.61|30797.61|30797.61|30797.61|30797.61|30797.61|30797.61|0
1641891130000|2022-01-11 08:52:10|30810.53|30810.53|30801.92|30801.92|30810.53|30810.53|30801.92|30801.92|0
1641891160000|2022-01-11 08:52:40|30806.23|30806.23|30806.23|30806.23|30806.23|30806.23|30806.23|30806.23|0
1641891170000|2022-01-11 08:52:50|30792.28|30792.28|30792.28|30792.28|30792.28|30792.28|30792.28|30792.28|0
1641891180000|2022-01-11 08:53:00|30787.98|30787.98|30787.98|30787.98|30787.98|30787.98|30787.98|30787.98|0
1641891190000|2022-01-11 08:53:10|30784.42|30784.42|30780.11|30780.11|30784.42|30784.42|30780.11|30780.11|0
1641891200000|2022-01-11 08:53:20|30775.81|30775.81|30771.5|30771.5|30775.81|30775.81|30771.5|30771.5|0
1641891210000|2022-01-11 08:53:30|30765.42|30765.42|30769.72|30769.72|30769.72|30769.72|30761.11|30761.11|0
1641891220000|2022-01-11 08:53:40|30765.42|30765.42|30765.42|30765.42|30765.42|30765.42|30765.42|30765.42|0
1641891260000|2022-01-11 08:54:20|30774.03|30774.03|30774.03|30774.03|30774.03|30774.03|30774.03|30774.03|0
1641891270000|2022-01-11 08:54:30|30775.81|30775.81|30777.58|30777.58|30777.58|30777.58|30775.81|30775.81|0
1641891300000|2022-01-11 08:55:00|30773.28|30773.28|30773.28|30773.28|30773.28|30773.28|30773.28|30773.28|0
1641891310000|2022-01-11 08:55:10|30777.58|30777.58|30786.2|30786.2|30786.2|30786.2|30777.58|30777.58|0
1641891330000|2022-01-11 08:55:30|30784.42|30784.42|30784.42|30784.42|30784.42|30784.42|30784.42|30784.42|0
1641891340000|2022-01-11 08:55:40|30780.11|30780.11|30775.81|30775.81|30780.11|30780.11|30775.81|30775.81|0
1641891350000|2022-01-11 08:55:50|30780.11|30780.11|30780.11|30780.11|30780.11|30780.11|30780.11|30780.11|0
1641891370000|2022-01-11 08:56:10|30769.72|30769.72|30769.72|30769.72|30769.72|30769.72|30769.72|30769.72|0
1641891380000|2022-01-11 08:56:20|30774.03|30774.03|30774.03|30774.03|30778.34|30778.34|30774.03|30774.03|0
1641891390000|2022-01-11 08:56:30|30775.81|30775.81|30784.42|30784.42|30784.42|30784.42|30775.81|30775.81|0
1641891400000|2022-01-11 08:56:40|30788.73|30788.73|30797.34|30797.34|30801.65|30801.65|30788.73|30788.73|0
1641891410000|2022-01-11 08:56:50|30793.03|30793.03|30784.42|30784.42|30793.03|30793.03|30784.42|30784.42|0
1641891420000|2022-01-11 08:57:00|30793.03|30793.03|30796.59|30796.59|30796.59|30796.59|30793.03|30793.03|0
1641891430000|2022-01-11 08:57:10|30798.37|30798.37|30798.37|30798.37|30798.37|30798.37|30798.37|30798.37|0
1641891440000|2022-01-11 08:57:20|30806.98|30806.98|30806.98|30806.98|30806.98|30806.98|30802.67|30802.67|0
1641891460000|2022-01-11 08:57:40|30802.67|30802.67|30798.37|30798.37|30811.28|30811.28|30798.37|30798.37|0
1641891470000|2022-01-11 08:57:50|30794.06|30794.06|30806.98|30806.98|30806.98|30806.98|30794.06|30794.06|0
1641891480000|2022-01-11 08:58:00|30811.28|30811.28|30806.98|30806.98|30815.59|30815.59|30806.98|30806.98|0
1641891500000|2022-01-11 08:58:20|30815.59|30815.59|30815.59|30815.59|30815.59|30815.59|30815.59|30815.59|0
1641891510000|2022-01-11 08:58:30|30817.37|30817.37|30813.06|30813.06|30817.37|30817.37|30808.76|30808.76|0
1641891520000|2022-01-11 08:58:40|30809.51|30809.51|30809.51|30809.51|30809.51|30809.51|30809.51|30809.51|0
1641891530000|2022-01-11 08:58:50|30805.2|30805.2|30805.2|30805.2|30805.2|30805.2|30805.2|30805.2|0
1641891540000|2022-01-11 08:59:00|30803.42|30803.42|30805.95|30805.95|30805.95|30805.95|30801.65|30801.65|0
1641891570000|2022-01-11 08:59:30|30814.57|30814.57|30814.57|30814.57|30814.57|30814.57|30814.57|30814.57|0
1641891580000|2022-01-11 08:59:40|30816.34|30816.34|30816.34|30816.34|30816.34|30816.34|30816.34|30816.34|0
1641891590000|2022-01-11 08:59:50|30819.9|30819.9|30819.9|30819.9|30819.9|30819.9|30819.9|30819.9|0
1641891600000|2022-01-11 09:00:00|30815.59|30815.59|30815.59|30815.59|30819.9|30819.9|30815.59|30815.59|0
1641891620000|2022-01-11 09:00:20|30811.28|30811.28|30811.28|30811.28|30811.28|30811.28|30811.28|30811.28|0
1641891630000|2022-01-11 09:00:30|30815.59|30815.59|30815.59|30815.59|30815.59|30815.59|30815.59|30815.59|0
1641891640000|2022-01-11 09:00:40|30811.28|30811.28|30811.28|30811.28|30811.28|30811.28|30811.28|30811.28|0
1641891650000|2022-01-11 09:00:50|30806.98|30806.98|30806.98|30806.98|30806.98|30806.98|30806.98|30806.98|0
1641891690000|2022-01-11 09:01:30|30819.9|30819.9|30821.67|30821.67|30821.67|30821.67|30819.9|30819.9|0
1641891720000|2022-01-11 09:02:00|30817.37|30817.37|30817.37|30817.37|30817.37|30817.37|30817.37|30817.37|0
1641891740000|2022-01-11 09:02:20|30825.98|30825.98|30825.98|30825.98|30825.98|30825.98|30825.98|30825.98|0
1641891750000|2022-01-11 09:02:30|30830.29|30830.29|30830.29|30830.29|30830.29|30830.29|30830.29|30830.29|0
1641891790000|2022-01-11 09:03:10|30833.84|30833.84|30833.84|30833.84|30833.84|30833.84|30833.84|30833.84|0
1641891800000|2022-01-11 09:03:20|30846.76|30846.76|30842.46|30842.46|30846.76|30846.76|30842.46|30842.46|0
1641891850000|2022-01-11 09:04:10|30838.15|30838.15|30833.84|30833.84|30838.15|30838.15|30833.84|30833.84|0
1641891860000|2022-01-11 09:04:20|30842.46|30842.46|30842.46|30842.46|30842.46|30842.46|30842.46|30842.46|0
1641891870000|2022-01-11 09:04:30|30838.15|30838.15|30858.93|30858.93|30858.93|30858.93|30838.15|30838.15|0
1641891880000|2022-01-11 09:04:40|30854.62|30854.62|30854.62|30854.62|30854.62|30854.62|30854.62|30854.62|0
1641891890000|2022-01-11 09:04:50|30858.93|30858.93|30859.68|30859.68|30863.24|30863.24|30858.93|30858.93|0
1641891900000|2022-01-11 09:05:00|30868.29|30868.29|30863.99|30863.99|30868.29|30868.29|30863.99|30863.99|0
1641891920000|2022-01-11 09:05:20|30855.37|30855.37|30855.37|30855.37|30863.99|30863.99|30855.37|30855.37|0
1641891930000|2022-01-11 09:05:30|30851.07|30851.07|30846.76|30846.76|30851.07|30851.07|30846.76|30846.76|0
1641891940000|2022-01-11 09:05:40|30842.46|30842.46|30842.46|30842.46|30842.46|30842.46|30842.46|30842.46|0
1641891950000|2022-01-11 09:05:50|30840.68|30840.68|30847.51|30847.51|30853.6|30853.6|30840.68|30840.68|0
1641891960000|2022-01-11 09:06:00|30843.21|30843.21|30838.9|30838.9|30843.21|30843.21|30838.9|30838.9|0
1641891970000|2022-01-11 09:06:10|30837.12|30837.12|30824.2|30824.2|30837.12|30837.12|30824.2|30824.2|0
1641891980000|2022-01-11 09:06:20|30825.98|30825.98|30819.9|30819.9|30825.98|30825.98|30819.9|30819.9|0
1641892010000|2022-01-11 09:06:50|30824.2|30824.2|30824.2|30824.2|30824.2|30824.2|30824.2|30824.2|0
1641892030000|2022-01-11 09:07:10|30819.9|30819.9|30819.9|30819.9|30819.9|30819.9|30819.9|30819.9|0
1641892040000|2022-01-11 09:07:20|30828.51|30828.51|30824.2|30824.2|30828.51|30828.51|30819.9|30819.9|0
1641892060000|2022-01-11 09:07:40|30832.82|30832.82|30832.82|30832.82|30832.82|30832.82|30832.82|30832.82|0
1641892070000|2022-01-11 09:07:50|30828.51|30828.51|30830.29|30830.29|30832.06|30832.06|30828.51|30828.51|0
1641892100000|2022-01-11 09:08:20|30821.67|30821.67|30825.98|30825.98|30832.82|30832.82|30821.67|30821.67|0
1641892120000|2022-01-11 09:08:40|30830.29|30830.29|30825.98|30825.98|30830.29|30830.29|30825.98|30825.98|0
1641892150000|2022-01-11 09:09:10|30821.67|30821.67|30821.67|30821.67|30821.67|30821.67|30821.67|30821.67|0
1641892170000|2022-01-11 09:09:30|30817.37|30817.37|30804.45|30804.45|30817.37|30817.37|30804.45|30804.45|0
1641892200000|2022-01-11 09:10:00|30813.06|30813.06|30813.06|30813.06|30813.06|30813.06|30813.06|30813.06|0
1641892210000|2022-01-11 09:10:10|30814.84|30814.84|30816.62|30816.62|30816.62|30816.62|30814.84|30814.84|0
1641892220000|2022-01-11 09:10:20|30818.39|30818.39|30820.17|30820.17|30820.17|30820.17|30818.39|30818.39|0
1641892270000|2022-01-11 09:11:10|30824.48|30824.48|30828.78|30828.78|30837.4|30837.4|30824.48|30824.48|0
1641892280000|2022-01-11 09:11:20|30830.56|30830.56|30830.56|30830.56|30830.56|30830.56|30830.56|30830.56|0
1641892290000|2022-01-11 09:11:30|30839.17|30839.17|30839.17|30839.17|30839.17|30839.17|30839.17|30839.17|0
1641892320000|2022-01-11 09:12:00|30830.56|30830.56|30835.89|30835.89|30835.89|30835.89|30830.56|30830.56|0
1641892330000|2022-01-11 09:12:10|30832.34|30832.34|30823.72|30823.72|30832.34|30832.34|30823.72|30823.72|0
1641892350000|2022-01-11 09:12:30|30821.95|30821.95|30807.25|30807.25|30821.95|30821.95|30807.25|30807.25|0
1641892380000|2022-01-11 09:13:00|30811.56|30811.56|30817.64|30817.64|30817.64|30817.64|30809.78|30809.78|0
1641892390000|2022-01-11 09:13:10|30830.56|30830.56|30821.95|30821.95|30830.56|30830.56|30821.95|30821.95|0
1641892440000|2022-01-11 09:14:00|30817.64|30817.64|30813.33|30813.33|30817.64|30817.64|30813.33|30813.33|0
1641892450000|2022-01-11 09:14:10|30810.81|30810.81|30810.81|30810.81|30810.81|30810.81|30810.81|30810.81|0
1641892460000|2022-01-11 09:14:20|30809.03|30809.03|30815.11|30815.11|30815.11|30815.11|30809.03|30809.03|0
1641892480000|2022-01-11 09:14:40|30828.03|30828.03|30828.03|30828.03|30828.03|30828.03|30828.03|30828.03|0
1641892510000|2022-01-11 09:15:10|30832.34|30832.34|30832.34|30832.34|30832.34|30832.34|30832.34|30832.34|0
1641892550000|2022-01-11 09:15:50|30836.64|30836.64|30836.64|30836.64|30836.64|30836.64|30836.64|30836.64|0
1641892560000|2022-01-11 09:16:00|30840.95|30840.95|30842.73|30842.73|30846.28|30846.28|30840.95|30840.95|0
1641892570000|2022-01-11 09:16:10|30838.42|30838.42|30838.42|30838.42|30838.42|30838.42|30838.42|30838.42|0
1641892580000|2022-01-11 09:16:20|30829.81|30829.81|30829.81|30829.81|30829.81|30829.81|30829.81|30829.81|0
1641892600000|2022-01-11 09:16:40|30821.2|30821.2|30821.2|30821.2|30821.2|30821.2|30821.2|30821.2|0
1641892620000|2022-01-11 09:17:00|30829.81|30829.81|30829.81|30829.81|30829.81|30829.81|30829.81|30829.81|0
1641892640000|2022-01-11 09:17:20|30831.59|30831.59|30831.59|30831.59|30831.59|30831.59|30831.59|30831.59|0
1641892670000|2022-01-11 09:17:50|30835.89|30835.89|30839.45|30839.45|30839.45|30839.45|30835.89|30835.89|0
1641892700000|2022-01-11 09:18:20|30835.14|30835.14|30821.2|30821.2|30835.14|30835.14|30821.2|30821.2|0
1641892710000|2022-01-11 09:18:30|30816.89|30816.89|30816.89|30816.89|30816.89|30816.89|30816.89|30816.89|0
1641892760000|2022-01-11 09:19:20|30825.5|30825.5|30821.95|30821.95|30825.5|30825.5|30821.95|30821.95|0
1641892780000|2022-01-11 09:19:40|30830.56|30830.56|30826.25|30826.25|30830.56|30830.56|30826.25|30826.25|0
1641892800000|2022-01-11 09:20:00|30839.17|30839.17|30839.17|30839.17|30839.17|30839.17|30839.17|30839.17|0
1641892810000|2022-01-11 09:20:10|30856.4|30856.4|30845.26|30845.26|30856.4|30856.4|30843.48|30843.48|0
1641892830000|2022-01-11 09:20:30|30849.56|30849.56|30839.17|30839.17|30849.56|30849.56|30839.17|30839.17|0
1641892840000|2022-01-11 09:20:40|30834.87|30834.87|30833.09|30833.09|30834.87|30834.87|30833.09|30833.09|0
1641892850000|2022-01-11 09:20:50|30828.78|30828.78|30828.78|30828.78|30828.78|30828.78|30828.78|30828.78|0
1641892920000|2022-01-11 09:22:00|30827.01|30827.01|30827.01|30827.01|30827.01|30827.01|30827.01|30827.01|0
1641892950000|2022-01-11 09:22:30|30835.62|30835.62|30835.62|30835.62|30835.62|30835.62|30835.62|30835.62|0
1641892960000|2022-01-11 09:22:40|30831.31|30831.31|30831.31|30831.31|30831.31|30831.31|30831.31|30831.31|0
1641892970000|2022-01-11 09:22:50|30834.87|30834.87|30834.87|30834.87|30834.87|30834.87|30834.87|30834.87|0
1641892980000|2022-01-11 09:23:00|30830.56|30830.56|30830.56|30830.56|30830.56|30830.56|30830.56|30830.56|0
1641892990000|2022-01-11 09:23:10|30826.25|30826.25|30821.95|30821.95|30826.25|30826.25|30821.95|30821.95|0
1641893010000|2022-01-11 09:23:30|30826.25|30826.25|30826.25|30826.25|30826.25|30826.25|30826.25|30826.25|0
1641893020000|2022-01-11 09:23:40|30830.56|30830.56|30830.56|30830.56|30830.56|30830.56|30830.56|30830.56|0
1641893040000|2022-01-11 09:24:00|30832.34|30832.34|30828.78|30828.78|30832.34|30832.34|30828.78|30828.78|0
1641893070000|2022-01-11 09:24:30|30834.12|30834.12|30830.56|30830.56|30834.12|30834.12|30830.56|30830.56|0
1641893100000|2022-01-11 09:25:00|30826.25|30826.25|30821.95|30821.95|30826.25|30826.25|30821.95|30821.95|0
1641893110000|2022-01-11 09:25:10|30817.64|30817.64|30817.64|30817.64|30817.64|30817.64|30817.64|30817.64|0
1641893120000|2022-01-11 09:25:20|30813.33|30813.33|30817.64|30817.64|30817.64|30817.64|30813.33|30813.33|0
1641893140000|2022-01-11 09:25:40|30821.95|30821.95|30824.48|30824.48|30834.87|30834.87|30821.95|30821.95|0
1641893160000|2022-01-11 09:26:00|30828.78|30828.78|30828.78|30828.78|30828.78|30828.78|30828.78|30828.78|0
1641893180000|2022-01-11 09:26:20|30824.48|30824.48|30824.48|30824.48|30824.48|30824.48|30824.48|30824.48|0
1641893190000|2022-01-11 09:26:30|30826.25|30826.25|30826.25|30826.25|30826.25|30826.25|30826.25|30826.25|0
1641893210000|2022-01-11 09:26:50|30828.03|30828.03|30826.25|30826.25|30828.03|30828.03|30826.25|30826.25|0
1641893220000|2022-01-11 09:27:00|30828.03|30828.03|30832.34|30832.34|30832.34|30832.34|30828.03|30828.03|0
1641893240000|2022-01-11 09:27:20|30828.03|30828.03|30828.03|30828.03|30828.03|30828.03|30828.03|30828.03|0
1641893250000|2022-01-11 09:27:30|30825.5|30825.5|30817.64|30817.64|30825.5|30825.5|30817.64|30817.64|0
1641893260000|2022-01-11 09:27:40|30815.86|30815.86|30815.86|30815.86|30815.86|30815.86|30815.86|30815.86|0
1641893270000|2022-01-11 09:27:50|30817.64|30817.64|30815.86|30815.86|30817.64|30817.64|30814.09|30814.09|0
1641893310000|2022-01-11 09:28:30|30833.09|30833.09|30833.09|30833.09|30833.09|30833.09|30833.09|30833.09|0
1641893340000|2022-01-11 09:29:00|30834.87|30834.87|30831.31|30831.31|30834.87|30834.87|30831.31|30831.31|0
1641893370000|2022-01-11 09:29:30|30827.01|30827.01|30827.01|30827.01|30827.01|30827.01|30827.01|30827.01|0
1641893380000|2022-01-11 09:29:40|30835.62|30835.62|30835.62|30835.62|30835.62|30835.62|30835.62|30835.62|0
1641893390000|2022-01-11 09:29:50|30827.01|30827.01|30827.01|30827.01|30827.01|30827.01|30827.01|30827.01|0
1641893400000|2022-01-11 09:30:00|30831.31|30831.31|30831.31|30831.31|30831.31|30831.31|30831.31|30831.31|0
1641893420000|2022-01-11 09:30:20|30834.87|30834.87|30834.87|30834.87|30834.87|30834.87|30834.87|30834.87|0
1641893510000|2022-01-11 09:31:50|30833.09|30833.09|30818.39|30818.39|30833.09|30833.09|30818.39|30818.39|0
1641893530000|2022-01-11 09:32:10|30822.7|30822.7|30822.7|30822.7|30822.7|30822.7|30822.7|30822.7|0
1641893550000|2022-01-11 09:32:30|30820.92|30820.92|30820.92|30820.92|30820.92|30820.92|30820.92|30820.92|0
1641893570000|2022-01-11 09:32:50|30819.15|30819.15|30819.15|30819.15|30819.15|30819.15|30819.15|30819.15|0
1641893640000|2022-01-11 09:34:00|30810.53|30810.53|30810.53|30810.53|30810.53|30810.53|30810.53|30810.53|0
1641893650000|2022-01-11 09:34:10|30812.31|30812.31|30812.31|30812.31|30812.31|30812.31|30812.31|30812.31|0
1641893660000|2022-01-11 09:34:20|30810.53|30810.53|30810.53|30810.53|30810.53|30810.53|30810.53|30810.53|0
1641893670000|2022-01-11 09:34:30|30812.31|30812.31|30808|30808|30812.31|30812.31|30808|30808|0
1641893680000|2022-01-11 09:34:40|30803.7|30803.7|30803.7|30803.7|30803.7|30803.7|30803.7|30803.7|0
1641893690000|2022-01-11 09:34:50|30799.39|30799.39|30795.08|30795.08|30799.39|30799.39|30795.08|30795.08|0
1641893720000|2022-01-11 09:35:20|30799.39|30799.39|30799.39|30799.39|30799.39|30799.39|30799.39|30799.39|0
1641893730000|2022-01-11 09:35:30|30801.17|30801.17|30793.31|30793.31|30801.17|30801.17|30793.31|30793.31|0
1641893760000|2022-01-11 09:36:00|30789|30789|30789|30789|30789|30789|30789|30789|0
1641893790000|2022-01-11 09:36:30|30785.45|30785.45|30785.45|30785.45|30785.45|30785.45|30785.45|30785.45|0
1641893830000|2022-01-11 09:37:10|30781.14|30781.14|30781.14|30781.14|30781.14|30781.14|30781.14|30781.14|0
1641893840000|2022-01-11 09:37:20|30776.83|30776.83|30770.75|30770.75|30776.83|30776.83|30770.75|30770.75|0
1641893850000|2022-01-11 09:37:30|30762.14|30762.14|30751.75|30751.75|30762.14|30762.14|30751.75|30751.75|0
1641893890000|2022-01-11 09:38:10|30756.05|30756.05|30756.05|30756.05|30756.05|30756.05|30756.05|30756.05|0
1641893900000|2022-01-11 09:38:20|30760.36|30760.36|30760.36|30760.36|30760.36|30760.36|30760.36|30760.36|0
1641893910000|2022-01-11 09:38:30|30758.58|30758.58|30758.58|30758.58|30758.58|30758.58|30758.58|30758.58|0
1641893920000|2022-01-11 09:38:40|30756.8|30756.8|30756.8|30756.8|30756.8|30756.8|30756.8|30756.8|0
1641893930000|2022-01-11 09:38:50|30752.5|30752.5|30752.5|30752.5|30752.5|30752.5|30752.5|30752.5|0
1641893950000|2022-01-11 09:39:10|30743.89|30743.89|30743.89|30743.89|30743.89|30743.89|30743.89|30743.89|0
1641894020000|2022-01-11 09:40:20|30746.41|30746.41|30749.97|30749.97|30749.97|30749.97|30746.41|30746.41|0
1641894030000|2022-01-11 09:40:30|30754.28|30754.28|30754.28|30754.28|30754.28|30754.28|30754.28|30754.28|0
1641894040000|2022-01-11 09:40:40|30745.66|30745.66|30737.05|30737.05|30745.66|30745.66|30737.05|30737.05|0
1641894050000|2022-01-11 09:40:50|30731.72|30731.72|30731.72|30731.72|30731.72|30731.72|30731.72|30731.72|0
1641894060000|2022-01-11 09:41:00|30736.02|30736.02|30731.72|30731.72|30736.02|30736.02|30727.41|30727.41|0
1641894070000|2022-01-11 09:41:10|30723.1|30723.1|30723.1|30723.1|30727.41|30727.41|30718.8|30718.8|0
1641894080000|2022-01-11 09:41:20|30727.41|30727.41|30737.8|30737.8|30737.8|30737.8|30727.41|30727.41|0
1641894090000|2022-01-11 09:41:30|30742.11|30742.11|30742.11|30742.11|30742.11|30742.11|30742.11|30742.11|0
1641894100000|2022-01-11 09:41:40|30746.41|30746.41|30746.41|30746.41|30746.41|30746.41|30746.41|30746.41|0
1641894110000|2022-01-11 09:41:50|30750.72|30750.72|30750.72|30750.72|30750.72|30750.72|30750.72|30750.72|0
1641894130000|2022-01-11 09:42:10|30754.28|30754.28|30762.89|30762.89|30762.89|30762.89|30754.28|30754.28|0
1641894140000|2022-01-11 09:42:20|30764.67|30764.67|30764.67|30764.67|30764.67|30764.67|30764.67|30764.67|0
1641894180000|2022-01-11 09:43:00|30762.89|30762.89|30762.89|30762.89|30762.89|30762.89|30762.89|30762.89|0
1641894240000|2022-01-11 09:44:00|30759.33|30759.33|30761.11|30761.11|30761.11|30761.11|30759.33|30759.33|0
1641894300000|2022-01-11 09:45:00|30756.8|30756.8|30756.8|30756.8|30756.8|30756.8|30756.8|30756.8|0
1641894350000|2022-01-11 09:45:50|30758.58|30758.58|30758.58|30758.58|30758.58|30758.58|30758.58|30758.58|0
1641894380000|2022-01-11 09:46:20|30762.89|30762.89|30767.19|30767.19|30767.19|30767.19|30762.89|30762.89|0
1641894420000|2022-01-11 09:47:00|30754.28|30754.28|30752.5|30752.5|30754.28|30754.28|30752.5|30752.5|0
1641894450000|2022-01-11 09:47:30|30750.72|30750.72|30750.72|30750.72|30750.72|30750.72|30750.72|30750.72|0
1641894520000|2022-01-11 09:48:40|30748.94|30748.94|30743.89|30743.89|30748.94|30748.94|30740.33|30740.33|0
1641894530000|2022-01-11 09:48:50|30740.33|30740.33|30740.33|30740.33|30740.33|30740.33|30740.33|30740.33|0
1641894540000|2022-01-11 09:49:00|30736.02|30736.02|30736.02|30736.02|30736.02|30736.02|30736.02|30736.02|0
1641894580000|2022-01-11 09:49:40|30734.25|30734.25|30734.25|30734.25|30734.25|30734.25|30734.25|30734.25|0
1641894590000|2022-01-11 09:49:50|30729.94|30729.94|30734.25|30734.25|30734.25|30734.25|30729.94|30729.94|0
1641894600000|2022-01-11 09:50:00|30732.47|30732.47|30722.08|30722.08|30732.47|30732.47|30722.08|30722.08|0
1641894650000|2022-01-11 09:50:50|30711.69|30711.69|30705.61|30705.61|30711.69|30711.69|30705.61|30705.61|0
1641894660000|2022-01-11 09:51:00|30707.38|30707.38|30707.38|30707.38|30712.71|30712.71|30707.38|30707.38|0
1641894670000|2022-01-11 09:51:10|30711.69|30711.69|30711.69|30711.69|30711.69|30711.69|30711.69|30711.69|0
1641894740000|2022-01-11 09:52:20|30707.38|30707.38|30707.38|30707.38|30707.38|30707.38|30707.38|30707.38|0
1641894760000|2022-01-11 09:52:40|30709.16|30709.16|30707.38|30707.38|30709.16|30709.16|30707.38|30707.38|0
1641894770000|2022-01-11 09:52:50|30710.94|30710.94|30715.24|30715.24|30715.24|30715.24|30710.94|30710.94|0
1641894820000|2022-01-11 09:53:40|30717.02|30717.02|30717.02|30717.02|30717.02|30717.02|30717.02|30717.02|0
1641894840000|2022-01-11 09:54:00|30720.58|30720.58|30724.13|30724.13|30724.13|30724.13|30720.58|30720.58|0
1641894860000|2022-01-11 09:54:20|30722.35|30722.35|30724.13|30724.13|30724.13|30724.13|30722.35|30722.35|0
1641894930000|2022-01-11 09:55:30|30725.91|30725.91|30729.46|30729.46|30729.46|30729.46|30725.91|30725.91|0
1641894940000|2022-01-11 09:55:40|30731.24|30731.24|30727.68|30727.68|30731.24|30731.24|30727.68|30727.68|0
1641894950000|2022-01-11 09:55:50|30731.24|30731.24|30739.85|30739.85|30739.85|30739.85|30731.24|30731.24|0
1641894960000|2022-01-11 09:56:00|30741.63|30741.63|30739.85|30739.85|30741.63|30741.63|30739.85|30739.85|0
1641894990000|2022-01-11 09:56:30|30729.46|30729.46|30729.46|30729.46|30729.46|30729.46|30729.46|30729.46|0
1641895010000|2022-01-11 09:56:50|30733.77|30733.77|30725.91|30725.91|30733.77|30733.77|30721.6|30721.6|0
1641895020000|2022-01-11 09:57:00|30730.21|30730.21|30730.21|30730.21|30730.21|30730.21|30730.21|30730.21|0
1641895100000|2022-01-11 09:58:20|30725.91|30725.91|30725.91|30725.91|30725.91|30725.91|30725.91|30725.91|0
1641895130000|2022-01-11 09:58:50|30717.29|30717.29|30717.29|30717.29|30717.29|30717.29|30717.29|30717.29|0
1641895140000|2022-01-11 09:59:00|30721.6|30721.6|30721.6|30721.6|30721.6|30721.6|30721.6|30721.6|0
1641895170000|2022-01-11 09:59:30|30708.68|30708.68|30708.68|30708.68|30708.68|30708.68|30708.68|30708.68|0
1641895180000|2022-01-11 09:59:40|30704.37|30704.37|30704.37|30704.37|30704.37|30704.37|30704.37|30704.37|0
1641895190000|2022-01-11 09:59:50|30700.07|30700.07|30700.82|30700.82|30704.37|30704.37|30700.07|30700.07|0
1641895210000|2022-01-11 10:00:10|30696.51|30696.51|30700.82|30700.82|30705.13|30705.13|30696.51|30696.51|0
1641895230000|2022-01-11 10:00:30|30696.51|30696.51|30696.51|30696.51|30696.51|30696.51|30696.51|30696.51|0
1641895240000|2022-01-11 10:00:40|30700.82|30700.82|30700.82|30700.82|30700.82|30700.82|30700.82|30700.82|0
1641895260000|2022-01-11 10:01:00|30694.74|30694.74|30699.04|30699.04|30699.04|30699.04|30694.74|30694.74|0
1641895270000|2022-01-11 10:01:10|30703.35|30703.35|30703.35|30703.35|30703.35|30703.35|30703.35|30703.35|0
1641895290000|2022-01-11 10:01:30|30707.66|30707.66|30707.66|30707.66|30707.66|30707.66|30707.66|30707.66|0
1641895320000|2022-01-11 10:02:00|30709.43|30709.43|30718.05|30718.05|30718.05|30718.05|30709.43|30709.43|0
1641895340000|2022-01-11 10:02:20|30713.74|30713.74|30713.74|30713.74|30718.05|30718.05|30713.74|30713.74|0
1641895360000|2022-01-11 10:02:40|30718.05|30718.05|30718.05|30718.05|30718.05|30718.05|30718.05|30718.05|0
1641895380000|2022-01-11 10:03:00|30716.27|30716.27|30716.27|30716.27|30716.27|30716.27|30716.27|30716.27|0
1641895400000|2022-01-11 10:03:20|30720.58|30720.58|30718.8|30718.8|30720.58|30720.58|30718.8|30718.8|0
1641895460000|2022-01-11 10:04:20|30720.58|30720.58|30716.27|30716.27|30720.58|30720.58|30716.27|30716.27|0
1641895490000|2022-01-11 10:04:50|30718.05|30718.05|30718.05|30718.05|30718.05|30718.05|30718.05|30718.05|0
1641895600000|2022-01-11 10:06:40|30713.74|30713.74|30713.74|30713.74|30713.74|30713.74|30713.74|30713.74|0
1641895640000|2022-01-11 10:07:20|30718.05|30718.05|30718.05|30718.05|30718.05|30718.05|30718.05|30718.05|0
1641895650000|2022-01-11 10:07:30|30709.43|30709.43|30709.43|30709.43|30709.43|30709.43|30709.43|30709.43|0
1641895660000|2022-01-11 10:07:40|30718.05|30718.05|30718.05|30718.05|30718.05|30718.05|30718.05|30718.05|0
1641895670000|2022-01-11 10:07:50|30719.82|30719.82|30719.82|30719.82|30719.82|30719.82|30719.82|30719.82|0
1641895730000|2022-01-11 10:08:50|30724.13|30724.13|30724.13|30724.13|30724.13|30724.13|30724.13|30724.13|0
1641895740000|2022-01-11 10:09:00|30722.35|30722.35|30722.35|30722.35|30722.35|30722.35|30722.35|30722.35|0
1641895780000|2022-01-11 10:09:40|30724.13|30724.13|30725.91|30725.91|30725.91|30725.91|30724.13|30724.13|0
1641895790000|2022-01-11 10:09:50|30724.13|30724.13|30715.52|30715.52|30724.13|30724.13|30715.52|30715.52|0
1641895840000|2022-01-11 10:10:40|30719.82|30719.82|30719.82|30719.82|30719.82|30719.82|30719.82|30719.82|0
1641895850000|2022-01-11 10:10:50|30724.13|30724.13|30724.13|30724.13|30724.13|30724.13|30724.13|30724.13|0
1641895860000|2022-01-11 10:11:00|30719.82|30719.82|30719.82|30719.82|30719.82|30719.82|30719.82|30719.82|0
1641895890000|2022-01-11 10:11:30|30715.52|30715.52|30707.66|30707.66|30715.52|30715.52|30707.66|30707.66|0
1641895900000|2022-01-11 10:11:40|30720.58|30720.58|30711.96|30711.96|30720.58|30720.58|30711.96|30711.96|0
1641895910000|2022-01-11 10:11:50|30710.19|30710.19|30711.96|30711.96|30711.96|30711.96|30710.19|30710.19|0
1641895930000|2022-01-11 10:12:10|30710.19|30710.19|30710.19|30710.19|30710.19|30710.19|30710.19|30710.19|0
1641896030000|2022-01-11 10:13:50|30711.96|30711.96|30711.96|30711.96|30711.96|30711.96|30711.96|30711.96|0
1641896070000|2022-01-11 10:14:30|30716.27|30716.27|30724.88|30724.88|30728.44|30728.44|30716.27|30716.27|0
1641896090000|2022-01-11 10:14:50|30720.58|30720.58|30720.58|30720.58|30720.58|30720.58|30720.58|30720.58|0
1641896100000|2022-01-11 10:15:00|30716.27|30716.27|30716.27|30716.27|30716.27|30716.27|30716.27|30716.27|0
1641896110000|2022-01-11 10:15:10|30718.05|30718.05|30718.05|30718.05|30718.05|30718.05|30718.05|30718.05|0
1641896140000|2022-01-11 10:15:40|30726.66|30726.66|30726.66|30726.66|30726.66|30726.66|30726.66|30726.66|0
1641896160000|2022-01-11 10:16:00|30728.44|30728.44|30728.44|30728.44|30728.44|30728.44|30728.44|30728.44|0
1641896190000|2022-01-11 10:16:30|30732.74|30732.74|30732.74|30732.74|30732.74|30732.74|30732.74|30732.74|0
1641896200000|2022-01-11 10:16:40|30728.44|30728.44|30728.44|30728.44|30728.44|30728.44|30728.44|30728.44|0
1641896220000|2022-01-11 10:17:00|30724.13|30724.13|30724.13|30724.13|30724.13|30724.13|30724.13|30724.13|0
1641896250000|2022-01-11 10:17:30|30725.91|30725.91|30725.91|30725.91|30725.91|30725.91|30725.91|30725.91|0
1641896270000|2022-01-11 10:17:50|30730.21|30730.21|30730.21|30730.21|30730.21|30730.21|30730.21|30730.21|0
1641896280000|2022-01-11 10:18:00|30734.52|30734.52|30734.52|30734.52|30734.52|30734.52|30734.52|30734.52|0
1641896330000|2022-01-11 10:18:50|30736.3|30736.3|30736.3|30736.3|30736.3|30736.3|30736.3|30736.3|0
1641896370000|2022-01-11 10:19:30|30738.07|30738.07|30738.07|30738.07|30738.07|30738.07|30738.07|30738.07|0
1641896390000|2022-01-11 10:19:50|30736.3|30736.3|30740.6|30740.6|30740.6|30740.6|30736.3|30736.3|0
1641896400000|2022-01-11 10:20:00|30742.38|30742.38|30742.38|30742.38|30742.38|30742.38|30742.38|30742.38|0
1641896420000|2022-01-11 10:20:20|30738.07|30738.07|30738.07|30738.07|30738.07|30738.07|30738.07|30738.07|0
1641896430000|2022-01-11 10:20:30|30750.99|30750.99|30759.61|30759.61|30759.61|30759.61|30750.99|30750.99|0
1641896440000|2022-01-11 10:20:40|30755.3|30755.3|30755.3|30755.3|30755.3|30755.3|30750.99|30750.99|0
1641896490000|2022-01-11 10:21:30|30763.91|30763.91|30757.83|30757.83|30763.91|30763.91|30757.83|30757.83|0
1641896520000|2022-01-11 10:22:00|30759.61|30759.61|30759.61|30759.61|30759.61|30759.61|30759.61|30759.61|0
1641896540000|2022-01-11 10:22:20|30763.91|30763.91|30763.91|30763.91|30763.91|30763.91|30763.91|30763.91|0
1641896620000|2022-01-11 10:23:40|30762.14|30762.14|30762.14|30762.14|30762.14|30762.14|30762.14|30762.14|0
1641896650000|2022-01-11 10:24:10|30753.52|30753.52|30753.52|30753.52|30753.52|30753.52|30753.52|30753.52|0
1641896800000|2022-01-11 10:26:40|30757.08|30757.08|30757.08|30757.08|30757.08|30757.08|30757.08|30757.08|0
1641896810000|2022-01-11 10:26:50|30761.38|30761.38|30761.38|30761.38|30761.38|30761.38|30761.38|30761.38|0
1641896830000|2022-01-11 10:27:10|30774.3|30774.3|30774.3|30774.3|30774.3|30774.3|30774.3|30774.3|0
1641896880000|2022-01-11 10:28:00|30772.53|30772.53|30756.05|30756.05|30772.53|30772.53|30756.05|30756.05|0
1641896910000|2022-01-11 10:28:30|30752.5|30752.5|30752.5|30752.5|30752.5|30752.5|30752.5|30752.5|0
1641896930000|2022-01-11 10:28:50|30748.94|30748.94|30752.5|30752.5|30752.5|30752.5|30748.94|30748.94|0
1641896940000|2022-01-11 10:29:00|30756.05|30756.05|30747.44|30747.44|30756.05|30756.05|30747.44|30747.44|0
1641897020000|2022-01-11 10:30:20|30756.05|30756.05|30756.05|30756.05|30756.05|30756.05|30756.05|30756.05|0
1641897040000|2022-01-11 10:30:40|30757.83|30757.83|30757.83|30757.83|30757.83|30757.83|30756.05|30756.05|0
1641897050000|2022-01-11 10:30:50|30756.05|30756.05|30756.05|30756.05|30756.05|30756.05|30756.05|30756.05|0
1641897080000|2022-01-11 10:31:20|30764.67|30764.67|30773.28|30773.28|30773.28|30773.28|30764.67|30764.67|0
1641897110000|2022-01-11 10:31:50|30764.67|30764.67|30756.05|30756.05|30764.67|30764.67|30756.05|30756.05|0
1641897140000|2022-01-11 10:32:20|30760.36|30760.36|30760.36|30760.36|30760.36|30760.36|30760.36|30760.36|0
1641897170000|2022-01-11 10:32:50|30762.14|30762.14|30770.75|30770.75|30770.75|30770.75|30762.14|30762.14|0
1641897180000|2022-01-11 10:33:00|30766.44|30766.44|30766.44|30766.44|30766.44|30766.44|30766.44|30766.44|0
1641897250000|2022-01-11 10:34:10|30768.22|30768.22|30768.22|30768.22|30768.22|30768.22|30768.22|30768.22|0
1641897260000|2022-01-11 10:34:20|30771.77|30771.77|30780.39|30780.39|30780.39|30780.39|30771.77|30771.77|0
1641897290000|2022-01-11 10:34:50|30784.69|30784.69|30784.69|30784.69|30784.69|30784.69|30784.69|30784.69|0
1641897320000|2022-01-11 10:35:20|30776.08|30776.08|30776.08|30776.08|30776.08|30776.08|30776.08|30776.08|0
1641897340000|2022-01-11 10:35:40|30774.3|30774.3|30774.3|30774.3|30774.3|30774.3|30774.3|30774.3|0
1641897410000|2022-01-11 10:36:50|30778.61|30778.61|30774.3|30774.3|30778.61|30778.61|30774.3|30774.3|0
1641897550000|2022-01-11 10:39:10|30776.08|30776.08|30777.86|30777.86|30777.86|30777.86|30776.08|30776.08|0
1641897560000|2022-01-11 10:39:20|30795.08|30795.08|30795.08|30795.08|30795.08|30795.08|30795.08|30795.08|0
1641897660000|2022-01-11 10:41:00|30799.39|30799.39|30799.39|30799.39|30799.39|30799.39|30799.39|30799.39|0
1641897690000|2022-01-11 10:41:30|30812.31|30812.31|30812.31|30812.31|30812.31|30812.31|30812.31|30812.31|0
1641897730000|2022-01-11 10:42:10|30803.7|30803.7|30803.7|30803.7|30803.7|30803.7|30803.7|30803.7|0
1641897780000|2022-01-11 10:43:00|30799.39|30799.39|30799.39|30799.39|30799.39|30799.39|30799.39|30799.39|0
1641897800000|2022-01-11 10:43:20|30797.61|30797.61|30797.61|30797.61|30797.61|30797.61|30797.61|30797.61|0
1641897840000|2022-01-11 10:44:00|30793.31|30793.31|30793.31|30793.31|30793.31|30793.31|30793.31|30793.31|0
1641897910000|2022-01-11 10:45:10|30796.86|30796.86|30796.86|30796.86|30796.86|30796.86|30796.86|30796.86|0
1641897930000|2022-01-11 10:45:30|30798.64|30798.64|30798.64|30798.64|30798.64|30798.64|30798.64|30798.64|0
1641897940000|2022-01-11 10:45:40|30802.94|30802.94|30807.25|30807.25|30807.25|30807.25|30802.94|30802.94|0
1641898020000|2022-01-11 10:47:00|30802.94|30802.94|30802.94|30802.94|30802.94|30802.94|30802.94|30802.94|0
1641898040000|2022-01-11 10:47:20|30801.17|30801.17|30801.17|30801.17|30801.17|30801.17|30801.17|30801.17|0
1641898060000|2022-01-11 10:47:40|30799.39|30799.39|30789|30789|30801.17|30801.17|30789|30789|0
1641898170000|2022-01-11 10:49:30|30790.78|30790.78|30790.78|30790.78|30790.78|30790.78|30790.78|30790.78|0
1641898200000|2022-01-11 10:50:00|30795.08|30795.08|30795.08|30795.08|30795.08|30795.08|30795.08|30795.08|0
1641898260000|2022-01-11 10:51:00|30782.16|30782.16|30782.16|30782.16|30782.16|30782.16|30782.16|30782.16|0
1641898290000|2022-01-11 10:51:30|30785.72|30785.72|30785.72|30785.72|30785.72|30785.72|30785.72|30785.72|0
1641898320000|2022-01-11 10:52:00|30788.25|30788.25|30792.55|30792.55|30792.55|30792.55|30788.25|30788.25|0
1641898390000|2022-01-11 10:53:10|30796.11|30796.11|30800.42|30800.42|30800.42|30800.42|30796.11|30796.11|0
1641898430000|2022-01-11 10:53:50|30802.19|30802.19|30800.42|30800.42|30802.19|30802.19|30800.42|30800.42|0
1641898440000|2022-01-11 10:54:00|30796.11|30796.11|30791.8|30791.8|30796.11|30796.11|30791.8|30791.8|0
1641898530000|2022-01-11 10:55:30|30790.03|30790.03|30790.03|30790.03|30790.03|30790.03|30790.03|30790.03|0
1641898640000|2022-01-11 10:57:20|30798.64|30798.64|30794.33|30794.33|30798.64|30798.64|30794.33|30794.33|0
1641898650000|2022-01-11 10:57:30|30802.94|30802.94|30798.64|30798.64|30802.94|30802.94|30798.64|30798.64|0
1641898670000|2022-01-11 10:57:50|30800.42|30800.42|30800.42|30800.42|30800.42|30800.42|30800.42|30800.42|0
1641898780000|2022-01-11 10:59:40|30804.72|30804.72|30809.03|30809.03|30809.03|30809.03|30804.72|30804.72|0
1641898790000|2022-01-11 10:59:50|30800.42|30800.42|30800.42|30800.42|30800.42|30800.42|30800.42|30800.42|0
1641898800000|2022-01-11 11:00:00|30804.72|30804.72|30804.72|30804.72|30804.72|30804.72|30804.72|30804.72|0
1641898820000|2022-01-11 11:00:20|30813.33|30813.33|30809.03|30809.03|30813.33|30813.33|30809.03|30809.03|0
1641898850000|2022-01-11 11:00:50|30810.81|30810.81|30810.81|30810.81|30810.81|30810.81|30810.81|30810.81|0
1641898900000|2022-01-11 11:01:40|30809.03|30809.03|30809.03|30809.03|30809.03|30809.03|30809.03|30809.03|0
1641898910000|2022-01-11 11:01:50|30813.33|30813.33|30813.33|30813.33|30813.33|30813.33|30813.33|30813.33|0
1641898920000|2022-01-11 11:02:00|30815.11|30815.11|30815.11|30815.11|30815.11|30815.11|30815.11|30815.11|0
1641898950000|2022-01-11 11:02:30|30823.72|30823.72|30823.72|30823.72|30823.72|30823.72|30823.72|30823.72|0
1641899000000|2022-01-11 11:03:20|30827.28|30827.28|30831.59|30831.59|30831.59|30831.59|30827.28|30827.28|0
1641899020000|2022-01-11 11:03:40|30835.89|30835.89|30840.2|30840.2|30840.2|30840.2|30835.89|30835.89|0
1641899040000|2022-01-11 11:04:00|30838.42|30838.42|30838.42|30838.42|30838.42|30838.42|30836.64|30836.64|0
1641899050000|2022-01-11 11:04:10|30834.12|30834.12|30834.12|30834.12|30834.12|30834.12|30834.12|30834.12|0
1641899070000|2022-01-11 11:04:30|30835.89|30835.89|30835.89|30835.89|30835.89|30835.89|30835.89|30835.89|0
1641899080000|2022-01-11 11:04:40|30840.2|30840.2|30840.2|30840.2|30840.2|30840.2|30840.2|30840.2|0
1641899110000|2022-01-11 11:05:10|30844.51|30844.51|30844.51|30844.51|30844.51|30844.51|30844.51|30844.51|0
1641899120000|2022-01-11 11:05:20|30842.73|30842.73|30842.73|30842.73|30842.73|30842.73|30842.73|30842.73|0
1641899180000|2022-01-11 11:06:20|30838.42|30838.42|30836.64|30836.64|30838.42|30838.42|30836.64|30836.64|0
1641899210000|2022-01-11 11:06:50|30828.03|30828.03|30828.03|30828.03|30828.03|30828.03|30828.03|30828.03|0
1641899220000|2022-01-11 11:07:00|30826.25|30826.25|30826.25|30826.25|30826.25|30826.25|30821.95|30821.95|0
1641899250000|2022-01-11 11:07:30|30821.95|30821.95|30821.95|30821.95|30821.95|30821.95|30821.95|30821.95|0
1641899280000|2022-01-11 11:08:00|30826.25|30826.25|30824.48|30824.48|30826.25|30826.25|30824.48|30824.48|0
1641899300000|2022-01-11 11:08:20|30828.78|30828.78|30820.17|30820.17|30828.78|30828.78|30820.17|30820.17|0
1641899320000|2022-01-11 11:08:40|30823.72|30823.72|30823.72|30823.72|30823.72|30823.72|30823.72|30823.72|0
1641899380000|2022-01-11 11:09:40|30825.5|30825.5|30823.72|30823.72|30825.5|30825.5|30823.72|30823.72|0
1641899390000|2022-01-11 11:09:50|30825.5|30825.5|30825.5|30825.5|30825.5|30825.5|30825.5|30825.5|0
1641899460000|2022-01-11 11:11:00|30827.28|30827.28|30827.28|30827.28|30827.28|30827.28|30827.28|30827.28|0
1641899470000|2022-01-11 11:11:10|30830.83|30830.83|30829.06|30829.06|30830.83|30830.83|30829.06|30829.06|0
1641899520000|2022-01-11 11:12:00|30841.98|30841.98|30841.98|30841.98|30841.98|30841.98|30841.98|30841.98|0
1641899570000|2022-01-11 11:12:50|30840.2|30840.2|30840.2|30840.2|30840.2|30840.2|30840.2|30840.2|0
1641899580000|2022-01-11 11:13:00|30838.42|30838.42|30834.12|30834.12|30838.42|30838.42|30834.12|30834.12|0
1641899600000|2022-01-11 11:13:20|30847.03|30847.03|30847.03|30847.03|30847.03|30847.03|30847.03|30847.03|0
1641899620000|2022-01-11 11:13:40|30834.12|30834.12|30821.2|30821.2|30834.12|30834.12|30821.2|30821.2|0
1641899670000|2022-01-11 11:14:30|30812.58|30812.58|30812.58|30812.58|30812.58|30812.58|30812.58|30812.58|0
1641899690000|2022-01-11 11:14:50|30803.97|30803.97|30803.97|30803.97|30803.97|30803.97|30803.97|30803.97|0
1641899700000|2022-01-11 11:15:00|30799.66|30799.66|30802.19|30802.19|30802.19|30802.19|30797.89|30797.89|0
1641899760000|2022-01-11 11:16:00|30803.97|30803.97|30803.97|30803.97|30803.97|30803.97|30803.97|30803.97|0
1641899780000|2022-01-11 11:16:20|30812.58|30812.58|30812.58|30812.58|30812.58|30812.58|30812.58|30812.58|0
1641899790000|2022-01-11 11:16:30|30816.89|30816.89|30816.89|30816.89|30816.89|30816.89|30816.89|30816.89|0
1641899820000|2022-01-11 11:17:00|30818.67|30818.67|30818.67|30818.67|30818.67|30818.67|30818.67|30818.67|0
1641899840000|2022-01-11 11:17:20|30814.36|30814.36|30814.36|30814.36|30814.36|30814.36|30814.36|30814.36|0
1641899860000|2022-01-11 11:17:40|30822.97|30822.97|30818.67|30818.67|30822.97|30822.97|30818.67|30818.67|0
1641899880000|2022-01-11 11:18:00|30822.97|30822.97|30822.97|30822.97|30822.97|30822.97|30822.97|30822.97|0
1641899890000|2022-01-11 11:18:10|30831.59|30831.59|30831.59|30831.59|30831.59|30831.59|30831.59|30831.59|0
1641899940000|2022-01-11 11:19:00|30827.28|30827.28|30827.28|30827.28|30827.28|30827.28|30827.28|30827.28|0
1641899950000|2022-01-11 11:19:10|30825.5|30825.5|30825.5|30825.5|30825.5|30825.5|30825.5|30825.5|0
1641899960000|2022-01-11 11:19:20|30829.81|30829.81|30829.81|30829.81|30829.81|30829.81|30829.81|30829.81|0
1641900010000|2022-01-11 11:20:10|30831.59|30831.59|30831.59|30831.59|30831.59|30831.59|30831.59|30831.59|0
1641900070000|2022-01-11 11:21:10|30829.81|30829.81|30829.81|30829.81|30829.81|30829.81|30829.81|30829.81|0
1641900090000|2022-01-11 11:21:30|30825.5|30825.5|30821.2|30821.2|30825.5|30825.5|30821.2|30821.2|0
1641900100000|2022-01-11 11:21:40|30816.89|30816.89|30816.89|30816.89|30816.89|30816.89|30816.89|30816.89|0
1641900120000|2022-01-11 11:22:00|30815.11|30815.11|30819.42|30819.42|30819.42|30819.42|30815.11|30815.11|0
1641900130000|2022-01-11 11:22:10|30821.2|30821.2|30821.2|30821.2|30821.2|30821.2|30821.2|30821.2|0
1641900140000|2022-01-11 11:22:20|30819.42|30819.42|30819.42|30819.42|30823.72|30823.72|30819.42|30819.42|0
1641900150000|2022-01-11 11:22:30|30815.11|30815.11|30815.11|30815.11|30815.11|30815.11|30815.11|30815.11|0
1641900170000|2022-01-11 11:22:50|30819.42|30819.42|30819.42|30819.42|30819.42|30819.42|30819.42|30819.42|0
1641900190000|2022-01-11 11:23:10|30821.2|30821.2|30821.2|30821.2|30821.2|30821.2|30821.2|30821.2|0
1641900200000|2022-01-11 11:23:20|30822.97|30822.97|30821.2|30821.2|30822.97|30822.97|30821.2|30821.2|0
1641900220000|2022-01-11 11:23:40|30825.5|30825.5|30821.2|30821.2|30825.5|30825.5|30821.2|30821.2|0
1641900240000|2022-01-11 11:24:00|30822.97|30822.97|30822.97|30822.97|30822.97|30822.97|30822.97|30822.97|0
1641900260000|2022-01-11 11:24:20|30827.28|30827.28|30827.28|30827.28|30827.28|30827.28|30827.28|30827.28|0
1641900270000|2022-01-11 11:24:30|30829.06|30829.06|30829.06|30829.06|30829.06|30829.06|30829.06|30829.06|0
1641900300000|2022-01-11 11:25:00|30830.83|30830.83|30827.28|30827.28|30830.83|30830.83|30827.28|30827.28|0
1641900350000|2022-01-11 11:25:50|30835.89|30835.89|30835.89|30835.89|30835.89|30835.89|30835.89|30835.89|0
1641900370000|2022-01-11 11:26:10|30844.51|30844.51|30860.23|30860.23|30860.23|30860.23|30844.51|30844.51|0
1641900380000|2022-01-11 11:26:20|30851.61|30851.61|30851.61|30851.61|30851.61|30851.61|30851.61|30851.61|0
1641900430000|2022-01-11 11:27:10|30849.84|30849.84|30851.61|30851.61|30851.61|30851.61|30849.84|30849.84|0
1641900460000|2022-01-11 11:27:40|30855.92|30855.92|30857.7|30857.7|30857.7|30857.7|30855.92|30855.92|0
1641900540000|2022-01-11 11:29:00|30854.14|30854.14|30855.92|30855.92|30855.92|30855.92|30854.14|30854.14|0
1641900610000|2022-01-11 11:30:10|30860.23|30860.23|30860.23|30860.23|30860.23|30860.23|30860.23|30860.23|0
1641900650000|2022-01-11 11:30:50|30864.53|30864.53|30860.23|30860.23|30864.53|30864.53|30860.23|30860.23|0
1641900660000|2022-01-11 11:31:00|30851.61|30851.61|30849.84|30849.84|30851.61|30851.61|30849.84|30849.84|0
1641900680000|2022-01-11 11:31:20|30858.45|30858.45|30858.45|30858.45|30858.45|30858.45|30858.45|30858.45|0
1641900700000|2022-01-11 11:31:40|30860.23|30860.23|30856.67|30856.67|30860.23|30860.23|30856.67|30856.67|0
1641900740000|2022-01-11 11:32:20|30858.45|30858.45|30860.23|30860.23|30860.23|30860.23|30858.45|30858.45|0
1641900790000|2022-01-11 11:33:10|30864.53|30864.53|30864.53|30864.53|30864.53|30864.53|30864.53|30864.53|0
1641900850000|2022-01-11 11:34:10|30868.84|30868.84|30868.84|30868.84|30868.84|30868.84|30868.84|30868.84|0
1641900880000|2022-01-11 11:34:40|30873.15|30873.15|30868.84|30868.84|30873.15|30873.15|30868.84|30868.84|0
1641900910000|2022-01-11 11:35:10|30867.06|30867.06|30867.06|30867.06|30867.06|30867.06|30867.06|30867.06|0
1641900920000|2022-01-11 11:35:20|30871.37|30871.37|30871.37|30871.37|30871.37|30871.37|30871.37|30871.37|0
1641900940000|2022-01-11 11:35:40|30873.15|30873.15|30873.15|30873.15|30873.15|30873.15|30873.15|30873.15|0
1641901030000|2022-01-11 11:37:10|30876.7|30876.7|30876.7|30876.7|30876.7|30876.7|30876.7|30876.7|0
1641901060000|2022-01-11 11:37:40|30872.39|30872.39|30876.7|30876.7|30876.7|30876.7|30872.39|30872.39|0
1641901110000|2022-01-11 11:38:30|30873.15|30873.15|30873.15|30873.15|30873.15|30873.15|30873.15|30873.15|0
1641901200000|2022-01-11 11:40:00|30874.92|30874.92|30874.92|30874.92|30874.92|30874.92|30874.92|30874.92|0
1641901350000|2022-01-11 11:42:30|30879.23|30879.23|30879.23|30879.23|30879.23|30879.23|30879.23|30879.23|0
1641901440000|2022-01-11 11:44:00|30881.01|30881.01|30881.01|30881.01|30881.01|30881.01|30881.01|30881.01|0
1641901460000|2022-01-11 11:44:20|30879.23|30879.23|30879.23|30879.23|30879.23|30879.23|30879.23|30879.23|0
1641901550000|2022-01-11 11:45:50|30881.01|30881.01|30881.01|30881.01|30881.01|30881.01|30881.01|30881.01|0
1641901710000|2022-01-11 11:48:30|30879.23|30879.23|30879.23|30879.23|30879.23|30879.23|30879.23|30879.23|0
1641901740000|2022-01-11 11:49:00|30887.84|30887.84|30887.84|30887.84|30887.84|30887.84|30887.84|30887.84|0
1641901750000|2022-01-11 11:49:10|30886.07|30886.07|30890.37|30890.37|30890.37|30890.37|30886.07|30886.07|0
1641901760000|2022-01-11 11:49:20|30892.15|30892.15|30892.15|30892.15|30892.15|30892.15|30892.15|30892.15|0
1641901860000|2022-01-11 11:51:00|30887.84|30887.84|30887.84|30887.84|30887.84|30887.84|30887.84|30887.84|0
1641901920000|2022-01-11 11:52:00|30889.62|30889.62|30889.62|30889.62|30889.62|30889.62|30889.62|30889.62|0
1641901970000|2022-01-11 11:52:50|30893.93|30893.93|30893.93|30893.93|30893.93|30893.93|30893.93|30893.93|0
1641901990000|2022-01-11 11:53:10|30892.15|30892.15|30892.15|30892.15|30892.15|30892.15|30892.15|30892.15|0
1641902040000|2022-01-11 11:54:00|30887.84|30887.84|30879.23|30879.23|30887.84|30887.84|30879.23|30879.23|0
1641902140000|2022-01-11 11:55:40|30877.45|30877.45|30877.45|30877.45|30877.45|30877.45|30877.45|30877.45|0
1641902160000|2022-01-11 11:56:00|30875.68|30875.68|30875.68|30875.68|30875.68|30875.68|30875.68|30875.68|0
1641902190000|2022-01-11 11:56:30|30879.98|30879.98|30879.98|30879.98|30879.98|30879.98|30879.98|30879.98|0
1641902260000|2022-01-11 11:57:40|30884.29|30884.29|30888.6|30888.6|30888.6|30888.6|30884.29|30884.29|0
1641902300000|2022-01-11 11:58:20|30884.29|30884.29|30884.29|30884.29|30884.29|30884.29|30884.29|30884.29|0
1641902330000|2022-01-11 11:58:50|30879.98|30879.98|30879.98|30879.98|30879.98|30879.98|30879.98|30879.98|0
1641902380000|2022-01-11 11:59:40|30875.68|30875.68|30875.68|30875.68|30875.68|30875.68|30875.68|30875.68|0
1641902390000|2022-01-11 11:59:50|30871.37|30871.37|30871.37|30871.37|30871.37|30871.37|30871.37|30871.37|0
1641902420000|2022-01-11 12:00:20|30869.59|30869.59|30869.59|30869.59|30869.59|30869.59|30869.59|30869.59|0
1641902430000|2022-01-11 12:00:30|30877.45|30877.45|30877.45|30877.45|30877.45|30877.45|30877.45|30877.45|0
1641902450000|2022-01-11 12:00:50|30881.76|30881.76|30881.76|30881.76|30881.76|30881.76|30881.76|30881.76|0
1641902460000|2022-01-11 12:01:00|30885.31|30885.31|30885.31|30885.31|30885.31|30885.31|30885.31|30885.31|0
1641902520000|2022-01-11 12:02:00|30887.09|30887.09|30888.87|30888.87|30888.87|30888.87|30887.09|30887.09|0
1641902540000|2022-01-11 12:02:20|30885.31|30885.31|30885.31|30885.31|30885.31|30885.31|30885.31|30885.31|0
1641902550000|2022-01-11 12:02:30|30883.54|30883.54|30883.54|30883.54|30883.54|30883.54|30883.54|30883.54|0
1641902590000|2022-01-11 12:03:10|30887.09|30887.09|30887.09|30887.09|30887.09|30887.09|30887.09|30887.09|0
1641902630000|2022-01-11 12:03:50|30882.78|30882.78|30882.78|30882.78|30882.78|30882.78|30882.78|30882.78|0
1641902660000|2022-01-11 12:04:20|30878.48|30878.48|30878.48|30878.48|30882.78|30882.78|30878.48|30878.48|0
1641902680000|2022-01-11 12:04:40|30876.7|30876.7|30876.7|30876.7|30876.7|30876.7|30876.7|30876.7|0
1641903050000|2022-01-11 12:10:50|30881.01|30881.01|30881.01|30881.01|30881.01|30881.01|30881.01|30881.01|0
1641903060000|2022-01-11 12:11:00|30874.92|30874.92|30873.15|30873.15|30874.92|30874.92|30873.15|30873.15|0
1641903160000|2022-01-11 12:12:40|30868.84|30868.84|30855.92|30855.92|30868.84|30868.84|30855.92|30855.92|0
1641903200000|2022-01-11 12:13:20|30860.23|30860.23|30874.92|30874.92|30874.92|30874.92|30860.23|30860.23|0
1641903240000|2022-01-11 12:14:00|30866.31|30866.31|30866.31|30866.31|30866.31|30866.31|30866.31|30866.31|0
1641903250000|2022-01-11 12:14:10|30857.7|30857.7|30866.31|30866.31|30866.31|30866.31|30853.39|30853.39|0
1641903260000|2022-01-11 12:14:20|30864.53|30864.53|30864.53|30864.53|30864.53|30864.53|30864.53|30864.53|0
1641903390000|2022-01-11 12:16:30|30866.31|30866.31|30866.31|30866.31|30866.31|30866.31|30866.31|30866.31|0
1641903410000|2022-01-11 12:16:50|30857.7|30857.7|30857.7|30857.7|30857.7|30857.7|30857.7|30857.7|0
1641903430000|2022-01-11 12:17:10|30862|30862|30862|30862|30862|30862|30862|30862|0
1641903470000|2022-01-11 12:17:50|30866.31|30866.31|30866.31|30866.31|30866.31|30866.31|30866.31|30866.31|0
1641903500000|2022-01-11 12:18:20|30870.62|30870.62|30870.62|30870.62|30870.62|30870.62|30870.62|30870.62|0
1641903570000|2022-01-11 12:19:30|30874.92|30874.92|30881.01|30881.01|30881.01|30881.01|30874.92|30874.92|0
1641903590000|2022-01-11 12:19:50|30882.78|30882.78|30882.78|30882.78|30882.78|30882.78|30882.78|30882.78|0
1641903620000|2022-01-11 12:20:20|30887.09|30887.09|30891.4|30891.4|30891.4|30891.4|30887.09|30887.09|0
1641903680000|2022-01-11 12:21:20|30895.7|30895.7|30893.93|30893.93|30895.7|30895.7|30893.93|30893.93|0
1641903740000|2022-01-11 12:22:20|30889.62|30889.62|30889.62|30889.62|30889.62|30889.62|30889.62|30889.62|0
1641903750000|2022-01-11 12:22:30|30893.93|30893.93|30895.7|30895.7|30895.7|30895.7|30893.93|30893.93|0
1641903760000|2022-01-11 12:22:40|30900.01|30900.01|30906.85|30906.85|30908.62|30908.62|30900.01|30900.01|0
1641904010000|2022-01-11 12:26:50|30898.23|30898.23|30898.23|30898.23|30898.23|30898.23|30898.23|30898.23|0
1641904100000|2022-01-11 12:28:20|30893.93|30893.93|30893.93|30893.93|30893.93|30893.93|30893.93|30893.93|0
1641904110000|2022-01-11 12:28:30|30889.62|30889.62|30889.62|30889.62|30889.62|30889.62|30889.62|30889.62|0
1641904150000|2022-01-11 12:29:10|30891.4|30891.4|30891.4|30891.4|30891.4|30891.4|30891.4|30891.4|0
1641904170000|2022-01-11 12:29:30|30887.84|30887.84|30886.07|30886.07|30887.84|30887.84|30886.07|30886.07|0
1641904350000|2022-01-11 12:32:30|30889.62|30889.62|30891.4|30891.4|30891.4|30891.4|30889.62|30889.62|0
1641904370000|2022-01-11 12:32:50|30887.09|30887.09|30891.4|30891.4|30891.4|30891.4|30887.09|30887.09|0
1641904440000|2022-01-11 12:34:00|30889.62|30889.62|30889.62|30889.62|30889.62|30889.62|30889.62|30889.62|0
1641904500000|2022-01-11 12:35:00|30885.31|30885.31|30885.31|30885.31|30885.31|30885.31|30885.31|30885.31|0
1641904560000|2022-01-11 12:36:00|30889.62|30889.62|30889.62|30889.62|30889.62|30889.62|30889.62|30889.62|0
1641904740000|2022-01-11 12:39:00|30891.4|30891.4|30882.78|30882.78|30893.17|30893.17|30882.78|30882.78|0
1641904840000|2022-01-11 12:40:40|30878.48|30878.48|30878.48|30878.48|30878.48|30878.48|30878.48|30878.48|0
1641904890000|2022-01-11 12:41:30|30880.26|30880.26|30880.26|30880.26|30880.26|30880.26|30880.26|30880.26|0
1641904900000|2022-01-11 12:41:40|30878.48|30878.48|30878.48|30878.48|30878.48|30878.48|30878.48|30878.48|0
1641904970000|2022-01-11 12:42:50|30874.17|30874.17|30874.17|30874.17|30874.17|30874.17|30874.17|30874.17|0
1641904980000|2022-01-11 12:43:00|30872.39|30872.39|30872.39|30872.39|30872.39|30872.39|30872.39|30872.39|0
1641905020000|2022-01-11 12:43:40|30876.7|30876.7|30876.7|30876.7|30876.7|30876.7|30876.7|30876.7|0
1641905030000|2022-01-11 12:43:50|30878.48|30878.48|30878.48|30878.48|30878.48|30878.48|30878.48|30878.48|0
1641905080000|2022-01-11 12:44:40|30880.26|30880.26|30880.26|30880.26|30880.26|30880.26|30880.26|30880.26|0
1641905110000|2022-01-11 12:45:10|30884.56|30884.56|30884.56|30884.56|30884.56|30884.56|30884.56|30884.56|0
1641905340000|2022-01-11 12:49:00|30888.87|30888.87|30888.87|30888.87|30888.87|30888.87|30888.87|30888.87|0
1641905370000|2022-01-11 12:49:30|30887.09|30887.09|30887.09|30887.09|30887.09|30887.09|30887.09|30887.09|0
1641905460000|2022-01-11 12:51:00|30882.78|30882.78|30882.78|30882.78|30882.78|30882.78|30882.78|30882.78|0
1641905700000|2022-01-11 12:55:00|30884.56|30884.56|30884.56|30884.56|30884.56|30884.56|30884.56|30884.56|0
1641905750000|2022-01-11 12:55:50|30880.26|30880.26|30880.26|30880.26|30880.26|30880.26|30880.26|30880.26|0
1641905770000|2022-01-11 12:56:10|30888.87|30888.87|30888.87|30888.87|30888.87|30888.87|30888.87|30888.87|0
1641905780000|2022-01-11 12:56:20|30884.56|30884.56|30884.56|30884.56|30884.56|30884.56|30884.56|30884.56|0
1641905800000|2022-01-11 12:56:40|30888.87|30888.87|30888.87|30888.87|30888.87|30888.87|30888.87|30888.87|0
1641905840000|2022-01-11 12:57:20|30887.09|30887.09|30887.09|30887.09|30887.09|30887.09|30887.09|30887.09|0
1641905860000|2022-01-11 12:57:40|30891.4|30891.4|30891.4|30891.4|30891.4|30891.4|30891.4|30891.4|0
1641905970000|2022-01-11 12:59:30|30895.7|30895.7|30895.7|30895.7|30895.7|30895.7|30895.7|30895.7|0
1641906110000|2022-01-11 13:01:50|30891.4|30891.4|30891.4|30891.4|30891.4|30891.4|30891.4|30891.4|0
1641906220000|2022-01-11 13:03:40|30895.7|30895.7|30895.7|30895.7|30895.7|30895.7|30895.7|30895.7|0
1641906240000|2022-01-11 13:04:00|30897.48|30897.48|30897.48|30897.48|30897.48|30897.48|30897.48|30897.48|0
1641906310000|2022-01-11 13:05:10|30893.17|30893.17|30893.17|30893.17|30893.17|30893.17|30893.17|30893.17|0
1641906410000|2022-01-11 13:06:50|30897.48|30897.48|30897.48|30897.48|30897.48|30897.48|30897.48|30897.48|0
1641906450000|2022-01-11 13:07:30|30901.79|30901.79|30901.79|30901.79|30901.79|30901.79|30901.79|30901.79|0
1641906490000|2022-01-11 13:08:10|30906.09|30906.09|30906.09|30906.09|30906.09|30906.09|30906.09|30906.09|0
1641906600000|2022-01-11 13:10:00|30901.79|30901.79|30901.79|30901.79|30901.79|30901.79|30901.79|30901.79|0
1641906630000|2022-01-11 13:10:30|30900.01|30900.01|30898.23|30898.23|30900.01|30900.01|30898.23|30898.23|0
1641906690000|2022-01-11 13:11:30|30893.93|30893.93|30889.62|30889.62|30893.93|30893.93|30889.62|30889.62|0
1641906730000|2022-01-11 13:12:10|30891.4|30891.4|30891.4|30891.4|30891.4|30891.4|30891.4|30891.4|0
1641906750000|2022-01-11 13:12:30|30889.62|30889.62|30889.62|30889.62|30889.62|30889.62|30889.62|30889.62|0
1641906810000|2022-01-11 13:13:30|30881.01|30881.01|30881.01|30881.01|30881.01|30881.01|30881.01|30881.01|0
1641906840000|2022-01-11 13:14:00|30882.78|30882.78|30882.78|30882.78|30882.78|30882.78|30882.78|30882.78|0
1641906870000|2022-01-11 13:14:30|30881.01|30881.01|30881.01|30881.01|30881.01|30881.01|30881.01|30881.01|0
1641906990000|2022-01-11 13:16:30|30882.78|30882.78|30882.78|30882.78|30882.78|30882.78|30882.78|30882.78|0
1641907000000|2022-01-11 13:16:40|30887.09|30887.09|30895.7|30895.7|30895.7|30895.7|30887.09|30887.09|0
1641907060000|2022-01-11 13:17:40|30887.09|30887.09|30881.01|30881.01|30887.09|30887.09|30881.01|30881.01|0
1641907250000|2022-01-11 13:20:50|30882.78|30882.78|30882.78|30882.78|30882.78|30882.78|30882.78|30882.78|0
1641907420000|2022-01-11 13:23:40|30884.56|30884.56|30882.78|30882.78|30884.56|30884.56|30882.78|30882.78|0
1641907540000|2022-01-11 13:25:40|30878.48|30878.48|30878.48|30878.48|30878.48|30878.48|30878.48|30878.48|0
1641907600000|2022-01-11 13:26:40|30874.17|30874.17|30874.17|30874.17|30874.17|30874.17|30874.17|30874.17|0
1641907610000|2022-01-11 13:26:50|30872.39|30872.39|30872.39|30872.39|30872.39|30872.39|30872.39|30872.39|0
1641907640000|2022-01-11 13:27:20|30876.7|30876.7|30876.7|30876.7|30876.7|30876.7|30876.7|30876.7|0
1641907650000|2022-01-11 13:27:30|30863.78|30863.78|30863.78|30863.78|30863.78|30863.78|30863.78|30863.78|0
1641907680000|2022-01-11 13:28:00|30859.47|30859.47|30859.47|30859.47|30859.47|30859.47|30859.47|30859.47|0
1641907810000|2022-01-11 13:30:10|30855.17|30855.17|30855.17|30855.17|30855.17|30855.17|30855.17|30855.17|0
1641907830000|2022-01-11 13:30:30|30850.86|30850.86|30850.86|30850.86|30850.86|30850.86|30850.86|30850.86|0
1641907920000|2022-01-11 13:32:00|30846.56|30846.56|30846.56|30846.56|30846.56|30846.56|30846.56|30846.56|0
1641907930000|2022-01-11 13:32:10|30850.86|30850.86|30850.86|30850.86|30850.86|30850.86|30850.86|30850.86|0
1641907940000|2022-01-11 13:32:20|30855.17|30855.17|30855.17|30855.17|30855.17|30855.17|30855.17|30855.17|0
1641908020000|2022-01-11 13:33:40|30846.56|30846.56|30846.56|30846.56|30846.56|30846.56|30846.56|30846.56|0
1641908090000|2022-01-11 13:34:50|30844.78|30844.78|30844.78|30844.78|30844.78|30844.78|30844.78|30844.78|0
1641908110000|2022-01-11 13:35:10|30849.08|30849.08|30849.08|30849.08|30849.08|30849.08|30849.08|30849.08|0
1641908150000|2022-01-11 13:35:50|30847.31|30847.31|30847.31|30847.31|30847.31|30847.31|30847.31|30847.31|0
1641908320000|2022-01-11 13:38:40|30843|30843|30843|30843|30843|30843|30843|30843|0
1641908450000|2022-01-11 13:40:50|30838.69|30838.69|30838.69|30838.69|30838.69|30838.69|30838.69|30838.69|0
1641908470000|2022-01-11 13:41:10|30834.39|30834.39|30834.39|30834.39|30834.39|30834.39|30834.39|30834.39|0
1641908530000|2022-01-11 13:42:10|30836.17|30836.17|30832.61|30832.61|30836.17|30836.17|30832.61|30832.61|0
1641908540000|2022-01-11 13:42:20|30841.22|30841.22|30845.53|30845.53|30849.84|30849.84|30836.92|30836.92|0
1641908580000|2022-01-11 13:43:00|30843.75|30843.75|30843.75|30843.75|30843.75|30843.75|30843.75|30843.75|0
1641908600000|2022-01-11 13:43:20|30845.53|30845.53|30839.45|30839.45|30845.53|30845.53|30839.45|30839.45|0
1641908610000|2022-01-11 13:43:30|30843|30843|30843|30843|30843|30843|30843|30843|0
1641908640000|2022-01-11 13:44:00|30841.22|30841.22|30841.22|30841.22|30841.22|30841.22|30841.22|30841.22|0
1641908650000|2022-01-11 13:44:10|30839.45|30839.45|30839.45|30839.45|30839.45|30839.45|30839.45|30839.45|0
1641908660000|2022-01-11 13:44:20|30835.14|30835.14|30835.14|30835.14|30835.14|30835.14|30835.14|30835.14|0
1641908740000|2022-01-11 13:45:40|30836.92|30836.92|30836.92|30836.92|30836.92|30836.92|30836.92|30836.92|0
1641908840000|2022-01-11 13:47:20|30838.69|30838.69|30838.69|30838.69|30838.69|30838.69|30838.69|30838.69|0
1641908940000|2022-01-11 13:49:00|30843|30843|30847.31|30847.31|30847.31|30847.31|30843|30843|0
1641909040000|2022-01-11 13:50:40|30849.08|30849.08|30847.31|30847.31|30849.08|30849.08|30847.31|30847.31|0
1641909100000|2022-01-11 13:51:40|30850.86|30850.86|30852.64|30852.64|30852.64|30852.64|30850.86|30850.86|0
1641909160000|2022-01-11 13:52:40|30856.95|30856.95|30864.81|30864.81|30864.81|30864.81|30856.95|30856.95|0
1641909170000|2022-01-11 13:52:50|30861.25|30861.25|30861.25|30861.25|30861.25|30861.25|30861.25|30861.25|0
1641909260000|2022-01-11 13:54:20|30863.78|30863.78|30863.78|30863.78|30863.78|30863.78|30863.78|30863.78|0
1641909290000|2022-01-11 13:54:50|30867.34|30867.34|30867.34|30867.34|30867.34|30867.34|30867.34|30867.34|0
1641909590000|2022-01-11 13:59:50|30855.17|30855.17|30855.17|30855.17|30855.17|30855.17|30855.17|30855.17|0
1641909710000|2022-01-11 14:01:50|30850.86|30850.86|30850.86|30850.86|30850.86|30850.86|30850.86|30850.86|0
1641909740000|2022-01-11 14:02:20|30855.17|30855.17|30855.17|30855.17|30855.17|30855.17|30855.17|30855.17|0
1641909750000|2022-01-11 14:02:30|30853.39|30853.39|30849.08|30849.08|30853.39|30853.39|30849.08|30849.08|0
1641909930000|2022-01-11 14:05:30|30853.39|30853.39|30849.08|30849.08|30853.39|30853.39|30849.08|30849.08|0
1641910050000|2022-01-11 14:07:30|30850.86|30850.86|30850.86|30850.86|30850.86|30850.86|30850.86|30850.86|0
1641910080000|2022-01-11 14:08:00|30852.64|30852.64|30854.42|30854.42|30854.42|30854.42|30852.64|30852.64|0
1641910110000|2022-01-11 14:08:30|30852.64|30852.64|30852.64|30852.64|30852.64|30852.64|30852.64|30852.64|0
1641910120000|2022-01-11 14:08:40|30844.03|30844.03|30842.25|30842.25|30844.03|30844.03|30842.25|30842.25|0
1641910150000|2022-01-11 14:09:10|30837.94|30837.94|30842.25|30842.25|30842.25|30842.25|30837.94|30837.94|0
1641910170000|2022-01-11 14:09:30|30846.56|30846.56|30850.86|30850.86|30850.86|30850.86|30846.56|30846.56|0
1641910530000|2022-01-11 14:15:30|30846.56|30846.56|30846.56|30846.56|30846.56|30846.56|30846.56|30846.56|0
1641910540000|2022-01-11 14:15:40|30850.86|30850.86|30850.86|30850.86|30850.86|30850.86|30850.86|30850.86|0
1641910570000|2022-01-11 14:16:10|30846.56|30846.56|30848.33|30848.33|30848.33|30848.33|30846.56|30846.56|0
1641910710000|2022-01-11 14:18:30|30846.56|30846.56|30846.56|30846.56|30846.56|30846.56|30846.56|30846.56|0
1641910720000|2022-01-11 14:18:40|30837.94|30837.94|30837.94|30837.94|30837.94|30837.94|30837.94|30837.94|0
1641910840000|2022-01-11 14:20:40|30834.39|30834.39|30834.39|30834.39|30834.39|30834.39|30834.39|30834.39|0
1641910910000|2022-01-11 14:21:50|30836.17|30836.17|30837.94|30837.94|30837.94|30837.94|30836.17|30836.17|0
1641911080000|2022-01-11 14:24:40|30836.17|30836.17|30836.17|30836.17|30836.17|30836.17|30836.17|30836.17|0
1641911120000|2022-01-11 14:25:20|30827.55|30827.55|30823.25|30823.25|30827.55|30827.55|30823.25|30823.25|0
1641911130000|2022-01-11 14:25:30|30821.47|30821.47|30821.47|30821.47|30821.47|30821.47|30821.47|30821.47|0
1641911230000|2022-01-11 14:27:10|30812.86|30812.86|30812.86|30812.86|30812.86|30812.86|30812.86|30812.86|0
1641911280000|2022-01-11 14:28:00|30817.16|30817.16|30817.16|30817.16|30817.16|30817.16|30817.16|30817.16|0
1641911320000|2022-01-11 14:28:40|30815.39|30815.39|30815.39|30815.39|30815.39|30815.39|30815.39|30815.39|0
1641911350000|2022-01-11 14:29:10|30811.08|30811.08|30811.08|30811.08|30811.08|30811.08|30811.08|30811.08|0
1641911520000|2022-01-11 14:32:00|30806.77|30806.77|30806.77|30806.77|30806.77|30806.77|30806.77|30806.77|0
1641911530000|2022-01-11 14:32:10|30808.55|30808.55|30808.55|30808.55|30808.55|30808.55|30808.55|30808.55|0
1641911560000|2022-01-11 14:32:40|30806.77|30806.77|30806.77|30806.77|30806.77|30806.77|30806.77|30806.77|0
1641911580000|2022-01-11 14:33:00|30802.47|30802.47|30811.08|30811.08|30811.08|30811.08|30802.47|30802.47|0
1641911610000|2022-01-11 14:33:30|30809.3|30809.3|30809.3|30809.3|30809.3|30809.3|30809.3|30809.3|0
1641911680000|2022-01-11 14:34:40|30804.99|30804.99|30804.99|30804.99|30804.99|30804.99|30804.99|30804.99|0
1641911730000|2022-01-11 14:35:30|30800.69|30800.69|30800.69|30800.69|30800.69|30800.69|30800.69|30800.69|0
1641911850000|2022-01-11 14:37:30|30796.38|30796.38|30787.77|30787.77|30796.38|30796.38|30787.77|30787.77|0
1641911860000|2022-01-11 14:37:40|30792.08|30792.08|30792.08|30792.08|30792.08|30792.08|30792.08|30792.08|0
1641911900000|2022-01-11 14:38:20|30787.77|30787.77|30787.77|30787.77|30792.08|30792.08|30787.77|30787.77|0
1641911910000|2022-01-11 14:38:30|30783.46|30783.46|30783.46|30783.46|30783.46|30783.46|30779.16|30779.16|0
1641911930000|2022-01-11 14:38:50|30779.91|30779.91|30779.91|30779.91|30779.91|30779.91|30779.91|30779.91|0
1641911940000|2022-01-11 14:39:00|30783.46|30783.46|30783.46|30783.46|30783.46|30783.46|30783.46|30783.46|0
1641911960000|2022-01-11 14:39:20|30779.16|30779.16|30779.16|30779.16|30779.16|30779.16|30779.16|30779.16|0
1641911980000|2022-01-11 14:39:40|30775.6|30775.6|30779.16|30779.16|30779.16|30779.16|30775.6|30775.6|0
1641912000000|2022-01-11 14:40:00|30777.38|30777.38|30783.46|30783.46|30787.77|30787.77|30777.38|30777.38|0
1641912250000|2022-01-11 14:44:10|30785.24|30785.24|30785.24|30785.24|30785.24|30785.24|30785.24|30785.24|0
1641912260000|2022-01-11 14:44:20|30787.02|30787.02|30788.79|30788.79|30788.79|30788.79|30787.02|30787.02|0
1641912280000|2022-01-11 14:44:40|30784.49|30784.49|30784.49|30784.49|30784.49|30784.49|30784.49|30784.49|0
1641912350000|2022-01-11 14:45:50|30782.71|30782.71|30782.71|30782.71|30782.71|30782.71|30782.71|30782.71|0
1641912360000|2022-01-11 14:46:00|30787.02|30787.02|30782.71|30782.71|30787.02|30787.02|30782.71|30782.71|0
1641912390000|2022-01-11 14:46:30|30791.32|30791.32|30795.63|30795.63|30795.63|30795.63|30791.32|30791.32|0
1641912470000|2022-01-11 14:47:50|30787.02|30787.02|30787.02|30787.02|30787.02|30787.02|30787.02|30787.02|0
1641912500000|2022-01-11 14:48:20|30791.32|30791.32|30791.32|30791.32|30791.32|30791.32|30791.32|30791.32|0
1641912540000|2022-01-11 14:49:00|30793.1|30793.1|30793.1|30793.1|30793.1|30793.1|30793.1|30793.1|0
1641912590000|2022-01-11 14:49:50|30797.41|30797.41|30797.41|30797.41|30797.41|30797.41|30797.41|30797.41|0
1641912650000|2022-01-11 14:50:50|30801.71|30801.71|30801.71|30801.71|30801.71|30801.71|30801.71|30801.71|0
1641912670000|2022-01-11 14:51:10|30806.02|30806.02|30801.71|30801.71|30806.02|30806.02|30801.71|30801.71|0
1641912680000|2022-01-11 14:51:20|30799.94|30799.94|30799.94|30799.94|30799.94|30799.94|30799.94|30799.94|0
1641912690000|2022-01-11 14:51:30|30808.55|30808.55|30808.55|30808.55|30808.55|30808.55|30808.55|30808.55|0
1641912820000|2022-01-11 14:53:40|30806.77|30806.77|30806.77|30806.77|30806.77|30806.77|30806.77|30806.77|0
1641912830000|2022-01-11 14:53:50|30811.08|30811.08|30811.08|30811.08|30811.08|30811.08|30811.08|30811.08|0
1641912840000|2022-01-11 14:54:00|30806.77|30806.77|30806.77|30806.77|30811.08|30811.08|30806.77|30806.77|0
1641913010000|2022-01-11 14:56:50|30804.99|30804.99|30804.99|30804.99|30804.99|30804.99|30804.99|30804.99|0
1641913090000|2022-01-11 14:58:10|30806.77|30806.77|30806.77|30806.77|30806.77|30806.77|30806.77|30806.77|0
1641913120000|2022-01-11 14:58:40|30798.16|30798.16|30798.16|30798.16|30798.16|30798.16|30798.16|30798.16|0
1641913140000|2022-01-11 14:59:00|30796.38|30796.38|30796.38|30796.38|30796.38|30796.38|30796.38|30796.38|0
1641913160000|2022-01-11 14:59:20|30800.69|30800.69|30800.69|30800.69|30800.69|30800.69|30800.69|30800.69|0
1641913180000|2022-01-11 14:59:40|30802.47|30802.47|30802.47|30802.47|30802.47|30802.47|30802.47|30802.47|0
1641913190000|2022-01-11 14:59:50|30806.77|30806.77|30802.47|30802.47|30806.77|30806.77|30802.47|30802.47|0
1641913220000|2022-01-11 15:00:20|30806.77|30806.77|30806.77|30806.77|30806.77|30806.77|30806.77|30806.77|0
1641913330000|2022-01-11 15:02:10|30811.08|30811.08|30811.08|30811.08|30811.08|30811.08|30811.08|30811.08|0
1641913370000|2022-01-11 15:02:50|30824|30824|30819.69|30819.69|30828.3|30828.3|30819.69|30819.69|0
1641913380000|2022-01-11 15:03:00|30821.47|30821.47|30850.86|30850.86|30855.92|30855.92|30821.47|30821.47|0
1641913390000|2022-01-11 15:03:10|30855.17|30855.17|30850.86|30850.86|30855.17|30855.17|30850.86|30850.86|0
1641913400000|2022-01-11 15:03:20|30842.25|30842.25|30842.25|30842.25|30842.25|30842.25|30842.25|30842.25|0
1641913420000|2022-01-11 15:03:40|30833.64|30833.64|30833.64|30833.64|30833.64|30833.64|30833.64|30833.64|0
1641913430000|2022-01-11 15:03:50|30829.33|30829.33|30816.41|30816.41|30829.33|30829.33|30816.41|30816.41|0
1641913450000|2022-01-11 15:04:10|30825.02|30825.02|30825.02|30825.02|30825.02|30825.02|30825.02|30825.02|0
1641913480000|2022-01-11 15:04:40|30829.33|30829.33|30829.33|30829.33|30829.33|30829.33|30829.33|30829.33|0
1641913490000|2022-01-11 15:04:50|30833.64|30833.64|30863.78|30863.78|30869.87|30869.87|30833.64|30833.64|0
1641913500000|2022-01-11 15:05:00|30868.09|30868.09|30863.78|30863.78|30868.09|30868.09|30863.78|30863.78|0
1641913520000|2022-01-11 15:05:20|30868.09|30868.09|30868.09|30868.09|30868.09|30868.09|30868.09|30868.09|0
1641913530000|2022-01-11 15:05:30|30876.7|30876.7|30887.09|30887.09|30887.09|30887.09|30876.7|30876.7|0
1641913540000|2022-01-11 15:05:40|30895.7|30895.7|30893.17|30893.17|30895.7|30895.7|30891.4|30891.4|0
1641913550000|2022-01-11 15:05:50|30906.09|30906.09|30897.48|30897.48|30910.4|30910.4|30897.48|30897.48|0
1641913560000|2022-01-11 15:06:00|30914.71|30914.71|30906.09|30906.09|30919.01|30919.01|30906.09|30906.09|0
1641913570000|2022-01-11 15:06:10|30901.79|30901.79|30906.09|30906.09|30910.4|30910.4|30901.79|30901.79|0
1641913580000|2022-01-11 15:06:20|30910.4|30910.4|30910.4|30910.4|30914.71|30914.71|30910.4|30910.4|0
1641913590000|2022-01-11 15:06:30|30919.01|30919.01|30919.01|30919.01|30919.01|30919.01|30919.01|30919.01|0
1641913600000|2022-01-11 15:06:40|30914.71|30914.71|30901.79|30901.79|30914.71|30914.71|30901.79|30901.79|0
1641913610000|2022-01-11 15:06:50|30906.09|30906.09|30906.09|30906.09|30906.09|30906.09|30906.09|30906.09|0
1641913620000|2022-01-11 15:07:00|30914.71|30914.71|30910.4|30910.4|30914.71|30914.71|30910.4|30910.4|0
1641913630000|2022-01-11 15:07:10|30914.71|30914.71|30919.01|30919.01|30919.01|30919.01|30914.71|30914.71|0
1641913640000|2022-01-11 15:07:20|30910.4|30910.4|30914.71|30914.71|30914.71|30914.71|30910.4|30910.4|0
1641913670000|2022-01-11 15:07:50|30911.15|30911.15|30911.15|30911.15|30911.15|30911.15|30911.15|30911.15|0
1641913690000|2022-01-11 15:08:10|30912.93|30912.93|30921.54|30921.54|30921.54|30921.54|30912.93|30912.93|0
1641913700000|2022-01-11 15:08:20|30925.85|30925.85|30944.85|30944.85|30944.85|30944.85|30921.54|30921.54|0
1641913710000|2022-01-11 15:08:30|30953.47|30953.47|30949.16|30949.16|30953.47|30953.47|30949.16|30949.16|0
1641913720000|2022-01-11 15:08:40|30944.85|30944.85|30944.85|30944.85|30944.85|30944.85|30944.85|30944.85|0
1641913730000|2022-01-11 15:08:50|30940.55|30940.55|30940.55|30940.55|30940.55|30940.55|30940.55|30940.55|0
1641913740000|2022-01-11 15:09:00|30944.85|30944.85|30949.16|30949.16|30949.16|30949.16|30944.85|30944.85|0
1641913760000|2022-01-11 15:09:20|30962.08|30962.08|30966.38|30966.38|30966.38|30966.38|30962.08|30962.08|0
1641913770000|2022-01-11 15:09:30|30979.3|30979.3|30979.3|30979.3|30979.3|30979.3|30979.3|30979.3|0
1641913780000|2022-01-11 15:09:40|30975|30975|30975|30975|30975|30975|30975|30975|0
1641913800000|2022-01-11 15:10:00|30983.61|30983.61|30979.3|30979.3|30983.61|30983.61|30979.3|30979.3|0
1641913830000|2022-01-11 15:10:30|30987.92|30987.92|31000.84|31000.84|31005.14|31005.14|30987.92|30987.92|0
1641913840000|2022-01-11 15:10:40|31005.14|31005.14|31000.84|31000.84|31009.45|31009.45|31000.84|31000.84|0
1641913850000|2022-01-11 15:10:50|31005.14|31005.14|31018.06|31018.06|31018.06|31018.06|31005.14|31005.14|0
1641913860000|2022-01-11 15:11:00|31022.37|31022.37|31030.98|31030.98|31030.98|31030.98|31022.37|31022.37|0
1641913870000|2022-01-11 15:11:10|31035.29|31035.29|31030.98|31030.98|31039.59|31039.59|31030.98|31030.98|0
1641913880000|2022-01-11 15:11:20|31048.21|31048.21|31047.46|31047.46|31051.76|31051.76|31047.46|31047.46|0
1641913890000|2022-01-11 15:11:30|31045.68|31045.68|31045.68|31045.68|31062.9|31062.9|31041.37|31041.37|0
1641913900000|2022-01-11 15:11:40|31041.37|31041.37|31041.37|31041.37|31041.37|31041.37|31041.37|31041.37|0
1641913920000|2022-01-11 15:12:00|31037.07|31037.07|31062.9|31062.9|31062.9|31062.9|31037.07|31037.07|0
1641913940000|2022-01-11 15:12:20|31067.21|31067.21|31080.13|31080.13|31080.13|31080.13|31067.21|31067.21|0
1641913960000|2022-01-11 15:12:40|31075.82|31075.82|31075.82|31075.82|31075.82|31075.82|31075.82|31075.82|0
1641913970000|2022-01-11 15:12:50|31071.52|31071.52|31049.99|31049.99|31071.52|31071.52|31049.99|31049.99|0
1641913980000|2022-01-11 15:13:00|31058.6|31058.6|31054.29|31054.29|31058.6|31058.6|31054.29|31054.29|0
1641913990000|2022-01-11 15:13:10|31043.9|31043.9|31033.51|31033.51|31043.9|31043.9|31033.51|31033.51|0
1641914000000|2022-01-11 15:13:20|31042.12|31042.12|31037.82|31037.82|31046.43|31046.43|31037.82|31037.82|0
1641914020000|2022-01-11 15:13:40|31033.51|31033.51|31029.2|31029.2|31033.51|31033.51|31029.2|31029.2|0
1641914030000|2022-01-11 15:13:50|31024.9|31024.9|31020.59|31020.59|31024.9|31024.9|31020.59|31020.59|0
1641914040000|2022-01-11 15:14:00|31007.67|31007.67|31011.98|31011.98|31020.59|31020.59|31007.67|31007.67|0
1641914050000|2022-01-11 15:14:10|31010.2|31010.2|31010.2|31010.2|31010.2|31010.2|31010.2|31010.2|0
1641914060000|2022-01-11 15:14:20|31018.81|31018.81|31018.81|31018.81|31018.81|31018.81|31018.81|31018.81|0
1641914070000|2022-01-11 15:14:30|31014.51|31014.51|31014.51|31014.51|31014.51|31014.51|31014.51|31014.51|0
1641914090000|2022-01-11 15:14:50|31018.81|31018.81|31027.43|31027.43|31044.65|31044.65|31018.81|31018.81|0
1641914100000|2022-01-11 15:15:00|31031.73|31031.73|31018.81|31018.81|31031.73|31031.73|31018.81|31018.81|0
1641914120000|2022-01-11 15:15:20|31023.12|31023.12|30995.51|30995.51|31023.12|31023.12|30989.42|30989.42|0
1641914130000|2022-01-11 15:15:30|30986.89|30986.89|30982.59|30982.59|30991.2|30991.2|30982.59|30982.59|0
1641914140000|2022-01-11 15:15:40|30980.81|30980.81|30972.2|30972.2|30980.81|30980.81|30972.2|30972.2|0
1641914150000|2022-01-11 15:15:50|30967.89|30967.89|30967.89|30967.89|30967.89|30967.89|30967.89|30967.89|0
1641914160000|2022-01-11 15:16:00|30963.58|30963.58|30957.5|30957.5|30963.58|30963.58|30953.19|30953.19|0
1641914170000|2022-01-11 15:16:10|30953.19|30953.19|30957.5|30957.5|30961.81|30961.81|30953.19|30953.19|0
1641914180000|2022-01-11 15:16:20|30953.19|30953.19|30957.5|30957.5|30957.5|30957.5|30953.19|30953.19|0
1641914190000|2022-01-11 15:16:30|30931.66|30931.66|30927.35|30927.35|30931.66|30931.66|30927.35|30927.35|0
1641914200000|2022-01-11 15:16:40|30935.97|30935.97|30923.05|30923.05|30935.97|30935.97|30923.05|30923.05|0
1641914220000|2022-01-11 15:17:00|30931.66|30931.66|30931.66|30931.66|30931.66|30931.66|30923.05|30923.05|0
1641914230000|2022-01-11 15:17:10|30923.05|30923.05|30918.74|30918.74|30923.05|30923.05|30918.74|30918.74|0
1641914240000|2022-01-11 15:17:20|30914.43|30914.43|30914.43|30914.43|30914.43|30914.43|30914.43|30914.43|0
1641914250000|2022-01-11 15:17:30|30918.74|30918.74|30918.74|30918.74|30918.74|30918.74|30914.43|30914.43|0
1641914260000|2022-01-11 15:17:40|30915.19|30915.19|30912.66|30912.66|30916.96|30916.96|30912.66|30912.66|0
1641914280000|2022-01-11 15:18:00|30904.04|30904.04|30904.04|30904.04|30908.35|30908.35|30904.04|30904.04|0
1641914290000|2022-01-11 15:18:10|30891.12|30891.12|30899.74|30899.74|30899.74|30899.74|30891.12|30891.12|0
1641914300000|2022-01-11 15:18:20|30895.43|30895.43|30895.43|30895.43|30895.43|30895.43|30895.43|30895.43|0
1641914310000|2022-01-11 15:18:30|30899.74|30899.74|30882.51|30882.51|30899.74|30899.74|30882.51|30882.51|0
1641914320000|2022-01-11 15:18:40|30891.12|30891.12|30908.35|30908.35|30908.35|30908.35|30882.51|30882.51|0
1641914330000|2022-01-11 15:18:50|30934.19|30934.19|30929.88|30929.88|30938.5|30938.5|30929.88|30929.88|0
1641914340000|2022-01-11 15:19:00|30942.8|30942.8|30947.11|30947.11|30955.72|30955.72|30942.8|30942.8|0
1641914350000|2022-01-11 15:19:10|30960.03|30960.03|30964.33|30964.33|30964.33|30964.33|30960.03|30960.03|0
1641914360000|2022-01-11 15:19:20|30955.72|30955.72|30947.11|30947.11|30955.72|30955.72|30947.11|30947.11|0
1641914380000|2022-01-11 15:19:40|30955.72|30955.72|30955.72|30955.72|30955.72|30955.72|30955.72|30955.72|0
1641914420000|2022-01-11 15:20:20|30960.03|30960.03|30960.03|30960.03|30960.03|30960.03|30960.03|30960.03|0
1641914430000|2022-01-11 15:20:30|30958.25|30958.25|30941.78|30941.78|30958.25|30958.25|30941.78|30941.78|0
1641914440000|2022-01-11 15:20:40|30937.47|30937.47|30912.38|30912.38|30937.47|30937.47|30912.38|30912.38|0
1641914450000|2022-01-11 15:20:50|30908.08|30908.08|30903.77|30903.77|30908.08|30908.08|30903.77|30903.77|0
1641914460000|2022-01-11 15:21:00|30916.69|30916.69|30925.3|30925.3|30925.3|30925.3|30916.69|30916.69|0
1641914470000|2022-01-11 15:21:10|30916.69|30916.69|30916.69|30916.69|30916.69|30916.69|30916.69|30916.69|0
1641914480000|2022-01-11 15:21:20|30908.08|30908.08|30908.08|30908.08|30908.08|30908.08|30908.08|30908.08|0
1641914500000|2022-01-11 15:21:40|30916.69|30916.69|30921|30921|30921|30921|30916.69|30916.69|0
1641914510000|2022-01-11 15:21:50|30916.69|30916.69|30916.69|30916.69|30916.69|30916.69|30916.69|30916.69|0
1641914530000|2022-01-11 15:22:10|30912.38|30912.38|30921|30921|30921|30921|30903.77|30903.77|0
1641914550000|2022-01-11 15:22:30|30929.61|30929.61|30956.2|30956.2|30956.2|30956.2|30929.61|30929.61|0
1641914560000|2022-01-11 15:22:40|30960.51|30960.51|30964.81|30964.81|30964.81|30964.81|30956.2|30956.2|0
1641914570000|2022-01-11 15:22:50|30960.51|30960.51|30960.51|30960.51|30960.51|30960.51|30960.51|30960.51|0
1641914590000|2022-01-11 15:23:10|30956.2|30956.2|30956.2|30956.2|30956.2|30956.2|30951.89|30951.89|0
1641914600000|2022-01-11 15:23:20|30961.53|30961.53|30951.89|30951.89|30961.53|30961.53|30951.89|30951.89|0
1641914610000|2022-01-11 15:23:30|30956.2|30956.2|30951.89|30951.89|30956.2|30956.2|30951.89|30951.89|0
1641914620000|2022-01-11 15:23:40|30943.28|30943.28|30930.36|30930.36|30947.59|30947.59|30930.36|30930.36|0
1641914630000|2022-01-11 15:23:50|30917.44|30917.44|30921.75|30921.75|30921.75|30921.75|30917.44|30917.44|0
1641914640000|2022-01-11 15:24:00|30926.06|30926.06|30926.06|30926.06|30926.06|30926.06|30926.06|30926.06|0
1641914650000|2022-01-11 15:24:10|30921.75|30921.75|30923.53|30923.53|30923.53|30923.53|30921.75|30921.75|0
1641914660000|2022-01-11 15:24:20|30927.83|30927.83|30923.53|30923.53|30933.16|30933.16|30923.53|30923.53|0
1641914670000|2022-01-11 15:24:30|30932.14|30932.14|30932.14|30932.14|30933.92|30933.92|30932.14|30932.14|0
1641914680000|2022-01-11 15:24:40|30945.06|30945.06|30949.36|30949.36|30949.36|30949.36|30945.06|30945.06|0
1641914690000|2022-01-11 15:24:50|30951.14|30951.14|30955.45|30955.45|30955.45|30955.45|30951.14|30951.14|0
1641914700000|2022-01-11 15:25:00|30957.23|30957.23|30952.92|30952.92|30957.23|30957.23|30952.92|30952.92|0
1641914730000|2022-01-11 15:25:30|30944.31|30944.31|30944.31|30944.31|30944.31|30944.31|30944.31|30944.31|0
1641914750000|2022-01-11 15:25:50|30952.92|30952.92|30942.53|30942.53|30961.53|30961.53|30942.53|30942.53|0
1641914760000|2022-01-11 15:26:00|30951.14|30951.14|30951.14|30951.14|30951.14|30951.14|30951.14|30951.14|0
1641914770000|2022-01-11 15:26:10|30946.84|30946.84|30946.84|30946.84|30946.84|30946.84|30946.84|30946.84|0
1641914780000|2022-01-11 15:26:20|30951.14|30951.14|30951.14|30951.14|30951.14|30951.14|30951.14|30951.14|0
1641914790000|2022-01-11 15:26:30|30955.45|30955.45|30959.76|30959.76|30959.76|30959.76|30955.45|30955.45|0
1641914800000|2022-01-11 15:26:40|30961.53|30961.53|30948.61|30948.61|30961.53|30961.53|30948.61|30948.61|0
1641914810000|2022-01-11 15:26:50|30952.92|30952.92|30952.92|30952.92|30952.92|30952.92|30952.92|30952.92|0
1641914820000|2022-01-11 15:27:00|30948.61|30948.61|30944.31|30944.31|30948.61|30948.61|30944.31|30944.31|0
1641914870000|2022-01-11 15:27:50|30940|30940|30940|30940|30940|30940|30940|30940|0
1641914880000|2022-01-11 15:28:00|30948.61|30948.61|30952.92|30952.92|30952.92|30952.92|30948.61|30948.61|0
1641914890000|2022-01-11 15:28:10|30951.14|30951.14|30946.84|30946.84|30951.14|30951.14|30938.22|30938.22|0
1641914900000|2022-01-11 15:28:20|30942.53|30942.53|30942.53|30942.53|30942.53|30942.53|30942.53|30942.53|0
1641914910000|2022-01-11 15:28:30|30946.84|30946.84|30946.84|30946.84|30946.84|30946.84|30946.84|30946.84|0
1641914920000|2022-01-11 15:28:40|30951.14|30951.14|30946.84|30946.84|30951.14|30951.14|30946.84|30946.84|0
1641914930000|2022-01-11 15:28:50|30942.53|30942.53|30936.45|30936.45|30942.53|30942.53|30936.45|30936.45|0
1641914970000|2022-01-11 15:29:30|30934.67|30934.67|30938.97|30938.97|30938.97|30938.97|30934.67|30934.67|0
1641914980000|2022-01-11 15:29:40|30934.67|30934.67|30932.89|30932.89|30934.67|30934.67|30928.58|30928.58|0
1641915000000|2022-01-11 15:30:00|30928.58|30928.58|30928.58|30928.58|30928.58|30928.58|30928.58|30928.58|0
1641915010000|2022-01-11 15:30:10|30937.2|30937.2|30941.5|30941.5|30941.5|30941.5|30932.89|30932.89|0
1641915020000|2022-01-11 15:30:20|30939.73|30939.73|30935.42|30935.42|30939.73|30939.73|30935.42|30935.42|0
1641915040000|2022-01-11 15:30:40|30939.73|30939.73|30939.73|30939.73|30939.73|30939.73|30939.73|30939.73|0
1641915050000|2022-01-11 15:30:50|30935.42|30935.42|30918.19|30918.19|30935.42|30935.42|30918.19|30918.19|0
1641915060000|2022-01-11 15:31:00|30922.5|30922.5|30932.14|30932.14|30932.14|30932.14|30922.5|30922.5|0
1641915070000|2022-01-11 15:31:10|30927.83|30927.83|30929.61|30929.61|30929.61|30929.61|30927.83|30927.83|0
1641915090000|2022-01-11 15:31:30|30927.83|30927.83|30927.83|30927.83|30927.83|30927.83|30927.83|30927.83|0
1641915140000|2022-01-11 15:32:20|30929.61|30929.61|30938.22|30938.22|30938.22|30938.22|30929.61|30929.61|0
1641915160000|2022-01-11 15:32:40|30929.61|30929.61|30925.3|30925.3|30929.61|30929.61|30925.3|30925.3|0
1641915180000|2022-01-11 15:33:00|30921|30921|30912.38|30912.38|30921|30921|30912.38|30912.38|0
1641915190000|2022-01-11 15:33:10|30916.69|30916.69|30914.91|30914.91|30916.69|30916.69|30914.91|30914.91|0
1641915210000|2022-01-11 15:33:30|30919.22|30919.22|30923.53|30923.53|30923.53|30923.53|30919.22|30919.22|0
1641915220000|2022-01-11 15:33:40|30927.83|30927.83|30923.53|30923.53|30927.83|30927.83|30923.53|30923.53|0
1641915240000|2022-01-11 15:34:00|30927.83|30927.83|30927.83|30927.83|30927.83|30927.83|30927.83|30927.83|0
1641915250000|2022-01-11 15:34:10|30919.22|30919.22|30917.44|30917.44|30919.22|30919.22|30915.67|30915.67|0
1641915270000|2022-01-11 15:34:30|30913.14|30913.14|30906.3|30906.3|30914.91|30914.91|30906.3|30906.3|0
1641915310000|2022-01-11 15:35:10|30901.99|30901.99|30897.69|30897.69|30901.99|30901.99|30897.69|30897.69|0
1641915330000|2022-01-11 15:35:30|30895.91|30895.91|30895.91|30895.91|30895.91|30895.91|30895.91|30895.91|0
1641915340000|2022-01-11 15:35:40|30908.83|30908.83|30917.44|30917.44|30917.44|30917.44|30908.83|30908.83|0
1641915350000|2022-01-11 15:35:50|30921|30921|30912.38|30912.38|30921|30921|30912.38|30912.38|0
1641915370000|2022-01-11 15:36:10|30925.3|30925.3|30929.61|30929.61|30929.61|30929.61|30925.3|30925.3|0
1641915380000|2022-01-11 15:36:20|30946.84|30946.84|30978.01|30978.01|30978.01|30978.01|30946.84|30946.84|0
1641915390000|2022-01-11 15:36:30|30982.31|30982.31|30973.7|30973.7|30982.31|30982.31|30973.7|30973.7|0
1641915400000|2022-01-11 15:36:40|30975.48|30975.48|30988.4|30988.4|30988.4|30988.4|30975.48|30975.48|0
1641915410000|2022-01-11 15:36:50|30990.17|30990.17|30990.17|30990.17|30990.17|30990.17|30990.17|30990.17|0
1641915430000|2022-01-11 15:37:10|30985.87|30985.87|30981.56|30981.56|30985.87|30985.87|30981.56|30981.56|0
1641915440000|2022-01-11 15:37:20|30979.78|30979.78|30979.78|30979.78|30979.78|30979.78|30979.78|30979.78|0
1641915450000|2022-01-11 15:37:30|30978.01|30978.01|30986.62|30986.62|30986.62|30986.62|30973.7|30973.7|0
1641915460000|2022-01-11 15:37:40|30990.93|30990.93|30995.23|30995.23|30995.23|30995.23|30990.93|30990.93|0
1641915470000|2022-01-11 15:37:50|30999.54|30999.54|31003.85|31003.85|31003.85|31003.85|30999.54|30999.54|0
1641915480000|2022-01-11 15:38:00|31005.62|31005.62|31001.32|31001.32|31005.62|31005.62|31001.32|31001.32|0
1641915490000|2022-01-11 15:38:10|31005.62|31005.62|31009.93|31009.93|31009.93|31009.93|31005.62|31005.62|0
1641915550000|2022-01-11 15:39:10|31005.62|31005.62|31014.24|31014.24|31014.24|31014.24|31005.62|31005.62|0
1641915560000|2022-01-11 15:39:20|31016.01|31016.01|31016.01|31016.01|31020.32|31020.32|31016.01|31016.01|0
1641915570000|2022-01-11 15:39:30|31014.24|31014.24|31022.85|31022.85|31022.85|31022.85|31009.93|31009.93|0
1641915580000|2022-01-11 15:39:40|31027.15|31027.15|31027.15|31027.15|31027.15|31027.15|31027.15|31027.15|0
1641915600000|2022-01-11 15:40:00|31022.85|31022.85|31018.54|31018.54|31022.85|31022.85|31018.54|31018.54|0
1641915610000|2022-01-11 15:40:10|31014.24|31014.24|31005.62|31005.62|31014.24|31014.24|31005.62|31005.62|0
1641915620000|2022-01-11 15:40:20|31009.93|31009.93|31009.93|31009.93|31009.93|31009.93|31009.93|31009.93|0
1641915630000|2022-01-11 15:40:30|31005.62|31005.62|31005.62|31005.62|31005.62|31005.62|31005.62|31005.62|0
1641915640000|2022-01-11 15:40:40|31001.32|31001.32|30997.01|30997.01|31001.32|31001.32|30997.01|30997.01|0
1641915650000|2022-01-11 15:40:50|30992.7|30992.7|30988.4|30988.4|30992.7|30992.7|30988.4|30988.4|0
1641915680000|2022-01-11 15:41:20|30984.09|30984.09|30984.09|30984.09|30988.4|30988.4|30984.09|30984.09|0
1641915710000|2022-01-11 15:41:50|30982.31|30982.31|30982.31|30982.31|30982.31|30982.31|30973.7|30973.7|0
1641915740000|2022-01-11 15:42:20|30986.62|30986.62|30986.62|30986.62|30986.62|30986.62|30986.62|30986.62|0
1641915750000|2022-01-11 15:42:30|30982.31|30982.31|30982.31|30982.31|30982.31|30982.31|30982.31|30982.31|0
1641915760000|2022-01-11 15:42:40|30978.01|30978.01|30978.01|30978.01|30978.01|30978.01|30978.01|30978.01|0
1641915770000|2022-01-11 15:42:50|30973.7|30973.7|30973.7|30973.7|30973.7|30973.7|30973.7|30973.7|0
1641915780000|2022-01-11 15:43:00|30969.39|30969.39|30973.7|30973.7|30973.7|30973.7|30969.39|30969.39|0
1641915800000|2022-01-11 15:43:20|30978.01|30978.01|30978.01|30978.01|30978.01|30978.01|30978.01|30978.01|0
1641915830000|2022-01-11 15:43:50|30976.23|30976.23|30968.37|30968.37|30976.23|30976.23|30968.37|30968.37|0
1641915840000|2022-01-11 15:44:00|30972.67|30972.67|30972.67|30972.67|30972.67|30972.67|30972.67|30972.67|0
1641915850000|2022-01-11 15:44:10|30968.37|30968.37|30976.98|30976.98|30976.98|30976.98|30964.06|30964.06|0
1641915860000|2022-01-11 15:44:20|30972.67|30972.67|30976.23|30976.23|30976.23|30976.23|30972.67|30972.67|0
1641915870000|2022-01-11 15:44:30|30971.92|30971.92|30971.92|30971.92|30971.92|30971.92|30971.92|30971.92|0
1641915880000|2022-01-11 15:44:40|30976.23|30976.23|30976.23|30976.23|30976.23|30976.23|30976.23|30976.23|0
1641915910000|2022-01-11 15:45:10|30971.92|30971.92|30976.23|30976.23|30976.23|30976.23|30967.62|30967.62|0
1641915920000|2022-01-11 15:45:20|30971.92|30971.92|30971.92|30971.92|30971.92|30971.92|30971.92|30971.92|0
1641915930000|2022-01-11 15:45:30|30980.54|30980.54|30980.54|30980.54|30984.84|30984.84|30980.54|30980.54|0
1641915960000|2022-01-11 15:46:00|30976.23|30976.23|30976.23|30976.23|30976.23|30976.23|30976.23|30976.23|0
1641915970000|2022-01-11 15:46:10|30980.54|30980.54|30986.62|30986.62|30986.62|30986.62|30980.54|30980.54|0
1641916000000|2022-01-11 15:46:40|30988.4|30988.4|30988.4|30988.4|30988.4|30988.4|30988.4|30988.4|0
1641916010000|2022-01-11 15:46:50|30997.01|30997.01|31001.32|31001.32|31001.32|31001.32|30997.01|30997.01|0
1641916020000|2022-01-11 15:47:00|30999.54|30999.54|30999.54|30999.54|30999.54|30999.54|30999.54|30999.54|0
1641916060000|2022-01-11 15:47:40|31003.85|31003.85|31003.85|31003.85|31003.85|31003.85|31003.85|31003.85|0
1641916070000|2022-01-11 15:47:50|30995.23|30995.23|30997.01|30997.01|30997.01|30997.01|30995.23|30995.23|0
1641916080000|2022-01-11 15:48:00|30995.23|30995.23|30989.15|30989.15|30995.23|30995.23|30989.15|30989.15|0
1641916090000|2022-01-11 15:48:10|30993.45|30993.45|30995.23|30995.23|30995.23|30995.23|30993.45|30993.45|0
1641916100000|2022-01-11 15:48:20|31003.85|31003.85|30999.54|30999.54|31003.85|31003.85|30999.54|30999.54|0
1641916120000|2022-01-11 15:48:40|31003.85|31003.85|31003.85|31003.85|31003.85|31003.85|31003.85|31003.85|0
1641916130000|2022-01-11 15:48:50|30999.54|30999.54|31015.26|31015.26|31015.26|31015.26|30999.54|30999.54|0
1641916150000|2022-01-11 15:49:10|31019.57|31019.57|31019.57|31019.57|31019.57|31019.57|31019.57|31019.57|0
1641916160000|2022-01-11 15:49:20|31015.26|31015.26|31015.26|31015.26|31015.26|31015.26|31015.26|31015.26|0
1641916170000|2022-01-11 15:49:30|31019.57|31019.57|31009.93|31009.93|31019.57|31019.57|31009.93|31009.93|0
1641916180000|2022-01-11 15:49:40|31014.24|31014.24|31027.15|31027.15|31027.15|31027.15|31005.62|31005.62|0
1641916200000|2022-01-11 15:50:00|31022.85|31022.85|31031.46|31031.46|31035.77|31035.77|31018.54|31018.54|0
1641916210000|2022-01-11 15:50:10|31018.54|31018.54|31018.54|31018.54|31031.46|31031.46|31018.54|31018.54|0
1641916220000|2022-01-11 15:50:20|31022.85|31022.85|31018.54|31018.54|31022.85|31022.85|31018.54|31018.54|0
1641916230000|2022-01-11 15:50:30|31027.15|31027.15|31020.32|31020.32|31028.93|31028.93|31020.32|31020.32|0
1641916240000|2022-01-11 15:50:40|31033.24|31033.24|31037.54|31037.54|31046.16|31046.16|31028.93|31028.93|0
1641916250000|2022-01-11 15:50:50|31041.85|31041.85|31046.16|31046.16|31046.16|31046.16|31041.85|31041.85|0
1641916260000|2022-01-11 15:51:00|31054.77|31054.77|31058.33|31058.33|31063.66|31063.66|31054.77|31054.77|0
1641916270000|2022-01-11 15:51:10|31062.63|31062.63|31067.96|31067.96|31071.52|31071.52|31062.63|31062.63|0
1641916280000|2022-01-11 15:51:20|31072.27|31072.27|31061.88|31061.88|31076.58|31076.58|31053.27|31053.27|0
1641916310000|2022-01-11 15:51:50|31057.57|31057.57|31061.88|31061.88|31061.88|31061.88|31057.57|31057.57|0
1641916330000|2022-01-11 15:52:10|31063.66|31063.66|31063.66|31063.66|31063.66|31063.66|31063.66|31063.66|0
1641916340000|2022-01-11 15:52:20|31059.35|31059.35|31048.96|31048.96|31059.35|31059.35|31048.96|31048.96|0
1641916350000|2022-01-11 15:52:30|31053.27|31053.27|31053.27|31053.27|31053.27|31053.27|31053.27|31053.27|0
1641916360000|2022-01-11 15:52:40|31048.96|31048.96|31048.96|31048.96|31048.96|31048.96|31048.96|31048.96|0
1641916370000|2022-01-11 15:52:50|31044.65|31044.65|31040.35|31040.35|31044.65|31044.65|31040.35|31040.35|0
1641916380000|2022-01-11 15:53:00|31036.04|31036.04|31036.04|31036.04|31036.04|31036.04|31036.04|31036.04|0
1641916390000|2022-01-11 15:53:10|31040.35|31040.35|31044.65|31044.65|31044.65|31044.65|31040.35|31040.35|0
1641916400000|2022-01-11 15:53:20|31036.79|31036.79|31041.1|31041.1|31041.1|31041.1|31036.79|31036.79|0
1641916410000|2022-01-11 15:53:30|31045.41|31045.41|31045.41|31045.41|31045.41|31045.41|31045.41|31045.41|0
1641916420000|2022-01-11 15:53:40|31041.1|31041.1|31032.49|31032.49|31041.1|31041.1|31032.49|31032.49|0
1641916430000|2022-01-11 15:53:50|31028.18|31028.18|31028.18|31028.18|31028.18|31028.18|31028.18|31028.18|0
1641916440000|2022-01-11 15:54:00|31023.87|31023.87|31023.87|31023.87|31023.87|31023.87|31023.87|31023.87|0
1641916450000|2022-01-11 15:54:10|31019.57|31019.57|31019.57|31019.57|31019.57|31019.57|31019.57|31019.57|0
1641916460000|2022-01-11 15:54:20|31015.26|31015.26|31015.26|31015.26|31015.26|31015.26|31015.26|31015.26|0
1641916480000|2022-01-11 15:54:40|31019.57|31019.57|31017.79|31017.79|31019.57|31019.57|31013.48|31013.48|0
1641916490000|2022-01-11 15:54:50|31022.1|31022.1|31026.4|31026.4|31026.4|31026.4|31022.1|31022.1|0
1641916500000|2022-01-11 15:55:00|31028.18|31028.18|31028.18|31028.18|31028.18|31028.18|31028.18|31028.18|0
1641916520000|2022-01-11 15:55:20|31032.49|31032.49|31032.49|31032.49|31032.49|31032.49|31032.49|31032.49|0
1641916540000|2022-01-11 15:55:40|31041.1|31041.1|31041.1|31041.1|31041.1|31041.1|31041.1|31041.1|0
1641916560000|2022-01-11 15:56:00|31049.71|31049.71|31047.93|31047.93|31051.49|31051.49|31047.93|31047.93|0
1641916570000|2022-01-11 15:56:10|31051.49|31051.49|31051.49|31051.49|31051.49|31051.49|31051.49|31051.49|0
1641916640000|2022-01-11 15:57:20|31055.8|31055.8|31055.8|31055.8|31055.8|31055.8|31055.8|31055.8|0
1641916650000|2022-01-11 15:57:30|31060.1|31060.1|31060.1|31060.1|31060.1|31060.1|31060.1|31060.1|0
1641916660000|2022-01-11 15:57:40|31055.8|31055.8|31047.18|31047.18|31055.8|31055.8|31047.18|31047.18|0
1641916670000|2022-01-11 15:57:50|31043.63|31043.63|31043.63|31043.63|31043.63|31043.63|31043.63|31043.63|0
1641916700000|2022-01-11 15:58:20|31035.02|31035.02|31030.71|31030.71|31035.02|31035.02|31030.71|31030.71|0
1641916710000|2022-01-11 15:58:30|31027.15|31027.15|31035.77|31035.77|31035.77|31035.77|31027.15|31027.15|0
1641916720000|2022-01-11 15:58:40|31044.38|31044.38|31044.38|31044.38|31044.38|31044.38|31044.38|31044.38|0
1641916730000|2022-01-11 15:58:50|31047.93|31047.93|31047.93|31047.93|31047.93|31047.93|31047.93|31047.93|0
1641916740000|2022-01-11 15:59:00|31039.32|31039.32|31039.32|31039.32|31039.32|31039.32|31039.32|31039.32|0
1641916790000|2022-01-11 15:59:50|31035.02|31035.02|31030.71|31030.71|31035.02|31035.02|31030.71|31030.71|0
1641916800000|2022-01-11 16:00:00|31035.02|31035.02|31039.32|31039.32|31043.63|31043.63|31035.02|31035.02|0
1641916810000|2022-01-11 16:00:10|31043.63|31043.63|31047.93|31047.93|31047.93|31047.93|31039.32|31039.32|0
1641916820000|2022-01-11 16:00:20|31039.32|31039.32|31047.93|31047.93|31047.93|31047.93|31039.32|31039.32|0
1641916840000|2022-01-11 16:00:40|31035.02|31035.02|31030.71|31030.71|31035.02|31035.02|31030.71|31030.71|0
1641916850000|2022-01-11 16:00:50|31035.02|31035.02|31039.32|31039.32|31039.32|31039.32|31035.02|31035.02|0
1641916860000|2022-01-11 16:01:00|31043.63|31043.63|31043.63|31043.63|31047.93|31047.93|31043.63|31043.63|0
1641916870000|2022-01-11 16:01:10|31047.93|31047.93|31047.93|31047.93|31047.93|31047.93|31047.93|31047.93|0
1641916890000|2022-01-11 16:01:30|31043.63|31043.63|31052.24|31052.24|31052.24|31052.24|31043.63|31043.63|0
1641916900000|2022-01-11 16:01:40|31054.02|31054.02|31054.02|31054.02|31054.02|31054.02|31054.02|31054.02|0
1641916910000|2022-01-11 16:01:50|31055.8|31055.8|31058.33|31058.33|31058.33|31058.33|31054.02|31054.02|0
1641916920000|2022-01-11 16:02:00|31049.71|31049.71|31066.94|31066.94|31066.94|31066.94|31049.71|31049.71|0
1641916930000|2022-01-11 16:02:10|31068.72|31068.72|31073.02|31073.02|31073.02|31073.02|31068.72|31068.72|0
1641916940000|2022-01-11 16:02:20|31074.8|31074.8|31073.02|31073.02|31074.8|31074.8|31073.02|31073.02|0
1641916950000|2022-01-11 16:02:30|31077.33|31077.33|31090.25|31090.25|31090.25|31090.25|31077.33|31077.33|0
1641916960000|2022-01-11 16:02:40|31093.8|31093.8|31093.8|31093.8|31093.8|31093.8|31093.8|31093.8|0
1641916970000|2022-01-11 16:02:50|31089.5|31089.5|31085.19|31085.19|31093.8|31093.8|31085.19|31085.19|0
1641916980000|2022-01-11 16:03:00|31089.5|31089.5|31074.8|31074.8|31089.5|31089.5|31070.49|31070.49|0
1641916990000|2022-01-11 16:03:10|31079.11|31079.11|31061.88|31061.88|31079.11|31079.11|31061.88|31061.88|0
1641917010000|2022-01-11 16:03:30|31058.33|31058.33|31041.1|31041.1|31058.33|31058.33|31041.1|31041.1|0
1641917020000|2022-01-11 16:03:40|31045.41|31045.41|31047.18|31047.18|31054.02|31054.02|31045.41|31045.41|0
1641917040000|2022-01-11 16:04:00|31045.41|31045.41|31049.71|31049.71|31049.71|31049.71|31041.1|31041.1|0
1641917050000|2022-01-11 16:04:10|31045.41|31045.41|31045.41|31045.41|31045.41|31045.41|31045.41|31045.41|0
1641917060000|2022-01-11 16:04:20|31060.1|31060.1|31055.8|31055.8|31060.1|31060.1|31055.8|31055.8|0
1641917080000|2022-01-11 16:04:40|31051.49|31051.49|31060.1|31060.1|31060.1|31060.1|31051.49|31051.49|0
1641917090000|2022-01-11 16:04:50|31055.8|31055.8|31054.02|31054.02|31055.8|31055.8|31054.02|31054.02|0
1641917100000|2022-01-11 16:05:00|31049.71|31049.71|31054.02|31054.02|31054.02|31054.02|31045.41|31045.41|0
1641917110000|2022-01-11 16:05:10|31066.19|31066.19|31061.88|31061.88|31066.19|31066.19|31061.88|31061.88|0
1641917120000|2022-01-11 16:05:20|31070.49|31070.49|31074.8|31074.8|31074.8|31074.8|31070.49|31070.49|0
1641917130000|2022-01-11 16:05:30|31079.11|31079.11|31079.11|31079.11|31079.11|31079.11|31079.11|31079.11|0
1641917140000|2022-01-11 16:05:40|31074.8|31074.8|31067.96|31067.96|31074.8|31074.8|31066.19|31066.19|0
1641917150000|2022-01-11 16:05:50|31072.27|31072.27|31072.27|31072.27|31072.27|31072.27|31072.27|31072.27|0
1641917160000|2022-01-11 16:06:00|31076.58|31076.58|31080.88|31080.88|31085.19|31085.19|31072.27|31072.27|0
1641917170000|2022-01-11 16:06:10|31085.19|31085.19|31093.8|31093.8|31093.8|31093.8|31085.19|31085.19|0
1641917180000|2022-01-11 16:06:20|31098.11|31098.11|31102.41|31102.41|31102.41|31102.41|31098.11|31098.11|0
1641917190000|2022-01-11 16:06:30|31098.11|31098.11|31102.41|31102.41|31102.41|31102.41|31098.11|31098.11|0
1641917200000|2022-01-11 16:06:40|31104.19|31104.19|31112.81|31112.81|31112.81|31112.81|31104.19|31104.19|0
1641917210000|2022-01-11 16:06:50|31108.5|31108.5|31104.19|31104.19|31108.5|31108.5|31104.19|31104.19|0
1641917220000|2022-01-11 16:07:00|31099.89|31099.89|31099.89|31099.89|31099.89|31099.89|31099.89|31099.89|0
1641917240000|2022-01-11 16:07:20|31112.81|31112.81|31112.81|31112.81|31112.81|31112.81|31112.81|31112.81|0
1641917250000|2022-01-11 16:07:30|31114.58|31114.58|31114.58|31114.58|31114.58|31114.58|31114.58|31114.58|0
1641917260000|2022-01-11 16:07:40|31110.28|31110.28|31097.36|31097.36|31110.28|31110.28|31097.36|31097.36|0
1641917270000|2022-01-11 16:07:50|31093.8|31093.8|31085.19|31085.19|31093.8|31093.8|31085.19|31085.19|0
1641917280000|2022-01-11 16:08:00|31089.5|31089.5|31085.19|31085.19|31089.5|31089.5|31080.88|31080.88|0
1641917290000|2022-01-11 16:08:10|31080.88|31080.88|31080.88|31080.88|31080.88|31080.88|31080.88|31080.88|0
1641917300000|2022-01-11 16:08:20|31082.66|31082.66|31093.05|31093.05|31095.58|31095.58|31082.66|31082.66|0
1641917320000|2022-01-11 16:08:40|31088.74|31088.74|31093.05|31093.05|31097.36|31097.36|31088.74|31088.74|0
1641917330000|2022-01-11 16:08:50|31088.74|31088.74|31093.05|31093.05|31093.05|31093.05|31088.74|31088.74|0
1641917340000|2022-01-11 16:09:00|31088.74|31088.74|31093.05|31093.05|31097.36|31097.36|31088.74|31088.74|0
1641917350000|2022-01-11 16:09:10|31088.74|31088.74|31094.83|31094.83|31094.83|31094.83|31088.74|31088.74|0
1641917360000|2022-01-11 16:09:20|31090.52|31090.52|31093.05|31093.05|31094.83|31094.83|31090.52|31090.52|0
1641917370000|2022-01-11 16:09:30|31097.36|31097.36|31101.66|31101.66|31101.66|31101.66|31097.36|31097.36|0
1641917380000|2022-01-11 16:09:40|31105.97|31105.97|31101.66|31101.66|31110.28|31110.28|31101.66|31101.66|0
1641917390000|2022-01-11 16:09:50|31110.28|31110.28|31114.58|31114.58|31114.58|31114.58|31110.28|31110.28|0
1641917400000|2022-01-11 16:10:00|31110.28|31110.28|31105.97|31105.97|31110.28|31110.28|31105.97|31105.97|0
1641917410000|2022-01-11 16:10:10|31114.58|31114.58|31110.28|31110.28|31114.58|31114.58|31110.28|31110.28|0
1641917430000|2022-01-11 16:10:30|31112.05|31112.05|31110.28|31110.28|31112.05|31112.05|31110.28|31110.28|0
1641917440000|2022-01-11 16:10:40|31105.97|31105.97|31101.66|31101.66|31105.97|31105.97|31101.66|31101.66|0
1641917450000|2022-01-11 16:10:50|31098.11|31098.11|31093.8|31093.8|31098.11|31098.11|31093.8|31093.8|0
1641917470000|2022-01-11 16:11:10|31078.35|31078.35|31086.97|31086.97|31086.97|31086.97|31078.35|31078.35|0
1641917480000|2022-01-11 16:11:20|31082.66|31082.66|31074.05|31074.05|31082.66|31082.66|31069.74|31069.74|0
1641917490000|2022-01-11 16:11:30|31082.66|31082.66|31086.97|31086.97|31086.97|31086.97|31082.66|31082.66|0
1641917500000|2022-01-11 16:11:40|31095.58|31095.58|31091.27|31091.27|31095.58|31095.58|31091.27|31091.27|0
1641917510000|2022-01-11 16:11:50|31095.58|31095.58|31099.89|31099.89|31099.89|31099.89|31095.58|31095.58|0
1641917520000|2022-01-11 16:12:00|31104.19|31104.19|31112.81|31112.81|31112.81|31112.81|31104.19|31104.19|0
1641917540000|2022-01-11 16:12:20|31108.5|31108.5|31108.5|31108.5|31108.5|31108.5|31108.5|31108.5|0
1641917560000|2022-01-11 16:12:40|31112.81|31112.81|31112.81|31112.81|31117.11|31117.11|31112.81|31112.81|0
1641917580000|2022-01-11 16:13:00|31117.11|31117.11|31117.11|31117.11|31117.11|31117.11|31117.11|31117.11|0
1641917590000|2022-01-11 16:13:10|31131.81|31131.81|31123.2|31123.2|31131.81|31131.81|31123.2|31123.2|0
1641917610000|2022-01-11 16:13:30|31127.5|31127.5|31121.42|31121.42|31127.5|31127.5|31121.42|31121.42|0
1641917640000|2022-01-11 16:14:00|31117.11|31117.11|31117.11|31117.11|31117.11|31117.11|31117.11|31117.11|0
1641917650000|2022-01-11 16:14:10|31125.72|31125.72|31123.2|31123.2|31127.5|31127.5|31123.2|31123.2|0
1641917660000|2022-01-11 16:14:20|31127.5|31127.5|31127.5|31127.5|31127.5|31127.5|31127.5|31127.5|0
1641917670000|2022-01-11 16:14:30|31123.2|31123.2|31118.89|31118.89|31123.2|31123.2|31118.89|31118.89|0
1641917680000|2022-01-11 16:14:40|31123.2|31123.2|31111.03|31111.03|31123.2|31123.2|31111.03|31111.03|0
1641917690000|2022-01-11 16:14:50|31102.41|31102.41|31097.36|31097.36|31110.28|31110.28|31097.36|31097.36|0
1641917700000|2022-01-11 16:15:00|31101.66|31101.66|31097.36|31097.36|31105.97|31105.97|31097.36|31097.36|0
1641917710000|2022-01-11 16:15:10|31101.66|31101.66|31101.66|31101.66|31101.66|31101.66|31101.66|31101.66|0
1641917720000|2022-01-11 16:15:20|31105.97|31105.97|31105.97|31105.97|31105.97|31105.97|31105.97|31105.97|0
1641917730000|2022-01-11 16:15:30|31123.2|31123.2|31118.89|31118.89|31123.2|31123.2|31118.89|31118.89|0
1641917750000|2022-01-11 16:15:50|31114.58|31114.58|31114.58|31114.58|31114.58|31114.58|31114.58|31114.58|0
1641917770000|2022-01-11 16:16:10|31110.28|31110.28|31110.28|31110.28|31110.28|31110.28|31105.97|31105.97|0
1641917780000|2022-01-11 16:16:20|31114.58|31114.58|31110.28|31110.28|31118.89|31118.89|31110.28|31110.28|0
1641917790000|2022-01-11 16:16:30|31106.72|31106.72|31102.41|31102.41|31106.72|31106.72|31100.64|31100.64|0
1641917800000|2022-01-11 16:16:40|31106.72|31106.72|31115.33|31115.33|31115.33|31115.33|31102.41|31102.41|0
1641917810000|2022-01-11 16:16:50|31106.72|31106.72|31106.72|31106.72|31106.72|31106.72|31106.72|31106.72|0
1641917820000|2022-01-11 16:17:00|31111.03|31111.03|31111.03|31111.03|31111.03|31111.03|31111.03|31111.03|0
1641917830000|2022-01-11 16:17:10|31115.33|31115.33|31119.64|31119.64|31119.64|31119.64|31115.33|31115.33|0
1641917850000|2022-01-11 16:17:30|31111.03|31111.03|31128.25|31128.25|31128.25|31128.25|31111.03|31111.03|0
1641917860000|2022-01-11 16:17:40|31119.64|31119.64|31111.03|31111.03|31119.64|31119.64|31111.03|31111.03|0
1641917870000|2022-01-11 16:17:50|31119.64|31119.64|31115.33|31115.33|31119.64|31119.64|31106.72|31106.72|0
1641917890000|2022-01-11 16:18:10|31117.11|31117.11|31125.72|31125.72|31125.72|31125.72|31117.11|31117.11|0
1641917900000|2022-01-11 16:18:20|31130.03|31130.03|31125.72|31125.72|31134.34|31134.34|31125.72|31125.72|0
1641917910000|2022-01-11 16:18:30|31134.34|31134.34|31130.03|31130.03|31134.34|31134.34|31130.03|31130.03|0
1641917920000|2022-01-11 16:18:40|31134.34|31134.34|31134.34|31134.34|31134.34|31134.34|31134.34|31134.34|0
1641917930000|2022-01-11 16:18:50|31147.26|31147.26|31138.64|31138.64|31147.26|31147.26|31138.64|31138.64|0
1641917950000|2022-01-11 16:19:10|31134.34|31134.34|31130.03|31130.03|31134.34|31134.34|31130.03|31130.03|0
1641917960000|2022-01-11 16:19:20|31134.34|31134.34|31134.34|31134.34|31134.34|31134.34|31130.03|31130.03|0
1641917970000|2022-01-11 16:19:30|31130.03|31130.03|31130.03|31130.03|31130.03|31130.03|31130.03|31130.03|0
1641917980000|2022-01-11 16:19:40|31119.64|31119.64|31117.86|31117.86|31119.64|31119.64|31117.86|31117.86|0
1641917990000|2022-01-11 16:19:50|31113.56|31113.56|31117.86|31117.86|31117.86|31117.86|31113.56|31113.56|0
1641918000000|2022-01-11 16:20:00|31119.64|31119.64|31115.33|31115.33|31119.64|31119.64|31115.33|31115.33|0
1641918010000|2022-01-11 16:20:10|31098.11|31098.11|31098.11|31098.11|31098.11|31098.11|31098.11|31098.11|0
1641918030000|2022-01-11 16:20:30|31093.8|31093.8|31093.8|31093.8|31093.8|31093.8|31093.8|31093.8|0
1641918040000|2022-01-11 16:20:40|31083.41|31083.41|31087.72|31087.72|31087.72|31087.72|31083.41|31083.41|0
1641918060000|2022-01-11 16:21:00|31083.41|31083.41|31087.72|31087.72|31087.72|31087.72|31083.41|31083.41|0
1641918080000|2022-01-11 16:21:20|31089.5|31089.5|31093.8|31093.8|31093.8|31093.8|31089.5|31089.5|0
1641918090000|2022-01-11 16:21:30|31089.5|31089.5|31080.88|31080.88|31089.5|31089.5|31080.88|31080.88|0
1641918100000|2022-01-11 16:21:40|31085.19|31085.19|31080.88|31080.88|31085.19|31085.19|31080.88|31080.88|0
1641918110000|2022-01-11 16:21:50|31085.19|31085.19|31089.5|31089.5|31089.5|31089.5|31085.19|31085.19|0
1641918120000|2022-01-11 16:22:00|31085.19|31085.19|31079.11|31079.11|31085.19|31085.19|31074.8|31074.8|0
1641918130000|2022-01-11 16:22:10|31074.8|31074.8|31066.19|31066.19|31074.8|31074.8|31066.19|31066.19|0
1641918140000|2022-01-11 16:22:20|31061.88|31061.88|31057.57|31057.57|31061.88|31061.88|31057.57|31057.57|0
1641918150000|2022-01-11 16:22:30|31053.27|31053.27|31048.96|31048.96|31057.57|31057.57|31048.96|31048.96|0
1641918160000|2022-01-11 16:22:40|31047.18|31047.18|31047.18|31047.18|31060.1|31060.1|31042.88|31042.88|0
1641918180000|2022-01-11 16:23:00|31061.88|31061.88|31079.11|31079.11|31079.11|31079.11|31061.88|31061.88|0
1641918190000|2022-01-11 16:23:10|31074.8|31074.8|31079.11|31079.11|31079.11|31079.11|31073.02|31073.02|0
1641918200000|2022-01-11 16:23:20|31074.8|31074.8|31062.63|31062.63|31074.8|31074.8|31062.63|31062.63|0
1641918210000|2022-01-11 16:23:30|31071.24|31071.24|31062.63|31062.63|31071.24|31071.24|31062.63|31062.63|0
1641918220000|2022-01-11 16:23:40|31070.49|31070.49|31070.49|31070.49|31070.49|31070.49|31070.49|31070.49|0
1641918230000|2022-01-11 16:23:50|31066.19|31066.19|31079.11|31079.11|31079.11|31079.11|31066.19|31066.19|0
1641918240000|2022-01-11 16:24:00|31083.41|31083.41|31083.41|31083.41|31087.72|31087.72|31079.11|31079.11|0
1641918250000|2022-01-11 16:24:10|31087.72|31087.72|31079.11|31079.11|31087.72|31087.72|31074.8|31074.8|0
1641918260000|2022-01-11 16:24:20|31083.41|31083.41|31083.41|31083.41|31083.41|31083.41|31083.41|31083.41|0
1641918270000|2022-01-11 16:24:30|31079.11|31079.11|31070.49|31070.49|31079.11|31079.11|31070.49|31070.49|0
1641918280000|2022-01-11 16:24:40|31068.72|31068.72|31068.72|31068.72|31068.72|31068.72|31068.72|31068.72|0
1641918290000|2022-01-11 16:24:50|31070.49|31070.49|31076.58|31076.58|31089.5|31089.5|31070.49|31070.49|0
1641918300000|2022-01-11 16:25:00|31068.72|31068.72|31060.1|31060.1|31068.72|31068.72|31060.1|31060.1|0
1641918310000|2022-01-11 16:25:10|31064.41|31064.41|31060.1|31060.1|31064.41|31064.41|31055.8|31055.8|0
1641918320000|2022-01-11 16:25:20|31061.88|31061.88|31061.88|31061.88|31061.88|31061.88|31061.88|31061.88|0
1641918330000|2022-01-11 16:25:30|31066.19|31066.19|31044.65|31044.65|31066.19|31066.19|31044.65|31044.65|0
1641918340000|2022-01-11 16:25:40|31040.35|31040.35|31005.62|31005.62|31040.35|31040.35|31005.62|31005.62|0
1641918350000|2022-01-11 16:25:50|31009.93|31009.93|31009.93|31009.93|31009.93|31009.93|31005.62|31005.62|0
1641918360000|2022-01-11 16:26:00|31014.24|31014.24|31009.93|31009.93|31014.24|31014.24|31009.93|31009.93|0
1641918370000|2022-01-11 16:26:10|31014.24|31014.24|31018.54|31018.54|31022.85|31022.85|31014.24|31014.24|0
1641918380000|2022-01-11 16:26:20|31024.63|31024.63|31024.63|31024.63|31024.63|31024.63|31016.01|31016.01|0
1641918390000|2022-01-11 16:26:30|31028.93|31028.93|31014.24|31014.24|31028.93|31028.93|31014.24|31014.24|0
1641918400000|2022-01-11 16:26:40|31005.62|31005.62|30999.54|30999.54|31005.62|31005.62|30995.23|30995.23|0
1641918410000|2022-01-11 16:26:50|31003.85|31003.85|31003.85|31003.85|31003.85|31003.85|31003.85|31003.85|0
1641918420000|2022-01-11 16:27:00|30995.23|30995.23|31008.15|31008.15|31008.15|31008.15|30990.93|30990.93|0
1641918430000|2022-01-11 16:27:10|31022.85|31022.85|31027.15|31027.15|31027.15|31027.15|31022.85|31022.85|0
1641918440000|2022-01-11 16:27:20|31035.77|31035.77|31035.77|31035.77|31035.77|31035.77|31035.77|31035.77|0
1641918450000|2022-01-11 16:27:30|31044.38|31044.38|31044.38|31044.38|31044.38|31044.38|31044.38|31044.38|0
1641918460000|2022-01-11 16:27:40|31040.07|31040.07|31025.38|31025.38|31040.07|31040.07|31012.46|31012.46|0
1641918470000|2022-01-11 16:27:50|31021.07|31021.07|31027.15|31027.15|31027.15|31027.15|31021.07|31021.07|0
1641918480000|2022-01-11 16:28:00|31022.85|31022.85|31027.15|31027.15|31027.15|31027.15|31018.54|31018.54|0
1641918490000|2022-01-11 16:28:10|31022.85|31022.85|31035.77|31035.77|31035.77|31035.77|31022.85|31022.85|0
1641918500000|2022-01-11 16:28:20|31037.54|31037.54|31024.63|31024.63|31041.85|31041.85|31024.63|31024.63|0
1641918510000|2022-01-11 16:28:30|31022.85|31022.85|31021.07|31021.07|31022.85|31022.85|31021.07|31021.07|0
1641918530000|2022-01-11 16:28:50|31016.76|31016.76|31016.76|31016.76|31016.76|31016.76|31012.46|31012.46|0
1641918540000|2022-01-11 16:29:00|31021.07|31021.07|31016.76|31016.76|31021.07|31021.07|31016.76|31016.76|0
1641918550000|2022-01-11 16:29:10|31011.43|31011.43|31015.74|31015.74|31015.74|31015.74|31011.43|31011.43|0
1641918560000|2022-01-11 16:29:20|31019.29|31019.29|31021.82|31021.82|31021.82|31021.82|31019.29|31019.29|0
1641918570000|2022-01-11 16:29:30|31023.6|31023.6|31045.13|31045.13|31046.91|31046.91|31023.6|31023.6|0
1641918580000|2022-01-11 16:29:40|31049.44|31049.44|31040.83|31040.83|31049.44|31049.44|31036.52|31036.52|0
1641918590000|2022-01-11 16:29:50|31045.13|31045.13|31049.44|31049.44|31049.44|31049.44|31040.83|31040.83|0
1641975300000|2022-01-12 08:15:00|31083.62|31083.62|31083.62|31083.62|31083.62|31083.62|31083.62|31083.62|0
1641975310000|2022-01-12 08:15:10|31087.92|31087.92|31108.7|31108.7|31108.7|31108.7|31087.92|31087.92|0
1641975350000|2022-01-12 08:15:50|31104.4|31104.4|31108.7|31108.7|31108.7|31108.7|31104.4|31104.4|0
1641975360000|2022-01-12 08:16:00|31113.01|31113.01|31108.7|31108.7|31117.32|31117.32|31108.7|31108.7|0
1641975370000|2022-01-12 08:16:10|31095.79|31095.79|31094.01|31094.01|31095.79|31095.79|31094.01|31094.01|0
1641975390000|2022-01-12 08:16:30|31092.23|31092.23|31092.23|31092.23|31092.23|31092.23|31092.23|31092.23|0
1641975400000|2022-01-12 08:16:40|31087.92|31087.92|31087.92|31087.92|31087.92|31087.92|31087.92|31087.92|0
1641975440000|2022-01-12 08:17:20|31092.23|31092.23|31092.23|31092.23|31092.23|31092.23|31092.23|31092.23|0
1641975450000|2022-01-12 08:17:30|31090.45|31090.45|31081.84|31081.84|31090.45|31090.45|31081.84|31081.84|0
1641975500000|2022-01-12 08:18:20|31083.62|31083.62|31083.62|31083.62|31083.62|31083.62|31083.62|31083.62|0
1641975510000|2022-01-12 08:18:30|31070.7|31070.7|31071.45|31071.45|31071.45|31071.45|31067.14|31067.14|0
1641975520000|2022-01-12 08:18:40|31062.84|31062.84|31062.84|31062.84|31062.84|31062.84|31058.53|31058.53|0
1641975560000|2022-01-12 08:19:20|31067.14|31067.14|31067.14|31067.14|31067.14|31067.14|31067.14|31067.14|0
1641975590000|2022-01-12 08:19:50|31062.84|31062.84|31052.45|31052.45|31062.84|31062.84|31052.45|31052.45|0
1641975600000|2022-01-12 08:20:00|31048.89|31048.89|31050.67|31050.67|31063.59|31063.59|31048.89|31048.89|0
1641975610000|2022-01-12 08:20:10|31052.45|31052.45|31052.45|31052.45|31052.45|31052.45|31052.45|31052.45|0
1641975630000|2022-01-12 08:20:30|31069.67|31069.67|31069.67|31069.67|31069.67|31069.67|31069.67|31069.67|0
1641975660000|2022-01-12 08:21:00|31073.98|31073.98|31073.98|31073.98|31073.98|31073.98|31073.98|31073.98|0
1641975690000|2022-01-12 08:21:30|31065.37|31065.37|31078.29|31078.29|31078.29|31078.29|31065.37|31065.37|0
1641975720000|2022-01-12 08:22:00|31073.98|31073.98|31073.98|31073.98|31073.98|31073.98|31073.98|31073.98|0
1641975750000|2022-01-12 08:22:30|31082.59|31082.59|31086.9|31086.9|31086.9|31086.9|31082.59|31082.59|0
1641975760000|2022-01-12 08:22:40|31094.76|31094.76|31090.45|31090.45|31094.76|31094.76|31090.45|31090.45|0
1641975770000|2022-01-12 08:22:50|31088.68|31088.68|31075.76|31075.76|31088.68|31088.68|31075.76|31075.76|0
1641975790000|2022-01-12 08:23:10|31062.84|31062.84|31067.14|31067.14|31067.14|31067.14|31062.84|31062.84|0
1641975810000|2022-01-12 08:23:30|31061.81|31061.81|31061.81|31061.81|31061.81|31061.81|31061.81|31061.81|0
1641975840000|2022-01-12 08:24:00|31060.04|31060.04|31051.42|31051.42|31060.04|31060.04|31051.42|31051.42|0
1641975930000|2022-01-12 08:25:30|31053.2|31053.2|31053.2|31053.2|31053.2|31053.2|31053.2|31053.2|0
1641975940000|2022-01-12 08:25:40|31057.51|31057.51|31066.12|31066.12|31066.12|31066.12|31057.51|31057.51|0
1641975950000|2022-01-12 08:25:50|31070.43|31070.43|31070.43|31070.43|31070.43|31070.43|31070.43|31070.43|0
1641975960000|2022-01-12 08:26:00|31072.2|31072.2|31069.67|31069.67|31072.2|31072.2|31067.9|31067.9|0
1641976000000|2022-01-12 08:26:40|31078.29|31078.29|31073.98|31073.98|31078.29|31078.29|31073.98|31073.98|0
1641976010000|2022-01-12 08:26:50|31078.29|31078.29|31073.98|31073.98|31078.29|31078.29|31073.98|31073.98|0
1641976020000|2022-01-12 08:27:00|31072.2|31072.2|31072.2|31072.2|31072.2|31072.2|31072.2|31072.2|0
1641976040000|2022-01-12 08:27:20|31076.51|31076.51|31076.51|31076.51|31076.51|31076.51|31076.51|31076.51|0
1641976050000|2022-01-12 08:27:30|31088.68|31088.68|31088.68|31088.68|31088.68|31088.68|31088.68|31088.68|0
1641976070000|2022-01-12 08:27:50|31092.98|31092.98|31080.82|31080.82|31092.98|31092.98|31080.82|31080.82|0
1641976100000|2022-01-12 08:28:20|31061.81|31061.81|31066.12|31066.12|31066.12|31066.12|31061.81|31061.81|0
1641976110000|2022-01-12 08:28:30|31064.34|31064.34|31072.95|31072.95|31077.26|31077.26|31064.34|31064.34|0
1641976130000|2022-01-12 08:28:50|31077.26|31077.26|31068.65|31068.65|31077.26|31077.26|31068.65|31068.65|0
1641976150000|2022-01-12 08:29:10|31072.95|31072.95|31077.26|31077.26|31077.26|31077.26|31072.95|31072.95|0
1641976160000|2022-01-12 08:29:20|31072.95|31072.95|31065.09|31065.09|31072.95|31072.95|31065.09|31065.09|0
1641976170000|2022-01-12 08:29:30|31060.79|31060.79|31059.01|31059.01|31060.79|31060.79|31059.01|31059.01|0
1641976180000|2022-01-12 08:29:40|31054.7|31054.7|31054.7|31054.7|31054.7|31054.7|31050.4|31050.4|0
1641976190000|2022-01-12 08:29:50|31052.93|31052.93|31054.7|31054.7|31054.7|31054.7|31052.93|31052.93|0
1641976200000|2022-01-12 08:30:00|31063.32|31063.32|31059.01|31059.01|31063.32|31063.32|31059.01|31059.01|0
1641976210000|2022-01-12 08:30:10|31057.23|31057.23|31057.23|31057.23|31057.23|31057.23|31057.23|31057.23|0
1641976220000|2022-01-12 08:30:20|31063.32|31063.32|31059.01|31059.01|31063.32|31063.32|31059.01|31059.01|0
1641976230000|2022-01-12 08:30:30|31060.79|31060.79|31060.79|31060.79|31060.79|31060.79|31060.79|31060.79|0
1641976240000|2022-01-12 08:30:40|31056.48|31056.48|31056.48|31056.48|31056.48|31056.48|31056.48|31056.48|0
1641976280000|2022-01-12 08:31:20|31054.7|31054.7|31051.15|31051.15|31054.7|31054.7|31050.4|31050.4|0
1641976290000|2022-01-12 08:31:30|31046.84|31046.84|31046.84|31046.84|31046.84|31046.84|31046.84|31046.84|0
1641976330000|2022-01-12 08:32:10|31051.15|31051.15|31051.15|31051.15|31051.15|31051.15|31051.15|31051.15|0
1641976350000|2022-01-12 08:32:30|31047.59|31047.59|31047.59|31047.59|31047.59|31047.59|31047.59|31047.59|0
1641976360000|2022-01-12 08:32:40|31045.82|31045.82|31041.51|31041.51|31045.82|31045.82|31041.51|31041.51|0
1641976370000|2022-01-12 08:32:50|31032.9|31032.9|31013.9|31013.9|31032.9|31032.9|31013.9|31013.9|0
1641976380000|2022-01-12 08:33:00|31015.67|31015.67|31028.59|31028.59|31028.59|31028.59|31015.67|31015.67|0
1641976430000|2022-01-12 08:33:50|31032.15|31032.15|31040.76|31040.76|31040.76|31040.76|31032.15|31032.15|0
1641976440000|2022-01-12 08:34:00|31045.07|31045.07|31045.07|31045.07|31045.07|31045.07|31045.07|31045.07|0
1641976450000|2022-01-12 08:34:10|31049.37|31049.37|31057.99|31057.99|31057.99|31057.99|31049.37|31049.37|0
1641976500000|2022-01-12 08:35:00|31056.21|31056.21|31056.21|31056.21|31056.21|31056.21|31056.21|31056.21|0
1641976520000|2022-01-12 08:35:20|31059.76|31059.76|31059.76|31059.76|31059.76|31059.76|31059.76|31059.76|0
1641976540000|2022-01-12 08:35:40|31057.99|31057.99|31062.29|31062.29|31062.29|31062.29|31057.99|31057.99|0
1641976550000|2022-01-12 08:35:50|31066.6|31066.6|31072.68|31072.68|31072.68|31072.68|31066.6|31066.6|0
1641976560000|2022-01-12 08:36:00|31076.99|31076.99|31081.29|31081.29|31081.29|31081.29|31076.99|31076.99|0
1641976580000|2022-01-12 08:36:20|31085.6|31085.6|31085.6|31085.6|31085.6|31085.6|31085.6|31085.6|0
1641976590000|2022-01-12 08:36:30|31081.29|31081.29|31081.29|31081.29|31081.29|31081.29|31081.29|31081.29|0
1641976600000|2022-01-12 08:36:40|31085.6|31085.6|31085.6|31085.6|31085.6|31085.6|31085.6|31085.6|0
1641976610000|2022-01-12 08:36:50|31089.91|31089.91|31094.21|31094.21|31094.21|31094.21|31089.91|31089.91|0
1641976620000|2022-01-12 08:37:00|31098.52|31098.52|31116.77|31116.77|31116.77|31116.77|31094.21|31094.21|0
1641976630000|2022-01-12 08:37:10|31121.08|31121.08|31125.38|31125.38|31125.38|31125.38|31121.08|31121.08|0
1641976640000|2022-01-12 08:37:20|31129.69|31129.69|31133.25|31133.25|31133.25|31133.25|31129.69|31129.69|0
1641976670000|2022-01-12 08:37:50|31137.55|31137.55|31137.55|31137.55|31137.55|31137.55|31137.55|31137.55|0
1641976680000|2022-01-12 08:38:00|31133.25|31133.25|31133.25|31133.25|31133.25|31133.25|31133.25|31133.25|0
1641976700000|2022-01-12 08:38:20|31135.02|31135.02|31135.02|31135.02|31135.02|31135.02|31135.02|31135.02|0
1641976710000|2022-01-12 08:38:30|31146.44|31146.44|31142.88|31142.88|31146.44|31146.44|31142.88|31142.88|0
1641976720000|2022-01-12 08:38:40|31138.58|31138.58|31138.58|31138.58|31138.58|31138.58|31138.58|31138.58|0
1641976730000|2022-01-12 08:38:50|31142.88|31142.88|31142.88|31142.88|31142.88|31142.88|31142.88|31142.88|0
1641976740000|2022-01-12 08:39:00|31141.11|31141.11|31141.11|31141.11|31141.11|31141.11|31141.11|31141.11|0
1641976750000|2022-01-12 08:39:10|31142.88|31142.88|31134.27|31134.27|31142.88|31142.88|31125.66|31125.66|0
1641976760000|2022-01-12 08:39:20|31132.49|31132.49|31132.49|31132.49|31132.49|31132.49|31132.49|31132.49|0
1641976780000|2022-01-12 08:39:40|31128.19|31128.19|31119.57|31119.57|31128.19|31128.19|31119.57|31119.57|0
1641976790000|2022-01-12 08:39:50|31115.27|31115.27|31119.57|31119.57|31119.57|31119.57|31115.27|31115.27|0
1641976800000|2022-01-12 08:40:00|31117.8|31117.8|31107.41|31107.41|31117.8|31117.8|31107.41|31107.41|0
1641976810000|2022-01-12 08:40:10|31109.18|31109.18|31109.18|31109.18|31109.18|31109.18|31109.18|31109.18|0
1641976830000|2022-01-12 08:40:30|31107.41|31107.41|31107.41|31107.41|31107.41|31107.41|31107.41|31107.41|0
1641976880000|2022-01-12 08:41:20|31103.1|31103.1|31103.1|31103.1|31103.1|31103.1|31103.1|31103.1|0
1641976910000|2022-01-12 08:41:50|31104.88|31104.88|31104.88|31104.88|31104.88|31104.88|31104.88|31104.88|0
1641976970000|2022-01-12 08:42:50|31096.26|31096.26|31091.96|31091.96|31096.26|31096.26|31091.96|31091.96|0
1641977040000|2022-01-12 08:44:00|31083.34|31083.34|31087.65|31087.65|31087.65|31087.65|31083.34|31083.34|0
1641977050000|2022-01-12 08:44:10|31100.57|31100.57|31103.1|31103.1|31103.1|31103.1|31098.79|31098.79|0
1641977100000|2022-01-12 08:45:00|31101.32|31101.32|31101.32|31101.32|31101.32|31101.32|31101.32|31101.32|0
1641977110000|2022-01-12 08:45:10|31109.94|31109.94|31109.94|31109.94|31109.94|31109.94|31109.94|31109.94|0
1641977120000|2022-01-12 08:45:20|31101.32|31101.32|31101.32|31101.32|31101.32|31101.32|31101.32|31101.32|0
1641977160000|2022-01-12 08:46:00|31099.55|31099.55|31099.55|31099.55|31099.55|31099.55|31099.55|31099.55|0
1641977170000|2022-01-12 08:46:10|31097.77|31097.77|31095.99|31095.99|31097.77|31097.77|31095.99|31095.99|0
1641977180000|2022-01-12 08:46:20|31097.77|31097.77|31099.55|31099.55|31099.55|31099.55|31097.77|31097.77|0
1641977200000|2022-01-12 08:46:40|31101.32|31101.32|31101.32|31101.32|31101.32|31101.32|31101.32|31101.32|0
1641977230000|2022-01-12 08:47:10|31099.55|31099.55|31103.1|31103.1|31103.1|31103.1|31099.55|31099.55|0
1641977260000|2022-01-12 08:47:40|31101.32|31101.32|31073.71|31073.71|31101.32|31101.32|31069.4|31069.4|0
1641977270000|2022-01-12 08:47:50|31075.48|31075.48|31075.48|31075.48|31075.48|31075.48|31075.48|31075.48|0
1641977340000|2022-01-12 08:49:00|31073.71|31073.71|31073.71|31073.71|31073.71|31073.71|31073.71|31073.71|0
1641977360000|2022-01-12 08:49:20|31069.4|31069.4|31065.09|31065.09|31069.4|31069.4|31065.09|31065.09|0
1641977400000|2022-01-12 08:50:00|31063.32|31063.32|31063.32|31063.32|31063.32|31063.32|31063.32|31063.32|0
1641977430000|2022-01-12 08:50:30|31067.62|31067.62|31067.62|31067.62|31067.62|31067.62|31067.62|31067.62|0
1641977440000|2022-01-12 08:50:40|31069.4|31069.4|31069.4|31069.4|31069.4|31069.4|31069.4|31069.4|0
1641977450000|2022-01-12 08:50:50|31072.95|31072.95|31085.87|31085.87|31085.87|31085.87|31072.95|31072.95|0
1641977470000|2022-01-12 08:51:10|31081.57|31081.57|31090.18|31090.18|31090.18|31090.18|31081.57|31081.57|0
1641977480000|2022-01-12 08:51:20|31098.79|31098.79|31090.18|31090.18|31098.79|31098.79|31090.18|31090.18|0
1641977490000|2022-01-12 08:51:30|31085.87|31085.87|31081.57|31081.57|31085.87|31085.87|31081.57|31081.57|0
1641977510000|2022-01-12 08:51:50|31085.87|31085.87|31085.87|31085.87|31085.87|31085.87|31085.87|31085.87|0
1641977540000|2022-01-12 08:52:20|31090.18|31090.18|31090.18|31090.18|31090.18|31090.18|31090.18|31090.18|0
1641977550000|2022-01-12 08:52:30|31081.57|31081.57|31094.49|31094.49|31094.49|31094.49|31081.57|31081.57|0
1641977560000|2022-01-12 08:52:40|31085.87|31085.87|31085.87|31085.87|31085.87|31085.87|31085.87|31085.87|0
1641977580000|2022-01-12 08:53:00|31087.65|31087.65|31087.65|31087.65|31087.65|31087.65|31087.65|31087.65|0
1641977600000|2022-01-12 08:53:20|31102.35|31102.35|31102.35|31102.35|31102.35|31102.35|31102.35|31102.35|0
1641977610000|2022-01-12 08:53:30|31104.13|31104.13|31108.43|31108.43|31108.43|31108.43|31104.13|31104.13|0
1641977630000|2022-01-12 08:53:50|31112.74|31112.74|31116.29|31116.29|31116.29|31116.29|31112.74|31112.74|0
1641977660000|2022-01-12 08:54:20|31111.99|31111.99|31107.68|31107.68|31111.99|31111.99|31107.68|31107.68|0
1641977680000|2022-01-12 08:54:40|31109.46|31109.46|31116.29|31116.29|31118.07|31118.07|31109.46|31109.46|0
1641977690000|2022-01-12 08:54:50|31114.52|31114.52|31114.52|31114.52|31114.52|31114.52|31114.52|31114.52|0
1641977720000|2022-01-12 08:55:20|31110.21|31110.21|31110.21|31110.21|31110.21|31110.21|31110.21|31110.21|0
1641977730000|2022-01-12 08:55:30|31114.52|31114.52|31114.52|31114.52|31114.52|31114.52|31114.52|31114.52|0
1641977750000|2022-01-12 08:55:50|31110.21|31110.21|31110.21|31110.21|31110.21|31110.21|31110.21|31110.21|0
1641977800000|2022-01-12 08:56:40|31111.99|31111.99|31111.99|31111.99|31111.99|31111.99|31111.99|31111.99|0
1641977810000|2022-01-12 08:56:50|31116.29|31116.29|31111.99|31111.99|31116.29|31116.29|31111.99|31111.99|0
1641977820000|2022-01-12 08:57:00|31120.6|31120.6|31120.6|31120.6|31120.6|31120.6|31120.6|31120.6|0
1641977880000|2022-01-12 08:58:00|31124.91|31124.91|31124.91|31124.91|31124.91|31124.91|31124.91|31124.91|0
1641977890000|2022-01-12 08:58:10|31123.13|31123.13|31123.13|31123.13|31123.13|31123.13|31123.13|31123.13|0
1641977900000|2022-01-12 08:58:20|31112.74|31112.74|31112.74|31112.74|31112.74|31112.74|31112.74|31112.74|0
1641977920000|2022-01-12 08:58:40|31110.96|31110.96|31110.96|31110.96|31110.96|31110.96|31110.96|31110.96|0
1641977930000|2022-01-12 08:58:50|31106.65|31106.65|31106.65|31106.65|31106.65|31106.65|31106.65|31106.65|0
1641977940000|2022-01-12 08:59:00|31108.43|31108.43|31108.43|31108.43|31108.43|31108.43|31108.43|31108.43|0
1641977980000|2022-01-12 08:59:40|31112.74|31112.74|31112.74|31112.74|31112.74|31112.74|31112.74|31112.74|0
1641978000000|2022-01-12 09:00:00|31110.96|31110.96|31098.04|31098.04|31110.96|31110.96|31098.04|31098.04|0
1641978010000|2022-01-12 09:00:10|31096.26|31096.26|31101.32|31101.32|31101.32|31101.32|31092.71|31092.71|0
1641978020000|2022-01-12 09:00:20|31109.94|31109.94|31103.1|31103.1|31116.02|31116.02|31103.1|31103.1|0
1641978030000|2022-01-12 09:00:30|31107.41|31107.41|31107.41|31107.41|31107.41|31107.41|31107.41|31107.41|0
1641978040000|2022-01-12 09:00:40|31098.79|31098.79|31094.49|31094.49|31098.79|31098.79|31094.49|31094.49|0
1641978070000|2022-01-12 09:01:10|31098.79|31098.79|31098.79|31098.79|31098.79|31098.79|31098.79|31098.79|0
1641978080000|2022-01-12 09:01:20|31103.1|31103.1|31103.1|31103.1|31103.1|31103.1|31103.1|31103.1|0
1641978120000|2022-01-12 09:02:00|31098.79|31098.79|31098.79|31098.79|31098.79|31098.79|31098.79|31098.79|0
1641978140000|2022-01-12 09:02:20|31097.02|31097.02|31090.93|31090.93|31097.02|31097.02|31090.93|31090.93|0
1641978160000|2022-01-12 09:02:40|31094.49|31094.49|31094.49|31094.49|31094.49|31094.49|31094.49|31094.49|0
1641978170000|2022-01-12 09:02:50|31090.18|31090.18|31090.18|31090.18|31090.18|31090.18|31090.18|31090.18|0
1641978190000|2022-01-12 09:03:10|31085.87|31085.87|31090.18|31090.18|31090.18|31090.18|31085.87|31085.87|0
1641978210000|2022-01-12 09:03:30|31098.79|31098.79|31103.1|31103.1|31103.1|31103.1|31098.79|31098.79|0
1641978220000|2022-01-12 09:03:40|31104.88|31104.88|31104.88|31104.88|31104.88|31104.88|31104.88|31104.88|0
1641978230000|2022-01-12 09:03:50|31113.49|31113.49|31117.8|31117.8|31117.8|31117.8|31113.49|31113.49|0
1641978240000|2022-01-12 09:04:00|31119.57|31119.57|31115.27|31115.27|31119.57|31119.57|31115.27|31115.27|0
1641978250000|2022-01-12 09:04:10|31106.65|31106.65|31106.65|31106.65|31106.65|31106.65|31106.65|31106.65|0
1641978280000|2022-01-12 09:04:40|31119.57|31119.57|31115.27|31115.27|31119.57|31119.57|31115.27|31115.27|0
1641978300000|2022-01-12 09:05:00|31119.57|31119.57|31119.57|31119.57|31119.57|31119.57|31119.57|31119.57|0
1641978320000|2022-01-12 09:05:20|31123.88|31123.88|31125.66|31125.66|31125.66|31125.66|31123.88|31123.88|0
1641978330000|2022-01-12 09:05:30|31123.88|31123.88|31123.88|31123.88|31123.88|31123.88|31123.88|31123.88|0
1641978360000|2022-01-12 09:06:00|31106.65|31106.65|31110.96|31110.96|31110.96|31110.96|31106.65|31106.65|0
1641978370000|2022-01-12 09:06:10|31119.57|31119.57|31115.27|31115.27|31119.57|31119.57|31115.27|31115.27|0
1641978400000|2022-01-12 09:06:40|31110.96|31110.96|31110.96|31110.96|31110.96|31110.96|31110.96|31110.96|0
1641978420000|2022-01-12 09:07:00|31112.74|31112.74|31112.74|31112.74|31112.74|31112.74|31112.74|31112.74|0
1641978430000|2022-01-12 09:07:10|31121.35|31121.35|31125.66|31125.66|31125.66|31125.66|31121.35|31121.35|0
1641978440000|2022-01-12 09:07:20|31129.96|31129.96|31129.96|31129.96|31129.96|31129.96|31129.96|31129.96|0
1641978450000|2022-01-12 09:07:30|31138.58|31138.58|31138.58|31138.58|31138.58|31138.58|31138.58|31138.58|0
1641978480000|2022-01-12 09:08:00|31142.88|31142.88|31138.58|31138.58|31142.88|31142.88|31138.58|31138.58|0
1641978490000|2022-01-12 09:08:10|31142.13|31142.13|31135.3|31135.3|31143.91|31143.91|31135.3|31135.3|0
1641978560000|2022-01-12 09:09:20|31137.07|31137.07|31137.07|31137.07|31137.07|31137.07|31137.07|31137.07|0
1641978570000|2022-01-12 09:09:30|31141.38|31141.38|31141.38|31141.38|31141.38|31141.38|31141.38|31141.38|0
1641978620000|2022-01-12 09:10:20|31154.3|31154.3|31158.61|31158.61|31158.61|31158.61|31149.99|31149.99|0
1641978640000|2022-01-12 09:10:40|31154.3|31154.3|31154.3|31154.3|31154.3|31154.3|31154.3|31154.3|0
1641978650000|2022-01-12 09:10:50|31156.08|31156.08|31156.08|31156.08|31156.08|31156.08|31156.08|31156.08|0
1641978670000|2022-01-12 09:11:10|31157.85|31157.85|31155.32|31155.32|31159.63|31159.63|31155.32|31155.32|0
1641978760000|2022-01-12 09:12:40|31151.02|31151.02|31155.32|31155.32|31155.32|31155.32|31151.02|31151.02|0
1641978770000|2022-01-12 09:12:50|31151.77|31151.77|31151.77|31151.77|31151.77|31151.77|31151.77|31151.77|0
1641978780000|2022-01-12 09:13:00|31149.99|31149.99|31149.99|31149.99|31149.99|31149.99|31149.99|31149.99|0
1641978820000|2022-01-12 09:13:40|31145.69|31145.69|31145.69|31145.69|31145.69|31145.69|31145.69|31145.69|0
1641978880000|2022-01-12 09:14:40|31137.07|31137.07|31137.07|31137.07|31137.07|31137.07|31137.07|31137.07|0
1641978890000|2022-01-12 09:14:50|31133.52|31133.52|31133.52|31133.52|31133.52|31133.52|31133.52|31133.52|0
1641978900000|2022-01-12 09:15:00|31131.74|31131.74|31131.74|31131.74|31131.74|31131.74|31131.74|31131.74|0
1641978920000|2022-01-12 09:15:20|31123.13|31123.13|31118.82|31118.82|31123.13|31123.13|31118.82|31118.82|0
1641978970000|2022-01-12 09:16:10|31117.04|31117.04|31117.04|31117.04|31117.04|31117.04|31117.04|31117.04|0
1641979000000|2022-01-12 09:16:40|31115.27|31115.27|31098.04|31098.04|31115.27|31115.27|31098.04|31098.04|0
1641979030000|2022-01-12 09:17:10|31094.49|31094.49|31094.49|31094.49|31094.49|31094.49|31094.49|31094.49|0
1641979050000|2022-01-12 09:17:30|31098.79|31098.79|31094.49|31094.49|31098.79|31098.79|31094.49|31094.49|0
1641979080000|2022-01-12 09:18:00|31092.71|31092.71|31092.71|31092.71|31092.71|31092.71|31092.71|31092.71|0
1641979120000|2022-01-12 09:18:40|31094.49|31094.49|31094.49|31094.49|31094.49|31094.49|31094.49|31094.49|0
1641979130000|2022-01-12 09:18:50|31096.26|31096.26|31100.57|31100.57|31100.57|31100.57|31096.26|31096.26|0
1641979140000|2022-01-12 09:19:00|31096.26|31096.26|31096.26|31096.26|31096.26|31096.26|31096.26|31096.26|0
1641979190000|2022-01-12 09:19:50|31100.57|31100.57|31108.43|31108.43|31108.43|31108.43|31100.57|31100.57|0
1641979220000|2022-01-12 09:20:20|31112.74|31112.74|31112.74|31112.74|31112.74|31112.74|31112.74|31112.74|0
1641979230000|2022-01-12 09:20:30|31117.04|31117.04|31117.04|31117.04|31117.04|31117.04|31117.04|31117.04|0
1641979250000|2022-01-12 09:20:50|31113.49|31113.49|31113.49|31113.49|31113.49|31113.49|31113.49|31113.49|0
1641979300000|2022-01-12 09:21:40|31104.88|31104.88|31103.1|31103.1|31104.88|31104.88|31103.1|31103.1|0
1641979310000|2022-01-12 09:21:50|31085.87|31085.87|31085.87|31085.87|31085.87|31085.87|31085.87|31085.87|0
1641979360000|2022-01-12 09:22:40|31077.26|31077.26|31077.26|31077.26|31077.26|31077.26|31077.26|31077.26|0
1641979370000|2022-01-12 09:22:50|31075.48|31075.48|31075.48|31075.48|31075.48|31075.48|31075.48|31075.48|0
1641979430000|2022-01-12 09:23:50|31073.71|31073.71|31073.71|31073.71|31073.71|31073.71|31073.71|31073.71|0
1641979450000|2022-01-12 09:24:10|31086.63|31086.63|31086.63|31086.63|31086.63|31086.63|31086.63|31086.63|0
1641979460000|2022-01-12 09:24:20|31078.01|31078.01|31078.01|31078.01|31078.01|31078.01|31078.01|31078.01|0
1641979470000|2022-01-12 09:24:30|31086.63|31086.63|31086.63|31086.63|31086.63|31086.63|31086.63|31086.63|0
1641979480000|2022-01-12 09:24:40|31078.01|31078.01|31073.71|31073.71|31078.01|31078.01|31073.71|31073.71|0
1641979490000|2022-01-12 09:24:50|31077.26|31077.26|31077.26|31077.26|31077.26|31077.26|31077.26|31077.26|0
1641979500000|2022-01-12 09:25:00|31085.87|31085.87|31085.87|31085.87|31085.87|31085.87|31085.87|31085.87|0
1641979590000|2022-01-12 09:26:30|31094.49|31094.49|31094.49|31094.49|31094.49|31094.49|31094.49|31094.49|0
1641979620000|2022-01-12 09:27:00|31107.41|31107.41|31110.96|31110.96|31111.71|31111.71|31107.41|31107.41|0
1641979680000|2022-01-12 09:28:00|31109.18|31109.18|31109.18|31109.18|31109.18|31109.18|31109.18|31109.18|0
1641979740000|2022-01-12 09:29:00|31107.41|31107.41|31107.41|31107.41|31107.41|31107.41|31107.41|31107.41|0
1641979890000|2022-01-12 09:31:30|31105.63|31105.63|31107.41|31107.41|31107.41|31107.41|31105.63|31105.63|0
1641979900000|2022-01-12 09:31:40|31111.71|31111.71|31107.41|31107.41|31111.71|31111.71|31107.41|31107.41|0
1641979910000|2022-01-12 09:31:50|31109.18|31109.18|31109.18|31109.18|31109.18|31109.18|31109.18|31109.18|0
1641979920000|2022-01-12 09:32:00|31117.8|31117.8|31117.8|31117.8|31117.8|31117.8|31117.8|31117.8|0
1641979950000|2022-01-12 09:32:30|31104.88|31104.88|31104.88|31104.88|31104.88|31104.88|31104.88|31104.88|0
1641979970000|2022-01-12 09:32:50|31099.55|31099.55|31099.55|31099.55|31099.55|31099.55|31099.55|31099.55|0
1641979980000|2022-01-12 09:33:00|31101.32|31101.32|31101.32|31101.32|31101.32|31101.32|31101.32|31101.32|0
1641979990000|2022-01-12 09:33:10|31097.02|31097.02|31092.71|31092.71|31097.02|31097.02|31092.71|31092.71|0
1641980000000|2022-01-12 09:33:20|31097.02|31097.02|31097.02|31097.02|31097.02|31097.02|31097.02|31097.02|0
1641980010000|2022-01-12 09:33:30|31092.71|31092.71|31097.02|31097.02|31097.02|31097.02|31092.71|31092.71|0
1641980040000|2022-01-12 09:34:00|31101.32|31101.32|31097.02|31097.02|31101.32|31101.32|31097.02|31097.02|0
1641980090000|2022-01-12 09:34:50|31098.79|31098.79|31098.79|31098.79|31098.79|31098.79|31098.79|31098.79|0
1641980110000|2022-01-12 09:35:10|31107.41|31107.41|31107.41|31107.41|31107.41|31107.41|31107.41|31107.41|0
1641980130000|2022-01-12 09:35:30|31095.24|31095.24|31095.24|31095.24|31095.24|31095.24|31095.24|31095.24|0
1641980140000|2022-01-12 09:35:40|31091.68|31091.68|31091.68|31091.68|31091.68|31091.68|31091.68|31091.68|0
1641980180000|2022-01-12 09:36:20|31083.07|31083.07|31070.15|31070.15|31083.07|31083.07|31070.15|31070.15|0
1641980190000|2022-01-12 09:36:30|31066.6|31066.6|31066.6|31066.6|31066.6|31066.6|31066.6|31066.6|0
1641980230000|2022-01-12 09:37:10|31070.15|31070.15|31071.93|31071.93|31071.93|31071.93|31070.15|31070.15|0
1641980250000|2022-01-12 09:37:30|31063.32|31063.32|31063.32|31063.32|31063.32|31063.32|31063.32|31063.32|0
1641980260000|2022-01-12 09:37:40|31065.09|31065.09|31065.09|31065.09|31065.09|31065.09|31065.09|31065.09|0
1641980280000|2022-01-12 09:38:00|31063.32|31063.32|31063.32|31063.32|31063.32|31063.32|31063.32|31063.32|0
1641980290000|2022-01-12 09:38:10|31065.09|31065.09|31065.09|31065.09|31065.09|31065.09|31065.09|31065.09|0
1641980330000|2022-01-12 09:38:50|31066.87|31066.87|31068.65|31068.65|31068.65|31068.65|31066.87|31066.87|0
1641980360000|2022-01-12 09:39:20|31066.87|31066.87|31066.87|31066.87|31066.87|31066.87|31066.87|31066.87|0
1641980370000|2022-01-12 09:39:30|31065.09|31065.09|31065.09|31065.09|31065.09|31065.09|31065.09|31065.09|0
1641980380000|2022-01-12 09:39:40|31063.32|31063.32|31063.32|31063.32|31063.32|31063.32|31063.32|31063.32|0
1641980400000|2022-01-12 09:40:00|31065.09|31065.09|31065.09|31065.09|31065.09|31065.09|31065.09|31065.09|0
1641980410000|2022-01-12 09:40:10|31086.63|31086.63|31086.63|31086.63|31086.63|31086.63|31086.63|31086.63|0
1641980420000|2022-01-12 09:40:20|31088.4|31088.4|31088.4|31088.4|31088.4|31088.4|31088.4|31088.4|0
1641980450000|2022-01-12 09:40:50|31092.71|31092.71|31097.02|31097.02|31097.02|31097.02|31092.71|31092.71|0
1641980460000|2022-01-12 09:41:00|31092.71|31092.71|31092.71|31092.71|31092.71|31092.71|31092.71|31092.71|0
1641980520000|2022-01-12 09:42:00|31075.48|31075.48|31062.56|31062.56|31075.48|31075.48|31062.56|31062.56|0
1641980630000|2022-01-12 09:43:50|31066.87|31066.87|31066.87|31066.87|31066.87|31066.87|31066.87|31066.87|0
1641980650000|2022-01-12 09:44:10|31071.18|31071.18|31069.4|31069.4|31075.48|31075.48|31069.4|31069.4|0
1641980660000|2022-01-12 09:44:20|31067.62|31067.62|31067.62|31067.62|31067.62|31067.62|31067.62|31067.62|0
1641980690000|2022-01-12 09:44:50|31071.93|31071.93|31071.93|31071.93|31071.93|31071.93|31071.93|31071.93|0
1641980700000|2022-01-12 09:45:00|31063.32|31063.32|31063.32|31063.32|31063.32|31063.32|31063.32|31063.32|0
1641980740000|2022-01-12 09:45:40|31059.01|31059.01|31059.01|31059.01|31059.01|31059.01|31059.01|31059.01|0
1641980790000|2022-01-12 09:46:30|31054.7|31054.7|31052.93|31052.93|31054.7|31054.7|31052.93|31052.93|0
1641980850000|2022-01-12 09:47:30|31046.84|31046.84|31042.54|31042.54|31046.84|31046.84|31042.54|31042.54|0
1641980930000|2022-01-12 09:48:50|31044.31|31044.31|31048.62|31048.62|31048.62|31048.62|31044.31|31044.31|0
1641981060000|2022-01-12 09:51:00|31044.31|31044.31|31044.31|31044.31|31044.31|31044.31|31044.31|31044.31|0
1641981070000|2022-01-12 09:51:10|31052.93|31052.93|31052.93|31052.93|31052.93|31052.93|31052.93|31052.93|0
1641981080000|2022-01-12 09:51:20|31051.15|31051.15|31051.15|31051.15|31051.15|31051.15|31051.15|31051.15|0
1641981100000|2022-01-12 09:51:40|31042.54|31042.54|31029.62|31029.62|31042.54|31042.54|31029.62|31029.62|0
1641981110000|2022-01-12 09:51:50|31033.92|31033.92|31038.23|31038.23|31038.23|31038.23|31033.92|31033.92|0
1641981140000|2022-01-12 09:52:20|31042.54|31042.54|31042.54|31042.54|31042.54|31042.54|31042.54|31042.54|0
1641981160000|2022-01-12 09:52:40|31038.23|31038.23|31041.78|31041.78|31041.78|31041.78|31038.23|31038.23|0
1641981210000|2022-01-12 09:53:30|31037.48|31037.48|31035.7|31035.7|31037.48|31037.48|31035.7|31035.7|0
1641981220000|2022-01-12 09:53:40|31044.31|31044.31|31044.31|31044.31|31044.31|31044.31|31044.31|31044.31|0
1641981240000|2022-01-12 09:54:00|31046.09|31046.09|31046.09|31046.09|31046.09|31046.09|31046.09|31046.09|0
1641981250000|2022-01-12 09:54:10|31041.78|31041.78|31033.17|31033.17|31041.78|31041.78|31033.17|31033.17|0
1641981260000|2022-01-12 09:54:20|31041.78|31041.78|31041.78|31041.78|31041.78|31041.78|31041.78|31041.78|0
1641981270000|2022-01-12 09:54:30|31037.48|31037.48|31037.48|31037.48|31037.48|31037.48|31037.48|31037.48|0
1641981280000|2022-01-12 09:54:40|31033.17|31033.17|31020.25|31020.25|31033.17|31033.17|31020.25|31020.25|0
1641981310000|2022-01-12 09:55:10|31028.86|31028.86|31028.86|31028.86|31028.86|31028.86|31028.86|31028.86|0
1641981320000|2022-01-12 09:55:20|31024.56|31024.56|31024.56|31024.56|31024.56|31024.56|31024.56|31024.56|0
1641981350000|2022-01-12 09:55:50|31020.25|31020.25|31022.03|31022.03|31026.34|31026.34|31015.95|31015.95|0
1641981370000|2022-01-12 09:56:10|31030.64|31030.64|31030.64|31030.64|31030.64|31030.64|31030.64|31030.64|0
1641981390000|2022-01-12 09:56:30|31026.34|31026.34|31028.11|31028.11|31029.89|31029.89|31026.34|31026.34|0
1641981430000|2022-01-12 09:57:10|31032.42|31032.42|31032.42|31032.42|31032.42|31032.42|31032.42|31032.42|0
1641981470000|2022-01-12 09:57:50|31036.73|31036.73|31036.73|31036.73|31036.73|31036.73|31036.73|31036.73|0
1641981480000|2022-01-12 09:58:00|31041.03|31041.03|31041.03|31041.03|31041.03|31041.03|31041.03|31041.03|0
1641981490000|2022-01-12 09:58:10|31042.81|31042.81|31039.25|31039.25|31042.81|31042.81|31039.25|31039.25|0
1641981500000|2022-01-12 09:58:20|31034.95|31034.95|31034.95|31034.95|31034.95|31034.95|31034.95|31034.95|0
1641981510000|2022-01-12 09:58:30|31030.64|31030.64|31030.64|31030.64|31030.64|31030.64|31030.64|31030.64|0
1641981540000|2022-01-12 09:59:00|31034.95|31034.95|31039.25|31039.25|31039.25|31039.25|31034.95|31034.95|0
1641981560000|2022-01-12 09:59:20|31037.48|31037.48|31037.48|31037.48|31037.48|31037.48|31037.48|31037.48|0
1641981590000|2022-01-12 09:59:50|31033.17|31033.17|31037.48|31037.48|31037.48|31037.48|31033.17|31033.17|0
1641981630000|2022-01-12 10:00:30|31028.86|31028.86|31028.86|31028.86|31028.86|31028.86|31028.86|31028.86|0
1641981640000|2022-01-12 10:00:40|31020.25|31020.25|31024.56|31024.56|31024.56|31024.56|31020.25|31020.25|0
1641981670000|2022-01-12 10:01:10|31022.78|31022.78|31022.78|31022.78|31022.78|31022.78|31022.78|31022.78|0
1641981690000|2022-01-12 10:01:30|31018.47|31018.47|31018.47|31018.47|31018.47|31018.47|31018.47|31018.47|0
1641981710000|2022-01-12 10:01:50|31020.25|31020.25|31020.25|31020.25|31020.25|31020.25|31020.25|31020.25|0
1641981750000|2022-01-12 10:02:30|31028.86|31028.86|31030.64|31030.64|31030.64|31030.64|31028.86|31028.86|0
1641981770000|2022-01-12 10:02:50|31026.34|31026.34|31026.34|31026.34|31026.34|31026.34|31026.34|31026.34|0
1641981780000|2022-01-12 10:03:00|31022.03|31022.03|31013.42|31013.42|31022.03|31022.03|31013.42|31013.42|0
1641981790000|2022-01-12 10:03:10|31011.64|31011.64|30996.94|30996.94|31011.64|31011.64|30996.94|30996.94|0
1641981810000|2022-01-12 10:03:30|30998.72|30998.72|30998.72|30998.72|30998.72|30998.72|30998.72|30998.72|0
1641981840000|2022-01-12 10:04:00|30990.11|30990.11|30990.11|30990.11|30990.11|30990.11|30990.11|30990.11|0
1641981850000|2022-01-12 10:04:10|30985.8|30985.8|30982.25|30982.25|30985.8|30985.8|30982.25|30982.25|0
1641981880000|2022-01-12 10:04:40|30977.94|30977.94|30977.94|30977.94|30977.94|30977.94|30977.94|30977.94|0
1641981900000|2022-01-12 10:05:00|30969.33|30969.33|30973.63|30973.63|30973.63|30973.63|30969.33|30969.33|0
1641981980000|2022-01-12 10:06:20|30977.94|30977.94|30977.94|30977.94|30977.94|30977.94|30977.94|30977.94|0
1641981990000|2022-01-12 10:06:30|30979.72|30979.72|30977.94|30977.94|30979.72|30979.72|30977.94|30977.94|0
1641982020000|2022-01-12 10:07:00|30973.63|30973.63|30973.63|30973.63|30973.63|30973.63|30973.63|30973.63|0
1641982030000|2022-01-12 10:07:10|30971.86|30971.86|30971.86|30971.86|30971.86|30971.86|30971.86|30971.86|0
1641982060000|2022-01-12 10:07:40|30976.16|30976.16|30976.16|30976.16|30976.16|30976.16|30976.16|30976.16|0
1641982080000|2022-01-12 10:08:00|30971.86|30971.86|30971.86|30971.86|30971.86|30971.86|30971.86|30971.86|0
1641982100000|2022-01-12 10:08:20|30967.55|30967.55|30967.55|30967.55|30967.55|30967.55|30967.55|30967.55|0
1641982110000|2022-01-12 10:08:30|30963.99|30963.99|30963.99|30963.99|30963.99|30963.99|30963.99|30963.99|0
1641982120000|2022-01-12 10:08:40|30959.69|30959.69|30970.83|30970.83|30975.14|30975.14|30957.91|30957.91|0
1641982140000|2022-01-12 10:09:00|30972.61|30972.61|30981.22|30981.22|30981.22|30981.22|30972.61|30972.61|0
1641982170000|2022-01-12 10:09:30|30984.77|30984.77|30984.77|30984.77|30984.77|30984.77|30984.77|30984.77|0
1641982180000|2022-01-12 10:09:40|30983|30983|30983|30983|30983|30983|30983|30983|0
1641982230000|2022-01-12 10:10:30|30974.38|30974.38|30981.22|30981.22|30981.22|30981.22|30972.61|30972.61|0
1641982240000|2022-01-12 10:10:40|30987.3|30987.3|30987.3|30987.3|30987.3|30987.3|30987.3|30987.3|0
1641982260000|2022-01-12 10:11:00|30991.61|30991.61|30991.61|30991.61|30991.61|30991.61|30991.61|30991.61|0
1641982270000|2022-01-12 10:11:10|30995.92|30995.92|30995.92|30995.92|30995.92|30995.92|30995.92|30995.92|0
1641982280000|2022-01-12 10:11:20|31000.22|31000.22|31000.22|31000.22|31000.22|31000.22|31000.22|31000.22|0
1641982290000|2022-01-12 10:11:30|30995.92|30995.92|30991.61|30991.61|30995.92|30995.92|30991.61|30991.61|0
1641982310000|2022-01-12 10:11:50|30995.92|30995.92|30991.61|30991.61|30995.92|30995.92|30991.61|30991.61|0
1641982320000|2022-01-12 10:12:00|30995.92|30995.92|30995.92|30995.92|30995.92|30995.92|30995.92|30995.92|0
1641982330000|2022-01-12 10:12:10|31000.22|31000.22|30991.61|30991.61|31000.22|31000.22|30991.61|30991.61|0
1641982340000|2022-01-12 10:12:20|30989.83|30989.83|30988.06|30988.06|30989.83|30989.83|30988.06|30988.06|0
1641982390000|2022-01-12 10:13:10|30992.36|30992.36|30992.36|30992.36|30992.36|30992.36|30992.36|30992.36|0
1641982400000|2022-01-12 10:13:20|30996.67|30996.67|30996.67|30996.67|30996.67|30996.67|30996.67|30996.67|0
1641982410000|2022-01-12 10:13:30|30992.36|30992.36|30992.36|30992.36|30992.36|30992.36|30992.36|30992.36|0
1641982420000|2022-01-12 10:13:40|30990.59|30990.59|30990.59|30990.59|30990.59|30990.59|30990.59|30990.59|0
1641982440000|2022-01-12 10:14:00|30981.97|30981.97|30981.97|30981.97|30981.97|30981.97|30981.97|30981.97|0
1641982450000|2022-01-12 10:14:10|30986.28|30986.28|30990.59|30990.59|30990.59|30990.59|30986.28|30986.28|0
1641982460000|2022-01-12 10:14:20|30992.36|30992.36|30992.36|30992.36|30992.36|30992.36|30992.36|30992.36|0
1641982470000|2022-01-12 10:14:30|31000.98|31000.98|30996.67|30996.67|31000.98|31000.98|30996.67|30996.67|0
1641982480000|2022-01-12 10:14:40|31000.98|31000.98|30992.36|30992.36|31000.98|31000.98|30992.36|30992.36|0
1641982490000|2022-01-12 10:14:50|30988.06|30988.06|30992.36|30992.36|30992.36|30992.36|30988.06|30988.06|0
1641982500000|2022-01-12 10:15:00|30994.14|30994.14|30994.14|30994.14|30994.14|30994.14|30994.14|30994.14|0
1641982510000|2022-01-12 10:15:10|30989.83|30989.83|30989.83|30989.83|30989.83|30989.83|30989.83|30989.83|0
1641982540000|2022-01-12 10:15:40|30998.45|30998.45|31002.75|31002.75|31002.75|31002.75|30998.45|30998.45|0
1641982550000|2022-01-12 10:15:50|31007.06|31007.06|31007.06|31007.06|31011.37|31011.37|31007.06|31007.06|0
1641982580000|2022-01-12 10:16:20|31011.37|31011.37|31011.37|31011.37|31011.37|31011.37|31011.37|31011.37|0
1641982600000|2022-01-12 10:16:40|31013.14|31013.14|31013.14|31013.14|31013.14|31013.14|31013.14|31013.14|0
1641982610000|2022-01-12 10:16:50|31017.45|31017.45|31021.76|31021.76|31021.76|31021.76|31017.45|31017.45|0
1641982620000|2022-01-12 10:17:00|31017.45|31017.45|31017.45|31017.45|31017.45|31017.45|31017.45|31017.45|0
1641982630000|2022-01-12 10:17:10|31021.76|31021.76|31013.14|31013.14|31021.76|31021.76|31013.14|31013.14|0
1641982640000|2022-01-12 10:17:20|31026.06|31026.06|31023.53|31023.53|31026.06|31026.06|31021.76|31021.76|0
1641982650000|2022-01-12 10:17:30|31021.76|31021.76|31021.76|31021.76|31021.76|31021.76|31021.76|31021.76|0
1641982660000|2022-01-12 10:17:40|31026.06|31026.06|31021.76|31021.76|31026.06|31026.06|31021.76|31021.76|0
1641982670000|2022-01-12 10:17:50|31030.37|31030.37|31026.06|31026.06|31030.37|31030.37|31026.06|31026.06|0
1641982680000|2022-01-12 10:18:00|31030.37|31030.37|31026.06|31026.06|31030.37|31030.37|31026.06|31026.06|0
1641982700000|2022-01-12 10:18:20|31024.29|31024.29|31019.98|31019.98|31024.29|31024.29|31019.98|31019.98|0
1641982710000|2022-01-12 10:18:30|31024.29|31024.29|31024.29|31024.29|31024.29|31024.29|31024.29|31024.29|0
1641982740000|2022-01-12 10:19:00|31028.59|31028.59|31024.29|31024.29|31028.59|31028.59|31024.29|31024.29|0
1641982750000|2022-01-12 10:19:10|31018.2|31018.2|31018.2|31018.2|31018.2|31018.2|31018.2|31018.2|0
1641982770000|2022-01-12 10:19:30|31019.98|31019.98|31019.98|31019.98|31019.98|31019.98|31019.98|31019.98|0
1641982780000|2022-01-12 10:19:40|31015.67|31015.67|31015.67|31015.67|31015.67|31015.67|31011.37|31011.37|0
1641982790000|2022-01-12 10:19:50|31013.9|31013.9|31013.9|31013.9|31013.9|31013.9|31013.9|31013.9|0
1641982800000|2022-01-12 10:20:00|31009.59|31009.59|31009.59|31009.59|31009.59|31009.59|31009.59|31009.59|0
1641982830000|2022-01-12 10:20:30|31005.28|31005.28|31005.28|31005.28|31005.28|31005.28|31005.28|31005.28|0
1641982840000|2022-01-12 10:20:40|31000.98|31000.98|31000.98|31000.98|31000.98|31000.98|31000.98|31000.98|0
1641982900000|2022-01-12 10:21:40|30996.67|30996.67|30986.28|30986.28|30996.67|30996.67|30986.28|30986.28|0
1641982920000|2022-01-12 10:22:00|30982.72|30982.72|30984.5|30984.5|30984.5|30984.5|30982.72|30982.72|0
1641982990000|2022-01-12 10:23:10|30988.81|30988.81|30993.11|30993.11|30993.11|30993.11|30988.81|30988.81|0
1641983000000|2022-01-12 10:23:20|30997.42|30997.42|30988.81|30988.81|30997.42|30997.42|30988.81|30988.81|0
1641983020000|2022-01-12 10:23:40|30990.59|30990.59|30990.59|30990.59|30990.59|30990.59|30990.59|30990.59|0
1641983040000|2022-01-12 10:24:00|30999.2|30999.2|30997.42|30997.42|30999.2|30999.2|30997.42|30997.42|0
1641983050000|2022-01-12 10:24:10|31006.03|31006.03|31006.03|31006.03|31006.03|31006.03|31006.03|31006.03|0
1641983080000|2022-01-12 10:24:40|30997.42|30997.42|30993.11|30993.11|30997.42|30997.42|30993.11|30993.11|0
1641983120000|2022-01-12 10:25:20|30984.5|30984.5|30984.5|30984.5|30984.5|30984.5|30984.5|30984.5|0
1641983150000|2022-01-12 10:25:50|30980.95|30980.95|30980.95|30980.95|30980.95|30980.95|30980.95|30980.95|0
1641983160000|2022-01-12 10:26:00|30982.72|30982.72|30982.72|30982.72|30982.72|30982.72|30982.72|30982.72|0
1641983190000|2022-01-12 10:26:30|30978.42|30978.42|30978.42|30978.42|30978.42|30978.42|30978.42|30978.42|0
1641983200000|2022-01-12 10:26:40|30987.03|30987.03|30987.03|30987.03|30987.03|30987.03|30987.03|30987.03|0
1641983220000|2022-01-12 10:27:00|30991.34|30991.34|30991.34|30991.34|30991.34|30991.34|30991.34|30991.34|0
1641983260000|2022-01-12 10:27:40|30987.03|30987.03|30987.03|30987.03|30987.03|30987.03|30987.03|30987.03|0
1641983320000|2022-01-12 10:28:40|30988.81|30988.81|30988.81|30988.81|30988.81|30988.81|30988.81|30988.81|0
1641983350000|2022-01-12 10:29:10|30987.03|30987.03|30987.78|30987.78|30987.78|30987.78|30983.48|30983.48|0
1641983360000|2022-01-12 10:29:20|30983.48|30983.48|30983.48|30983.48|30983.48|30983.48|30983.48|30983.48|0
1641983380000|2022-01-12 10:29:40|30985.25|30985.25|30989.56|30989.56|30989.56|30989.56|30985.25|30985.25|0
1641983390000|2022-01-12 10:29:50|30991.34|30991.34|30987.03|30987.03|30991.34|30991.34|30982.72|30982.72|0
1641983450000|2022-01-12 10:30:50|30988.81|30988.81|30988.81|30988.81|30988.81|30988.81|30988.81|30988.81|0
1641983470000|2022-01-12 10:31:10|30993.11|30993.11|30988.81|30988.81|30993.11|30993.11|30988.81|30988.81|0
1641983480000|2022-01-12 10:31:20|30990.59|30990.59|30990.59|30990.59|30990.59|30990.59|30990.59|30990.59|0
1641983500000|2022-01-12 10:31:40|30999.2|30999.2|30999.2|30999.2|30999.2|30999.2|30999.2|30999.2|0
1641983510000|2022-01-12 10:31:50|30997.42|30997.42|30997.42|30997.42|30997.42|30997.42|30997.42|30997.42|0
1641983530000|2022-01-12 10:32:10|31001.73|31001.73|31001.73|31001.73|31001.73|31001.73|31001.73|31001.73|0
1641983580000|2022-01-12 10:33:00|30999.95|30999.95|30998.17|30998.17|30999.95|30999.95|30998.17|30998.17|0
1641983610000|2022-01-12 10:33:30|30999.95|30999.95|30999.95|30999.95|30999.95|30999.95|30999.95|30999.95|0
1641983640000|2022-01-12 10:34:00|30995.64|30995.64|30995.64|30995.64|30995.64|30995.64|30995.64|30995.64|0
1641983670000|2022-01-12 10:34:30|30999.95|30999.95|30999.95|30999.95|30999.95|30999.95|30999.95|30999.95|0
1641983710000|2022-01-12 10:35:10|30995.64|30995.64|30995.64|30995.64|30995.64|30995.64|30995.64|30995.64|0
1641983730000|2022-01-12 10:35:30|30992.09|30992.09|30992.09|30992.09|30992.09|30992.09|30992.09|30992.09|0
1641983760000|2022-01-12 10:36:00|30996.4|30996.4|30998.17|30998.17|30998.17|30998.17|30996.4|30996.4|0
1641983780000|2022-01-12 10:36:20|30993.87|30993.87|30993.87|30993.87|30993.87|30993.87|30993.87|30993.87|0
1641983890000|2022-01-12 10:38:10|30992.09|30992.09|30992.09|30992.09|30992.09|30992.09|30992.09|30992.09|0
1641983910000|2022-01-12 10:38:30|30993.87|30993.87|31002.48|31002.48|31002.48|31002.48|30993.87|30993.87|0
1641983920000|2022-01-12 10:38:40|31006.79|31006.79|31006.79|31006.79|31006.79|31006.79|31006.79|31006.79|0
1641983960000|2022-01-12 10:39:20|31011.09|31011.09|31011.09|31011.09|31011.09|31011.09|31011.09|31011.09|0
1641984010000|2022-01-12 10:40:10|31006.79|31006.79|30998.17|30998.17|31006.79|31006.79|30998.17|30998.17|0
1641984020000|2022-01-12 10:40:20|30994.62|30994.62|30994.62|30994.62|30994.62|30994.62|30994.62|30994.62|0
1641984060000|2022-01-12 10:41:00|30992.84|30992.84|30992.84|30992.84|30992.84|30992.84|30992.84|30992.84|0
1641984130000|2022-01-12 10:42:10|30994.62|30994.62|30997.15|30997.15|30997.15|30997.15|30994.62|30994.62|0
1641984140000|2022-01-12 10:42:20|31005.76|31005.76|31005.76|31005.76|31005.76|31005.76|31005.76|31005.76|0
1641984150000|2022-01-12 10:42:30|31009.32|31009.32|31011.09|31011.09|31011.09|31011.09|31009.32|31009.32|0
1641984200000|2022-01-12 10:43:20|31009.32|31009.32|31009.32|31009.32|31009.32|31009.32|31009.32|31009.32|0
1641984220000|2022-01-12 10:43:40|31005.01|31005.01|31003.23|31003.23|31005.01|31005.01|31003.23|31003.23|0
1641984250000|2022-01-12 10:44:10|30994.62|30994.62|30994.62|30994.62|30994.62|30994.62|30994.62|30994.62|0
1641984310000|2022-01-12 10:45:10|30998.93|30998.93|30994.62|30994.62|30998.93|30998.93|30994.62|30994.62|0
1641984340000|2022-01-12 10:45:40|30998.93|30998.93|30998.93|30998.93|30998.93|30998.93|30998.93|30998.93|0
1641984380000|2022-01-12 10:46:20|30994.62|30994.62|30994.62|30994.62|30994.62|30994.62|30994.62|30994.62|0
1641984470000|2022-01-12 10:47:50|30998.93|30998.93|30998.93|30998.93|30998.93|30998.93|30998.93|30998.93|0
1641984540000|2022-01-12 10:49:00|31000.7|31000.7|31013.62|31013.62|31013.62|31013.62|31000.7|31000.7|0
1641984550000|2022-01-12 10:49:10|31017.18|31017.18|31015.4|31015.4|31017.18|31017.18|31015.4|31015.4|0
1641984570000|2022-01-12 10:49:30|31013.62|31013.62|31013.62|31013.62|31013.62|31013.62|31013.62|31013.62|0
1641984660000|2022-01-12 10:51:00|31009.32|31009.32|31007.54|31007.54|31009.32|31009.32|31007.54|31007.54|0
1641984680000|2022-01-12 10:51:20|30994.62|30994.62|30994.62|30994.62|30994.62|30994.62|30994.62|30994.62|0
1641984710000|2022-01-12 10:51:50|30992.84|30992.84|30992.84|30992.84|30992.84|30992.84|30992.84|30992.84|0
1641984730000|2022-01-12 10:52:10|30986.76|30986.76|30986.76|30986.76|30986.76|30986.76|30986.76|30986.76|0
1641984810000|2022-01-12 10:53:30|30988.54|30988.54|30988.54|30988.54|30988.54|30988.54|30988.54|30988.54|0
1641984820000|2022-01-12 10:53:40|30992.84|30992.84|30992.84|30992.84|30992.84|30992.84|30992.84|30992.84|0
1641984840000|2022-01-12 10:54:00|30988.54|30988.54|30988.54|30988.54|30988.54|30988.54|30988.54|30988.54|0
1641984850000|2022-01-12 10:54:10|30992.84|30992.84|30992.84|30992.84|30992.84|30992.84|30992.84|30992.84|0
1641984860000|2022-01-12 10:54:20|30988.54|30988.54|30984.23|30984.23|30988.54|30988.54|30984.23|30984.23|0
1641984890000|2022-01-12 10:54:50|30986.01|30986.01|30986.01|30986.01|30986.01|30986.01|30986.01|30986.01|0
1641984900000|2022-01-12 10:55:00|30982.45|30982.45|30982.45|30982.45|30982.45|30982.45|30982.45|30982.45|0
1641984920000|2022-01-12 10:55:20|30978.15|30978.15|30973.84|30973.84|30978.15|30978.15|30973.84|30973.84|0
1641984960000|2022-01-12 10:56:00|30972.06|30972.06|30972.06|30972.06|30972.06|30972.06|30972.06|30972.06|0
1641985010000|2022-01-12 10:56:50|30970.28|30970.28|30970.28|30970.28|30970.28|30970.28|30970.28|30970.28|0
1641985030000|2022-01-12 10:57:10|30974.59|30974.59|30974.59|30974.59|30974.59|30974.59|30974.59|30974.59|0
1641985040000|2022-01-12 10:57:20|30978.9|30978.9|30978.9|30978.9|30978.9|30978.9|30978.9|30978.9|0
1641985060000|2022-01-12 10:57:40|30982.45|30982.45|30973.84|30973.84|30982.45|30982.45|30973.84|30973.84|0
1641985120000|2022-01-12 10:58:40|30978.15|30978.15|30978.15|30978.15|30978.15|30978.15|30978.15|30978.15|0
1641985200000|2022-01-12 11:00:00|30982.45|30982.45|30982.45|30982.45|30982.45|30982.45|30982.45|30982.45|0
1641985220000|2022-01-12 11:00:20|30978.15|30978.15|30978.15|30978.15|30978.15|30978.15|30978.15|30978.15|0
1641985260000|2022-01-12 11:01:00|30979.92|30979.92|30979.92|30979.92|30979.92|30979.92|30979.92|30979.92|0
1641985270000|2022-01-12 11:01:10|30984.23|30984.23|30984.23|30984.23|30984.23|30984.23|30984.23|30984.23|0
1641985320000|2022-01-12 11:02:00|30986.01|30986.01|30996.4|30996.4|30996.4|30996.4|30986.01|30986.01|0
1641985340000|2022-01-12 11:02:20|30994.62|30994.62|30994.62|30994.62|30994.62|30994.62|30994.62|30994.62|0
1641985400000|2022-01-12 11:03:20|30998.17|30998.17|30999.95|30999.95|30999.95|30999.95|30998.17|30998.17|0
1641985440000|2022-01-12 11:04:00|30998.17|30998.17|31005.01|31005.01|31005.01|31005.01|30996.4|30996.4|0
1641985470000|2022-01-12 11:04:30|31006.79|31006.79|31006.79|31006.79|31006.79|31006.79|31006.79|31006.79|0
1641985480000|2022-01-12 11:04:40|31001.45|31001.45|31005.01|31005.01|31005.01|31005.01|31001.45|31001.45|0
1641985530000|2022-01-12 11:05:30|31009.32|31009.32|31030.1|31030.1|31030.1|31030.1|31009.32|31009.32|0
1641985550000|2022-01-12 11:05:50|31031.87|31031.87|31033.65|31033.65|31033.65|31033.65|31031.87|31031.87|0
1641985560000|2022-01-12 11:06:00|31029.34|31029.34|31033.65|31033.65|31033.65|31033.65|31029.34|31029.34|0
1641985600000|2022-01-12 11:06:40|31027.57|31027.57|31023.26|31023.26|31027.57|31027.57|31023.26|31023.26|0
1641985610000|2022-01-12 11:06:50|31019.71|31019.71|31019.71|31019.71|31019.71|31019.71|31019.71|31019.71|0
1641985640000|2022-01-12 11:07:20|31024.01|31024.01|31019.71|31019.71|31024.01|31024.01|31019.71|31019.71|0
1641985730000|2022-01-12 11:08:50|31016.15|31016.15|31016.15|31016.15|31016.15|31016.15|31016.15|31016.15|0
1641985740000|2022-01-12 11:09:00|31011.84|31011.84|31011.84|31011.84|31011.84|31011.84|31011.84|31011.84|0
1641985760000|2022-01-12 11:09:20|31010.07|31010.07|31008.29|31008.29|31010.07|31010.07|31008.29|31008.29|0
1641985800000|2022-01-12 11:10:00|30999.68|30999.68|30978.15|30978.15|30999.68|30999.68|30978.15|30978.15|0
1641985810000|2022-01-12 11:10:10|30976.37|30976.37|30974.59|30974.59|30976.37|30976.37|30974.59|30974.59|0
1641985830000|2022-01-12 11:10:30|30970.28|30970.28|30970.28|30970.28|30970.28|30970.28|30970.28|30970.28|0
1641985880000|2022-01-12 11:11:20|30972.06|30972.06|30970.28|30970.28|30972.06|30972.06|30970.28|30970.28|0
1641985890000|2022-01-12 11:11:30|30974.59|30974.59|30974.59|30974.59|30974.59|30974.59|30974.59|30974.59|0
1641985910000|2022-01-12 11:11:50|30987.51|30987.51|30974.59|30974.59|30987.51|30987.51|30974.59|30974.59|0
1641985920000|2022-01-12 11:12:00|30978.9|30978.9|30974.59|30974.59|30983.2|30983.2|30970.28|30970.28|0
1641985930000|2022-01-12 11:12:10|30983.2|30983.2|30987.51|30987.51|30987.51|30987.51|30983.2|30983.2|0
1641985940000|2022-01-12 11:12:20|30991.82|30991.82|30991.82|30991.82|30991.82|30991.82|30991.82|30991.82|0
1641985950000|2022-01-12 11:12:30|30996.12|30996.12|30991.82|30991.82|30996.12|30996.12|30991.82|30991.82|0
1641985960000|2022-01-12 11:12:40|30990.04|30990.04|30998.65|30998.65|30998.65|30998.65|30990.04|30990.04|0
1641986000000|2022-01-12 11:13:20|31000.43|31000.43|31009.04|31009.04|31009.04|31009.04|31000.43|31000.43|0
1641986010000|2022-01-12 11:13:30|31017.66|31017.66|31013.35|31013.35|31017.66|31017.66|31013.35|31013.35|0
1641986040000|2022-01-12 11:14:00|31009.04|31009.04|31009.04|31009.04|31009.04|31009.04|31009.04|31009.04|0
1641986060000|2022-01-12 11:14:20|31004.74|31004.74|31004.74|31004.74|31004.74|31004.74|31004.74|31004.74|0
1641986070000|2022-01-12 11:14:30|31000.43|31000.43|31000.43|31000.43|31000.43|31000.43|31000.43|31000.43|0
1641986120000|2022-01-12 11:15:20|30996.12|30996.12|30990.04|30990.04|30996.12|30996.12|30990.04|30990.04|0
1641986140000|2022-01-12 11:15:40|30985.73|30985.73|30985.73|30985.73|30985.73|30985.73|30985.73|30985.73|0
1641986150000|2022-01-12 11:15:50|30983.96|30983.96|30983.96|30983.96|30983.96|30983.96|30983.96|30983.96|0
1641986160000|2022-01-12 11:16:00|30982.18|30982.18|30982.18|30982.18|30982.18|30982.18|30982.18|30982.18|0
1641986280000|2022-01-12 11:18:00|30986.49|30986.49|30986.49|30986.49|30986.49|30986.49|30986.49|30986.49|0
1641986310000|2022-01-12 11:18:30|30984.71|30984.71|30984.71|30984.71|30989.01|30989.01|30984.71|30984.71|0
1641986350000|2022-01-12 11:19:10|30980.4|30980.4|30989.01|30989.01|30989.01|30989.01|30976.85|30976.85|0
1641986400000|2022-01-12 11:20:00|30984.71|30984.71|30984.71|30984.71|30984.71|30984.71|30984.71|30984.71|0
1641986420000|2022-01-12 11:20:20|30989.01|30989.01|30993.32|30993.32|30997.63|30997.63|30989.01|30989.01|0
1641986430000|2022-01-12 11:20:30|30997.63|30997.63|30997.63|30997.63|30997.63|30997.63|30997.63|30997.63|0
1641986440000|2022-01-12 11:20:40|31001.93|31001.93|30997.63|30997.63|31001.93|31001.93|30997.63|30997.63|0
1641986480000|2022-01-12 11:21:20|31001.93|31001.93|31001.93|31001.93|31001.93|31001.93|31001.93|31001.93|0
1641986520000|2022-01-12 11:22:00|30997.63|30997.63|30997.63|30997.63|30997.63|30997.63|30997.63|30997.63|0
1641986530000|2022-01-12 11:22:10|30993.32|30993.32|30997.63|30997.63|30997.63|30997.63|30993.32|30993.32|0
1641986550000|2022-01-12 11:22:30|31001.93|31001.93|31001.93|31001.93|31001.93|31001.93|31001.93|31001.93|0
1641986570000|2022-01-12 11:22:50|31006.24|31006.24|31006.24|31006.24|31006.24|31006.24|31006.24|31006.24|0
1641986600000|2022-01-12 11:23:20|31004.46|31004.46|31004.46|31004.46|31004.46|31004.46|31004.46|31004.46|0
1641986610000|2022-01-12 11:23:30|31006.24|31006.24|31004.46|31004.46|31006.24|31006.24|31004.46|31004.46|0
1641986620000|2022-01-12 11:23:40|31008.77|31008.77|31012.32|31012.32|31012.32|31012.32|31008.77|31008.77|0
1641986650000|2022-01-12 11:24:10|31020.94|31020.94|31020.94|31020.94|31020.94|31020.94|31020.94|31020.94|0
1641986720000|2022-01-12 11:25:20|31025.24|31025.24|31025.24|31025.24|31025.24|31025.24|31025.24|31025.24|0
1641986730000|2022-01-12 11:25:30|31027.02|31027.02|31027.02|31027.02|31027.02|31027.02|31027.02|31027.02|0
1641986740000|2022-01-12 11:25:40|31023.47|31023.47|31019.16|31019.16|31023.47|31023.47|31019.16|31019.16|0
1641986760000|2022-01-12 11:26:00|31014.85|31014.85|31014.85|31014.85|31014.85|31014.85|31014.85|31014.85|0
1641986770000|2022-01-12 11:26:10|31013.08|31013.08|31013.08|31013.08|31013.08|31013.08|31013.08|31013.08|0
1641986800000|2022-01-12 11:26:40|31008.77|31008.77|31008.77|31008.77|31008.77|31008.77|31008.77|31008.77|0
1641986830000|2022-01-12 11:27:10|31005.22|31005.22|31005.22|31005.22|31005.22|31005.22|31005.22|31005.22|0
1641986910000|2022-01-12 11:28:30|30993.05|30993.05|30995.58|30995.58|30997.35|30997.35|30993.05|30993.05|0
1641986970000|2022-01-12 11:29:30|30993.8|30993.8|30993.8|30993.8|30993.8|30993.8|30993.8|30993.8|0
1641986980000|2022-01-12 11:29:40|30995.58|30995.58|30995.58|30995.58|30995.58|30995.58|30995.58|30995.58|0
1641987000000|2022-01-12 11:30:00|30999.88|30999.88|31001.66|31001.66|31003.44|31003.44|30999.88|30999.88|0
1641987030000|2022-01-12 11:30:30|31003.44|31003.44|31003.44|31003.44|31003.44|31003.44|31003.44|31003.44|0
1641987080000|2022-01-12 11:31:20|31005.22|31005.22|31003.44|31003.44|31005.22|31005.22|31003.44|31003.44|0
1641987090000|2022-01-12 11:31:30|31005.22|31005.22|31005.22|31005.22|31005.22|31005.22|31005.22|31005.22|0
1641987120000|2022-01-12 11:32:00|31006.99|31006.99|31006.99|31006.99|31006.99|31006.99|31006.99|31006.99|0
1641987130000|2022-01-12 11:32:10|31011.3|31011.3|31011.3|31011.3|31011.3|31011.3|31011.3|31011.3|0
1641987140000|2022-01-12 11:32:20|31015.61|31015.61|31015.61|31015.61|31015.61|31015.61|31015.61|31015.61|0
1641987170000|2022-01-12 11:32:50|31011.3|31011.3|31011.3|31011.3|31011.3|31011.3|31011.3|31011.3|0
1641987190000|2022-01-12 11:33:10|31006.99|31006.99|31006.99|31006.99|31006.99|31006.99|31006.99|31006.99|0
1641987200000|2022-01-12 11:33:20|31005.22|31005.22|31005.22|31005.22|31005.22|31005.22|31005.22|31005.22|0
1641987220000|2022-01-12 11:33:40|31000.91|31000.91|31000.91|31000.91|31000.91|31000.91|31000.91|31000.91|0
1641987270000|2022-01-12 11:34:30|30999.13|30999.13|30999.13|30999.13|30999.13|30999.13|30999.13|30999.13|0
1641987300000|2022-01-12 11:35:00|30994.83|30994.83|30994.83|30994.83|30994.83|30994.83|30994.83|30994.83|0
1641987360000|2022-01-12 11:36:00|30990.52|30990.52|30990.52|30990.52|30990.52|30990.52|30990.52|30990.52|0
1641987380000|2022-01-12 11:36:20|30988.74|30988.74|30986.96|30986.96|30988.74|30988.74|30986.96|30986.96|0
1641987460000|2022-01-12 11:37:40|30991.27|30991.27|30991.27|30991.27|30991.27|30991.27|30991.27|30991.27|0
1641987500000|2022-01-12 11:38:20|30995.58|30995.58|30995.58|30995.58|30995.58|30995.58|30995.58|30995.58|0
1641987520000|2022-01-12 11:38:40|30991.27|30991.27|30991.27|30991.27|30991.27|30991.27|30991.27|30991.27|0
1641987540000|2022-01-12 11:39:00|30993.05|30993.05|30993.05|30993.05|30993.05|30993.05|30993.05|30993.05|0
1641987580000|2022-01-12 11:39:40|30984.43|30984.43|30984.43|30984.43|30984.43|30984.43|30984.43|30984.43|0
1641987620000|2022-01-12 11:40:20|30986.21|30986.21|30986.21|30986.21|30986.21|30986.21|30986.21|30986.21|0
1641987640000|2022-01-12 11:40:40|30981.91|30981.91|30981.91|30981.91|30981.91|30981.91|30981.91|30981.91|0
1641987690000|2022-01-12 11:41:30|30983.68|30983.68|30983.68|30983.68|30983.68|30983.68|30983.68|30983.68|0
1641987750000|2022-01-12 11:42:30|30992.3|30992.3|30992.3|30992.3|30992.3|30992.3|30992.3|30992.3|0
1641987760000|2022-01-12 11:42:40|30994.07|30994.07|30994.07|30994.07|30994.07|30994.07|30994.07|30994.07|0
1641987770000|2022-01-12 11:42:50|30983.68|30983.68|30981.91|30981.91|30992.3|30992.3|30981.91|30981.91|0
1641987780000|2022-01-12 11:43:00|30977.6|30977.6|30977.6|30977.6|30977.6|30977.6|30977.6|30977.6|0
1641987790000|2022-01-12 11:43:10|30986.21|30986.21|30981.91|30981.91|30986.21|30986.21|30981.91|30981.91|0
1641987800000|2022-01-12 11:43:20|30986.21|30986.21|30981.91|30981.91|30986.21|30986.21|30981.91|30981.91|0
1641987890000|2022-01-12 11:44:50|30977.6|30977.6|30977.6|30977.6|30977.6|30977.6|30977.6|30977.6|0
1641987900000|2022-01-12 11:45:00|30974.04|30974.04|30969.74|30969.74|30974.04|30974.04|30969.74|30969.74|0
1641987960000|2022-01-12 11:46:00|30978.35|30978.35|30978.35|30978.35|30978.35|30978.35|30978.35|30978.35|0
1641988040000|2022-01-12 11:47:20|30976.57|30976.57|30976.57|30976.57|30976.57|30976.57|30976.57|30976.57|0
1641988080000|2022-01-12 11:48:00|30993.8|30993.8|30989.49|30989.49|30993.8|30993.8|30989.49|30989.49|0
1641988100000|2022-01-12 11:48:20|30980.88|30980.88|30976.57|30976.57|30980.88|30980.88|30976.57|30976.57|0
1641988120000|2022-01-12 11:48:40|30980.88|30980.88|30993.8|30993.8|30993.8|30993.8|30980.88|30980.88|0
1641988130000|2022-01-12 11:48:50|30985.19|30985.19|30985.19|30985.19|30985.19|30985.19|30985.19|30985.19|0
1641988160000|2022-01-12 11:49:20|30976.57|30976.57|30985.19|30985.19|30985.19|30985.19|30976.57|30976.57|0
1641988190000|2022-01-12 11:49:50|30989.49|30989.49|30991.27|30991.27|30991.27|30991.27|30989.49|30989.49|0
1641988200000|2022-01-12 11:50:00|30995.58|30995.58|30995.58|30995.58|30995.58|30995.58|30995.58|30995.58|0
1641988210000|2022-01-12 11:50:10|30999.88|30999.88|30995.58|30995.58|30999.88|30999.88|30995.58|30995.58|0
1641988220000|2022-01-12 11:50:20|30999.88|30999.88|30995.58|30995.58|30999.88|30999.88|30995.58|30995.58|0
1641988250000|2022-01-12 11:50:50|30993.8|30993.8|30993.8|30993.8|30993.8|30993.8|30993.8|30993.8|0
1641988260000|2022-01-12 11:51:00|30989.49|30989.49|30985.19|30985.19|30998.11|30998.11|30985.19|30985.19|0
1641988270000|2022-01-12 11:51:10|30993.8|30993.8|30993.8|30993.8|30993.8|30993.8|30993.8|30993.8|0
1641988280000|2022-01-12 11:51:20|31006.72|31006.72|31002.41|31002.41|31006.72|31006.72|31002.41|31002.41|0
1641988300000|2022-01-12 11:51:40|31006.72|31006.72|31006.72|31006.72|31006.72|31006.72|31006.72|31006.72|0
1641988310000|2022-01-12 11:51:50|31002.41|31002.41|31002.41|31002.41|31002.41|31002.41|31002.41|31002.41|0
1641988330000|2022-01-12 11:52:10|31004.19|31004.19|31008.5|31008.5|31008.5|31008.5|31004.19|31004.19|0
1641988390000|2022-01-12 11:53:10|31012.8|31012.8|31012.8|31012.8|31012.8|31012.8|31012.8|31012.8|0
1641988430000|2022-01-12 11:53:50|31008.5|31008.5|31012.8|31012.8|31012.8|31012.8|31004.19|31004.19|0
1641988440000|2022-01-12 11:54:00|31008.5|31008.5|31008.5|31008.5|31008.5|31008.5|31008.5|31008.5|0
1641988450000|2022-01-12 11:54:10|31012.8|31012.8|31012.8|31012.8|31012.8|31012.8|31012.8|31012.8|0
1641988460000|2022-01-12 11:54:20|31004.19|31004.19|30999.88|30999.88|31004.19|31004.19|30999.88|30999.88|0
1641988470000|2022-01-12 11:54:30|30998.11|30998.11|30998.11|30998.11|30998.11|30998.11|30998.11|30998.11|0
1641988480000|2022-01-12 11:54:40|30994.55|30994.55|30994.55|30994.55|30994.55|30994.55|30994.55|30994.55|0
1641988500000|2022-01-12 11:55:00|30990.25|30990.25|30990.25|30990.25|30990.25|30990.25|30990.25|30990.25|0
1641988530000|2022-01-12 11:55:30|30988.47|30988.47|30988.47|30988.47|30988.47|30988.47|30988.47|30988.47|0
1641988540000|2022-01-12 11:55:40|30984.16|30984.16|30984.16|30984.16|30984.16|30984.16|30984.16|30984.16|0
1641988550000|2022-01-12 11:55:50|30979.86|30979.86|30979.86|30979.86|30979.86|30979.86|30979.86|30979.86|0
1641988560000|2022-01-12 11:56:00|30984.16|30984.16|30984.16|30984.16|30984.16|30984.16|30984.16|30984.16|0
1641988590000|2022-01-12 11:56:30|30985.94|30985.94|30985.94|30985.94|30985.94|30985.94|30985.94|30985.94|0
1641988650000|2022-01-12 11:57:30|30982.38|30982.38|30973.77|30973.77|30982.38|30982.38|30973.77|30973.77|0
1641988710000|2022-01-12 11:58:30|30978.08|30978.08|30969.47|30969.47|30978.08|30978.08|30969.47|30969.47|0
1641988720000|2022-01-12 11:58:40|30978.08|30978.08|30978.08|30978.08|30982.38|30982.38|30978.08|30978.08|0
1641988730000|2022-01-12 11:58:50|30973.77|30973.77|30971.99|30971.99|30973.77|30973.77|30971.99|30971.99|0
1641988740000|2022-01-12 11:59:00|30973.77|30973.77|30963.38|30963.38|30973.77|30973.77|30960.85|30960.85|0
1641988760000|2022-01-12 11:59:20|30954.77|30954.77|30952.99|30952.99|30954.77|30954.77|30952.99|30952.99|0
1641988770000|2022-01-12 11:59:30|30948.68|30948.68|30944.38|30944.38|30948.68|30948.68|30944.38|30944.38|0
1641988780000|2022-01-12 11:59:40|30947.93|30947.93|30947.93|30947.93|30947.93|30947.93|30947.93|30947.93|0
1641988800000|2022-01-12 12:00:00|30944.38|30944.38|30946.16|30946.16|30946.16|30946.16|30944.38|30944.38|0
1641988830000|2022-01-12 12:00:30|30947.93|30947.93|30947.93|30947.93|30947.93|30947.93|30947.93|30947.93|0
1641988840000|2022-01-12 12:00:40|30956.55|30956.55|30946.16|30946.16|30956.55|30956.55|30946.16|30946.16|0
1641988850000|2022-01-12 12:00:50|30950.46|30950.46|30950.46|30950.46|30950.46|30950.46|30950.46|30950.46|0
1641988860000|2022-01-12 12:01:00|30948.68|30948.68|30948.68|30948.68|30948.68|30948.68|30948.68|30948.68|0
1641988880000|2022-01-12 12:01:20|30950.46|30950.46|30941.85|30941.85|30950.46|30950.46|30941.85|30941.85|0
1641988890000|2022-01-12 12:01:30|30946.16|30946.16|30950.46|30950.46|30950.46|30950.46|30946.16|30946.16|0
1641988920000|2022-01-12 12:02:00|30954.77|30954.77|30962.63|30962.63|30962.63|30962.63|30954.77|30954.77|0
1641988930000|2022-01-12 12:02:10|30958.32|30958.32|30958.32|30958.32|30962.63|30962.63|30958.32|30958.32|0
1641988940000|2022-01-12 12:02:20|30962.63|30962.63|30964.41|30964.41|30964.41|30964.41|30962.63|30962.63|0
1641988960000|2022-01-12 12:02:40|30973.02|30973.02|30973.02|30973.02|30973.02|30973.02|30973.02|30973.02|0
1641989010000|2022-01-12 12:03:30|30974.8|30974.8|30974.8|30974.8|30974.8|30974.8|30974.8|30974.8|0
1641989020000|2022-01-12 12:03:40|30970.49|30970.49|30970.49|30970.49|30970.49|30970.49|30970.49|30970.49|0
1641989050000|2022-01-12 12:04:10|30968.71|30968.71|30968.71|30968.71|30968.71|30968.71|30968.71|30968.71|0
1641989060000|2022-01-12 12:04:20|30973.02|30973.02|30973.02|30973.02|30973.02|30973.02|30973.02|30973.02|0
1641989100000|2022-01-12 12:05:00|30977.33|30977.33|30973.02|30973.02|30977.33|30977.33|30973.02|30973.02|0
1641989130000|2022-01-12 12:05:30|30971.24|30971.24|30971.24|30971.24|30971.24|30971.24|30971.24|30971.24|0
1641989150000|2022-01-12 12:05:50|30969.47|30969.47|30969.47|30969.47|30969.47|30969.47|30969.47|30969.47|0
1641989170000|2022-01-12 12:06:10|30967.69|30967.69|30967.69|30967.69|30967.69|30967.69|30967.69|30967.69|0
1641989210000|2022-01-12 12:06:50|30963.38|30963.38|30961.6|30961.6|30963.38|30963.38|30961.6|30961.6|0
1641989280000|2022-01-12 12:08:00|30957.3|30957.3|30957.3|30957.3|30957.3|30957.3|30957.3|30957.3|0
1641989290000|2022-01-12 12:08:10|30961.6|30961.6|30961.6|30961.6|30961.6|30961.6|30961.6|30961.6|0
1641989320000|2022-01-12 12:08:40|30963.38|30963.38|30963.38|30963.38|30963.38|30963.38|30963.38|30963.38|0
1641989330000|2022-01-12 12:08:50|30961.6|30961.6|30961.6|30961.6|30961.6|30961.6|30961.6|30961.6|0
1641989350000|2022-01-12 12:09:10|30965.91|30965.91|30965.91|30965.91|30965.91|30965.91|30965.91|30965.91|0
1641989390000|2022-01-12 12:09:50|30957.3|30957.3|30951.21|30951.21|30957.3|30957.3|30951.21|30951.21|0
1641989400000|2022-01-12 12:10:00|30946.91|30946.91|30938.29|30938.29|30946.91|30946.91|30938.29|30938.29|0
1641989410000|2022-01-12 12:10:10|30942.6|30942.6|30942.6|30942.6|30942.6|30942.6|30942.6|30942.6|0
1641989460000|2022-01-12 12:11:00|30939.05|30939.05|30939.05|30939.05|30939.05|30939.05|30939.05|30939.05|0
1641989480000|2022-01-12 12:11:20|30942.6|30942.6|30942.6|30942.6|30942.6|30942.6|30942.6|30942.6|0
1641989490000|2022-01-12 12:11:30|30944.38|30944.38|30944.38|30944.38|30944.38|30944.38|30944.38|30944.38|0
1641989510000|2022-01-12 12:11:50|30940.07|30940.07|30940.07|30940.07|30940.07|30940.07|30940.07|30940.07|0
1641989550000|2022-01-12 12:12:30|30935.77|30935.77|30935.77|30935.77|30935.77|30935.77|30935.77|30935.77|0
1641989590000|2022-01-12 12:13:10|30933.99|30933.99|30923.6|30923.6|30933.99|30933.99|30923.6|30923.6|0
1641989600000|2022-01-12 12:13:20|30919.29|30919.29|30919.29|30919.29|30919.29|30919.29|30919.29|30919.29|0
1641989610000|2022-01-12 12:13:30|30913.21|30913.21|30911.43|30911.43|30913.21|30913.21|30911.43|30911.43|0
1641989670000|2022-01-12 12:14:30|30902.82|30902.82|30907.12|30907.12|30907.12|30907.12|30902.82|30902.82|0
1641989680000|2022-01-12 12:14:40|30898.51|30898.51|30898.51|30898.51|30898.51|30898.51|30898.51|30898.51|0
1641989690000|2022-01-12 12:14:50|30915.74|30915.74|30915.74|30915.74|30915.74|30915.74|30915.74|30915.74|0
1641989790000|2022-01-12 12:16:30|30917.51|30917.51|30917.51|30917.51|30919.29|30919.29|30917.51|30917.51|0
1641989800000|2022-01-12 12:16:40|30926.13|30926.13|30926.13|30926.13|30926.13|30926.13|30926.13|30926.13|0
1641989820000|2022-01-12 12:17:00|30930.43|30930.43|30934.74|30934.74|30934.74|30934.74|30930.43|30930.43|0
1641989830000|2022-01-12 12:17:10|30932.96|30932.96|30932.96|30932.96|30932.96|30932.96|30932.96|30932.96|0
1641989860000|2022-01-12 12:17:40|30937.27|30937.27|30937.27|30937.27|30937.27|30937.27|30937.27|30937.27|0
1641989880000|2022-01-12 12:18:00|30941.58|30941.58|30941.58|30941.58|30941.58|30941.58|30941.58|30941.58|0
1641989900000|2022-01-12 12:18:20|30943.35|30943.35|30943.35|30943.35|30943.35|30943.35|30943.35|30943.35|0
1641989920000|2022-01-12 12:18:40|30939.05|30939.05|30939.05|30939.05|30939.05|30939.05|30939.05|30939.05|0
1641990020000|2022-01-12 12:20:20|30935.49|30935.49|30935.49|30935.49|30935.49|30935.49|30935.49|30935.49|0
1641990030000|2022-01-12 12:20:30|30937.27|30937.27|30937.27|30937.27|30937.27|30937.27|30937.27|30937.27|0
1641990040000|2022-01-12 12:20:40|30931.19|30931.19|30931.19|30931.19|30931.19|30931.19|30931.19|30931.19|0
1641990080000|2022-01-12 12:21:20|30922.57|30922.57|30922.57|30922.57|30922.57|30922.57|30922.57|30922.57|0
1641990100000|2022-01-12 12:21:40|30920.8|30920.8|30920.8|30920.8|30920.8|30920.8|30920.8|30920.8|0
1641990110000|2022-01-12 12:21:50|30925.1|30925.1|30925.1|30925.1|30925.1|30925.1|30925.1|30925.1|0
1641990160000|2022-01-12 12:22:40|30920.8|30920.8|30920.8|30920.8|30920.8|30920.8|30920.8|30920.8|0
1641990170000|2022-01-12 12:22:50|30925.1|30925.1|30925.1|30925.1|30925.1|30925.1|30925.1|30925.1|0
1641990180000|2022-01-12 12:23:00|30920.8|30920.8|30920.8|30920.8|30920.8|30920.8|30920.8|30920.8|0
1641990200000|2022-01-12 12:23:20|30929.41|30929.41|30929.41|30929.41|30929.41|30929.41|30929.41|30929.41|0
1641990240000|2022-01-12 12:24:00|30920.8|30920.8|30920.8|30920.8|30920.8|30920.8|30920.8|30920.8|0
1641990260000|2022-01-12 12:24:20|30919.02|30919.02|30919.02|30919.02|30919.02|30919.02|30919.02|30919.02|0
1641990280000|2022-01-12 12:24:40|30923.33|30923.33|30923.33|30923.33|30923.33|30923.33|30923.33|30923.33|0
1641990290000|2022-01-12 12:24:50|30927.63|30927.63|30927.63|30927.63|30927.63|30927.63|30927.63|30927.63|0
1641990300000|2022-01-12 12:25:00|30929.41|30929.41|30925.1|30925.1|30929.41|30929.41|30925.1|30925.1|0
1641990370000|2022-01-12 12:26:10|30921.55|30921.55|30921.55|30921.55|30921.55|30921.55|30921.55|30921.55|0
1641990410000|2022-01-12 12:26:50|30919.77|30919.77|30919.77|30919.77|30919.77|30919.77|30919.77|30919.77|0
1641990420000|2022-01-12 12:27:00|30915.46|30915.46|30915.46|30915.46|30915.46|30915.46|30915.46|30915.46|0
1641990430000|2022-01-12 12:27:10|30917.24|30917.24|30917.24|30917.24|30917.24|30917.24|30917.24|30917.24|0
1641990600000|2022-01-12 12:30:00|30919.02|30919.02|30920.8|30920.8|30920.8|30920.8|30919.02|30919.02|0
1641990620000|2022-01-12 12:30:20|30929.41|30929.41|30929.41|30929.41|30929.41|30929.41|30929.41|30929.41|0
1641990660000|2022-01-12 12:31:00|30925.1|30925.1|30919.02|30919.02|30925.1|30925.1|30919.02|30919.02|0
1641990700000|2022-01-12 12:31:40|30914.71|30914.71|30914.71|30914.71|30914.71|30914.71|30914.71|30914.71|0
1641990720000|2022-01-12 12:32:00|30923.33|30923.33|30923.33|30923.33|30923.33|30923.33|30923.33|30923.33|0
1641990730000|2022-01-12 12:32:10|30925.1|30925.1|30938.02|30938.02|30938.02|30938.02|30925.1|30925.1|0
1641990740000|2022-01-12 12:32:20|30933.72|30933.72|30933.72|30933.72|30933.72|30933.72|30933.72|30933.72|0
1641990750000|2022-01-12 12:32:30|30929.41|30929.41|30929.41|30929.41|30929.41|30929.41|30929.41|30929.41|0
1641990780000|2022-01-12 12:33:00|30931.19|30931.19|30931.19|30931.19|30931.19|30931.19|30931.19|30931.19|0
1641990820000|2022-01-12 12:33:40|30935.49|30935.49|30931.19|30931.19|30935.49|30935.49|30931.19|30931.19|0
1641990840000|2022-01-12 12:34:00|30929.41|30929.41|30929.41|30929.41|30929.41|30929.41|30929.41|30929.41|0
1641990880000|2022-01-12 12:34:40|30925.1|30925.1|30925.1|30925.1|30925.1|30925.1|30925.1|30925.1|0
1641990890000|2022-01-12 12:34:50|30920.8|30920.8|30920.8|30920.8|30920.8|30920.8|30920.8|30920.8|0
1641990980000|2022-01-12 12:36:20|30919.02|30919.02|30895.71|30895.71|30919.02|30919.02|30895.71|30895.71|0
1641990990000|2022-01-12 12:36:30|30900.02|30900.02|30904.32|30904.32|30904.32|30904.32|30895.71|30895.71|0
1641991000000|2022-01-12 12:36:40|30906.1|30906.1|30906.1|30906.1|30906.1|30906.1|30906.1|30906.1|0
1641991060000|2022-01-12 12:37:40|30907.88|30907.88|30907.88|30907.88|30907.88|30907.88|30907.88|30907.88|0
1641991080000|2022-01-12 12:38:00|30912.18|30912.18|30912.18|30912.18|30912.18|30912.18|30912.18|30912.18|0
1641991110000|2022-01-12 12:38:30|30910.41|30910.41|30910.41|30910.41|30910.41|30910.41|30910.41|30910.41|0
1641991150000|2022-01-12 12:39:10|30912.18|30912.18|30912.18|30912.18|30912.18|30912.18|30912.18|30912.18|0
1641991180000|2022-01-12 12:39:40|30907.88|30907.88|30907.88|30907.88|30907.88|30907.88|30907.88|30907.88|0
1641991190000|2022-01-12 12:39:50|30903.57|30903.57|30899.26|30899.26|30903.57|30903.57|30899.26|30899.26|0
1641991220000|2022-01-12 12:40:20|30907.88|30907.88|30909.65|30909.65|30909.65|30909.65|30907.88|30907.88|0
1641991230000|2022-01-12 12:40:30|30913.21|30913.21|30913.21|30913.21|30913.21|30913.21|30913.21|30913.21|0
1641991270000|2022-01-12 12:41:10|30921.82|30921.82|30917.51|30917.51|30921.82|30921.82|30917.51|30917.51|0
1641991290000|2022-01-12 12:41:30|30913.96|30913.96|30913.96|30913.96|30913.96|30913.96|30913.96|30913.96|0
1641991340000|2022-01-12 12:42:20|30909.65|30909.65|30909.65|30909.65|30909.65|30909.65|30907.88|30907.88|0
1641991360000|2022-01-12 12:42:40|30913.96|30913.96|30913.96|30913.96|30913.96|30913.96|30913.96|30913.96|0
1641991420000|2022-01-12 12:43:40|30909.65|30909.65|30909.65|30909.65|30909.65|30909.65|30909.65|30909.65|0
1641991480000|2022-01-12 12:44:40|30926.88|30926.88|30918.27|30918.27|30926.88|30926.88|30918.27|30918.27|0
1641991500000|2022-01-12 12:45:00|30924.35|30924.35|30936.52|30936.52|30936.52|30936.52|30924.35|30924.35|0
1641991550000|2022-01-12 12:45:50|30938.29|30938.29|30938.29|30938.29|30938.29|30938.29|30938.29|30938.29|0
1641991600000|2022-01-12 12:46:40|30933.99|30933.99|30933.99|30933.99|30933.99|30933.99|30933.99|30933.99|0
1641991670000|2022-01-12 12:47:50|30935.77|30935.77|30944.38|30944.38|30944.38|30944.38|30935.77|30935.77|0
1641991680000|2022-01-12 12:48:00|30940.07|30940.07|30940.07|30940.07|30940.07|30940.07|30940.07|30940.07|0
1641991690000|2022-01-12 12:48:10|30941.85|30941.85|30941.85|30941.85|30941.85|30941.85|30941.85|30941.85|0
1641991760000|2022-01-12 12:49:20|30950.46|30950.46|30950.46|30950.46|30950.46|30950.46|30950.46|30950.46|0
1641991790000|2022-01-12 12:49:50|30948.68|30948.68|30938.29|30938.29|30948.68|30948.68|30938.29|30938.29|0
1641991800000|2022-01-12 12:50:00|30936.52|30936.52|30936.52|30936.52|30936.52|30936.52|30936.52|30936.52|0
1641991810000|2022-01-12 12:50:10|30938.29|30938.29|30940.07|30940.07|30940.07|30940.07|30938.29|30938.29|0
1641991820000|2022-01-12 12:50:20|30944.38|30944.38|30944.38|30944.38|30944.38|30944.38|30944.38|30944.38|0
1641991870000|2022-01-12 12:51:10|30946.16|30946.16|30946.16|30946.16|30946.16|30946.16|30946.16|30946.16|0
1641991880000|2022-01-12 12:51:20|30963.38|30963.38|30963.38|30963.38|30963.38|30963.38|30963.38|30963.38|0
1641991890000|2022-01-12 12:51:30|30959.08|30959.08|30959.08|30959.08|30959.08|30959.08|30959.08|30959.08|0
1641991900000|2022-01-12 12:51:40|30954.77|30954.77|30954.77|30954.77|30954.77|30954.77|30954.77|30954.77|0
1641991920000|2022-01-12 12:52:00|30950.46|30950.46|30950.46|30950.46|30950.46|30950.46|30950.46|30950.46|0
1641991940000|2022-01-12 12:52:20|30937.54|30937.54|30937.54|30937.54|30937.54|30937.54|30937.54|30937.54|0
1641991950000|2022-01-12 12:52:30|30935.77|30935.77|30935.77|30935.77|30935.77|30935.77|30935.77|30935.77|0
1641991960000|2022-01-12 12:52:40|30940.07|30940.07|30940.07|30940.07|30940.07|30940.07|30940.07|30940.07|0
1641991990000|2022-01-12 12:53:10|30941.85|30941.85|30941.85|30941.85|30941.85|30941.85|30941.85|30941.85|0
1641992010000|2022-01-12 12:53:30|30950.46|30950.46|30950.46|30950.46|30950.46|30950.46|30950.46|30950.46|0
1641992140000|2022-01-12 12:55:40|30941.85|30941.85|30941.85|30941.85|30941.85|30941.85|30941.85|30941.85|0
1641992180000|2022-01-12 12:56:20|30940.07|30940.07|30940.07|30940.07|30940.07|30940.07|30940.07|30940.07|0
1641992220000|2022-01-12 12:57:00|30941.85|30941.85|30941.85|30941.85|30941.85|30941.85|30941.85|30941.85|0
1641992340000|2022-01-12 12:59:00|30946.16|30946.16|30946.16|30946.16|30950.46|30950.46|30946.16|30946.16|0
1641992350000|2022-01-12 12:59:10|30954.77|30954.77|30954.77|30954.77|30963.38|30963.38|30954.77|30954.77|0
1641992370000|2022-01-12 12:59:30|30959.08|30959.08|30959.08|30959.08|30959.08|30959.08|30959.08|30959.08|0
1641992380000|2022-01-12 12:59:40|30950.46|30950.46|30948.68|30948.68|30950.46|30950.46|30948.68|30948.68|0
1641992400000|2022-01-12 13:00:00|30957.3|30957.3|30959.08|30959.08|30959.08|30959.08|30957.3|30957.3|0
1641992410000|2022-01-12 13:00:10|30950.46|30950.46|30950.46|30950.46|30950.46|30950.46|30950.46|30950.46|0
1641992450000|2022-01-12 13:00:50|30946.16|30946.16|30946.16|30946.16|30946.16|30946.16|30946.16|30946.16|0
1641992510000|2022-01-12 13:01:50|30942.6|30942.6|30944.38|30944.38|30944.38|30944.38|30942.6|30942.6|0
1641992520000|2022-01-12 13:02:00|30946.16|30946.16|30946.16|30946.16|30946.16|30946.16|30946.16|30946.16|0
1641992630000|2022-01-12 13:03:50|30950.46|30950.46|30950.46|30950.46|30950.46|30950.46|30950.46|30950.46|0
1641992640000|2022-01-12 13:04:00|30946.16|30946.16|30946.16|30946.16|30946.16|30946.16|30946.16|30946.16|0
1641992670000|2022-01-12 13:04:30|30947.93|30947.93|30947.93|30947.93|30947.93|30947.93|30947.93|30947.93|0
1641992820000|2022-01-12 13:07:00|30943.63|30943.63|30943.63|30943.63|30943.63|30943.63|30943.63|30943.63|0
1641992850000|2022-01-12 13:07:30|30939.32|30939.32|30939.32|30939.32|30939.32|30939.32|30939.32|30939.32|0
1641992890000|2022-01-12 13:08:10|30943.63|30943.63|30943.63|30943.63|30943.63|30943.63|30943.63|30943.63|0
1641992980000|2022-01-12 13:09:40|30949.71|30949.71|30972.27|30972.27|30976.57|30976.57|30949.71|30949.71|0
1641993010000|2022-01-12 13:10:10|30976.57|30976.57|30976.57|30976.57|30976.57|30976.57|30976.57|30976.57|0
1641993020000|2022-01-12 13:10:20|30972.27|30972.27|30972.27|30972.27|30972.27|30972.27|30972.27|30972.27|0
1641993040000|2022-01-12 13:10:40|30967.96|30967.96|30967.96|30967.96|30967.96|30967.96|30967.96|30967.96|0
1641993050000|2022-01-12 13:10:50|30963.65|30963.65|30965.43|30965.43|30965.43|30965.43|30963.65|30963.65|0
1641993080000|2022-01-12 13:11:20|30978.35|30978.35|30974.04|30974.04|30978.35|30978.35|30969.74|30969.74|0
1641993170000|2022-01-12 13:12:50|30969.74|30969.74|30969.74|30969.74|30969.74|30969.74|30969.74|30969.74|0
1641993180000|2022-01-12 13:13:00|30967.96|30967.96|30963.65|30963.65|30967.96|30967.96|30963.65|30963.65|0
1641993210000|2022-01-12 13:13:30|30967.96|30967.96|30967.96|30967.96|30967.96|30967.96|30967.96|30967.96|0
1641993220000|2022-01-12 13:13:40|30963.65|30963.65|30955.04|30955.04|30963.65|30963.65|30955.04|30955.04|0
1641993250000|2022-01-12 13:14:10|30959.35|30959.35|30959.35|30959.35|30959.35|30959.35|30959.35|30959.35|0
1641993370000|2022-01-12 13:16:10|30957.57|30957.57|30953.26|30953.26|30957.57|30957.57|30953.26|30953.26|0
1641993390000|2022-01-12 13:16:30|30948.96|30948.96|30953.26|30953.26|30953.26|30953.26|30948.96|30948.96|0
1641993410000|2022-01-12 13:16:50|30951.49|30951.49|30951.49|30951.49|30951.49|30951.49|30951.49|30951.49|0
1641993450000|2022-01-12 13:17:30|30947.18|30947.18|30947.18|30947.18|30947.18|30947.18|30947.18|30947.18|0
1641993500000|2022-01-12 13:18:20|30955.79|30955.79|30961.88|30961.88|30961.88|30961.88|30955.79|30955.79|0
1641993520000|2022-01-12 13:18:40|30957.57|30957.57|30957.57|30957.57|30957.57|30957.57|30957.57|30957.57|0
1641993570000|2022-01-12 13:19:30|30961.88|30961.88|30966.18|30966.18|30966.18|30966.18|30961.88|30961.88|0
1641993580000|2022-01-12 13:19:40|30970.49|30970.49|30974.8|30974.8|30974.8|30974.8|30970.49|30970.49|0
1641993650000|2022-01-12 13:20:50|30976.57|30976.57|30978.35|30978.35|30978.35|30978.35|30976.57|30976.57|0
1641993700000|2022-01-12 13:21:40|30969.74|30969.74|30969.74|30969.74|30969.74|30969.74|30969.74|30969.74|0
1641993710000|2022-01-12 13:21:50|30975.07|30975.07|30975.07|30975.07|30975.07|30975.07|30975.07|30975.07|0
1641993720000|2022-01-12 13:22:00|30970.76|30970.76|30970.76|30970.76|30970.76|30970.76|30970.76|30970.76|0
1641993840000|2022-01-12 13:24:00|30968.99|30968.99|30988.26|30988.26|30988.26|30988.26|30968.99|30968.99|0
1641993850000|2022-01-12 13:24:10|30990.04|30990.04|30987.51|30987.51|30991.82|30991.82|30987.51|30987.51|0
1641993860000|2022-01-12 13:24:20|30985.73|30985.73|30996.12|30996.12|30996.12|30996.12|30985.73|30985.73|0
1641993870000|2022-01-12 13:24:30|30997.9|30997.9|30997.9|30997.9|30997.9|30997.9|30997.9|30997.9|0
1641993910000|2022-01-12 13:25:10|30999.68|30999.68|31003.23|31003.23|31003.23|31003.23|30999.68|30999.68|0
1641993920000|2022-01-12 13:25:20|30994.62|30994.62|31011.84|31011.84|31011.84|31011.84|30994.62|30994.62|0
1641993930000|2022-01-12 13:25:30|31007.54|31007.54|31007.54|31007.54|31007.54|31007.54|31007.54|31007.54|0
1641993960000|2022-01-12 13:26:00|31003.98|31003.98|31005.76|31005.76|31005.76|31005.76|31003.98|31003.98|0
1641994020000|2022-01-12 13:27:00|31007.54|31007.54|31007.54|31007.54|31007.54|31007.54|31007.54|31007.54|0
1641994040000|2022-01-12 13:27:20|31011.09|31011.09|31011.09|31011.09|31011.09|31011.09|31011.09|31011.09|0
1641994060000|2022-01-12 13:27:40|31012.87|31012.87|31012.87|31012.87|31012.87|31012.87|31012.87|31012.87|0
1641994080000|2022-01-12 13:28:00|31017.18|31017.18|31017.18|31017.18|31017.18|31017.18|31017.18|31017.18|0
1641994090000|2022-01-12 13:28:10|31012.87|31012.87|31017.18|31017.18|31017.18|31017.18|31012.87|31012.87|0
1641994100000|2022-01-12 13:28:20|31025.79|31025.79|31028.32|31028.32|31030.1|31030.1|31025.79|31025.79|0
1641994120000|2022-01-12 13:28:40|31026.54|31026.54|31026.54|31026.54|31030.85|31030.85|31026.54|31026.54|0
1641994170000|2022-01-12 13:29:30|31030.85|31030.85|31030.85|31030.85|31030.85|31030.85|31030.85|31030.85|0
1641994200000|2022-01-12 13:30:00|31020.46|31020.46|31013.62|31013.62|31020.46|31020.46|31010.07|31010.07|0
1641994220000|2022-01-12 13:30:20|31026.54|31026.54|31026.54|31026.54|31030.85|31030.85|31026.54|31026.54|0
1641994230000|2022-01-12 13:30:30|31028.32|31028.32|31028.32|31028.32|31028.32|31028.32|31028.32|31028.32|0
1641994280000|2022-01-12 13:31:20|31024.01|31024.01|31024.01|31024.01|31024.01|31024.01|31024.01|31024.01|0
1641994300000|2022-01-12 13:31:40|31025.79|31025.79|31025.79|31025.79|31025.79|31025.79|31025.79|31025.79|0
1641994320000|2022-01-12 13:32:00|31034.4|31034.4|31030.1|31030.1|31034.4|31034.4|31030.1|31030.1|0
1641994330000|2022-01-12 13:32:10|31025.79|31025.79|31025.79|31025.79|31025.79|31025.79|31025.79|31025.79|0
1641994340000|2022-01-12 13:32:20|31017.93|31017.93|31017.93|31017.93|31017.93|31017.93|31017.93|31017.93|0
1641994400000|2022-01-12 13:33:20|31019.71|31019.71|31019.71|31019.71|31019.71|31019.71|31019.71|31019.71|0
1641994410000|2022-01-12 13:33:30|31015.4|31015.4|31015.4|31015.4|31015.4|31015.4|31015.4|31015.4|0
1641994420000|2022-01-12 13:33:40|31013.62|31013.62|31011.84|31011.84|31013.62|31013.62|31011.84|31011.84|0
1641994430000|2022-01-12 13:33:50|31007.54|31007.54|30998.93|30998.93|31007.54|31007.54|30998.93|30998.93|0
1641994440000|2022-01-12 13:34:00|30994.62|30994.62|30994.62|30994.62|30994.62|30994.62|30994.62|30994.62|0
1641994460000|2022-01-12 13:34:20|30998.93|30998.93|31011.84|31011.84|31011.84|31011.84|30998.93|30998.93|0
1641994530000|2022-01-12 13:35:30|31007.54|31007.54|31011.84|31011.84|31011.84|31011.84|31007.54|31007.54|0
1641994540000|2022-01-12 13:35:40|31016.15|31016.15|31016.15|31016.15|31016.15|31016.15|31016.15|31016.15|0
1641994550000|2022-01-12 13:35:50|31007.54|31007.54|31016.15|31016.15|31016.15|31016.15|31007.54|31007.54|0
1641994560000|2022-01-12 13:36:00|31011.84|31011.84|31020.46|31020.46|31024.76|31024.76|31011.84|31011.84|0
1641994610000|2022-01-12 13:36:50|31018.68|31018.68|31018.68|31018.68|31018.68|31018.68|31018.68|31018.68|0
1641994630000|2022-01-12 13:37:10|31027.29|31027.29|31025.52|31025.52|31027.29|31027.29|31025.52|31025.52|0
1641994640000|2022-01-12 13:37:20|31034.13|31034.13|31029.82|31029.82|31034.13|31034.13|31029.82|31029.82|0
1641994650000|2022-01-12 13:37:30|31034.13|31034.13|31038.44|31038.44|31038.44|31038.44|31034.13|31034.13|0
1641994690000|2022-01-12 13:38:10|31034.13|31034.13|31034.13|31034.13|31034.13|31034.13|31034.13|31034.13|0
1641994700000|2022-01-12 13:38:20|31038.44|31038.44|31038.44|31038.44|31038.44|31038.44|31038.44|31038.44|0
1641994780000|2022-01-12 13:39:40|31034.13|31034.13|31038.44|31038.44|31038.44|31038.44|31034.13|31034.13|0
1641994790000|2022-01-12 13:39:50|31029.82|31029.82|31034.13|31034.13|31034.13|31034.13|31029.82|31029.82|0
1641994820000|2022-01-12 13:40:20|31038.44|31038.44|31042.74|31042.74|31042.74|31042.74|31038.44|31038.44|0
1641994830000|2022-01-12 13:40:30|31044.52|31044.52|31053.13|31053.13|31053.13|31053.13|31044.52|31044.52|0
1641994840000|2022-01-12 13:40:40|31044.52|31044.52|31044.52|31044.52|31044.52|31044.52|31044.52|31044.52|0
1641994850000|2022-01-12 13:40:50|31040.21|31040.21|31040.21|31040.21|31040.21|31040.21|31040.21|31040.21|0
1641994860000|2022-01-12 13:41:00|31035.91|31035.91|31035.91|31035.91|31035.91|31035.91|31035.91|31035.91|0
1641994880000|2022-01-12 13:41:20|31034.13|31034.13|31034.13|31034.13|31034.13|31034.13|31034.13|31034.13|0
1641994910000|2022-01-12 13:41:50|31035.91|31035.91|31035.91|31035.91|31035.91|31035.91|31035.91|31035.91|0
1641994960000|2022-01-12 13:42:40|31040.21|31040.21|31035.91|31035.91|31040.21|31040.21|31035.91|31035.91|0
1641994980000|2022-01-12 13:43:00|31044.52|31044.52|31044.52|31044.52|31044.52|31044.52|31044.52|31044.52|0
1641995040000|2022-01-12 13:44:00|31042.74|31042.74|31042.74|31042.74|31042.74|31042.74|31042.74|31042.74|0
1641995070000|2022-01-12 13:44:30|31038.44|31038.44|31038.44|31038.44|31038.44|31038.44|31038.44|31038.44|0
1641995090000|2022-01-12 13:44:50|31036.66|31036.66|31036.66|31036.66|31036.66|31036.66|31036.66|31036.66|0
1641995100000|2022-01-12 13:45:00|31028.05|31028.05|31028.05|31028.05|31028.05|31028.05|31028.05|31028.05|0
1641995170000|2022-01-12 13:46:10|31029.82|31029.82|31031.6|31031.6|31031.6|31031.6|31029.82|31029.82|0
1641995180000|2022-01-12 13:46:20|31029.82|31029.82|31034.13|31034.13|31034.13|31034.13|31029.82|31029.82|0
1641995210000|2022-01-12 13:46:50|31038.44|31038.44|31038.44|31038.44|31038.44|31038.44|31038.44|31038.44|0
1641995220000|2022-01-12 13:47:00|31034.13|31034.13|31034.13|31034.13|31034.13|31034.13|31034.13|31034.13|0
1641995230000|2022-01-12 13:47:10|31025.52|31025.52|31023.74|31023.74|31025.52|31025.52|31023.74|31023.74|0
1641995240000|2022-01-12 13:47:20|31021.96|31021.96|31021.96|31021.96|31021.96|31021.96|31021.96|31021.96|0
1641995250000|2022-01-12 13:47:30|31004.74|31004.74|31007.27|31007.27|31007.27|31007.27|30996.12|30996.12|0
1641995260000|2022-01-12 13:47:40|30998.65|30998.65|31007.27|31007.27|31007.27|31007.27|30998.65|30998.65|0
1641995270000|2022-01-12 13:47:50|31009.04|31009.04|31009.04|31009.04|31009.04|31009.04|31009.04|31009.04|0
1641995280000|2022-01-12 13:48:00|31000.43|31000.43|30996.12|30996.12|31000.43|31000.43|30996.12|30996.12|0
1641995290000|2022-01-12 13:48:10|31009.04|31009.04|31013.35|31013.35|31013.35|31013.35|31009.04|31009.04|0
1641995300000|2022-01-12 13:48:20|31015.13|31015.13|31023.74|31023.74|31023.74|31023.74|31015.13|31015.13|0
1641995310000|2022-01-12 13:48:30|31028.05|31028.05|31028.05|31028.05|31028.05|31028.05|31028.05|31028.05|0
1641995330000|2022-01-12 13:48:50|31023.74|31023.74|31028.05|31028.05|31028.05|31028.05|31023.74|31023.74|0
1641995350000|2022-01-12 13:49:10|31032.35|31032.35|31032.35|31032.35|31032.35|31032.35|31032.35|31032.35|0
1641995380000|2022-01-12 13:49:40|31028.05|31028.05|31028.05|31028.05|31028.05|31028.05|31028.05|31028.05|0
1641995400000|2022-01-12 13:50:00|31023.74|31023.74|31023.74|31023.74|31023.74|31023.74|31023.74|31023.74|0
1641995420000|2022-01-12 13:50:20|31028.05|31028.05|31028.05|31028.05|31028.05|31028.05|31028.05|31028.05|0
1641995430000|2022-01-12 13:50:30|31032.35|31032.35|31032.35|31032.35|31032.35|31032.35|31028.05|31028.05|0
1641995440000|2022-01-12 13:50:40|31028.05|31028.05|31028.05|31028.05|31028.05|31028.05|31028.05|31028.05|0
1641995450000|2022-01-12 13:50:50|31026.27|31026.27|31026.27|31026.27|31026.27|31026.27|31026.27|31026.27|0
1641995480000|2022-01-12 13:51:20|31017.66|31017.66|31017.66|31017.66|31017.66|31017.66|31017.66|31017.66|0
1641995500000|2022-01-12 13:51:40|31015.88|31015.88|31015.88|31015.88|31015.88|31015.88|31015.88|31015.88|0
1641995570000|2022-01-12 13:52:50|31020.18|31020.18|31017.66|31017.66|31020.18|31020.18|31015.88|31015.88|0
1641995590000|2022-01-12 13:53:10|31021.96|31021.96|31030.58|31030.58|31030.58|31030.58|31021.96|31021.96|0
1641995600000|2022-01-12 13:53:20|31026.27|31026.27|31026.27|31026.27|31026.27|31026.27|31026.27|31026.27|0
1641995610000|2022-01-12 13:53:30|31021.96|31021.96|31021.96|31021.96|31021.96|31021.96|31021.96|31021.96|0
1641995620000|2022-01-12 13:53:40|31026.27|31026.27|31026.27|31026.27|31026.27|31026.27|31026.27|31026.27|0
1641995630000|2022-01-12 13:53:50|31024.49|31024.49|31024.49|31024.49|31024.49|31024.49|31024.49|31024.49|0
1641995640000|2022-01-12 13:54:00|31028.05|31028.05|31028.05|31028.05|31028.05|31028.05|31028.05|31028.05|0
1641995650000|2022-01-12 13:54:10|31023.74|31023.74|31023.74|31023.74|31023.74|31023.74|31023.74|31023.74|0
1641995690000|2022-01-12 13:54:50|31021.96|31021.96|31021.96|31021.96|31021.96|31021.96|31021.96|31021.96|0
1641995760000|2022-01-12 13:56:00|31017.66|31017.66|31017.66|31017.66|31017.66|31017.66|31017.66|31017.66|0
1641995800000|2022-01-12 13:56:40|31015.88|31015.88|31018.41|31018.41|31020.18|31020.18|31015.88|31015.88|0
1641995810000|2022-01-12 13:56:50|31016.63|31016.63|31016.63|31016.63|31016.63|31016.63|31016.63|31016.63|0
1641995850000|2022-01-12 13:57:30|31018.41|31018.41|31018.41|31018.41|31018.41|31018.41|31018.41|31018.41|0
1641995880000|2022-01-12 13:58:00|31014.1|31014.1|31014.1|31014.1|31014.1|31014.1|31014.1|31014.1|0
1641995940000|2022-01-12 13:59:00|31009.79|31009.79|30996.88|30996.88|31009.79|31009.79|30996.88|30996.88|0
1641995950000|2022-01-12 13:59:10|31001.18|31001.18|31001.18|31001.18|31001.18|31001.18|31001.18|31001.18|0
1641995970000|2022-01-12 13:59:30|30996.88|30996.88|30996.88|30996.88|30996.88|30996.88|30996.88|30996.88|0
1641996000000|2022-01-12 14:00:00|30998.65|30998.65|30998.65|30998.65|30998.65|30998.65|30998.65|30998.65|0
1641996010000|2022-01-12 14:00:10|31002.96|31002.96|31002.96|31002.96|31002.96|31002.96|31002.96|31002.96|0
1641996020000|2022-01-12 14:00:20|31004.74|31004.74|31004.74|31004.74|31004.74|31004.74|31004.74|31004.74|0
1641996060000|2022-01-12 14:01:00|31000.43|31000.43|31000.43|31000.43|31000.43|31000.43|31000.43|31000.43|0
1641996070000|2022-01-12 14:01:10|30998.65|30998.65|30992.57|30992.57|30998.65|30998.65|30992.57|30992.57|0
1641996080000|2022-01-12 14:01:20|30988.26|30988.26|30988.26|30988.26|30988.26|30988.26|30983.96|30983.96|0
1641996100000|2022-01-12 14:01:40|30983.96|30983.96|30983.96|30983.96|30983.96|30983.96|30983.96|30983.96|0
1641996130000|2022-01-12 14:02:10|30988.26|30988.26|30988.26|30988.26|30988.26|30988.26|30988.26|30988.26|0
1641996190000|2022-01-12 14:03:10|30990.04|30990.04|30994.35|30994.35|30994.35|30994.35|30990.04|30990.04|0
1641996200000|2022-01-12 14:03:20|30996.12|30996.12|30996.12|30996.12|30996.12|30996.12|30996.12|30996.12|0
1641996210000|2022-01-12 14:03:30|31000.43|31000.43|31000.43|31000.43|31000.43|31000.43|31000.43|31000.43|0
1641996230000|2022-01-12 14:03:50|30996.12|30996.12|30999.68|30999.68|30999.68|30999.68|30996.12|30996.12|0
1641996240000|2022-01-12 14:04:00|31003.98|31003.98|31003.98|31003.98|31003.98|31003.98|31003.98|31003.98|0
1641996250000|2022-01-12 14:04:10|30999.68|30999.68|30999.68|30999.68|30999.68|30999.68|30999.68|30999.68|0
1641996270000|2022-01-12 14:04:30|30995.37|30995.37|30995.37|30995.37|30995.37|30995.37|30995.37|30995.37|0
1641996310000|2022-01-12 14:05:10|30997.15|30997.15|30997.15|30997.15|30997.15|30997.15|30997.15|30997.15|0
1641996330000|2022-01-12 14:05:30|30998.93|30998.93|31000.7|31000.7|31000.7|31000.7|30998.93|30998.93|0
1641996340000|2022-01-12 14:05:40|30998.93|30998.93|30998.93|30998.93|30998.93|30998.93|30998.93|30998.93|0
1641996370000|2022-01-12 14:06:10|31007.54|31007.54|31007.54|31007.54|31007.54|31007.54|31007.54|31007.54|0
1641996390000|2022-01-12 14:06:30|31003.23|31003.23|31003.23|31003.23|31003.23|31003.23|31003.23|31003.23|0
1641996400000|2022-01-12 14:06:40|30998.93|30998.93|30998.93|30998.93|30998.93|30998.93|30998.93|30998.93|0
1641996430000|2022-01-12 14:07:10|31003.23|31003.23|31003.23|31003.23|31003.23|31003.23|31003.23|31003.23|0
1641996440000|2022-01-12 14:07:20|31011.84|31011.84|31011.84|31011.84|31011.84|31011.84|31011.84|31011.84|0
1641996450000|2022-01-12 14:07:30|31015.4|31015.4|31019.71|31019.71|31019.71|31019.71|31015.4|31015.4|0
1641996460000|2022-01-12 14:07:40|31023.26|31023.26|31023.26|31023.26|31023.26|31023.26|31023.26|31023.26|0
1641996470000|2022-01-12 14:07:50|31027.57|31027.57|31031.87|31031.87|31031.87|31031.87|31027.57|31027.57|0
1641996500000|2022-01-12 14:08:20|31036.18|31036.18|31036.18|31036.18|31036.18|31036.18|31036.18|31036.18|0
1641996530000|2022-01-12 14:08:50|31031.87|31031.87|31031.87|31031.87|31031.87|31031.87|31031.87|31031.87|0
1641996580000|2022-01-12 14:09:40|31030.1|31030.1|31028.32|31028.32|31030.1|31030.1|31028.32|31028.32|0
1641996610000|2022-01-12 14:10:10|31024.01|31024.01|31024.01|31024.01|31024.01|31024.01|31024.01|31024.01|0
1641996620000|2022-01-12 14:10:20|31019.71|31019.71|31019.71|31019.71|31019.71|31019.71|31019.71|31019.71|0
1641996700000|2022-01-12 14:11:40|31021.48|31021.48|31029.34|31029.34|31029.34|31029.34|31021.48|31021.48|0
1641996710000|2022-01-12 14:11:50|31027.57|31027.57|31027.57|31027.57|31027.57|31027.57|31027.57|31027.57|0
1641996750000|2022-01-12 14:12:30|31031.87|31031.87|31031.87|31031.87|31031.87|31031.87|31031.87|31031.87|0
1641996800000|2022-01-12 14:13:20|31027.57|31027.57|31027.57|31027.57|31027.57|31027.57|31027.57|31027.57|0
1641996860000|2022-01-12 14:14:20|31036.18|31036.18|31040.49|31040.49|31040.49|31040.49|31036.18|31036.18|0
1641996920000|2022-01-12 14:15:20|31027.57|31027.57|31036.18|31036.18|31036.18|31036.18|31027.57|31027.57|0
1641996970000|2022-01-12 14:16:10|31031.87|31031.87|31031.87|31031.87|31031.87|31031.87|31031.87|31031.87|0
1641996990000|2022-01-12 14:16:30|31030.1|31030.1|31030.1|31030.1|31030.1|31030.1|31030.1|31030.1|0
1641997020000|2022-01-12 14:17:00|31034.4|31034.4|31034.4|31034.4|31034.4|31034.4|31034.4|31034.4|0
1641997040000|2022-01-12 14:17:20|31036.18|31036.18|31049.1|31049.1|31049.1|31049.1|31036.18|31036.18|0
1641997050000|2022-01-12 14:17:30|31050.88|31050.88|31053.41|31053.41|31055.18|31055.18|31050.88|31050.88|0
1641997060000|2022-01-12 14:17:40|31057.71|31057.71|31057.71|31057.71|31057.71|31057.71|31057.71|31057.71|0
1641997070000|2022-01-12 14:17:50|31053.41|31053.41|31057.71|31057.71|31057.71|31057.71|31053.41|31053.41|0
1641997140000|2022-01-12 14:19:00|31059.49|31059.49|31062.02|31062.02|31068.1|31068.1|31059.49|31059.49|0
1641997190000|2022-01-12 14:19:50|31066.33|31066.33|31070.63|31070.63|31070.63|31070.63|31066.33|31066.33|0
1641997200000|2022-01-12 14:20:00|31066.33|31066.33|31062.02|31062.02|31070.63|31070.63|31062.02|31062.02|0
1641997220000|2022-01-12 14:20:20|31074.94|31074.94|31087.86|31087.86|31087.86|31087.86|31074.94|31074.94|0
1641997230000|2022-01-12 14:20:30|31079.24|31079.24|31079.24|31079.24|31079.24|31079.24|31079.24|31079.24|0
1641997250000|2022-01-12 14:20:50|31083.55|31083.55|31083.55|31083.55|31083.55|31083.55|31083.55|31083.55|0
1641997260000|2022-01-12 14:21:00|31079.24|31079.24|31104.33|31104.33|31104.33|31104.33|31079.24|31079.24|0
1641997270000|2022-01-12 14:21:10|31102.55|31102.55|31106.11|31106.11|31106.11|31106.11|31102.55|31102.55|0
1641997290000|2022-01-12 14:21:30|31107.89|31107.89|31111.44|31111.44|31111.44|31111.44|31107.89|31107.89|0
1641997300000|2022-01-12 14:21:40|31109.66|31109.66|31109.66|31109.66|31109.66|31109.66|31109.66|31109.66|0
1641997350000|2022-01-12 14:22:30|31105.36|31105.36|31105.36|31105.36|31105.36|31105.36|31105.36|31105.36|0
1641997360000|2022-01-12 14:22:40|31109.66|31109.66|31109.66|31109.66|31109.66|31109.66|31109.66|31109.66|0
1641997370000|2022-01-12 14:22:50|31111.44|31111.44|31113.22|31113.22|31113.22|31113.22|31111.44|31111.44|0
1641997420000|2022-01-12 14:23:40|31111.44|31111.44|31109.66|31109.66|31111.44|31111.44|31109.66|31109.66|0
1641997430000|2022-01-12 14:23:50|31122.58|31122.58|31122.58|31122.58|31122.58|31122.58|31122.58|31122.58|0
1641997450000|2022-01-12 14:24:10|31113.97|31113.97|31101.05|31101.05|31113.97|31113.97|31101.05|31101.05|0
1641997470000|2022-01-12 14:24:30|31102.83|31102.83|31102.83|31102.83|31102.83|31102.83|31102.83|31102.83|0
1641997530000|2022-01-12 14:25:30|31101.05|31101.05|31101.05|31101.05|31101.05|31101.05|31101.05|31101.05|0
1641997540000|2022-01-12 14:25:40|31105.36|31105.36|31105.36|31105.36|31105.36|31105.36|31105.36|31105.36|0
1641997570000|2022-01-12 14:26:10|31109.66|31109.66|31118.28|31118.28|31118.28|31118.28|31109.66|31109.66|0
1641997590000|2022-01-12 14:26:30|31120.05|31120.05|31120.05|31120.05|31120.05|31120.05|31120.05|31120.05|0
1641997600000|2022-01-12 14:26:40|31121.83|31121.83|31130.44|31130.44|31130.44|31130.44|31121.83|31121.83|0
1641997610000|2022-01-12 14:26:50|31126.14|31126.14|31130.44|31130.44|31130.44|31130.44|31126.14|31126.14|0
1641997620000|2022-01-12 14:27:00|31121.83|31121.83|31121.83|31121.83|31121.83|31121.83|31121.83|31121.83|0
1641997640000|2022-01-12 14:27:20|31126.14|31126.14|31126.14|31126.14|31126.14|31126.14|31126.14|31126.14|0
1641997700000|2022-01-12 14:28:20|31131.47|31131.47|31133.25|31133.25|31141.86|31141.86|31131.47|31131.47|0
1641997730000|2022-01-12 14:28:50|31141.86|31141.86|31154.78|31154.78|31154.78|31154.78|31141.86|31141.86|0
1641997740000|2022-01-12 14:29:00|31150.47|31150.47|31150.47|31150.47|31150.47|31150.47|31150.47|31150.47|0
1641997800000|2022-01-12 14:30:00|31159.08|31159.08|31144.39|31144.39|31172|31172|31141.86|31141.86|0
1641997810000|2022-01-12 14:30:10|31140.08|31140.08|31125.38|31125.38|31140.08|31140.08|31121.08|31121.08|0
1641997820000|2022-01-12 14:30:20|31121.08|31121.08|31116.77|31116.77|31121.08|31121.08|31116.77|31116.77|0
1641997830000|2022-01-12 14:30:30|31121.08|31121.08|31116.77|31116.77|31125.38|31125.38|31116.77|31116.77|0
1641997840000|2022-01-12 14:30:40|31114.99|31114.99|31121.08|31121.08|31121.08|31121.08|31114.99|31114.99|0
1641997850000|2022-01-12 14:30:50|31116.77|31116.77|31116.77|31116.77|31116.77|31116.77|31112.47|31112.47|0
1641997860000|2022-01-12 14:31:00|31112.47|31112.47|31112.47|31112.47|31116.77|31116.77|31112.47|31112.47|0
1641997870000|2022-01-12 14:31:10|31099.55|31099.55|31091.68|31091.68|31099.55|31099.55|31070.15|31070.15|0
1641997880000|2022-01-12 14:31:20|31095.99|31095.99|31117.52|31117.52|31117.52|31117.52|31095.99|31095.99|0
1641997890000|2022-01-12 14:31:30|31113.22|31113.22|31117.52|31117.52|31117.52|31117.52|31113.22|31113.22|0
1641997900000|2022-01-12 14:31:40|31113.22|31113.22|31113.22|31113.22|31113.22|31113.22|31113.22|31113.22|0
1641997910000|2022-01-12 14:31:50|31121.83|31121.83|31121.83|31121.83|31121.83|31121.83|31121.83|31121.83|0
1641997920000|2022-01-12 14:32:00|31126.14|31126.14|31126.14|31126.14|31126.14|31126.14|31126.14|31126.14|0
1641997930000|2022-01-12 14:32:10|31121.83|31121.83|31102.83|31102.83|31121.83|31121.83|31095.99|31095.99|0
1641997940000|2022-01-12 14:32:20|31098.52|31098.52|31085.6|31085.6|31098.52|31098.52|31085.6|31085.6|0
1641997960000|2022-01-12 14:32:40|31094.21|31094.21|31102.83|31102.83|31102.83|31102.83|31094.21|31094.21|0
1641997970000|2022-01-12 14:32:50|31104.6|31104.6|31114.99|31114.99|31114.99|31114.99|31104.6|31104.6|0
1641997980000|2022-01-12 14:33:00|31110.69|31110.69|31110.69|31110.69|31110.69|31110.69|31110.69|31110.69|0
1641997990000|2022-01-12 14:33:10|31114.99|31114.99|31114.99|31114.99|31114.99|31114.99|31114.99|31114.99|0
1641998000000|2022-01-12 14:33:20|31106.38|31106.38|31102.07|31102.07|31110.69|31110.69|31102.07|31102.07|0
1641998010000|2022-01-12 14:33:30|31100.3|31100.3|31104.6|31104.6|31104.6|31104.6|31100.3|31100.3|0
1641998020000|2022-01-12 14:33:40|31100.3|31100.3|31100.3|31100.3|31100.3|31100.3|31100.3|31100.3|0
1641998030000|2022-01-12 14:33:50|31108.91|31108.91|31108.91|31108.91|31108.91|31108.91|31108.91|31108.91|0
1641998040000|2022-01-12 14:34:00|31105.36|31105.36|31105.36|31105.36|31109.66|31109.66|31105.36|31105.36|0
1641998050000|2022-01-12 14:34:10|31101.05|31101.05|31096.74|31096.74|31101.05|31101.05|31096.74|31096.74|0
1641998060000|2022-01-12 14:34:20|31092.44|31092.44|31088.13|31088.13|31092.44|31092.44|31075.21|31075.21|0
1641998070000|2022-01-12 14:34:30|31079.52|31079.52|31079.52|31079.52|31079.52|31079.52|31079.52|31079.52|0
1641998080000|2022-01-12 14:34:40|31083.82|31083.82|31085.6|31085.6|31085.6|31085.6|31083.82|31083.82|0
1641998090000|2022-01-12 14:34:50|31094.21|31094.21|31082.05|31082.05|31094.21|31094.21|31082.05|31082.05|0
1641998100000|2022-01-12 14:35:00|31086.35|31086.35|31086.35|31086.35|31086.35|31086.35|31086.35|31086.35|0
1641998110000|2022-01-12 14:35:10|31082.05|31082.05|31086.35|31086.35|31086.35|31086.35|31082.05|31082.05|0
1641998120000|2022-01-12 14:35:20|31090.66|31090.66|31103.58|31103.58|31103.58|31103.58|31090.66|31090.66|0
1641998130000|2022-01-12 14:35:30|31099.27|31099.27|31090.66|31090.66|31099.27|31099.27|31090.66|31090.66|0
1641998140000|2022-01-12 14:35:40|31082.05|31082.05|31082.05|31082.05|31082.05|31082.05|31082.05|31082.05|0
1641998160000|2022-01-12 14:36:00|31077.74|31077.74|31073.43|31073.43|31077.74|31077.74|31073.43|31073.43|0
1641998180000|2022-01-12 14:36:20|31069.13|31069.13|31069.88|31069.88|31069.88|31069.88|31065.57|31065.57|0
1641998200000|2022-01-12 14:36:40|31061.27|31061.27|31061.27|31061.27|31061.27|31061.27|31061.27|31061.27|0
1641998210000|2022-01-12 14:36:50|31056.96|31056.96|31056.96|31056.96|31056.96|31056.96|31052.65|31052.65|0
1641998220000|2022-01-12 14:37:00|31052.65|31052.65|31044.04|31044.04|31052.65|31052.65|31044.04|31044.04|0
1641998230000|2022-01-12 14:37:10|31035.43|31035.43|31044.04|31044.04|31044.04|31044.04|31035.43|31035.43|0
1641998240000|2022-01-12 14:37:20|31039.73|31039.73|31021.48|31021.48|31039.73|31039.73|31021.48|31021.48|0
1641998250000|2022-01-12 14:37:30|31012.87|31012.87|31012.87|31012.87|31012.87|31012.87|31012.87|31012.87|0
1641998260000|2022-01-12 14:37:40|31025.79|31025.79|31042.26|31042.26|31042.26|31042.26|31025.79|31025.79|0
1641998280000|2022-01-12 14:38:00|31033.65|31033.65|31027.57|31027.57|31033.65|31033.65|31027.57|31027.57|0
1641998290000|2022-01-12 14:38:10|31031.87|31031.87|31031.87|31031.87|31036.18|31036.18|31031.87|31031.87|0
1641998300000|2022-01-12 14:38:20|31027.57|31027.57|31027.57|31027.57|31027.57|31027.57|31027.57|31027.57|0
1641998310000|2022-01-12 14:38:30|31031.87|31031.87|31031.87|31031.87|31031.87|31031.87|31031.87|31031.87|0
1641998320000|2022-01-12 14:38:40|31036.18|31036.18|31027.57|31027.57|31036.18|31036.18|31027.57|31027.57|0
1641998330000|2022-01-12 14:38:50|31031.87|31031.87|31027.57|31027.57|31031.87|31031.87|31027.57|31027.57|0
1641998340000|2022-01-12 14:39:00|31031.87|31031.87|31036.18|31036.18|31036.18|31036.18|31031.87|31031.87|0
1641998350000|2022-01-12 14:39:10|31037.96|31037.96|31040.49|31040.49|31046.57|31046.57|31037.96|31037.96|0
1641998360000|2022-01-12 14:39:20|31049.1|31049.1|31057.71|31057.71|31057.71|31057.71|31049.1|31049.1|0
1641998370000|2022-01-12 14:39:30|31066.33|31066.33|31066.33|31066.33|31066.33|31066.33|31066.33|31066.33|0
1641998380000|2022-01-12 14:39:40|31074.94|31074.94|31074.94|31074.94|31074.94|31074.94|31074.94|31074.94|0
1641998390000|2022-01-12 14:39:50|31083.55|31083.55|31103.58|31103.58|31103.58|31103.58|31083.55|31083.55|0
1641998400000|2022-01-12 14:40:00|31105.36|31105.36|31109.66|31109.66|31118.28|31118.28|31105.36|31105.36|0
1641998410000|2022-01-12 14:40:10|31105.36|31105.36|31105.36|31105.36|31105.36|31105.36|31105.36|31105.36|0
1641998420000|2022-01-12 14:40:20|31118.28|31118.28|31126.14|31126.14|31126.14|31126.14|31118.28|31118.28|0
1641998430000|2022-01-12 14:40:30|31130.44|31130.44|31117.52|31117.52|31130.44|31130.44|31117.52|31117.52|0
1641998440000|2022-01-12 14:40:40|31108.91|31108.91|31113.22|31113.22|31113.22|31113.22|31108.91|31108.91|0
1641998450000|2022-01-12 14:40:50|31117.52|31117.52|31117.52|31117.52|31117.52|31117.52|31117.52|31117.52|0
1641998460000|2022-01-12 14:41:00|31113.22|31113.22|31117.52|31117.52|31117.52|31117.52|31113.22|31113.22|0
1641998470000|2022-01-12 14:41:10|31130.44|31130.44|31130.44|31130.44|31130.44|31130.44|31130.44|31130.44|0
1641998480000|2022-01-12 14:41:20|31134.75|31134.75|31134.75|31134.75|31139.06|31139.06|31134.75|31134.75|0
1641998490000|2022-01-12 14:41:30|31130.44|31130.44|31130.44|31130.44|31130.44|31130.44|31130.44|31130.44|0
1641998500000|2022-01-12 14:41:40|31134.75|31134.75|31126.14|31126.14|31134.75|31134.75|31126.14|31126.14|0
1641998510000|2022-01-12 14:41:50|31134.75|31134.75|31139.06|31139.06|31139.06|31139.06|31134.75|31134.75|0
1641998530000|2022-01-12 14:42:10|31144.39|31144.39|31144.39|31144.39|31148.69|31148.69|31144.39|31144.39|0
1641998560000|2022-01-12 14:42:40|31157.31|31157.31|31170.23|31170.23|31170.23|31170.23|31157.31|31157.31|0
1641998570000|2022-01-12 14:42:50|31174.53|31174.53|31174.53|31174.53|31174.53|31174.53|31174.53|31174.53|0
1641998590000|2022-01-12 14:43:10|31183.15|31183.15|31191.01|31191.01|31191.01|31191.01|31183.15|31183.15|0
1641998600000|2022-01-12 14:43:20|31199.62|31199.62|31199.62|31199.62|31199.62|31199.62|31199.62|31199.62|0
1641998610000|2022-01-12 14:43:30|31195.31|31195.31|31186.7|31186.7|31199.62|31199.62|31186.7|31186.7|0
1641998620000|2022-01-12 14:43:40|31182.39|31182.39|31178.09|31178.09|31182.39|31182.39|31178.09|31178.09|0
1641998640000|2022-01-12 14:44:00|31182.39|31182.39|31178.09|31178.09|31182.39|31182.39|31178.09|31178.09|0
1641998650000|2022-01-12 14:44:10|31173.78|31173.78|31178.84|31178.84|31182.39|31182.39|31173.78|31173.78|0
1641998660000|2022-01-12 14:44:20|31174.53|31174.53|31174.53|31174.53|31174.53|31174.53|31174.53|31174.53|0
1641998670000|2022-01-12 14:44:30|31178.84|31178.84|31178.84|31178.84|31178.84|31178.84|31178.84|31178.84|0
1641998680000|2022-01-12 14:44:40|31174.53|31174.53|31165.92|31165.92|31174.53|31174.53|31165.92|31165.92|0
1641998690000|2022-01-12 14:44:50|31164.14|31164.14|31155.53|31155.53|31164.14|31164.14|31155.53|31155.53|0
1641998700000|2022-01-12 14:45:00|31146.92|31146.92|31146.92|31146.92|31146.92|31146.92|31146.92|31146.92|0
1641998710000|2022-01-12 14:45:10|31151.22|31151.22|31155.53|31155.53|31155.53|31155.53|31146.92|31146.92|0
1641998720000|2022-01-12 14:45:20|31159.84|31159.84|31155.53|31155.53|31159.84|31159.84|31155.53|31155.53|0
1641998730000|2022-01-12 14:45:30|31151.22|31151.22|31146.92|31146.92|31151.22|31151.22|31138.3|31138.3|0
1641998740000|2022-01-12 14:45:40|31151.22|31151.22|31151.22|31151.22|31151.22|31151.22|31151.22|31151.22|0
1641998750000|2022-01-12 14:45:50|31155.53|31155.53|31155.53|31155.53|31155.53|31155.53|31155.53|31155.53|0
1641998760000|2022-01-12 14:46:00|31151.22|31151.22|31146.92|31146.92|31151.22|31151.22|31142.61|31142.61|0
1641998790000|2022-01-12 14:46:30|31145.14|31145.14|31145.14|31145.14|31145.14|31145.14|31145.14|31145.14|0
1641998800000|2022-01-12 14:46:40|31153.75|31153.75|31149.45|31149.45|31153.75|31153.75|31149.45|31149.45|0
1641998810000|2022-01-12 14:46:50|31153|31153|31153|31153|31153|31153|31153|31153|0
1641998820000|2022-01-12 14:47:00|31161.61|31161.61|31170.23|31170.23|31170.23|31170.23|31161.61|31161.61|0
1641998830000|2022-01-12 14:47:10|31168.45|31168.45|31168.45|31168.45|31168.45|31168.45|31168.45|31168.45|0
1641998840000|2022-01-12 14:47:20|31164.14|31164.14|31167.7|31167.7|31167.7|31167.7|31164.14|31164.14|0
1641998850000|2022-01-12 14:47:30|31176.31|31176.31|31176.31|31176.31|31176.31|31176.31|31176.31|31176.31|0
1641998870000|2022-01-12 14:47:50|31180.62|31180.62|31197.84|31197.84|31197.84|31197.84|31180.62|31180.62|0
1641998880000|2022-01-12 14:48:00|31196.07|31196.07|31196.07|31196.07|31196.07|31196.07|31196.07|31196.07|0
1641998890000|2022-01-12 14:48:10|31191.76|31191.76|31191.76|31191.76|31191.76|31191.76|31191.76|31191.76|0
1641998900000|2022-01-12 14:48:20|31200.37|31200.37|31204.68|31204.68|31204.68|31204.68|31200.37|31200.37|0
1641998920000|2022-01-12 14:48:40|31200.37|31200.37|31208.23|31208.23|31210.01|31210.01|31200.37|31200.37|0
1641998930000|2022-01-12 14:48:50|31203.93|31203.93|31203.93|31203.93|31203.93|31203.93|31203.93|31203.93|0
1641998940000|2022-01-12 14:49:00|31199.62|31199.62|31216.85|31216.85|31216.85|31216.85|31199.62|31199.62|0
1641998950000|2022-01-12 14:49:10|31212.54|31212.54|31199.62|31199.62|31212.54|31212.54|31199.62|31199.62|0
1641998960000|2022-01-12 14:49:20|31203.93|31203.93|31195.31|31195.31|31203.93|31203.93|31195.31|31195.31|0
1641998970000|2022-01-12 14:49:30|31191.01|31191.01|31191.01|31191.01|31191.01|31191.01|31191.01|31191.01|0
1641998980000|2022-01-12 14:49:40|31186.7|31186.7|31182.39|31182.39|31186.7|31186.7|31182.39|31182.39|0
1641999000000|2022-01-12 14:50:00|31173.78|31173.78|31165.17|31165.17|31173.78|31173.78|31165.17|31165.17|0
1641999010000|2022-01-12 14:50:10|31156.56|31156.56|31156.56|31156.56|31156.56|31156.56|31156.56|31156.56|0
1641999020000|2022-01-12 14:50:20|31152.25|31152.25|31152.25|31152.25|31152.25|31152.25|31152.25|31152.25|0
1641999030000|2022-01-12 14:50:30|31156.56|31156.56|31157.31|31157.31|31157.31|31157.31|31156.56|31156.56|0
1641999050000|2022-01-12 14:50:50|31153|31153|31144.39|31144.39|31153|31153|31144.39|31144.39|0
1641999070000|2022-01-12 14:51:10|31157.31|31157.31|31159.84|31159.84|31161.61|31161.61|31153|31153|0
1641999080000|2022-01-12 14:51:20|31155.53|31155.53|31151.22|31151.22|31155.53|31155.53|31151.22|31151.22|0
1641999090000|2022-01-12 14:51:30|31159.84|31159.84|31159.84|31159.84|31159.84|31159.84|31159.84|31159.84|0
1641999100000|2022-01-12 14:51:40|31164.14|31164.14|31164.14|31164.14|31164.14|31164.14|31164.14|31164.14|0
1641999110000|2022-01-12 14:51:50|31151.22|31151.22|31151.22|31151.22|31151.22|31151.22|31151.22|31151.22|0
1641999130000|2022-01-12 14:52:10|31164.14|31164.14|31164.14|31164.14|31164.14|31164.14|31164.14|31164.14|0
1641999140000|2022-01-12 14:52:20|31159.84|31159.84|31159.84|31159.84|31159.84|31159.84|31159.84|31159.84|0
1641999150000|2022-01-12 14:52:30|31164.14|31164.14|31165.92|31165.92|31165.92|31165.92|31164.14|31164.14|0
1641999160000|2022-01-12 14:52:40|31159.84|31159.84|31159.84|31159.84|31159.84|31159.84|31159.84|31159.84|0
1641999190000|2022-01-12 14:53:10|31151.22|31151.22|31142.61|31142.61|31151.22|31151.22|31142.61|31142.61|0
1641999200000|2022-01-12 14:53:20|31146.92|31146.92|31146.92|31146.92|31155.53|31155.53|31146.92|31146.92|0
1641999210000|2022-01-12 14:53:30|31145.14|31145.14|31153.75|31153.75|31153.75|31153.75|31145.14|31145.14|0
1641999220000|2022-01-12 14:53:40|31151.98|31151.98|31147.67|31147.67|31151.98|31151.98|31147.67|31147.67|0
1641999230000|2022-01-12 14:53:50|31143.36|31143.36|31143.36|31143.36|31143.36|31143.36|31143.36|31143.36|0
1641999260000|2022-01-12 14:54:20|31147.67|31147.67|31144.11|31144.11|31147.67|31147.67|31144.11|31144.11|0
1641999270000|2022-01-12 14:54:30|31135.5|31135.5|31135.5|31135.5|31135.5|31135.5|31135.5|31135.5|0
1641999280000|2022-01-12 14:54:40|31133.72|31133.72|31137.28|31137.28|31137.28|31137.28|31133.72|31133.72|0
1641999290000|2022-01-12 14:54:50|31141.59|31141.59|31141.59|31141.59|31141.59|31141.59|31141.59|31141.59|0
1641999300000|2022-01-12 14:55:00|31150.2|31150.2|31158.81|31158.81|31158.81|31158.81|31150.2|31150.2|0
1641999310000|2022-01-12 14:55:10|31142.34|31142.34|31142.34|31142.34|31142.34|31142.34|31142.34|31142.34|0
1641999320000|2022-01-12 14:55:20|31146.64|31146.64|31146.64|31146.64|31146.64|31146.64|31146.64|31146.64|0
1641999330000|2022-01-12 14:55:30|31150.95|31150.95|31150.95|31150.95|31150.95|31150.95|31150.95|31150.95|0
1641999360000|2022-01-12 14:56:00|31142.34|31142.34|31142.34|31142.34|31142.34|31142.34|31142.34|31142.34|0
1641999380000|2022-01-12 14:56:20|31138.03|31138.03|31136.25|31136.25|31138.03|31138.03|31136.25|31136.25|0
1641999390000|2022-01-12 14:56:30|31134.48|31134.48|31134.48|31134.48|31134.48|31134.48|31134.48|31134.48|0
1641999410000|2022-01-12 14:56:50|31138.78|31138.78|31137.01|31137.01|31138.78|31138.78|31137.01|31137.01|0
1641999420000|2022-01-12 14:57:00|31141.31|31141.31|31149.93|31149.93|31149.93|31149.93|31141.31|31141.31|0
1641999440000|2022-01-12 14:57:20|31161.34|31161.34|31167.42|31167.42|31167.42|31167.42|31161.34|31161.34|0
1641999450000|2022-01-12 14:57:30|31165.65|31165.65|31161.34|31161.34|31165.65|31165.65|31161.34|31161.34|0
1641999470000|2022-01-12 14:57:50|31165.65|31165.65|31174.26|31174.26|31174.26|31174.26|31165.65|31165.65|0
1641999480000|2022-01-12 14:58:00|31169.95|31169.95|31169.95|31169.95|31169.95|31169.95|31169.95|31169.95|0
1641999490000|2022-01-12 14:58:10|31174.26|31174.26|31169.95|31169.95|31174.26|31174.26|31169.95|31169.95|0
1641999500000|2022-01-12 14:58:20|31165.65|31165.65|31165.65|31165.65|31165.65|31165.65|31165.65|31165.65|0
1641999510000|2022-01-12 14:58:30|31161.34|31161.34|31159.56|31159.56|31161.34|31161.34|31159.56|31159.56|0
1641999520000|2022-01-12 14:58:40|31176.79|31176.79|31172.48|31172.48|31176.79|31176.79|31172.48|31172.48|0
1641999530000|2022-01-12 14:58:50|31159.56|31159.56|31159.56|31159.56|31159.56|31159.56|31159.56|31159.56|0
1641999550000|2022-01-12 14:59:10|31155.26|31155.26|31155.26|31155.26|31155.26|31155.26|31155.26|31155.26|0
1641999560000|2022-01-12 14:59:20|31159.56|31159.56|31159.56|31159.56|31159.56|31159.56|31159.56|31159.56|0
1641999570000|2022-01-12 14:59:30|31168.18|31168.18|31168.18|31168.18|31168.18|31168.18|31168.18|31168.18|0
1641999580000|2022-01-12 14:59:40|31172.48|31172.48|31167.42|31167.42|31176.04|31176.04|31163.12|31163.12|0
1641999590000|2022-01-12 14:59:50|31163.12|31163.12|31163.12|31163.12|31163.12|31163.12|31163.12|31163.12|0
1641999600000|2022-01-12 15:00:00|31167.42|31167.42|31163.12|31163.12|31167.42|31167.42|31163.12|31163.12|0
1641999610000|2022-01-12 15:00:10|31167.42|31167.42|31167.42|31167.42|31167.42|31167.42|31167.42|31167.42|0
1641999620000|2022-01-12 15:00:20|31163.12|31163.12|31150.95|31150.95|31163.12|31163.12|31150.95|31150.95|0
1641999630000|2022-01-12 15:00:30|31146.64|31146.64|31150.95|31150.95|31150.95|31150.95|31146.64|31146.64|0
1641999640000|2022-01-12 15:00:40|31155.26|31155.26|31133.72|31133.72|31155.26|31155.26|31133.72|31133.72|0
1641999650000|2022-01-12 15:00:50|31129.42|31129.42|31125.11|31125.11|31129.42|31129.42|31125.11|31125.11|0
1641999660000|2022-01-12 15:01:00|31116.5|31116.5|31116.5|31116.5|31116.5|31116.5|31116.5|31116.5|0
1641999690000|2022-01-12 15:01:30|31112.19|31112.19|31116.5|31116.5|31116.5|31116.5|31112.19|31112.19|0
1641999700000|2022-01-12 15:01:40|31112.94|31112.94|31114.72|31114.72|31114.72|31114.72|31112.94|31112.94|0
1641999710000|2022-01-12 15:01:50|31110.41|31110.41|31110.41|31110.41|31110.41|31110.41|31110.41|31110.41|0
1641999720000|2022-01-12 15:02:00|31106.11|31106.11|31106.11|31106.11|31106.11|31106.11|31106.11|31106.11|0
1641999730000|2022-01-12 15:02:10|31101.8|31101.8|31106.11|31106.11|31106.11|31106.11|31101.8|31101.8|0
1641999740000|2022-01-12 15:02:20|31101.8|31101.8|31130.17|31130.17|31138.78|31138.78|31097.5|31097.5|0
1641999750000|2022-01-12 15:02:30|31134.48|31134.48|31117.25|31117.25|31147.4|31147.4|31117.25|31117.25|0
1641999760000|2022-01-12 15:02:40|31112.94|31112.94|31100.02|31100.02|31112.94|31112.94|31100.02|31100.02|0
1641999770000|2022-01-12 15:02:50|31108.64|31108.64|31108.64|31108.64|31117.25|31117.25|31108.64|31108.64|0
1641999780000|2022-01-12 15:03:00|31104.33|31104.33|31104.33|31104.33|31104.33|31104.33|31100.02|31100.02|0
1641999790000|2022-01-12 15:03:10|31095.72|31095.72|31085.33|31085.33|31095.72|31095.72|31085.33|31085.33|0
1641999800000|2022-01-12 15:03:20|31093.94|31093.94|31074.94|31074.94|31093.94|31093.94|31074.94|31074.94|0
1641999820000|2022-01-12 15:03:40|31073.16|31073.16|31096.47|31096.47|31096.47|31096.47|31073.16|31073.16|0
1641999840000|2022-01-12 15:04:00|31092.16|31092.16|31096.47|31096.47|31096.47|31096.47|31092.16|31092.16|0
1641999850000|2022-01-12 15:04:10|31092.16|31092.16|31100.78|31100.78|31130.92|31130.92|31087.86|31087.86|0
1641999860000|2022-01-12 15:04:20|31096.47|31096.47|31096.47|31096.47|31096.47|31096.47|31092.16|31092.16|0
1641999870000|2022-01-12 15:04:30|31098.25|31098.25|31114.72|31114.72|31114.72|31114.72|31098.25|31098.25|0
1641999880000|2022-01-12 15:04:40|31110.41|31110.41|31114.72|31114.72|31114.72|31114.72|31110.41|31110.41|0
1641999890000|2022-01-12 15:04:50|31110.41|31110.41|31101.8|31101.8|31110.41|31110.41|31097.5|31097.5|0
1641999900000|2022-01-12 15:05:00|31093.19|31093.19|31093.19|31093.19|31093.19|31093.19|31093.19|31093.19|0
1641999910000|2022-01-12 15:05:10|31088.88|31088.88|31097.5|31097.5|31097.5|31097.5|31088.88|31088.88|0
1641999930000|2022-01-12 15:05:30|31093.19|31093.19|31110.41|31110.41|31110.41|31110.41|31093.19|31093.19|0
1641999940000|2022-01-12 15:05:40|31114.72|31114.72|31114.72|31114.72|31114.72|31114.72|31114.72|31114.72|0
1641999950000|2022-01-12 15:05:50|31110.41|31110.41|31127.64|31127.64|31127.64|31127.64|31110.41|31110.41|0
1641999960000|2022-01-12 15:06:00|31123.33|31123.33|31123.33|31123.33|31123.33|31123.33|31123.33|31123.33|0
1641999970000|2022-01-12 15:06:10|31125.11|31125.11|31133.72|31133.72|31133.72|31133.72|31125.11|31125.11|0
1641999980000|2022-01-12 15:06:20|31135.5|31135.5|31139.81|31139.81|31139.81|31139.81|31135.5|31135.5|0
1641999990000|2022-01-12 15:06:30|31144.11|31144.11|31144.11|31144.11|31144.11|31144.11|31144.11|31144.11|0
1642000010000|2022-01-12 15:06:50|31139.81|31139.81|31144.11|31144.11|31144.11|31144.11|31139.81|31139.81|0
1642000030000|2022-01-12 15:07:10|31135.5|31135.5|31144.11|31144.11|31144.11|31144.11|31135.5|31135.5|0
1642000040000|2022-01-12 15:07:20|31135.5|31135.5|31139.81|31139.81|31139.81|31139.81|31135.5|31135.5|0
1642000050000|2022-01-12 15:07:30|31148.42|31148.42|31135.5|31135.5|31148.42|31148.42|31135.5|31135.5|0
1642000060000|2022-01-12 15:07:40|31137.28|31137.28|31137.28|31137.28|31137.28|31137.28|31137.28|31137.28|0
1642000070000|2022-01-12 15:07:50|31135.5|31135.5|31135.5|31135.5|31135.5|31135.5|31135.5|31135.5|0
1642000080000|2022-01-12 15:08:00|31131.2|31131.2|31135.5|31135.5|31135.5|31135.5|31131.2|31131.2|0
1642000090000|2022-01-12 15:08:10|31131.2|31131.2|31131.2|31131.2|31131.2|31131.2|31131.2|31131.2|0
1642000100000|2022-01-12 15:08:20|31132.97|31132.97|31132.97|31132.97|31132.97|31132.97|31132.97|31132.97|0
1642000130000|2022-01-12 15:08:50|31128.67|31128.67|31130.44|31130.44|31130.44|31130.44|31128.67|31128.67|0
1642000140000|2022-01-12 15:09:00|31117.52|31117.52|31113.22|31113.22|31117.52|31117.52|31113.22|31113.22|0
1642000150000|2022-01-12 15:09:10|31121.83|31121.83|31121.83|31121.83|31121.83|31121.83|31121.83|31121.83|0
1642000170000|2022-01-12 15:09:30|31126.14|31126.14|31126.14|31126.14|31126.14|31126.14|31126.14|31126.14|0
1642000200000|2022-01-12 15:10:00|31121.83|31121.83|31120.05|31120.05|31121.83|31121.83|31120.05|31120.05|0
1642000210000|2022-01-12 15:10:10|31115.75|31115.75|31115.75|31115.75|31115.75|31115.75|31111.44|31111.44|0
1642000220000|2022-01-12 15:10:20|31112.19|31112.19|31107.89|31107.89|31112.19|31112.19|31107.89|31107.89|0
1642000230000|2022-01-12 15:10:30|31116.5|31116.5|31107.89|31107.89|31116.5|31116.5|31107.89|31107.89|0
1642000240000|2022-01-12 15:10:40|31099.27|31099.27|31099.27|31099.27|31099.27|31099.27|31099.27|31099.27|0
1642000250000|2022-01-12 15:10:50|31094.97|31094.97|31094.97|31094.97|31094.97|31094.97|31094.97|31094.97|0
1642000270000|2022-01-12 15:11:10|31093.19|31093.19|31093.19|31093.19|31093.19|31093.19|31093.19|31093.19|0
1642000310000|2022-01-12 15:11:50|31088.88|31088.88|31088.88|31088.88|31088.88|31088.88|31088.88|31088.88|0
1642000320000|2022-01-12 15:12:00|31093.19|31093.19|31093.19|31093.19|31093.19|31093.19|31093.19|31093.19|0
1642000350000|2022-01-12 15:12:30|31088.88|31088.88|31085.33|31085.33|31093.19|31093.19|31085.33|31085.33|0
1642000360000|2022-01-12 15:12:40|31089.63|31089.63|31093.94|31093.94|31093.94|31093.94|31089.63|31089.63|0
1642000370000|2022-01-12 15:12:50|31089.63|31089.63|31081.02|31081.02|31089.63|31089.63|31081.02|31081.02|0
1642000380000|2022-01-12 15:13:00|31089.63|31089.63|31093.19|31093.19|31093.19|31093.19|31089.63|31089.63|0
1642000390000|2022-01-12 15:13:10|31088.88|31088.88|31088.88|31088.88|31088.88|31088.88|31088.88|31088.88|0
1642000400000|2022-01-12 15:13:20|31093.19|31093.19|31093.19|31093.19|31093.19|31093.19|31093.19|31093.19|0
1642000410000|2022-01-12 15:13:30|31106.11|31106.11|31110.41|31110.41|31110.41|31110.41|31106.11|31106.11|0
1642000420000|2022-01-12 15:13:40|31104.33|31104.33|31104.33|31104.33|31104.33|31104.33|31104.33|31104.33|0
1642000430000|2022-01-12 15:13:50|31108.64|31108.64|31108.64|31108.64|31112.94|31112.94|31108.64|31108.64|0
1642000440000|2022-01-12 15:14:00|31112.94|31112.94|31112.94|31112.94|31112.94|31112.94|31112.94|31112.94|0
1642000450000|2022-01-12 15:14:10|31108.64|31108.64|31100.02|31100.02|31112.94|31112.94|31100.02|31100.02|0
1642000460000|2022-01-12 15:14:20|31095.72|31095.72|31095.72|31095.72|31095.72|31095.72|31091.41|31091.41|0
1642000480000|2022-01-12 15:14:40|31091.41|31091.41|31087.11|31087.11|31091.41|31091.41|31087.11|31087.11|0
1642000490000|2022-01-12 15:14:50|31082.8|31082.8|31069.88|31069.88|31082.8|31082.8|31069.88|31069.88|0
1642000500000|2022-01-12 15:15:00|31074.19|31074.19|31069.88|31069.88|31074.19|31074.19|31069.88|31069.88|0
1642000510000|2022-01-12 15:15:10|31074.19|31074.19|31074.19|31074.19|31074.19|31074.19|31074.19|31074.19|0
1642000520000|2022-01-12 15:15:20|31069.88|31069.88|31074.19|31074.19|31074.19|31074.19|31069.88|31069.88|0
1642000530000|2022-01-12 15:15:30|31078.49|31078.49|31078.49|31078.49|31078.49|31078.49|31078.49|31078.49|0
1642000540000|2022-01-12 15:15:40|31074.19|31074.19|31078.49|31078.49|31078.49|31078.49|31074.19|31074.19|0
1642000550000|2022-01-12 15:15:50|31082.8|31082.8|31082.8|31082.8|31082.8|31082.8|31081.02|31081.02|0
1642000560000|2022-01-12 15:16:00|31078.49|31078.49|31078.49|31078.49|31078.49|31078.49|31078.49|31078.49|0
1642000570000|2022-01-12 15:16:10|31087.11|31087.11|31087.11|31087.11|31087.11|31087.11|31087.11|31087.11|0
1642000580000|2022-01-12 15:16:20|31082.8|31082.8|31074.19|31074.19|31082.8|31082.8|31074.19|31074.19|0
1642000600000|2022-01-12 15:16:40|31078.49|31078.49|31074.19|31074.19|31078.49|31078.49|31074.19|31074.19|0
1642000630000|2022-01-12 15:17:10|31069.88|31069.88|31065.57|31065.57|31074.19|31074.19|31065.57|31065.57|0
1642000640000|2022-01-12 15:17:20|31069.88|31069.88|31077.74|31077.74|31077.74|31077.74|31069.88|31069.88|0
1642000650000|2022-01-12 15:17:30|31075.96|31075.96|31075.96|31075.96|31084.58|31084.58|31075.96|31075.96|0
1642000660000|2022-01-12 15:17:40|31084.58|31084.58|31080.27|31080.27|31084.58|31084.58|31080.27|31080.27|0
1642000670000|2022-01-12 15:17:50|31084.58|31084.58|31088.88|31088.88|31088.88|31088.88|31084.58|31084.58|0
1642000680000|2022-01-12 15:18:00|31084.58|31084.58|31075.96|31075.96|31088.88|31088.88|31071.66|31071.66|0
1642000690000|2022-01-12 15:18:10|31071.66|31071.66|31067.35|31067.35|31075.96|31075.96|31067.35|31067.35|0
1642000700000|2022-01-12 15:18:20|31063.04|31063.04|31063.04|31063.04|31067.35|31067.35|31063.04|31063.04|0
1642000720000|2022-01-12 15:18:40|31067.35|31067.35|31067.35|31067.35|31067.35|31067.35|31067.35|31067.35|0
1642000740000|2022-01-12 15:19:00|31071.66|31071.66|31067.35|31067.35|31071.66|31071.66|31067.35|31067.35|0
1642000760000|2022-01-12 15:19:20|31063.04|31063.04|31056.96|31056.96|31063.04|31063.04|31048.35|31048.35|0
1642000770000|2022-01-12 15:19:30|31061.27|31061.27|31056.96|31056.96|31061.27|31061.27|31056.96|31056.96|0
1642000780000|2022-01-12 15:19:40|31061.27|31061.27|31061.27|31061.27|31061.27|31061.27|31061.27|31061.27|0
1642000790000|2022-01-12 15:19:50|31056.96|31056.96|31056.96|31056.96|31056.96|31056.96|31056.96|31056.96|0
1642000840000|2022-01-12 15:20:40|31061.27|31061.27|31061.27|31061.27|31061.27|31061.27|31061.27|31061.27|0
1642000860000|2022-01-12 15:21:00|31065.57|31065.57|31065.57|31065.57|31069.88|31069.88|31065.57|31065.57|0
1642000890000|2022-01-12 15:21:30|31074.19|31074.19|31088.13|31088.13|31088.13|31088.13|31074.19|31074.19|0
1642000900000|2022-01-12 15:21:40|31083.82|31083.82|31083.82|31083.82|31083.82|31083.82|31083.82|31083.82|0
1642000930000|2022-01-12 15:22:10|31092.44|31092.44|31101.05|31101.05|31105.36|31105.36|31092.44|31092.44|0
1642000940000|2022-01-12 15:22:20|31088.13|31088.13|31088.13|31088.13|31088.13|31088.13|31088.13|31088.13|0
1642000950000|2022-01-12 15:22:30|31086.35|31086.35|31086.35|31086.35|31086.35|31086.35|31086.35|31086.35|0
1642000980000|2022-01-12 15:23:00|31082.05|31082.05|31082.05|31082.05|31082.05|31082.05|31082.05|31082.05|0
1642000990000|2022-01-12 15:23:10|31077.74|31077.74|31077.74|31077.74|31077.74|31077.74|31077.74|31077.74|0
1642001000000|2022-01-12 15:23:20|31073.43|31073.43|31069.13|31069.13|31073.43|31073.43|31069.13|31069.13|0
1642001030000|2022-01-12 15:23:50|31073.43|31073.43|31073.43|31073.43|31073.43|31073.43|31073.43|31073.43|0
1642001040000|2022-01-12 15:24:00|31069.13|31069.13|31064.82|31064.82|31069.13|31069.13|31064.82|31064.82|0
1642001050000|2022-01-12 15:24:10|31060.51|31060.51|31056.21|31056.21|31060.51|31060.51|31056.21|31056.21|0
1642001060000|2022-01-12 15:24:20|31051.9|31051.9|31051.9|31051.9|31051.9|31051.9|31051.9|31051.9|0
1642001090000|2022-01-12 15:24:50|31047.59|31047.59|31051.9|31051.9|31051.9|31051.9|31047.59|31047.59|0
1642001100000|2022-01-12 15:25:00|31047.59|31047.59|31043.29|31043.29|31047.59|31047.59|31043.29|31043.29|0
1642001110000|2022-01-12 15:25:10|31047.59|31047.59|31047.59|31047.59|31047.59|31047.59|31047.59|31047.59|0
1642001120000|2022-01-12 15:25:20|31056.21|31056.21|31047.59|31047.59|31056.21|31056.21|31047.59|31047.59|0
1642001150000|2022-01-12 15:25:50|31056.21|31056.21|31045.82|31045.82|31056.21|31056.21|31045.82|31045.82|0
1642001160000|2022-01-12 15:26:00|31044.04|31044.04|31038.98|31038.98|31044.04|31044.04|31038.98|31038.98|0
1642001170000|2022-01-12 15:26:10|31034.68|31034.68|31032.15|31032.15|31040.76|31040.76|31030.37|31030.37|0
1642001180000|2022-01-12 15:26:20|31036.45|31036.45|31036.45|31036.45|31036.45|31036.45|31036.45|31036.45|0
1642001190000|2022-01-12 15:26:30|31032.15|31032.15|31027.84|31027.84|31036.45|31036.45|31027.84|31027.84|0
1642001200000|2022-01-12 15:26:40|31023.53|31023.53|31026.06|31026.06|31032.15|31032.15|31023.53|31023.53|0
1642001210000|2022-01-12 15:26:50|31034.68|31034.68|31030.37|31030.37|31034.68|31034.68|31026.06|31026.06|0
1642001220000|2022-01-12 15:27:00|31026.06|31026.06|31028.59|31028.59|31030.37|31030.37|31026.06|31026.06|0
1642001230000|2022-01-12 15:27:10|31024.29|31024.29|31028.59|31028.59|31028.59|31028.59|31024.29|31024.29|0
1642001250000|2022-01-12 15:27:30|31032.9|31032.9|31032.9|31032.9|31032.9|31032.9|31032.9|31032.9|0
1642001260000|2022-01-12 15:27:40|31028.59|31028.59|31028.59|31028.59|31032.9|31032.9|31028.59|31028.59|0
1642001270000|2022-01-12 15:27:50|31032.9|31032.9|31032.9|31032.9|31032.9|31032.9|31032.9|31032.9|0
1642001280000|2022-01-12 15:28:00|31028.59|31028.59|31040.76|31040.76|31040.76|31040.76|31028.59|31028.59|0
1642001300000|2022-01-12 15:28:20|31045.07|31045.07|31040.76|31040.76|31045.07|31045.07|31040.76|31040.76|0
1642001320000|2022-01-12 15:28:40|31036.45|31036.45|31036.45|31036.45|31040.76|31040.76|31036.45|31036.45|0
1642001330000|2022-01-12 15:28:50|31032.9|31032.9|31032.9|31032.9|31032.9|31032.9|31032.9|31032.9|0
1642001340000|2022-01-12 15:29:00|31028.59|31028.59|31032.9|31032.9|31032.9|31032.9|31028.59|31028.59|0
1642001360000|2022-01-12 15:29:20|31028.59|31028.59|31032.9|31032.9|31032.9|31032.9|31028.59|31028.59|0
1642001380000|2022-01-12 15:29:40|31037.2|31037.2|31037.2|31037.2|31037.2|31037.2|31037.2|31037.2|0
1642001390000|2022-01-12 15:29:50|31038.98|31038.98|31068.38|31068.38|31068.38|31068.38|31038.98|31038.98|0
1642001400000|2022-01-12 15:30:00|31070.15|31070.15|31074.46|31074.46|31083.07|31083.07|31070.15|31070.15|0
1642001410000|2022-01-12 15:30:10|31078.01|31078.01|31073.71|31073.71|31086.63|31086.63|31073.71|31073.71|0
1642001420000|2022-01-12 15:30:20|31078.01|31078.01|31090.93|31090.93|31090.93|31090.93|31078.01|31078.01|0
1642001430000|2022-01-12 15:30:30|31095.24|31095.24|31090.93|31090.93|31095.24|31095.24|31090.93|31090.93|0
1642001440000|2022-01-12 15:30:40|31086.63|31086.63|31086.63|31086.63|31086.63|31086.63|31078.01|31078.01|0
1642001450000|2022-01-12 15:30:50|31082.32|31082.32|31080.54|31080.54|31082.32|31082.32|31080.54|31080.54|0
1642001460000|2022-01-12 15:31:00|31071.93|31071.93|31071.93|31071.93|31071.93|31071.93|31071.93|31071.93|0
1642001470000|2022-01-12 15:31:10|31076.24|31076.24|31076.24|31076.24|31076.24|31076.24|31076.24|31076.24|0
1642001480000|2022-01-12 15:31:20|31084.85|31084.85|31084.85|31084.85|31084.85|31084.85|31084.85|31084.85|0
1642001500000|2022-01-12 15:31:40|31076.24|31076.24|31071.93|31071.93|31076.24|31076.24|31071.93|31071.93|0
1642001510000|2022-01-12 15:31:50|31076.24|31076.24|31076.24|31076.24|31076.24|31076.24|31076.24|31076.24|0
1642001520000|2022-01-12 15:32:00|31078.01|31078.01|31078.01|31078.01|31082.32|31082.32|31078.01|31078.01|0
1642001530000|2022-01-12 15:32:10|31086.63|31086.63|31086.63|31086.63|31086.63|31086.63|31086.63|31086.63|0
1642001550000|2022-01-12 15:32:30|31090.93|31090.93|31099.55|31099.55|31099.55|31099.55|31090.93|31090.93|0
1642001580000|2022-01-12 15:33:00|31109.94|31109.94|31111.71|31111.71|31111.71|31111.71|31109.94|31109.94|0
1642001590000|2022-01-12 15:33:10|31120.33|31120.33|31120.33|31120.33|31120.33|31120.33|31120.33|31120.33|0
1642001600000|2022-01-12 15:33:20|31124.63|31124.63|31124.63|31124.63|31124.63|31124.63|31124.63|31124.63|0
1642001610000|2022-01-12 15:33:30|31126.41|31126.41|31126.41|31126.41|31130.72|31130.72|31126.41|31126.41|0
1642001620000|2022-01-12 15:33:40|31117.8|31117.8|31117.8|31117.8|31117.8|31117.8|31117.8|31117.8|0
1642001640000|2022-01-12 15:34:00|31109.94|31109.94|31109.94|31109.94|31109.94|31109.94|31109.94|31109.94|0
1642001660000|2022-01-12 15:34:20|31105.63|31105.63|31097.02|31097.02|31105.63|31105.63|31097.02|31097.02|0
1642001700000|2022-01-12 15:35:00|31095.24|31095.24|31108.16|31108.16|31108.16|31108.16|31095.24|31095.24|0
1642001720000|2022-01-12 15:35:20|31103.85|31103.85|31103.85|31103.85|31103.85|31103.85|31103.85|31103.85|0
1642001750000|2022-01-12 15:35:50|31099.55|31099.55|31090.93|31090.93|31099.55|31099.55|31090.93|31090.93|0
1642001760000|2022-01-12 15:36:00|31095.24|31095.24|31095.24|31095.24|31095.24|31095.24|31095.24|31095.24|0
1642001770000|2022-01-12 15:36:10|31090.93|31090.93|31090.93|31090.93|31090.93|31090.93|31090.93|31090.93|0
1642001800000|2022-01-12 15:36:40|31086.63|31086.63|31086.63|31086.63|31086.63|31086.63|31086.63|31086.63|0
1642001810000|2022-01-12 15:36:50|31082.32|31082.32|31086.63|31086.63|31086.63|31086.63|31082.32|31082.32|0
1642001820000|2022-01-12 15:37:00|31095.24|31095.24|31109.94|31109.94|31109.94|31109.94|31095.24|31095.24|0
1642001830000|2022-01-12 15:37:10|31114.24|31114.24|31105.63|31105.63|31114.24|31114.24|31105.63|31105.63|0
1642001840000|2022-01-12 15:37:20|31109.94|31109.94|31109.94|31109.94|31109.94|31109.94|31109.94|31109.94|0
1642001850000|2022-01-12 15:37:30|31105.63|31105.63|31105.63|31105.63|31105.63|31105.63|31105.63|31105.63|0
1642001880000|2022-01-12 15:38:00|31101.32|31101.32|31105.63|31105.63|31105.63|31105.63|31101.32|31101.32|0
1642001900000|2022-01-12 15:38:20|31109.94|31109.94|31109.94|31109.94|31109.94|31109.94|31109.94|31109.94|0
1642001920000|2022-01-12 15:38:40|31111.71|31111.71|31111.71|31111.71|31111.71|31111.71|31111.71|31111.71|0
1642001930000|2022-01-12 15:38:50|31107.41|31107.41|31107.41|31107.41|31107.41|31107.41|31107.41|31107.41|0
1642001940000|2022-01-12 15:39:00|31105.63|31105.63|31101.32|31101.32|31105.63|31105.63|31101.32|31101.32|0
1642001960000|2022-01-12 15:39:20|31105.63|31105.63|31109.94|31109.94|31109.94|31109.94|31105.63|31105.63|0
1642001970000|2022-01-12 15:39:30|31105.63|31105.63|31105.63|31105.63|31105.63|31105.63|31105.63|31105.63|0
1642002000000|2022-01-12 15:40:00|31101.32|31101.32|31097.02|31097.02|31101.32|31101.32|31097.02|31097.02|0
1642002010000|2022-01-12 15:40:10|31095.24|31095.24|31095.24|31095.24|31095.24|31095.24|31095.24|31095.24|0
1642002020000|2022-01-12 15:40:20|31099.55|31099.55|31101.32|31101.32|31101.32|31101.32|31099.55|31099.55|0
1642002030000|2022-01-12 15:40:30|31105.63|31105.63|31105.63|31105.63|31105.63|31105.63|31105.63|31105.63|0
1642002060000|2022-01-12 15:41:00|31101.32|31101.32|31101.32|31101.32|31101.32|31101.32|31101.32|31101.32|0
1642002080000|2022-01-12 15:41:20|31097.02|31097.02|31095.24|31095.24|31097.02|31097.02|31095.24|31095.24|0
1642002090000|2022-01-12 15:41:30|31090.93|31090.93|31090.93|31090.93|31090.93|31090.93|31090.93|31090.93|0
1642002100000|2022-01-12 15:41:40|31086.63|31086.63|31086.63|31086.63|31086.63|31086.63|31086.63|31086.63|0
1642002130000|2022-01-12 15:42:10|31090.93|31090.93|31090.93|31090.93|31090.93|31090.93|31090.93|31090.93|0
1642002150000|2022-01-12 15:42:30|31095.24|31095.24|31095.24|31095.24|31095.24|31095.24|31095.24|31095.24|0
1642002160000|2022-01-12 15:42:40|31097.02|31097.02|31097.02|31097.02|31097.02|31097.02|31097.02|31097.02|0
1642002170000|2022-01-12 15:42:50|31092.71|31092.71|31092.71|31092.71|31092.71|31092.71|31092.71|31092.71|0
1642002180000|2022-01-12 15:43:00|31097.02|31097.02|31097.02|31097.02|31097.02|31097.02|31097.02|31097.02|0
1642002190000|2022-01-12 15:43:10|31101.32|31101.32|31103.1|31103.1|31103.1|31103.1|31101.32|31101.32|0
1642002210000|2022-01-12 15:43:30|31107.41|31107.41|31107.41|31107.41|31111.71|31111.71|31107.41|31107.41|0
1642002220000|2022-01-12 15:43:40|31111.71|31111.71|31111.71|31111.71|31111.71|31111.71|31111.71|31111.71|0
1642002230000|2022-01-12 15:43:50|31107.41|31107.41|31107.41|31107.41|31107.41|31107.41|31107.41|31107.41|0
1642002240000|2022-01-12 15:44:00|31109.18|31109.18|31104.88|31104.88|31109.18|31109.18|31104.88|31104.88|0
1642002250000|2022-01-12 15:44:10|31109.18|31109.18|31109.18|31109.18|31109.18|31109.18|31109.18|31109.18|0
1642002310000|2022-01-12 15:45:10|31113.49|31113.49|31117.8|31117.8|31117.8|31117.8|31113.49|31113.49|0
1642002350000|2022-01-12 15:45:50|31113.49|31113.49|31103.1|31103.1|31113.49|31113.49|31103.1|31103.1|0
1642002370000|2022-01-12 15:46:10|31107.41|31107.41|31116.02|31116.02|31116.02|31116.02|31107.41|31107.41|0
1642002390000|2022-01-12 15:46:30|31111.71|31111.71|31111.71|31111.71|31111.71|31111.71|31111.71|31111.71|0
1642002450000|2022-01-12 15:47:30|31107.41|31107.41|31107.41|31107.41|31107.41|31107.41|31107.41|31107.41|0
1642002470000|2022-01-12 15:47:50|31111.71|31111.71|31107.41|31107.41|31111.71|31111.71|31107.41|31107.41|0
1642002490000|2022-01-12 15:48:10|31111.71|31111.71|31111.71|31111.71|31111.71|31111.71|31111.71|31111.71|0
1642002500000|2022-01-12 15:48:20|31120.33|31120.33|31122.1|31122.1|31122.1|31122.1|31120.33|31120.33|0
1642002510000|2022-01-12 15:48:30|31139.33|31139.33|31139.33|31139.33|31139.33|31139.33|31139.33|31139.33|0
1642002530000|2022-01-12 15:48:50|31141.11|31141.11|31141.11|31141.11|31141.11|31141.11|31141.11|31141.11|0
1642002550000|2022-01-12 15:49:10|31136.8|31136.8|31132.49|31132.49|31141.11|31141.11|31132.49|31132.49|0
1642002560000|2022-01-12 15:49:20|31130.72|31130.72|31135.02|31135.02|31135.02|31135.02|31130.72|31130.72|0
1642002580000|2022-01-12 15:49:40|31130.72|31130.72|31126.41|31126.41|31130.72|31130.72|31126.41|31126.41|0
1642002590000|2022-01-12 15:49:50|31122.1|31122.1|31122.1|31122.1|31122.1|31122.1|31122.1|31122.1|0
1642002610000|2022-01-12 15:50:10|31126.41|31126.41|31126.41|31126.41|31126.41|31126.41|31126.41|31126.41|0
1642002640000|2022-01-12 15:50:40|31122.1|31122.1|31117.8|31117.8|31122.1|31122.1|31117.8|31117.8|0
1642002660000|2022-01-12 15:51:00|31111.71|31111.71|31107.41|31107.41|31111.71|31111.71|31107.41|31107.41|0
1642002670000|2022-01-12 15:51:10|31116.02|31116.02|31124.63|31124.63|31124.63|31124.63|31116.02|31116.02|0
1642002680000|2022-01-12 15:51:20|31126.41|31126.41|31126.41|31126.41|31126.41|31126.41|31126.41|31126.41|0
1642002690000|2022-01-12 15:51:30|31122.1|31122.1|31122.1|31122.1|31122.1|31122.1|31122.1|31122.1|0
1642002700000|2022-01-12 15:51:40|31126.41|31126.41|31126.41|31126.41|31126.41|31126.41|31126.41|31126.41|0
1642002710000|2022-01-12 15:51:50|31130.72|31130.72|31130.72|31130.72|31130.72|31130.72|31130.72|31130.72|0
1642002720000|2022-01-12 15:52:00|31132.49|31132.49|31132.49|31132.49|31132.49|31132.49|31132.49|31132.49|0
1642002730000|2022-01-12 15:52:10|31136.8|31136.8|31136.8|31136.8|31136.8|31136.8|31136.8|31136.8|0
1642002760000|2022-01-12 15:52:40|31138.58|31138.58|31138.58|31138.58|31138.58|31138.58|31138.58|31138.58|0
1642002780000|2022-01-12 15:53:00|31142.88|31142.88|31142.88|31142.88|31142.88|31142.88|31142.88|31142.88|0
1642002790000|2022-01-12 15:53:10|31151.5|31151.5|31151.5|31151.5|31151.5|31151.5|31151.5|31151.5|0
1642002800000|2022-01-12 15:53:20|31147.19|31147.19|31147.19|31147.19|31147.19|31147.19|31147.19|31147.19|0
1642002830000|2022-01-12 15:53:50|31151.5|31151.5|31160.11|31160.11|31166.19|31166.19|31151.5|31151.5|0
1642002840000|2022-01-12 15:54:00|31164.42|31164.42|31164.42|31164.42|31164.42|31164.42|31164.42|31164.42|0
1642002860000|2022-01-12 15:54:20|31160.11|31160.11|31160.11|31160.11|31160.11|31160.11|31160.11|31160.11|0
1642002870000|2022-01-12 15:54:30|31155.8|31155.8|31164.42|31164.42|31164.42|31164.42|31155.8|31155.8|0
1642002880000|2022-01-12 15:54:40|31168.72|31168.72|31170.5|31170.5|31170.5|31170.5|31168.72|31168.72|0
1642002900000|2022-01-12 15:55:00|31174.81|31174.81|31179.11|31179.11|31179.11|31179.11|31174.81|31174.81|0
1642002910000|2022-01-12 15:55:10|31183.42|31183.42|31192.03|31192.03|31192.03|31192.03|31183.42|31183.42|0
1642002920000|2022-01-12 15:55:20|31196.34|31196.34|31196.34|31196.34|31196.34|31196.34|31196.34|31196.34|0
1642002930000|2022-01-12 15:55:30|31192.03|31192.03|31190.25|31190.25|31192.03|31192.03|31190.25|31190.25|0
1642002970000|2022-01-12 15:56:10|31185.95|31185.95|31181.64|31181.64|31185.95|31185.95|31181.64|31181.64|0
1642002980000|2022-01-12 15:56:20|31177.34|31177.34|31173.03|31173.03|31177.34|31177.34|31168.72|31168.72|0
1642003010000|2022-01-12 15:56:50|31177.34|31177.34|31177.34|31177.34|31177.34|31177.34|31177.34|31177.34|0
1642003020000|2022-01-12 15:57:00|31181.64|31181.64|31185.95|31185.95|31185.95|31185.95|31181.64|31181.64|0
1642003030000|2022-01-12 15:57:10|31181.64|31181.64|31185.95|31185.95|31185.95|31185.95|31181.64|31181.64|0
1642003050000|2022-01-12 15:57:30|31181.64|31181.64|31177.34|31177.34|31181.64|31181.64|31177.34|31177.34|0
1642003060000|2022-01-12 15:57:40|31181.64|31181.64|31181.64|31181.64|31181.64|31181.64|31181.64|31181.64|0
1642003070000|2022-01-12 15:57:50|31185.95|31185.95|31185.95|31185.95|31185.95|31185.95|31185.95|31185.95|0
1642003110000|2022-01-12 15:58:30|31181.64|31181.64|31181.64|31181.64|31181.64|31181.64|31177.34|31177.34|0
1642003120000|2022-01-12 15:58:40|31185.95|31185.95|31190.25|31190.25|31190.25|31190.25|31185.95|31185.95|0
1642003130000|2022-01-12 15:58:50|31181.64|31181.64|31181.64|31181.64|31185.95|31185.95|31181.64|31181.64|0
1642003140000|2022-01-12 15:59:00|31177.34|31177.34|31173.78|31173.78|31177.34|31177.34|31173.78|31173.78|0
1642003180000|2022-01-12 15:59:40|31178.09|31178.09|31178.09|31178.09|31178.09|31178.09|31178.09|31178.09|0
1642003190000|2022-01-12 15:59:50|31179.86|31179.86|31181.64|31181.64|31181.64|31181.64|31179.86|31179.86|0
1642003200000|2022-01-12 16:00:00|31185.95|31185.95|31206.73|31206.73|31209.26|31209.26|31185.95|31185.95|0
1642003210000|2022-01-12 16:00:10|31202.42|31202.42|31202.42|31202.42|31202.42|31202.42|31198.12|31198.12|0
1642003230000|2022-01-12 16:00:30|31198.12|31198.12|31202.42|31202.42|31202.42|31202.42|31198.12|31198.12|0
1642003260000|2022-01-12 16:01:00|31198.12|31198.12|31198.12|31198.12|31198.12|31198.12|31198.12|31198.12|0
1642003270000|2022-01-12 16:01:10|31196.34|31196.34|31187.73|31187.73|31196.34|31196.34|31187.73|31187.73|0
1642003280000|2022-01-12 16:01:20|31183.42|31183.42|31173.03|31173.03|31183.42|31183.42|31173.03|31173.03|0
1642003290000|2022-01-12 16:01:30|31168.72|31168.72|31173.03|31173.03|31173.03|31173.03|31168.72|31168.72|0
1642003320000|2022-01-12 16:02:00|31168.72|31168.72|31164.42|31164.42|31168.72|31168.72|31164.42|31164.42|0
1642003350000|2022-01-12 16:02:30|31168.72|31168.72|31164.42|31164.42|31168.72|31168.72|31164.42|31164.42|0
1642003360000|2022-01-12 16:02:40|31168.72|31168.72|31177.34|31177.34|31177.34|31177.34|31168.72|31168.72|0
1642003370000|2022-01-12 16:02:50|31185.95|31185.95|31190.25|31190.25|31190.25|31190.25|31185.95|31185.95|0
1642003420000|2022-01-12 16:03:40|31194.56|31194.56|31203.17|31203.17|31203.17|31203.17|31194.56|31194.56|0
1642003430000|2022-01-12 16:03:50|31198.87|31198.87|31190.25|31190.25|31198.87|31198.87|31190.25|31190.25|0
1642003450000|2022-01-12 16:04:10|31188.48|31188.48|31179.86|31179.86|31188.48|31188.48|31175.56|31175.56|0
1642003460000|2022-01-12 16:04:20|31175.56|31175.56|31173.78|31173.78|31175.56|31175.56|31173.78|31173.78|0
1642003470000|2022-01-12 16:04:30|31165.17|31165.17|31165.17|31165.17|31165.17|31165.17|31165.17|31165.17|0
1642003480000|2022-01-12 16:04:40|31169.47|31169.47|31167.7|31167.7|31169.47|31169.47|31167.7|31167.7|0
1642003490000|2022-01-12 16:04:50|31172|31172|31172|31172|31172|31172|31172|31172|0
1642003500000|2022-01-12 16:05:00|31176.31|31176.31|31180.62|31180.62|31180.62|31180.62|31176.31|31176.31|0
1642003510000|2022-01-12 16:05:10|31176.31|31176.31|31180.62|31180.62|31180.62|31180.62|31176.31|31176.31|0
1642003530000|2022-01-12 16:05:30|31184.92|31184.92|31187.45|31187.45|31189.23|31189.23|31184.92|31184.92|0
1642003540000|2022-01-12 16:05:40|31189.23|31189.23|31193.54|31193.54|31193.54|31193.54|31189.23|31189.23|0
1642003560000|2022-01-12 16:06:00|31189.23|31189.23|31193.54|31193.54|31193.54|31193.54|31189.23|31189.23|0
1642003570000|2022-01-12 16:06:10|31197.84|31197.84|31218.62|31218.62|31218.62|31218.62|31197.84|31197.84|0
1642003580000|2022-01-12 16:06:20|31214.32|31214.32|31202.15|31202.15|31214.32|31214.32|31202.15|31202.15|0
1642003590000|2022-01-12 16:06:30|31197.84|31197.84|31196.07|31196.07|31197.84|31197.84|31196.07|31196.07|0
1642003600000|2022-01-12 16:06:40|31191.76|31191.76|31191.76|31191.76|31191.76|31191.76|31191.76|31191.76|0
1642003620000|2022-01-12 16:07:00|31189.98|31189.98|31188.2|31188.2|31189.98|31189.98|31188.2|31188.2|0
1642003630000|2022-01-12 16:07:10|31170.98|31170.98|31183.9|31183.9|31183.9|31183.9|31170.98|31170.98|0
1642003640000|2022-01-12 16:07:20|31179.59|31179.59|31179.59|31179.59|31181.37|31181.37|31179.59|31179.59|0
1642003660000|2022-01-12 16:07:40|31170.98|31170.98|31162.37|31162.37|31170.98|31170.98|31162.37|31162.37|0
1642003690000|2022-01-12 16:08:10|31166.67|31166.67|31170.98|31170.98|31170.98|31170.98|31166.67|31166.67|0
1642003720000|2022-01-12 16:08:40|31169.2|31169.2|31170.98|31170.98|31170.98|31170.98|31169.2|31169.2|0
1642003730000|2022-01-12 16:08:50|31166.67|31166.67|31166.67|31166.67|31166.67|31166.67|31166.67|31166.67|0
1642003740000|2022-01-12 16:09:00|31162.37|31162.37|31158.06|31158.06|31162.37|31162.37|31158.06|31158.06|0
1642003760000|2022-01-12 16:09:20|31153.75|31153.75|31149.45|31149.45|31153.75|31153.75|31149.45|31149.45|0
1642003770000|2022-01-12 16:09:30|31147.67|31147.67|31151.98|31151.98|31151.98|31151.98|31147.67|31147.67|0
1642003780000|2022-01-12 16:09:40|31156.28|31156.28|31159.84|31159.84|31159.84|31159.84|31156.28|31156.28|0
1642003790000|2022-01-12 16:09:50|31155.53|31155.53|31155.53|31155.53|31155.53|31155.53|31155.53|31155.53|0
1642003810000|2022-01-12 16:10:10|31146.92|31146.92|31155.53|31155.53|31155.53|31155.53|31146.92|31146.92|0
1642003820000|2022-01-12 16:10:20|31159.84|31159.84|31159.84|31159.84|31159.84|31159.84|31159.84|31159.84|0
1642003830000|2022-01-12 16:10:30|31155.53|31155.53|31159.84|31159.84|31159.84|31159.84|31155.53|31155.53|0
1642003880000|2022-01-12 16:11:20|31164.14|31164.14|31155.53|31155.53|31164.14|31164.14|31155.53|31155.53|0
1642003940000|2022-01-12 16:12:20|31151.22|31151.22|31151.22|31151.22|31151.22|31151.22|31151.22|31151.22|0
1642003950000|2022-01-12 16:12:30|31146.92|31146.92|31146.92|31146.92|31146.92|31146.92|31145.14|31145.14|0
1642003970000|2022-01-12 16:12:50|31148.69|31148.69|31148.69|31148.69|31148.69|31148.69|31148.69|31148.69|0
1642003980000|2022-01-12 16:13:00|31153|31153|31153|31153|31153|31153|31153|31153|0
1642004000000|2022-01-12 16:13:20|31148.69|31148.69|31153|31153|31153|31153|31148.69|31148.69|0
1642004020000|2022-01-12 16:13:40|31157.31|31157.31|31170.23|31170.23|31170.23|31170.23|31157.31|31157.31|0
1642004030000|2022-01-12 16:13:50|31165.92|31165.92|31165.92|31165.92|31165.92|31165.92|31165.92|31165.92|0
1642004040000|2022-01-12 16:14:00|31164.14|31164.14|31161.61|31161.61|31165.92|31165.92|31161.61|31161.61|0
1642004050000|2022-01-12 16:14:10|31157.31|31157.31|31157.31|31157.31|31157.31|31157.31|31157.31|31157.31|0
1642004100000|2022-01-12 16:15:00|31153|31153|31148.69|31148.69|31153|31153|31148.69|31148.69|0
1642004110000|2022-01-12 16:15:10|31153|31153|31153|31153|31153|31153|31153|31153|0
1642004130000|2022-01-12 16:15:30|31151.22|31151.22|31151.22|31151.22|31151.22|31151.22|31151.22|31151.22|0
1642004170000|2022-01-12 16:16:10|31146.92|31146.92|31146.92|31146.92|31146.92|31146.92|31146.92|31146.92|0
1642004180000|2022-01-12 16:16:20|31142.61|31142.61|31139.06|31139.06|31142.61|31142.61|31139.06|31139.06|0
1642004200000|2022-01-12 16:16:40|31134.75|31134.75|31134.75|31134.75|31134.75|31134.75|31134.75|31134.75|0
1642004220000|2022-01-12 16:17:00|31130.44|31130.44|31121.83|31121.83|31130.44|31130.44|31121.83|31121.83|0
1642004230000|2022-01-12 16:17:10|31126.14|31126.14|31126.14|31126.14|31126.14|31126.14|31126.14|31126.14|0
1642004240000|2022-01-12 16:17:20|31134.75|31134.75|31139.06|31139.06|31139.06|31139.06|31129.42|31129.42|0
1642004250000|2022-01-12 16:17:30|31134.75|31134.75|31139.06|31139.06|31139.06|31139.06|31134.75|31134.75|0
1642004260000|2022-01-12 16:17:40|31134.75|31134.75|31134.75|31134.75|31134.75|31134.75|31134.75|31134.75|0
1642004280000|2022-01-12 16:18:00|31139.06|31139.06|31143.36|31143.36|31143.36|31143.36|31139.06|31139.06|0
1642004290000|2022-01-12 16:18:10|31139.06|31139.06|31139.06|31139.06|31139.06|31139.06|31139.06|31139.06|0
1642004300000|2022-01-12 16:18:20|31134.75|31134.75|31134.75|31134.75|31134.75|31134.75|31134.75|31134.75|0
1642004310000|2022-01-12 16:18:30|31130.44|31130.44|31130.44|31130.44|31130.44|31130.44|31130.44|31130.44|0
1642004320000|2022-01-12 16:18:40|31126.14|31126.14|31139.06|31139.06|31139.06|31139.06|31126.14|31126.14|0
1642004340000|2022-01-12 16:19:00|31134.75|31134.75|31126.89|31126.89|31134.75|31134.75|31126.89|31126.89|0
1642004350000|2022-01-12 16:19:10|31135.5|31135.5|31135.5|31135.5|31135.5|31135.5|31135.5|31135.5|0
1642004390000|2022-01-12 16:19:50|31131.2|31131.2|31126.89|31126.89|31131.2|31131.2|31126.89|31126.89|0
1642004410000|2022-01-12 16:20:10|31125.11|31125.11|31131.2|31131.2|31131.2|31131.2|31125.11|31125.11|0
1642004430000|2022-01-12 16:20:30|31129.42|31129.42|31127.64|31127.64|31129.42|31129.42|31127.64|31127.64|0
1642004450000|2022-01-12 16:20:50|31119.03|31119.03|31119.03|31119.03|31119.03|31119.03|31119.03|31119.03|0
1642004460000|2022-01-12 16:21:00|31120.81|31120.81|31120.81|31120.81|31120.81|31120.81|31120.81|31120.81|0
1642004470000|2022-01-12 16:21:10|31125.11|31125.11|31125.11|31125.11|31125.11|31125.11|31125.11|31125.11|0
1642004490000|2022-01-12 16:21:30|31129.42|31129.42|31129.42|31129.42|31129.42|31129.42|31129.42|31129.42|0
1642004520000|2022-01-12 16:22:00|31131.2|31131.2|31131.2|31131.2|31131.2|31131.2|31131.2|31131.2|0
1642004540000|2022-01-12 16:22:20|31126.89|31126.89|31122.58|31122.58|31126.89|31126.89|31122.58|31122.58|0
1642004550000|2022-01-12 16:22:30|31126.89|31126.89|31126.89|31126.89|31126.89|31126.89|31126.89|31126.89|0
1642004560000|2022-01-12 16:22:40|31131.2|31131.2|31131.2|31131.2|31131.2|31131.2|31131.2|31131.2|0
1642004580000|2022-01-12 16:23:00|31126.89|31126.89|31126.89|31126.89|31126.89|31126.89|31126.89|31126.89|0
1642004590000|2022-01-12 16:23:10|31118.28|31118.28|31112.19|31112.19|31118.28|31118.28|31112.19|31112.19|0
1642004600000|2022-01-12 16:23:20|31107.89|31107.89|31107.89|31107.89|31107.89|31107.89|31107.89|31107.89|0
1642004610000|2022-01-12 16:23:30|31103.58|31103.58|31099.27|31099.27|31103.58|31103.58|31099.27|31099.27|0
1642004620000|2022-01-12 16:23:40|31095.72|31095.72|31095.72|31095.72|31095.72|31095.72|31095.72|31095.72|0
1642004630000|2022-01-12 16:23:50|31100.02|31100.02|31104.33|31104.33|31104.33|31104.33|31095.72|31095.72|0
1642004650000|2022-01-12 16:24:10|31106.11|31106.11|31106.11|31106.11|31106.11|31106.11|31106.11|31106.11|0
1642004660000|2022-01-12 16:24:20|31101.8|31101.8|31107.89|31107.89|31107.89|31107.89|31101.8|31101.8|0
1642004670000|2022-01-12 16:24:30|31103.58|31103.58|31103.58|31103.58|31103.58|31103.58|31103.58|31103.58|0
1642004680000|2022-01-12 16:24:40|31112.19|31112.19|31112.19|31112.19|31112.19|31112.19|31112.19|31112.19|0
1642004700000|2022-01-12 16:25:00|31107.89|31107.89|31107.89|31107.89|31107.89|31107.89|31107.89|31107.89|0
1642004710000|2022-01-12 16:25:10|31103.58|31103.58|31101.8|31101.8|31103.58|31103.58|31101.8|31101.8|0
1642004720000|2022-01-12 16:25:20|31097.5|31097.5|31101.8|31101.8|31101.8|31101.8|31097.5|31097.5|0
1642004730000|2022-01-12 16:25:30|31103.58|31103.58|31103.58|31103.58|31103.58|31103.58|31103.58|31103.58|0
1642004750000|2022-01-12 16:25:50|31112.19|31112.19|31112.19|31112.19|31112.19|31112.19|31112.19|31112.19|0
1642004760000|2022-01-12 16:26:00|31107.89|31107.89|31107.89|31107.89|31107.89|31107.89|31107.89|31107.89|0
1642004770000|2022-01-12 16:26:10|31112.19|31112.19|31112.19|31112.19|31112.19|31112.19|31112.19|31112.19|0
1642004780000|2022-01-12 16:26:20|31116.5|31116.5|31122.58|31122.58|31122.58|31122.58|31116.5|31116.5|0
1642004790000|2022-01-12 16:26:30|31113.97|31113.97|31113.97|31113.97|31113.97|31113.97|31113.97|31113.97|0
1642004810000|2022-01-12 16:26:50|31118.28|31118.28|31122.58|31122.58|31122.58|31122.58|31118.28|31118.28|0
1642004820000|2022-01-12 16:27:00|31126.89|31126.89|31126.89|31126.89|31126.89|31126.89|31126.89|31126.89|0
1642004830000|2022-01-12 16:27:10|31122.58|31122.58|31118.28|31118.28|31122.58|31122.58|31118.28|31118.28|0
1642004840000|2022-01-12 16:27:20|31122.58|31122.58|31120.81|31120.81|31122.58|31122.58|31120.81|31120.81|0
1642004870000|2022-01-12 16:27:50|31116.5|31116.5|31116.5|31116.5|31116.5|31116.5|31116.5|31116.5|0
1642004880000|2022-01-12 16:28:00|31114.72|31114.72|31114.72|31114.72|31114.72|31114.72|31114.72|31114.72|0
1642004900000|2022-01-12 16:28:20|31119.03|31119.03|31123.33|31123.33|31123.33|31123.33|31119.03|31119.03|0
1642004910000|2022-01-12 16:28:30|31125.11|31125.11|31126.89|31126.89|31126.89|31126.89|31125.11|31125.11|0
1642004920000|2022-01-12 16:28:40|31122.58|31122.58|31118.28|31118.28|31122.58|31122.58|31118.28|31118.28|0
1642004930000|2022-01-12 16:28:50|31113.97|31113.97|31109.66|31109.66|31113.97|31113.97|31109.66|31109.66|0
1642004940000|2022-01-12 16:29:00|31113.97|31113.97|31109.66|31109.66|31113.97|31113.97|31109.66|31109.66|0
1642004960000|2022-01-12 16:29:20|31113.97|31113.97|31113.97|31113.97|31113.97|31113.97|31113.97|31113.97|0
1642004970000|2022-01-12 16:29:30|31109.66|31109.66|31113.97|31113.97|31113.97|31113.97|31109.66|31109.66|0
1642004980000|2022-01-12 16:29:40|31118.28|31118.28|31109.66|31109.66|31118.28|31118.28|31105.36|31105.36|0
1642004990000|2022-01-12 16:29:50|31106.11|31106.11|31087.11|31087.11|31106.11|31106.11|31087.11|31087.11|0
1642061710000|2022-01-13 08:15:10|31312.41|31312.41|31312.41|31312.41|31312.41|31312.41|31312.41|31312.41|0
1642061730000|2022-01-13 08:15:30|31308.1|31308.1|31308.1|31308.1|31308.1|31308.1|31308.1|31308.1|0
1642061740000|2022-01-13 08:15:40|31295.18|31295.18|31283.77|31283.77|31295.18|31295.18|31283.77|31283.77|0
1642061750000|2022-01-13 08:15:50|31279.46|31279.46|31279.46|31279.46|31279.46|31279.46|31279.46|31279.46|0
1642061760000|2022-01-13 08:16:00|31275.15|31275.15|31275.15|31275.15|31275.15|31275.15|31275.15|31275.15|0
1642061770000|2022-01-13 08:16:10|31279.46|31279.46|31279.46|31279.46|31279.46|31279.46|31279.46|31279.46|0
1642061790000|2022-01-13 08:16:30|31292.38|31292.38|31296.69|31296.69|31300.99|31300.99|31288.07|31288.07|0
1642061800000|2022-01-13 08:16:40|31292.38|31292.38|31292.38|31292.38|31292.38|31292.38|31292.38|31292.38|0
1642061820000|2022-01-13 08:17:00|31279.46|31279.46|31281.24|31281.24|31281.24|31281.24|31279.46|31279.46|0
1642061840000|2022-01-13 08:17:20|31276.93|31276.93|31272.62|31272.62|31276.93|31276.93|31272.62|31272.62|0
1642061850000|2022-01-13 08:17:30|31281.24|31281.24|31281.24|31281.24|31281.24|31281.24|31281.24|31281.24|0
1642061870000|2022-01-13 08:17:50|31276.93|31276.93|31276.93|31276.93|31276.93|31276.93|31276.93|31276.93|0
1642061880000|2022-01-13 08:18:00|31281.24|31281.24|31281.24|31281.24|31281.24|31281.24|31281.24|31281.24|0
1642061900000|2022-01-13 08:18:20|31289.85|31289.85|31289.85|31289.85|31289.85|31289.85|31289.85|31289.85|0
1642061910000|2022-01-13 08:18:30|31284.52|31284.52|31284.52|31284.52|31284.52|31284.52|31284.52|31284.52|0
1642061920000|2022-01-13 08:18:40|31288.82|31288.82|31288.82|31288.82|31288.82|31288.82|31288.82|31288.82|0
1642061940000|2022-01-13 08:19:00|31284.52|31284.52|31288.82|31288.82|31288.82|31288.82|31284.52|31284.52|0
1642061960000|2022-01-13 08:19:20|31283.49|31283.49|31283.49|31283.49|31283.49|31283.49|31283.49|31283.49|0
1642061970000|2022-01-13 08:19:30|31261.96|31261.96|31257.65|31257.65|31261.96|31261.96|31257.65|31257.65|0
1642061990000|2022-01-13 08:19:50|31262.99|31262.99|31267.29|31267.29|31267.29|31267.29|31262.99|31262.99|0
1642062000000|2022-01-13 08:20:00|31258.68|31258.68|31254.37|31254.37|31258.68|31258.68|31254.37|31254.37|0
1642062010000|2022-01-13 08:20:10|31258.68|31258.68|31258.68|31258.68|31258.68|31258.68|31258.68|31258.68|0
1642062020000|2022-01-13 08:20:20|31256.9|31256.9|31256.9|31256.9|31256.9|31256.9|31256.9|31256.9|0
1642062030000|2022-01-13 08:20:30|31265.52|31265.52|31273.38|31273.38|31273.38|31273.38|31265.52|31265.52|0
1642062040000|2022-01-13 08:20:40|31269.07|31269.07|31269.07|31269.07|31269.07|31269.07|31269.07|31269.07|0
1642062060000|2022-01-13 08:21:00|31264.76|31264.76|31264.76|31264.76|31264.76|31264.76|31264.76|31264.76|0
1642062100000|2022-01-13 08:21:40|31260.46|31260.46|31260.46|31260.46|31260.46|31260.46|31260.46|31260.46|0
1642062190000|2022-01-13 08:23:10|31264.76|31264.76|31269.07|31269.07|31269.07|31269.07|31260.46|31260.46|0
1642062200000|2022-01-13 08:23:20|31270.85|31270.85|31270.85|31270.85|31270.85|31270.85|31270.85|31270.85|0
1642062240000|2022-01-13 08:24:00|31262.23|31262.23|31262.23|31262.23|31262.23|31262.23|31262.23|31262.23|0
1642062260000|2022-01-13 08:24:20|31259.7|31259.7|31259.7|31259.7|31259.7|31259.7|31259.7|31259.7|0
1642062280000|2022-01-13 08:24:40|31257.93|31257.93|31257.93|31257.93|31257.93|31257.93|31257.93|31257.93|0
1642062290000|2022-01-13 08:24:50|31253.62|31253.62|31253.62|31253.62|31253.62|31253.62|31253.62|31253.62|0
1642062310000|2022-01-13 08:25:10|31257.93|31257.93|31257.93|31257.93|31257.93|31257.93|31257.93|31257.93|0
1642062350000|2022-01-13 08:25:50|31254.37|31254.37|31243.98|31243.98|31254.37|31254.37|31243.98|31243.98|0
1642062360000|2022-01-13 08:26:00|31239.68|31239.68|31225.73|31225.73|31239.68|31239.68|31225.73|31225.73|0
1642062370000|2022-01-13 08:26:10|31229.29|31229.29|31233.59|31233.59|31233.59|31233.59|31229.29|31229.29|0
1642062380000|2022-01-13 08:26:20|31237.9|31237.9|31237.9|31237.9|31237.9|31237.9|31237.9|31237.9|0
1642062390000|2022-01-13 08:26:30|31233.59|31233.59|31233.59|31233.59|31233.59|31233.59|31233.59|31233.59|0
1642062410000|2022-01-13 08:26:50|31229.29|31229.29|31233.59|31233.59|31233.59|31233.59|31229.29|31229.29|0
1642062420000|2022-01-13 08:27:00|31235.37|31235.37|31235.37|31235.37|31235.37|31235.37|31235.37|31235.37|0
1642062440000|2022-01-13 08:27:20|31237.15|31237.15|31237.15|31237.15|31237.15|31237.15|31237.15|31237.15|0
1642062470000|2022-01-13 08:27:50|31245.76|31245.76|31247.54|31247.54|31247.54|31247.54|31245.76|31245.76|0
1642062530000|2022-01-13 08:28:50|31257.93|31257.93|31270.85|31270.85|31270.85|31270.85|31257.93|31257.93|0
1642062540000|2022-01-13 08:29:00|31269.07|31269.07|31261.21|31261.21|31269.07|31269.07|31261.21|31261.21|0
1642062560000|2022-01-13 08:29:20|31252.6|31252.6|31252.6|31252.6|31252.6|31252.6|31252.6|31252.6|0
1642062610000|2022-01-13 08:30:10|31261.21|31261.21|31273.38|31273.38|31273.38|31273.38|31261.21|31261.21|0
1642062650000|2022-01-13 08:30:50|31277.68|31277.68|31277.68|31277.68|31277.68|31277.68|31277.68|31277.68|0
1642062670000|2022-01-13 08:31:10|31275.91|31275.91|31275.91|31275.91|31275.91|31275.91|31275.91|31275.91|0
1642062680000|2022-01-13 08:31:20|31277.68|31277.68|31277.68|31277.68|31277.68|31277.68|31277.68|31277.68|0
1642062710000|2022-01-13 08:31:50|31281.24|31281.24|31294.16|31294.16|31298.46|31298.46|31281.24|31281.24|0
1642062730000|2022-01-13 08:32:10|31285.54|31285.54|31281.24|31281.24|31285.54|31285.54|31281.24|31281.24|0
1642062740000|2022-01-13 08:32:20|31270.85|31270.85|31270.85|31270.85|31270.85|31270.85|31270.85|31270.85|0
1642062750000|2022-01-13 08:32:30|31275.15|31275.15|31275.15|31275.15|31275.15|31275.15|31275.15|31275.15|0
1642062770000|2022-01-13 08:32:50|31288.07|31288.07|31291.63|31291.63|31291.63|31291.63|31288.07|31288.07|0
1642062780000|2022-01-13 08:33:00|31304.55|31304.55|31304.55|31304.55|31304.55|31304.55|31304.55|31304.55|0
1642062790000|2022-01-13 08:33:10|31306.32|31306.32|31306.32|31306.32|31306.32|31306.32|31306.32|31306.32|0
1642062820000|2022-01-13 08:33:40|31293.4|31293.4|31297.71|31297.71|31297.71|31297.71|31293.4|31293.4|0
1642062840000|2022-01-13 08:34:00|31302.02|31302.02|31302.02|31302.02|31302.02|31302.02|31302.02|31302.02|0
1642062860000|2022-01-13 08:34:20|31305.57|31305.57|31314.18|31314.18|31314.18|31314.18|31305.57|31305.57|0
1642062890000|2022-01-13 08:34:50|31309.88|31309.88|31311.66|31311.66|31311.66|31311.66|31309.88|31309.88|0
1642062930000|2022-01-13 08:35:30|31315.96|31315.96|31315.96|31315.96|31315.96|31315.96|31315.96|31315.96|0
1642062950000|2022-01-13 08:35:50|31314.18|31314.18|31303.79|31303.79|31314.18|31314.18|31303.79|31303.79|0
1642062960000|2022-01-13 08:36:00|31305.57|31305.57|31305.57|31305.57|31305.57|31305.57|31305.57|31305.57|0
1642062970000|2022-01-13 08:36:10|31314.18|31314.18|31314.18|31314.18|31314.18|31314.18|31314.18|31314.18|0
1642062980000|2022-01-13 08:36:20|31305.57|31305.57|31305.57|31305.57|31305.57|31305.57|31305.57|31305.57|0
1642062990000|2022-01-13 08:36:30|31301.27|31301.27|31301.27|31301.27|31301.27|31301.27|31301.27|31301.27|0
1642063000000|2022-01-13 08:36:40|31314.18|31314.18|31318.49|31318.49|31318.49|31318.49|31314.18|31314.18|0
1642063030000|2022-01-13 08:37:10|31322.8|31322.8|31322.8|31322.8|31322.8|31322.8|31322.8|31322.8|0
1642063040000|2022-01-13 08:37:20|31318.49|31318.49|31318.49|31318.49|31318.49|31318.49|31318.49|31318.49|0
1642063060000|2022-01-13 08:37:40|31322.8|31322.8|31322.8|31322.8|31322.8|31322.8|31322.8|31322.8|0
1642063070000|2022-01-13 08:37:50|31314.18|31314.18|31314.18|31314.18|31314.18|31314.18|31314.18|31314.18|0
1642063080000|2022-01-13 08:38:00|31318.49|31318.49|31322.8|31322.8|31322.8|31322.8|31318.49|31318.49|0
1642063090000|2022-01-13 08:38:10|31327.1|31327.1|31327.1|31327.1|31327.1|31327.1|31327.1|31327.1|0
1642063130000|2022-01-13 08:38:50|31314.18|31314.18|31314.18|31314.18|31314.18|31314.18|31314.18|31314.18|0
1642063180000|2022-01-13 08:39:40|31309.88|31309.88|31305.57|31305.57|31309.88|31309.88|31301.27|31301.27|0
1642063190000|2022-01-13 08:39:50|31322.8|31322.8|31322.8|31322.8|31322.8|31322.8|31322.8|31322.8|0
1642063200000|2022-01-13 08:40:00|31327.1|31327.1|31322.8|31322.8|31327.1|31327.1|31322.8|31322.8|0
1642063240000|2022-01-13 08:40:40|31321.02|31321.02|31321.02|31321.02|31321.02|31321.02|31321.02|31321.02|0
1642063250000|2022-01-13 08:40:50|31329.63|31329.63|31333.94|31333.94|31333.94|31333.94|31329.63|31329.63|0
1642063270000|2022-01-13 08:41:10|31342.55|31342.55|31342.55|31342.55|31342.55|31342.55|31342.55|31342.55|0
1642063290000|2022-01-13 08:41:30|31351.17|31351.17|31351.17|31351.17|31351.17|31351.17|31351.17|31351.17|0
1642063300000|2022-01-13 08:41:40|31364.09|31364.09|31367.64|31367.64|31367.64|31367.64|31364.09|31364.09|0
1642063310000|2022-01-13 08:41:50|31359.03|31359.03|31359.03|31359.03|31359.03|31359.03|31359.03|31359.03|0
1642063330000|2022-01-13 08:42:10|31362.58|31362.58|31362.58|31362.58|31362.58|31362.58|31362.58|31362.58|0
1642063390000|2022-01-13 08:43:10|31366.89|31366.89|31362.58|31362.58|31366.89|31366.89|31362.58|31362.58|0
1642063450000|2022-01-13 08:44:10|31358.27|31358.27|31358.27|31358.27|31358.27|31358.27|31358.27|31358.27|0
1642063470000|2022-01-13 08:44:30|31362.58|31362.58|31362.58|31362.58|31362.58|31362.58|31362.58|31362.58|0
1642063500000|2022-01-13 08:45:00|31352.19|31352.19|31348.64|31348.64|31352.19|31352.19|31348.64|31348.64|0
1642063510000|2022-01-13 08:45:10|31340.02|31340.02|31340.02|31340.02|31340.02|31340.02|31340.02|31340.02|0
1642063530000|2022-01-13 08:45:30|31335.72|31335.72|31335.72|31335.72|31335.72|31335.72|31335.72|31335.72|0
1642063580000|2022-01-13 08:46:20|31327.1|31327.1|31331.41|31331.41|31331.41|31331.41|31327.1|31327.1|0
1642063620000|2022-01-13 08:47:00|31335.72|31335.72|31335.72|31335.72|31335.72|31335.72|31335.72|31335.72|0
1642063630000|2022-01-13 08:47:10|31339.27|31339.27|31347.88|31347.88|31347.88|31347.88|31339.27|31339.27|0
1642063640000|2022-01-13 08:47:20|31343.58|31343.58|31343.58|31343.58|31343.58|31343.58|31343.58|31343.58|0
1642063660000|2022-01-13 08:47:40|31345.35|31345.35|31345.35|31345.35|31345.35|31345.35|31345.35|31345.35|0
1642063680000|2022-01-13 08:48:00|31341.05|31341.05|31341.05|31341.05|31341.05|31341.05|31341.05|31341.05|0
1642063740000|2022-01-13 08:49:00|31364.36|31364.36|31376.53|31376.53|31376.53|31376.53|31364.36|31364.36|0
1642063770000|2022-01-13 08:49:30|31378.3|31378.3|31386.92|31386.92|31386.92|31386.92|31378.3|31378.3|0
1642063790000|2022-01-13 08:49:50|31382.61|31382.61|31382.61|31382.61|31382.61|31382.61|31382.61|31382.61|0
1642063810000|2022-01-13 08:50:10|31379.05|31379.05|31374.75|31374.75|31379.05|31379.05|31374.75|31374.75|0
1642063820000|2022-01-13 08:50:20|31366.14|31366.14|31366.14|31366.14|31366.14|31366.14|31366.14|31366.14|0
1642063840000|2022-01-13 08:50:40|31367.91|31367.91|31367.91|31367.91|31367.91|31367.91|31367.91|31367.91|0
1642063850000|2022-01-13 08:50:50|31369.69|31369.69|31369.69|31369.69|31369.69|31369.69|31369.69|31369.69|0
1642063870000|2022-01-13 08:51:10|31361.08|31361.08|31361.08|31361.08|31361.08|31361.08|31361.08|31361.08|0
1642063880000|2022-01-13 08:51:20|31357.52|31357.52|31357.52|31357.52|31357.52|31357.52|31357.52|31357.52|0
1642063890000|2022-01-13 08:51:30|31361.83|31361.83|31363.61|31363.61|31363.61|31363.61|31361.83|31361.83|0
1642063900000|2022-01-13 08:51:40|31359.3|31359.3|31359.3|31359.3|31359.3|31359.3|31359.3|31359.3|0
1642063910000|2022-01-13 08:51:50|31362.85|31362.85|31368.94|31368.94|31373.24|31373.24|31362.85|31362.85|0
1642064040000|2022-01-13 08:54:00|31373.24|31373.24|31368.94|31368.94|31373.24|31373.24|31368.94|31368.94|0
1642064050000|2022-01-13 08:54:10|31373.24|31373.24|31373.24|31373.24|31373.24|31373.24|31373.24|31373.24|0
1642064070000|2022-01-13 08:54:30|31371.47|31371.47|31369.69|31369.69|31371.47|31371.47|31369.69|31369.69|0
1642064080000|2022-01-13 08:54:40|31366.14|31366.14|31366.14|31366.14|31366.14|31366.14|31366.14|31366.14|0
1642064100000|2022-01-13 08:55:00|31361.83|31361.83|31361.83|31361.83|31361.83|31361.83|31361.83|31361.83|0
1642064120000|2022-01-13 08:55:20|31365.38|31365.38|31365.38|31365.38|31365.38|31365.38|31365.38|31365.38|0
1642064130000|2022-01-13 08:55:30|31363.61|31363.61|31363.61|31363.61|31363.61|31363.61|31363.61|31363.61|0
1642064140000|2022-01-13 08:55:40|31367.91|31367.91|31374|31374|31374|31374|31363.61|31363.61|0
1642064200000|2022-01-13 08:56:40|31378.3|31378.3|31382.61|31382.61|31382.61|31382.61|31378.3|31378.3|0
1642064240000|2022-01-13 08:57:20|31378.3|31378.3|31378.3|31378.3|31378.3|31378.3|31378.3|31378.3|0
1642064250000|2022-01-13 08:57:30|31369.69|31369.69|31367.91|31367.91|31369.69|31369.69|31367.91|31367.91|0
1642064290000|2022-01-13 08:58:10|31372.22|31372.22|31372.22|31372.22|31372.22|31372.22|31372.22|31372.22|0
1642064310000|2022-01-13 08:58:30|31376.53|31376.53|31376.53|31376.53|31376.53|31376.53|31376.53|31376.53|0
1642064350000|2022-01-13 08:59:10|31381.86|31381.86|31381.86|31381.86|31381.86|31381.86|31381.86|31381.86|0
1642064380000|2022-01-13 08:59:40|31386.16|31386.16|31386.16|31386.16|31386.16|31386.16|31386.16|31386.16|0
1642064400000|2022-01-13 09:00:00|31381.86|31381.86|31381.86|31381.86|31381.86|31381.86|31381.86|31381.86|0
1642064430000|2022-01-13 09:00:30|31380.08|31380.08|31380.08|31380.08|31380.08|31380.08|31380.08|31380.08|0
1642064440000|2022-01-13 09:00:40|31376.53|31376.53|31378.3|31378.3|31378.3|31378.3|31376.53|31376.53|0
1642064510000|2022-01-13 09:01:50|31380.08|31380.08|31380.08|31380.08|31380.08|31380.08|31380.08|31380.08|0
1642064520000|2022-01-13 09:02:00|31384.39|31384.39|31390.47|31390.47|31392.25|31392.25|31384.39|31384.39|0
1642064530000|2022-01-13 09:02:10|31386.16|31386.16|31386.16|31386.16|31386.16|31386.16|31386.16|31386.16|0
1642064560000|2022-01-13 09:02:40|31390.47|31390.47|31381.86|31381.86|31390.47|31390.47|31381.86|31381.86|0
1642064580000|2022-01-13 09:03:00|31386.16|31386.16|31390.47|31390.47|31390.47|31390.47|31386.16|31386.16|0
1642064610000|2022-01-13 09:03:30|31386.16|31386.16|31386.16|31386.16|31386.16|31386.16|31386.16|31386.16|0
1642064620000|2022-01-13 09:03:40|31382.61|31382.61|31382.61|31382.61|31382.61|31382.61|31382.61|31382.61|0
1642064640000|2022-01-13 09:04:00|31374|31374|31378.3|31378.3|31378.3|31378.3|31374|31374|0
1642064660000|2022-01-13 09:04:20|31374|31374|31378.3|31378.3|31378.3|31378.3|31374|31374|0
1642064700000|2022-01-13 09:05:00|31384.39|31384.39|31384.39|31384.39|31384.39|31384.39|31384.39|31384.39|0
1642064710000|2022-01-13 09:05:10|31388.69|31388.69|31388.69|31388.69|31388.69|31388.69|31388.69|31388.69|0
1642064720000|2022-01-13 09:05:20|31392.25|31392.25|31394.02|31394.02|31394.02|31394.02|31390.47|31390.47|0
1642064730000|2022-01-13 09:05:30|31390.47|31390.47|31386.16|31386.16|31390.47|31390.47|31386.16|31386.16|0
1642064740000|2022-01-13 09:05:40|31384.39|31384.39|31375.77|31375.77|31384.39|31384.39|31375.77|31375.77|0
1642064760000|2022-01-13 09:06:00|31380.08|31380.08|31384.39|31384.39|31384.39|31384.39|31380.08|31380.08|0
1642064780000|2022-01-13 09:06:20|31386.16|31386.16|31386.16|31386.16|31386.16|31386.16|31386.16|31386.16|0
1642064800000|2022-01-13 09:06:40|31389.72|31389.72|31398.33|31398.33|31398.33|31398.33|31389.72|31389.72|0
1642064810000|2022-01-13 09:06:50|31402.64|31402.64|31404.41|31404.41|31404.41|31404.41|31402.64|31402.64|0
1642064820000|2022-01-13 09:07:00|31402.64|31402.64|31402.64|31402.64|31402.64|31402.64|31402.64|31402.64|0
1642064830000|2022-01-13 09:07:10|31398.33|31398.33|31400.11|31400.11|31400.11|31400.11|31398.33|31398.33|0
1642064860000|2022-01-13 09:07:40|31408.72|31408.72|31404.41|31404.41|31408.72|31408.72|31404.41|31404.41|0
1642064910000|2022-01-13 09:08:30|31402.64|31402.64|31400.86|31400.86|31402.64|31402.64|31400.86|31400.86|0
1642064920000|2022-01-13 09:08:40|31392.25|31392.25|31392.25|31392.25|31392.25|31392.25|31392.25|31392.25|0
1642064940000|2022-01-13 09:09:00|31390.47|31390.47|31390.47|31390.47|31390.47|31390.47|31390.47|31390.47|0
1642064950000|2022-01-13 09:09:10|31392.25|31392.25|31392.25|31392.25|31392.25|31392.25|31392.25|31392.25|0
1642064970000|2022-01-13 09:09:30|31387.94|31387.94|31392.25|31392.25|31392.25|31392.25|31387.94|31387.94|0
1642064980000|2022-01-13 09:09:40|31387.94|31387.94|31387.94|31387.94|31387.94|31387.94|31383.63|31383.63|0
1642064990000|2022-01-13 09:09:50|31396.55|31396.55|31400.86|31400.86|31405.17|31405.17|31396.55|31396.55|0
1642065000000|2022-01-13 09:10:00|31396.55|31396.55|31386.16|31386.16|31396.55|31396.55|31386.16|31386.16|0
1642065020000|2022-01-13 09:10:20|31381.86|31381.86|31373.24|31373.24|31381.86|31381.86|31373.24|31373.24|0
1642065030000|2022-01-13 09:10:30|31377.55|31377.55|31377.55|31377.55|31377.55|31377.55|31377.55|31377.55|0
1642065070000|2022-01-13 09:11:10|31381.86|31381.86|31381.86|31381.86|31381.86|31381.86|31381.86|31381.86|0
1642065150000|2022-01-13 09:12:30|31390.47|31390.47|31390.47|31390.47|31390.47|31390.47|31390.47|31390.47|0
1642065160000|2022-01-13 09:12:40|31399.08|31399.08|31390.47|31390.47|31399.08|31399.08|31390.47|31390.47|0
1642065180000|2022-01-13 09:13:00|31399.08|31399.08|31399.08|31399.08|31399.08|31399.08|31399.08|31399.08|0
1642065190000|2022-01-13 09:13:10|31403.39|31403.39|31403.39|31403.39|31403.39|31403.39|31403.39|31403.39|0
1642065200000|2022-01-13 09:13:20|31399.08|31399.08|31399.08|31399.08|31399.08|31399.08|31394.78|31394.78|0
1642065220000|2022-01-13 09:13:40|31394.78|31394.78|31394.78|31394.78|31394.78|31394.78|31394.78|31394.78|0
1642065240000|2022-01-13 09:14:00|31390.47|31390.47|31390.47|31390.47|31390.47|31390.47|31390.47|31390.47|0
1642065250000|2022-01-13 09:14:10|31388.69|31388.69|31388.69|31388.69|31388.69|31388.69|31388.69|31388.69|0
1642065290000|2022-01-13 09:14:50|31392.25|31392.25|31394.02|31394.02|31394.02|31394.02|31392.25|31392.25|0
1642065310000|2022-01-13 09:15:10|31389.72|31389.72|31389.72|31389.72|31389.72|31389.72|31389.72|31389.72|0
1642065400000|2022-01-13 09:16:40|31393.27|31393.27|31389.72|31389.72|31393.27|31393.27|31389.72|31389.72|0
1642065410000|2022-01-13 09:16:50|31385.41|31385.41|31385.41|31385.41|31385.41|31385.41|31385.41|31385.41|0
1642065500000|2022-01-13 09:18:20|31383.63|31383.63|31383.63|31383.63|31383.63|31383.63|31383.63|31383.63|0
1642065510000|2022-01-13 09:18:30|31379.33|31379.33|31379.33|31379.33|31379.33|31379.33|31379.33|31379.33|0
1642065540000|2022-01-13 09:19:00|31381.1|31381.1|31381.1|31381.1|31381.1|31381.1|31381.1|31381.1|0
1642065570000|2022-01-13 09:19:30|31372.49|31372.49|31368.19|31368.19|31372.49|31372.49|31368.19|31368.19|0
1642065580000|2022-01-13 09:19:40|31363.88|31363.88|31359.57|31359.57|31363.88|31363.88|31359.57|31359.57|0
1642065600000|2022-01-13 09:20:00|31355.27|31355.27|31359.57|31359.57|31359.57|31359.57|31355.27|31355.27|0
1642065640000|2022-01-13 09:20:40|31355.27|31355.27|31355.27|31355.27|31355.27|31355.27|31355.27|31355.27|0
1642065680000|2022-01-13 09:21:20|31351.71|31351.71|31351.71|31351.71|31351.71|31351.71|31351.71|31351.71|0
1642065720000|2022-01-13 09:22:00|31349.93|31349.93|31340.3|31340.3|31349.93|31349.93|31340.3|31340.3|0
1642065740000|2022-01-13 09:22:20|31335.99|31335.99|31327.38|31327.38|31335.99|31335.99|31327.38|31327.38|0
1642065750000|2022-01-13 09:22:30|31323.07|31323.07|31321.29|31321.29|31323.07|31323.07|31321.29|31321.29|0
1642065790000|2022-01-13 09:23:10|31323.07|31323.07|31337.77|31337.77|31337.77|31337.77|31323.07|31323.07|0
1642065830000|2022-01-13 09:23:50|31333.46|31333.46|31333.46|31333.46|31333.46|31333.46|31333.46|31333.46|0
1642065890000|2022-01-13 09:24:50|31342.07|31342.07|31342.07|31342.07|31342.07|31342.07|31337.77|31337.77|0
1642065910000|2022-01-13 09:25:10|31343.85|31343.85|31343.85|31343.85|31343.85|31343.85|31343.85|31343.85|0
1642065930000|2022-01-13 09:25:30|31356.77|31356.77|31356.77|31356.77|31356.77|31356.77|31356.77|31356.77|0
1642065940000|2022-01-13 09:25:40|31352.46|31352.46|31348.16|31348.16|31352.46|31352.46|31348.16|31348.16|0
1642065960000|2022-01-13 09:26:00|31356.02|31356.02|31356.02|31356.02|31356.02|31356.02|31356.02|31356.02|0
1642066040000|2022-01-13 09:27:20|31361.35|31361.35|31363.88|31363.88|31365.66|31365.66|31361.35|31361.35|0
1642066060000|2022-01-13 09:27:40|31359.57|31359.57|31359.57|31359.57|31359.57|31359.57|31359.57|31359.57|0
1642066080000|2022-01-13 09:28:00|31355.27|31355.27|31355.27|31355.27|31355.27|31355.27|31355.27|31355.27|0
1642066090000|2022-01-13 09:28:10|31359.57|31359.57|31359.57|31359.57|31359.57|31359.57|31359.57|31359.57|0
1642066100000|2022-01-13 09:28:20|31361.35|31361.35|31361.35|31361.35|31361.35|31361.35|31361.35|31361.35|0
1642066140000|2022-01-13 09:29:00|31365.66|31365.66|31378.58|31378.58|31378.58|31378.58|31365.66|31365.66|0
1642066150000|2022-01-13 09:29:10|31382.88|31382.88|31382.88|31382.88|31382.88|31382.88|31382.88|31382.88|0
1642066160000|2022-01-13 09:29:20|31378.58|31378.58|31382.88|31382.88|31382.88|31382.88|31374.27|31374.27|0
1642066270000|2022-01-13 09:31:10|31381.1|31381.1|31382.88|31382.88|31382.88|31382.88|31379.33|31379.33|0
1642066280000|2022-01-13 09:31:20|31388.21|31388.21|31384.66|31384.66|31388.21|31388.21|31384.66|31384.66|0
1642066290000|2022-01-13 09:31:30|31386.44|31386.44|31386.44|31386.44|31386.44|31386.44|31386.44|31386.44|0
1642066320000|2022-01-13 09:32:00|31390.74|31390.74|31400.38|31400.38|31400.38|31400.38|31390.74|31390.74|0
1642066340000|2022-01-13 09:32:20|31404.69|31404.69|31404.69|31404.69|31404.69|31404.69|31404.69|31404.69|0
1642066360000|2022-01-13 09:32:40|31400.38|31400.38|31400.38|31400.38|31400.38|31400.38|31400.38|31400.38|0
1642066390000|2022-01-13 09:33:10|31398.6|31398.6|31398.6|31398.6|31398.6|31398.6|31398.6|31398.6|0
1642066430000|2022-01-13 09:33:50|31394.3|31394.3|31389.99|31389.99|31394.3|31394.3|31389.99|31389.99|0
1642066440000|2022-01-13 09:34:00|31394.3|31394.3|31394.3|31394.3|31394.3|31394.3|31394.3|31394.3|0
1642066460000|2022-01-13 09:34:20|31397.85|31397.85|31397.85|31397.85|31397.85|31397.85|31397.85|31397.85|0
1642066480000|2022-01-13 09:34:40|31393.55|31393.55|31393.55|31393.55|31393.55|31393.55|31393.55|31393.55|0
1642066510000|2022-01-13 09:35:10|31389.24|31389.24|31389.24|31389.24|31389.24|31389.24|31389.24|31389.24|0
1642066520000|2022-01-13 09:35:20|31393.55|31393.55|31393.55|31393.55|31393.55|31393.55|31393.55|31393.55|0
1642066530000|2022-01-13 09:35:30|31395.32|31395.32|31397.1|31397.1|31398.88|31398.88|31395.32|31395.32|0
1642066550000|2022-01-13 09:35:50|31405.71|31405.71|31401.41|31401.41|31405.71|31405.71|31401.41|31401.41|0
1642066570000|2022-01-13 09:36:10|31397.1|31397.1|31397.1|31397.1|31397.1|31397.1|31397.1|31397.1|0
1642066590000|2022-01-13 09:36:30|31395.32|31395.32|31378.1|31378.1|31395.32|31395.32|31378.1|31378.1|0
1642066670000|2022-01-13 09:37:50|31382.4|31382.4|31386.71|31386.71|31386.71|31386.71|31382.4|31382.4|0
1642066690000|2022-01-13 09:38:10|31384.93|31384.93|31384.93|31384.93|31384.93|31384.93|31384.93|31384.93|0
1642066700000|2022-01-13 09:38:20|31380.63|31380.63|31380.63|31380.63|31380.63|31380.63|31380.63|31380.63|0
1642066710000|2022-01-13 09:38:30|31378.85|31378.85|31378.85|31378.85|31378.85|31378.85|31378.85|31378.85|0
1642066720000|2022-01-13 09:38:40|31377.07|31377.07|31377.07|31377.07|31377.07|31377.07|31377.07|31377.07|0
1642066780000|2022-01-13 09:39:40|31378.85|31378.85|31378.85|31378.85|31378.85|31378.85|31378.85|31378.85|0
1642066790000|2022-01-13 09:39:50|31380.63|31380.63|31380.63|31380.63|31380.63|31380.63|31380.63|31380.63|0
1642066830000|2022-01-13 09:40:30|31389.24|31389.24|31393.55|31393.55|31393.55|31393.55|31389.24|31389.24|0
1642066840000|2022-01-13 09:40:40|31389.24|31389.24|31389.24|31389.24|31389.24|31389.24|31389.24|31389.24|0
1642066890000|2022-01-13 09:41:30|31391.02|31391.02|31391.02|31391.02|31391.02|31391.02|31391.02|31391.02|0
1642066920000|2022-01-13 09:42:00|31387.46|31387.46|31391.02|31391.02|31391.02|31391.02|31387.46|31387.46|0
1642066980000|2022-01-13 09:43:00|31395.32|31395.32|31399.63|31399.63|31399.63|31399.63|31395.32|31395.32|0
1642067010000|2022-01-13 09:43:30|31395.32|31395.32|31395.32|31395.32|31395.32|31395.32|31395.32|31395.32|0
1642067060000|2022-01-13 09:44:20|31398.88|31398.88|31398.88|31398.88|31398.88|31398.88|31398.88|31398.88|0
1642067070000|2022-01-13 09:44:30|31404.96|31404.96|31409.27|31409.27|31409.27|31409.27|31404.96|31404.96|0
1642067080000|2022-01-13 09:44:40|31404.96|31404.96|31409.27|31409.27|31409.27|31409.27|31392.04|31392.04|0
1642067100000|2022-01-13 09:45:00|31413.57|31413.57|31413.57|31413.57|31413.57|31413.57|31413.57|31413.57|0
1642067120000|2022-01-13 09:45:20|31415.35|31415.35|31415.35|31415.35|31415.35|31415.35|31415.35|31415.35|0
1642067130000|2022-01-13 09:45:30|31423.96|31423.96|31423.96|31423.96|31423.96|31423.96|31423.96|31423.96|0
1642067160000|2022-01-13 09:46:00|31413.57|31413.57|31409.27|31409.27|31413.57|31413.57|31409.27|31409.27|0
1642067200000|2022-01-13 09:46:40|31404.96|31404.96|31404.96|31404.96|31404.96|31404.96|31404.96|31404.96|0
1642067290000|2022-01-13 09:48:10|31400.65|31400.65|31396.35|31396.35|31400.65|31400.65|31396.35|31396.35|0
1642067310000|2022-01-13 09:48:30|31398.12|31398.12|31398.12|31398.12|31398.12|31398.12|31398.12|31398.12|0
1642067340000|2022-01-13 09:49:00|31393.82|31393.82|31393.82|31393.82|31393.82|31393.82|31393.82|31393.82|0
1642067350000|2022-01-13 09:49:10|31389.51|31389.51|31389.51|31389.51|31389.51|31389.51|31389.51|31389.51|0
1642067370000|2022-01-13 09:49:30|31393.82|31393.82|31393.82|31393.82|31393.82|31393.82|31393.82|31393.82|0
1642067430000|2022-01-13 09:50:30|31389.51|31389.51|31389.51|31389.51|31389.51|31389.51|31389.51|31389.51|0
1642067460000|2022-01-13 09:51:00|31385.21|31385.21|31385.21|31385.21|31385.21|31385.21|31385.21|31385.21|0
1642067520000|2022-01-13 09:52:00|31383.43|31383.43|31383.43|31383.43|31383.43|31383.43|31383.43|31383.43|0
1642067560000|2022-01-13 09:52:40|31387.73|31387.73|31392.04|31392.04|31392.04|31392.04|31387.73|31387.73|0
1642067570000|2022-01-13 09:52:50|31396.35|31396.35|31396.35|31396.35|31396.35|31396.35|31396.35|31396.35|0
1642067580000|2022-01-13 09:53:00|31400.65|31400.65|31392.04|31392.04|31400.65|31400.65|31392.04|31392.04|0
1642067600000|2022-01-13 09:53:20|31390.26|31390.26|31394.57|31394.57|31394.57|31394.57|31390.26|31390.26|0
1642067610000|2022-01-13 09:53:30|31392.79|31392.79|31388.49|31388.49|31392.79|31392.79|31388.49|31388.49|0
1642067660000|2022-01-13 09:54:20|31390.26|31390.26|31390.26|31390.26|31390.26|31390.26|31388.49|31388.49|0
1642067670000|2022-01-13 09:54:30|31381.65|31381.65|31390.26|31390.26|31390.26|31390.26|31381.65|31381.65|0
1642067740000|2022-01-13 09:55:40|31398.88|31398.88|31398.88|31398.88|31398.88|31398.88|31398.88|31398.88|0
1642067750000|2022-01-13 09:55:50|31403.18|31403.18|31409.27|31409.27|31409.27|31409.27|31403.18|31403.18|0
1642067800000|2022-01-13 09:56:40|31407.49|31407.49|31407.49|31407.49|31407.49|31407.49|31407.49|31407.49|0
1642067820000|2022-01-13 09:57:00|31411.8|31411.8|31415.35|31415.35|31415.35|31415.35|31411.8|31411.8|0
1642067900000|2022-01-13 09:58:20|31411.04|31411.04|31415.35|31415.35|31415.35|31415.35|31406.74|31406.74|0
1642067920000|2022-01-13 09:58:40|31413.57|31413.57|31413.57|31413.57|31413.57|31413.57|31413.57|31413.57|0
1642067930000|2022-01-13 09:58:50|31411.8|31411.8|31411.8|31411.8|31411.8|31411.8|31411.8|31411.8|0
1642067990000|2022-01-13 09:59:50|31410.02|31410.02|31410.02|31410.02|31410.02|31410.02|31410.02|31410.02|0
1642068020000|2022-01-13 10:00:20|31405.71|31405.71|31405.71|31405.71|31405.71|31405.71|31405.71|31405.71|0
1642068050000|2022-01-13 10:00:50|31403.94|31403.94|31403.94|31403.94|31403.94|31403.94|31403.94|31403.94|0
1642068070000|2022-01-13 10:01:10|31399.63|31399.63|31399.63|31399.63|31399.63|31399.63|31399.63|31399.63|0
1642068090000|2022-01-13 10:01:30|31397.85|31397.85|31397.85|31397.85|31397.85|31397.85|31397.85|31397.85|0
1642068120000|2022-01-13 10:02:00|31396.07|31396.07|31389.99|31389.99|31396.07|31396.07|31389.99|31389.99|0
1642068220000|2022-01-13 10:03:40|31385.68|31385.68|31381.38|31381.38|31385.68|31385.68|31381.38|31381.38|0
1642068270000|2022-01-13 10:04:30|31383.16|31383.16|31386.71|31386.71|31386.71|31386.71|31383.16|31383.16|0
1642068300000|2022-01-13 10:05:00|31391.02|31391.02|31392.79|31392.79|31392.79|31392.79|31391.02|31391.02|0
1642068330000|2022-01-13 10:05:30|31397.1|31397.1|31397.1|31397.1|31397.1|31397.1|31397.1|31397.1|0
1642068380000|2022-01-13 10:06:20|31400.65|31400.65|31392.04|31392.04|31400.65|31400.65|31392.04|31392.04|0
1642068390000|2022-01-13 10:06:30|31396.35|31396.35|31396.35|31396.35|31396.35|31396.35|31396.35|31396.35|0
1642068420000|2022-01-13 10:07:00|31399.9|31399.9|31408.51|31408.51|31408.51|31408.51|31399.9|31399.9|0
1642068430000|2022-01-13 10:07:10|31406.74|31406.74|31406.74|31406.74|31406.74|31406.74|31406.74|31406.74|0
1642068440000|2022-01-13 10:07:20|31408.51|31408.51|31408.51|31408.51|31408.51|31408.51|31408.51|31408.51|0
1642068500000|2022-01-13 10:08:20|31410.29|31410.29|31412.07|31412.07|31412.07|31412.07|31410.29|31410.29|0
1642068510000|2022-01-13 10:08:30|31416.38|31416.38|31416.38|31416.38|31416.38|31416.38|31416.38|31416.38|0
1642068670000|2022-01-13 10:11:10|31412.07|31412.07|31412.07|31412.07|31412.07|31412.07|31412.07|31412.07|0
1642068720000|2022-01-13 10:12:00|31416.38|31416.38|31416.38|31416.38|31416.38|31416.38|31416.38|31416.38|0
1642068730000|2022-01-13 10:12:10|31424.99|31424.99|31420.68|31420.68|31424.99|31424.99|31420.68|31420.68|0
1642068810000|2022-01-13 10:13:30|31418.91|31418.91|31414.6|31414.6|31418.91|31418.91|31414.6|31414.6|0
1642068900000|2022-01-13 10:15:00|31410.29|31410.29|31410.29|31410.29|31410.29|31410.29|31408.51|31408.51|0
1642069030000|2022-01-13 10:17:10|31401.68|31401.68|31401.68|31401.68|31401.68|31401.68|31401.68|31401.68|0
1642069040000|2022-01-13 10:17:20|31397.37|31397.37|31397.37|31397.37|31397.37|31397.37|31397.37|31397.37|0
1642069050000|2022-01-13 10:17:30|31405.99|31405.99|31408.51|31408.51|31408.51|31408.51|31404.21|31404.21|0
1642069080000|2022-01-13 10:18:00|31412.82|31412.82|31412.82|31412.82|31412.82|31412.82|31412.82|31412.82|0
1642069100000|2022-01-13 10:18:20|31416.38|31416.38|31416.38|31416.38|31416.38|31416.38|31416.38|31416.38|0
1642069120000|2022-01-13 10:18:40|31412.07|31412.07|31412.07|31412.07|31412.07|31412.07|31412.07|31412.07|0
1642069140000|2022-01-13 10:19:00|31416.38|31416.38|31416.38|31416.38|31416.38|31416.38|31416.38|31416.38|0
1642069180000|2022-01-13 10:19:40|31418.15|31418.15|31418.15|31418.15|31418.15|31418.15|31418.15|31418.15|0
1642069200000|2022-01-13 10:20:00|31422.46|31422.46|31422.46|31422.46|31422.46|31422.46|31422.46|31422.46|0
1642069210000|2022-01-13 10:20:10|31426.77|31426.77|31422.46|31422.46|31426.77|31426.77|31422.46|31422.46|0
1642069230000|2022-01-13 10:20:30|31431.07|31431.07|31431.07|31431.07|31431.07|31431.07|31431.07|31431.07|0
1642069250000|2022-01-13 10:20:50|31422.46|31422.46|31422.46|31422.46|31422.46|31422.46|31422.46|31422.46|0
1642069270000|2022-01-13 10:21:10|31426.77|31426.77|31431.07|31431.07|31431.07|31431.07|31426.77|31426.77|0
1642069280000|2022-01-13 10:21:20|31432.85|31432.85|31432.85|31432.85|31432.85|31432.85|31432.85|31432.85|0
1642069360000|2022-01-13 10:22:40|31424.24|31424.24|31415.62|31415.62|31424.24|31424.24|31415.62|31415.62|0
1642069370000|2022-01-13 10:22:50|31419.93|31419.93|31415.62|31415.62|31419.93|31419.93|31415.62|31415.62|0
1642069430000|2022-01-13 10:23:50|31411.32|31411.32|31411.32|31411.32|31411.32|31411.32|31411.32|31411.32|0
1642069460000|2022-01-13 10:24:20|31413.09|31413.09|31413.09|31413.09|31413.09|31413.09|31413.09|31413.09|0
1642069530000|2022-01-13 10:25:30|31414.87|31414.87|31419.18|31419.18|31419.18|31419.18|31414.87|31414.87|0
1642069540000|2022-01-13 10:25:40|31417.4|31417.4|31413.09|31413.09|31417.4|31417.4|31413.09|31413.09|0
1642069560000|2022-01-13 10:26:00|31411.32|31411.32|31411.32|31411.32|31411.32|31411.32|31411.32|31411.32|0
1642069600000|2022-01-13 10:26:40|31402.7|31402.7|31402.7|31402.7|31402.7|31402.7|31402.7|31402.7|0
1642069630000|2022-01-13 10:27:10|31398.4|31398.4|31402.7|31402.7|31402.7|31402.7|31398.4|31398.4|0
1642069640000|2022-01-13 10:27:20|31398.4|31398.4|31402.7|31402.7|31402.7|31402.7|31398.4|31398.4|0
1642069720000|2022-01-13 10:28:40|31404.48|31404.48|31404.48|31404.48|31404.48|31404.48|31404.48|31404.48|0
1642069760000|2022-01-13 10:29:20|31408.79|31408.79|31408.79|31408.79|31408.79|31408.79|31408.79|31408.79|0
1642069770000|2022-01-13 10:29:30|31410.57|31410.57|31410.57|31410.57|31410.57|31410.57|31410.57|31410.57|0
1642069800000|2022-01-13 10:30:00|31408.79|31408.79|31408.79|31408.79|31408.79|31408.79|31408.79|31408.79|0
1642069840000|2022-01-13 10:30:40|31407.01|31407.01|31407.01|31407.01|31407.01|31407.01|31407.01|31407.01|0
1642069850000|2022-01-13 10:30:50|31415.62|31415.62|31416.38|31416.38|31416.38|31416.38|31412.07|31412.07|0
1642069860000|2022-01-13 10:31:00|31412.82|31412.82|31404.96|31404.96|31412.82|31412.82|31404.96|31404.96|0
1642069880000|2022-01-13 10:31:20|31406.74|31406.74|31406.74|31406.74|31406.74|31406.74|31406.74|31406.74|0
1642069920000|2022-01-13 10:32:00|31402.43|31402.43|31402.43|31402.43|31402.43|31402.43|31402.43|31402.43|0
1642069990000|2022-01-13 10:33:10|31415.35|31415.35|31415.35|31415.35|31415.35|31415.35|31415.35|31415.35|0
1642070010000|2022-01-13 10:33:30|31411.04|31411.04|31411.04|31411.04|31411.04|31411.04|31411.04|31411.04|0
1642070030000|2022-01-13 10:33:50|31415.35|31415.35|31415.35|31415.35|31415.35|31415.35|31415.35|31415.35|0
1642070050000|2022-01-13 10:34:10|31418.91|31418.91|31418.91|31418.91|31418.91|31418.91|31418.91|31418.91|0
1642070080000|2022-01-13 10:34:40|31417.13|31417.13|31417.13|31417.13|31417.13|31417.13|31417.13|31417.13|0
1642070140000|2022-01-13 10:35:40|31418.91|31418.91|31420.68|31420.68|31420.68|31420.68|31418.91|31418.91|0
1642070230000|2022-01-13 10:37:10|31416.38|31416.38|31406.74|31406.74|31416.38|31416.38|31404.96|31404.96|0
1642070280000|2022-01-13 10:38:00|31408.51|31408.51|31408.51|31408.51|31408.51|31408.51|31408.51|31408.51|0
1642070440000|2022-01-13 10:40:40|31404.21|31404.21|31404.21|31404.21|31404.21|31404.21|31404.21|31404.21|0
1642070450000|2022-01-13 10:40:50|31408.51|31408.51|31408.51|31408.51|31408.51|31408.51|31408.51|31408.51|0
1642070460000|2022-01-13 10:41:00|31412.82|31412.82|31408.51|31408.51|31412.82|31412.82|31408.51|31408.51|0
1642070480000|2022-01-13 10:41:20|31404.21|31404.21|31398.12|31398.12|31404.21|31404.21|31398.12|31398.12|0
1642070490000|2022-01-13 10:41:30|31399.9|31399.9|31399.9|31399.9|31404.21|31404.21|31399.9|31399.9|0
1642070560000|2022-01-13 10:42:40|31401.68|31401.68|31403.46|31403.46|31403.46|31403.46|31401.68|31401.68|0
1642070640000|2022-01-13 10:44:00|31407.01|31407.01|31407.01|31407.01|31407.01|31407.01|31407.01|31407.01|0
1642070720000|2022-01-13 10:45:20|31402.7|31402.7|31402.7|31402.7|31402.7|31402.7|31402.7|31402.7|0
1642070790000|2022-01-13 10:46:30|31394.09|31394.09|31394.09|31394.09|31398.4|31398.4|31394.09|31394.09|0
1642070800000|2022-01-13 10:46:40|31390.54|31390.54|31390.54|31390.54|31390.54|31390.54|31390.54|31390.54|0
1642070810000|2022-01-13 10:46:50|31386.98|31386.98|31384.45|31384.45|31388.76|31388.76|31384.45|31384.45|0
1642070860000|2022-01-13 10:47:40|31388.76|31388.76|31380.15|31380.15|31388.76|31388.76|31380.15|31380.15|0
1642070880000|2022-01-13 10:48:00|31378.37|31378.37|31378.37|31378.37|31378.37|31378.37|31378.37|31378.37|0
1642070910000|2022-01-13 10:48:30|31372.29|31372.29|31369.76|31369.76|31372.29|31372.29|31367.98|31367.98|0
1642070940000|2022-01-13 10:49:00|31374.06|31374.06|31374.06|31374.06|31374.06|31374.06|31374.06|31374.06|0
1642071000000|2022-01-13 10:50:00|31384.45|31384.45|31384.45|31384.45|31384.45|31384.45|31384.45|31384.45|0
1642071030000|2022-01-13 10:50:30|31393.07|31393.07|31393.07|31393.07|31393.07|31393.07|31393.07|31393.07|0
1642071050000|2022-01-13 10:50:50|31384.45|31384.45|31380.15|31380.15|31384.45|31384.45|31380.15|31380.15|0
1642071060000|2022-01-13 10:51:00|31384.45|31384.45|31384.45|31384.45|31384.45|31384.45|31384.45|31384.45|0
1642071070000|2022-01-13 10:51:10|31388.76|31388.76|31388.76|31388.76|31388.76|31388.76|31388.76|31388.76|0
1642071250000|2022-01-13 10:54:10|31386.98|31386.98|31386.98|31386.98|31386.98|31386.98|31386.98|31386.98|0
1642071360000|2022-01-13 10:56:00|31385.21|31385.21|31385.21|31385.21|31385.21|31385.21|31385.21|31385.21|0
1642071370000|2022-01-13 10:56:10|31383.43|31383.43|31383.43|31383.43|31383.43|31383.43|31383.43|31383.43|0
1642071400000|2022-01-13 10:56:40|31379.12|31379.12|31379.12|31379.12|31379.12|31379.12|31379.12|31379.12|0
1642071410000|2022-01-13 10:56:50|31377.34|31377.34|31377.34|31377.34|31377.34|31377.34|31377.34|31377.34|0
1642071510000|2022-01-13 10:58:30|31373.04|31373.04|31373.04|31373.04|31373.04|31373.04|31373.04|31373.04|0
1642071520000|2022-01-13 10:58:40|31368.73|31368.73|31368.73|31368.73|31368.73|31368.73|31368.73|31368.73|0
1642071560000|2022-01-13 10:59:20|31373.04|31373.04|31373.04|31373.04|31373.04|31373.04|31373.04|31373.04|0
1642071690000|2022-01-13 11:01:30|31374.82|31374.82|31374.82|31374.82|31374.82|31374.82|31374.82|31374.82|0
1642071730000|2022-01-13 11:02:10|31366.2|31366.2|31370.51|31370.51|31370.51|31370.51|31366.2|31366.2|0
1642071790000|2022-01-13 11:03:10|31368.73|31368.73|31366.2|31366.2|31370.51|31370.51|31366.2|31366.2|0
1642071820000|2022-01-13 11:03:40|31370.51|31370.51|31370.51|31370.51|31370.51|31370.51|31370.51|31370.51|0
1642071840000|2022-01-13 11:04:00|31374.82|31374.82|31374.82|31374.82|31374.82|31374.82|31374.82|31374.82|0
1642071870000|2022-01-13 11:04:30|31376.59|31376.59|31376.59|31376.59|31376.59|31376.59|31376.59|31376.59|0
1642072050000|2022-01-13 11:07:30|31374.82|31374.82|31374.82|31374.82|31374.82|31374.82|31374.82|31374.82|0
1642072150000|2022-01-13 11:09:10|31379.12|31379.12|31396.35|31396.35|31396.35|31396.35|31379.12|31379.12|0
1642072170000|2022-01-13 11:09:30|31399.9|31399.9|31398.12|31398.12|31399.9|31399.9|31398.12|31398.12|0
1642072200000|2022-01-13 11:10:00|31399.9|31399.9|31399.9|31399.9|31399.9|31399.9|31399.9|31399.9|0
1642072210000|2022-01-13 11:10:10|31401.68|31401.68|31403.46|31403.46|31403.46|31403.46|31401.68|31401.68|0
1642072230000|2022-01-13 11:10:30|31405.23|31405.23|31405.23|31405.23|31405.23|31405.23|31405.23|31405.23|0
1642072270000|2022-01-13 11:11:10|31403.46|31403.46|31403.46|31403.46|31403.46|31403.46|31403.46|31403.46|0
1642072300000|2022-01-13 11:11:40|31407.01|31407.01|31407.01|31407.01|31407.01|31407.01|31407.01|31407.01|0
1642072310000|2022-01-13 11:11:50|31408.79|31408.79|31408.79|31408.79|31408.79|31408.79|31408.79|31408.79|0
1642072330000|2022-01-13 11:12:10|31407.01|31407.01|31407.01|31407.01|31407.01|31407.01|31407.01|31407.01|0
1642072340000|2022-01-13 11:12:20|31415.62|31415.62|31424.24|31424.24|31424.24|31424.24|31415.62|31415.62|0
1642072360000|2022-01-13 11:12:40|31419.93|31419.93|31415.62|31415.62|31419.93|31419.93|31415.62|31415.62|0
1642072370000|2022-01-13 11:12:50|31411.32|31411.32|31409.54|31409.54|31411.32|31411.32|31409.54|31409.54|0
1642072380000|2022-01-13 11:13:00|31413.85|31413.85|31413.85|31413.85|31413.85|31413.85|31413.85|31413.85|0
1642072410000|2022-01-13 11:13:30|31405.23|31405.23|31405.23|31405.23|31405.23|31405.23|31405.23|31405.23|0
1642072500000|2022-01-13 11:15:00|31403.46|31403.46|31405.23|31405.23|31405.23|31405.23|31399.15|31399.15|0
1642072520000|2022-01-13 11:15:20|31407.01|31407.01|31407.01|31407.01|31407.01|31407.01|31407.01|31407.01|0
1642072560000|2022-01-13 11:16:00|31408.79|31408.79|31408.79|31408.79|31408.79|31408.79|31408.79|31408.79|0
1642072650000|2022-01-13 11:17:30|31404.48|31404.48|31404.48|31404.48|31404.48|31404.48|31404.48|31404.48|0
1642072680000|2022-01-13 11:18:00|31402.7|31402.7|31402.7|31402.7|31402.7|31402.7|31402.7|31402.7|0
1642072730000|2022-01-13 11:18:50|31400.93|31400.93|31400.93|31400.93|31400.93|31400.93|31400.93|31400.93|0
1642072760000|2022-01-13 11:19:20|31409.54|31409.54|31426.77|31426.77|31426.77|31426.77|31409.54|31409.54|0
1642072770000|2022-01-13 11:19:30|31422.46|31422.46|31426.77|31426.77|31426.77|31426.77|31418.15|31418.15|0
1642072780000|2022-01-13 11:19:40|31428.54|31428.54|31424.99|31424.99|31428.54|31428.54|31424.99|31424.99|0
1642072800000|2022-01-13 11:20:00|31428.54|31428.54|31424.24|31424.24|31428.54|31428.54|31424.24|31424.24|0
1642072820000|2022-01-13 11:20:20|31416.38|31416.38|31414.6|31414.6|31416.38|31416.38|31414.6|31414.6|0
1642072830000|2022-01-13 11:20:30|31416.38|31416.38|31416.38|31416.38|31416.38|31416.38|31416.38|31416.38|0
1642072850000|2022-01-13 11:20:50|31412.07|31412.07|31412.07|31412.07|31412.07|31412.07|31412.07|31412.07|0
1642072860000|2022-01-13 11:21:00|31403.46|31403.46|31399.15|31399.15|31403.46|31403.46|31399.15|31399.15|0
1642072880000|2022-01-13 11:21:20|31397.37|31397.37|31401.68|31401.68|31401.68|31401.68|31397.37|31397.37|0
1642072910000|2022-01-13 11:21:50|31403.46|31403.46|31403.46|31403.46|31403.46|31403.46|31403.46|31403.46|0
1642072930000|2022-01-13 11:22:10|31405.23|31405.23|31405.23|31405.23|31405.23|31405.23|31405.23|31405.23|0
1642072960000|2022-01-13 11:22:40|31400.93|31400.93|31400.93|31400.93|31400.93|31400.93|31400.93|31400.93|0
1642072990000|2022-01-13 11:23:10|31396.62|31396.62|31396.62|31396.62|31396.62|31396.62|31396.62|31396.62|0
1642073030000|2022-01-13 11:23:50|31400.93|31400.93|31409.54|31409.54|31409.54|31409.54|31400.93|31400.93|0
1642073060000|2022-01-13 11:24:20|31405.23|31405.23|31400.93|31400.93|31405.23|31405.23|31400.93|31400.93|0
1642073090000|2022-01-13 11:24:50|31399.15|31399.15|31394.84|31394.84|31399.15|31399.15|31394.84|31394.84|0
1642073180000|2022-01-13 11:26:20|31396.62|31396.62|31396.62|31396.62|31396.62|31396.62|31396.62|31396.62|0
1642073290000|2022-01-13 11:28:10|31394.84|31394.84|31396.62|31396.62|31396.62|31396.62|31394.84|31394.84|0
1642073300000|2022-01-13 11:28:20|31392.31|31392.31|31392.31|31392.31|31392.31|31392.31|31392.31|31392.31|0
1642073370000|2022-01-13 11:29:30|31383.7|31383.7|31383.7|31383.7|31383.7|31383.7|31383.7|31383.7|0
1642073420000|2022-01-13 11:30:20|31381.92|31381.92|31381.92|31381.92|31381.92|31381.92|31381.92|31381.92|0
1642073430000|2022-01-13 11:30:30|31383.7|31383.7|31383.7|31383.7|31383.7|31383.7|31383.7|31383.7|0
1642073520000|2022-01-13 11:32:00|31392.31|31392.31|31404.48|31404.48|31404.48|31404.48|31392.31|31392.31|0
1642073600000|2022-01-13 11:33:20|31398.4|31398.4|31394.09|31394.09|31398.4|31398.4|31394.09|31394.09|0
1642073630000|2022-01-13 11:33:50|31389.78|31389.78|31389.78|31389.78|31389.78|31389.78|31389.78|31389.78|0
1642073640000|2022-01-13 11:34:00|31388.01|31388.01|31388.01|31388.01|31388.01|31388.01|31388.01|31388.01|0
1642073650000|2022-01-13 11:34:10|31383.7|31383.7|31383.7|31383.7|31383.7|31383.7|31383.7|31383.7|0
1642073660000|2022-01-13 11:34:20|31381.92|31381.92|31381.92|31381.92|31381.92|31381.92|31381.92|31381.92|0
1642073680000|2022-01-13 11:34:40|31390.54|31390.54|31390.54|31390.54|31390.54|31390.54|31390.54|31390.54|0
1642073720000|2022-01-13 11:35:20|31386.23|31386.23|31386.23|31386.23|31386.23|31386.23|31386.23|31386.23|0
1642073770000|2022-01-13 11:36:10|31394.84|31394.84|31394.84|31394.84|31394.84|31394.84|31394.84|31394.84|0
1642073800000|2022-01-13 11:36:40|31399.15|31399.15|31399.15|31399.15|31399.15|31399.15|31399.15|31399.15|0
1642073830000|2022-01-13 11:37:10|31394.84|31394.84|31394.84|31394.84|31394.84|31394.84|31394.84|31394.84|0
1642073840000|2022-01-13 11:37:20|31384.45|31384.45|31384.45|31384.45|31384.45|31384.45|31384.45|31384.45|0
1642073860000|2022-01-13 11:37:40|31386.23|31386.23|31386.23|31386.23|31386.23|31386.23|31386.23|31386.23|0
1642073880000|2022-01-13 11:38:00|31390.54|31390.54|31390.54|31390.54|31390.54|31390.54|31390.54|31390.54|0
1642074080000|2022-01-13 11:41:20|31386.23|31386.23|31386.23|31386.23|31386.23|31386.23|31386.23|31386.23|0
1642074090000|2022-01-13 11:41:30|31381.92|31381.92|31381.92|31381.92|31381.92|31381.92|31381.92|31381.92|0
1642074110000|2022-01-13 11:41:50|31386.23|31386.23|31386.23|31386.23|31386.23|31386.23|31386.23|31386.23|0
1642074180000|2022-01-13 11:43:00|31384.45|31384.45|31384.45|31384.45|31384.45|31384.45|31384.45|31384.45|0
1642074200000|2022-01-13 11:43:20|31386.23|31386.23|31386.23|31386.23|31386.23|31386.23|31386.23|31386.23|0
1642074210000|2022-01-13 11:43:30|31390.54|31390.54|31390.54|31390.54|31390.54|31390.54|31390.54|31390.54|0
1642074220000|2022-01-13 11:43:40|31399.15|31399.15|31399.15|31399.15|31399.15|31399.15|31399.15|31399.15|0
1642074270000|2022-01-13 11:44:30|31394.84|31394.84|31394.84|31394.84|31394.84|31394.84|31394.84|31394.84|0
1642074280000|2022-01-13 11:44:40|31391.29|31391.29|31393.07|31393.07|31393.07|31393.07|31391.29|31391.29|0
1642074300000|2022-01-13 11:45:00|31388.76|31388.76|31388.76|31388.76|31388.76|31388.76|31388.76|31388.76|0
1642074320000|2022-01-13 11:45:20|31380.15|31380.15|31380.15|31380.15|31380.15|31380.15|31380.15|31380.15|0
1642074420000|2022-01-13 11:47:00|31378.37|31378.37|31378.37|31378.37|31378.37|31378.37|31378.37|31378.37|0
1642074480000|2022-01-13 11:48:00|31380.15|31380.15|31380.15|31380.15|31380.15|31380.15|31380.15|31380.15|0
1642074490000|2022-01-13 11:48:10|31384.45|31384.45|31388.76|31388.76|31388.76|31388.76|31384.45|31384.45|0
1642074530000|2022-01-13 11:48:50|31384.45|31384.45|31384.45|31384.45|31384.45|31384.45|31384.45|31384.45|0
1642074540000|2022-01-13 11:49:00|31380.15|31380.15|31380.15|31380.15|31380.15|31380.15|31380.15|31380.15|0
1642074600000|2022-01-13 11:50:00|31381.92|31381.92|31381.92|31381.92|31381.92|31381.92|31381.92|31381.92|0
1642074630000|2022-01-13 11:50:30|31383.7|31383.7|31383.7|31383.7|31383.7|31383.7|31383.7|31383.7|0
1642074720000|2022-01-13 11:52:00|31388.01|31388.01|31388.01|31388.01|31388.01|31388.01|31388.01|31388.01|0
1642074780000|2022-01-13 11:53:00|31384.45|31384.45|31384.45|31384.45|31384.45|31384.45|31384.45|31384.45|0
1642074870000|2022-01-13 11:54:30|31380.15|31380.15|31380.15|31380.15|31380.15|31380.15|31380.15|31380.15|0
1642074900000|2022-01-13 11:55:00|31384.45|31384.45|31384.45|31384.45|31384.45|31384.45|31384.45|31384.45|0
1642074940000|2022-01-13 11:55:40|31380.15|31380.15|31380.15|31380.15|31380.15|31380.15|31380.15|31380.15|0
1642074950000|2022-01-13 11:55:50|31381.92|31381.92|31381.92|31381.92|31381.92|31381.92|31381.92|31381.92|0
1642075020000|2022-01-13 11:57:00|31386.23|31386.23|31386.23|31386.23|31386.23|31386.23|31386.23|31386.23|0
1642075070000|2022-01-13 11:57:50|31388.01|31388.01|31388.01|31388.01|31388.01|31388.01|31388.01|31388.01|0
1642075160000|2022-01-13 11:59:20|31383.7|31383.7|31383.7|31383.7|31383.7|31383.7|31383.7|31383.7|0
1642075170000|2022-01-13 11:59:30|31381.92|31381.92|31381.92|31381.92|31381.92|31381.92|31381.92|31381.92|0
1642075190000|2022-01-13 11:59:50|31377.62|31377.62|31381.92|31381.92|31381.92|31381.92|31377.62|31377.62|0
1642075300000|2022-01-13 12:01:40|31386.23|31386.23|31386.23|31386.23|31386.23|31386.23|31386.23|31386.23|0
1642075320000|2022-01-13 12:02:00|31388.01|31388.01|31388.01|31388.01|31388.01|31388.01|31388.01|31388.01|0
1642075360000|2022-01-13 12:02:40|31383.7|31383.7|31383.7|31383.7|31383.7|31383.7|31383.7|31383.7|0
1642075370000|2022-01-13 12:02:50|31381.92|31381.92|31381.92|31381.92|31381.92|31381.92|31381.92|31381.92|0
1642075380000|2022-01-13 12:03:00|31380.15|31380.15|31380.15|31380.15|31380.15|31380.15|31380.15|31380.15|0
1642075390000|2022-01-13 12:03:10|31381.92|31381.92|31381.92|31381.92|31381.92|31381.92|31381.92|31381.92|0
1642075460000|2022-01-13 12:04:20|31377.62|31377.62|31386.23|31386.23|31386.23|31386.23|31377.62|31377.62|0
1642075490000|2022-01-13 12:04:50|31381.92|31381.92|31381.92|31381.92|31381.92|31381.92|31381.92|31381.92|0
1642075510000|2022-01-13 12:05:10|31385.48|31385.48|31385.48|31385.48|31385.48|31385.48|31385.48|31385.48|0
1642075560000|2022-01-13 12:06:00|31389.78|31389.78|31389.78|31389.78|31389.78|31389.78|31389.78|31389.78|0
1642075620000|2022-01-13 12:07:00|31385.48|31385.48|31385.48|31385.48|31385.48|31385.48|31385.48|31385.48|0
1642075670000|2022-01-13 12:07:50|31389.78|31389.78|31389.78|31389.78|31389.78|31389.78|31389.78|31389.78|0
1642075680000|2022-01-13 12:08:00|31394.09|31394.09|31394.09|31394.09|31394.09|31394.09|31394.09|31394.09|0
1642075700000|2022-01-13 12:08:20|31398.4|31398.4|31398.4|31398.4|31398.4|31398.4|31398.4|31398.4|0
1642075720000|2022-01-13 12:08:40|31396.62|31396.62|31396.62|31396.62|31396.62|31396.62|31388.01|31388.01|0
1642075740000|2022-01-13 12:09:00|31400.93|31400.93|31406.26|31406.26|31406.26|31406.26|31400.93|31400.93|0
1642075770000|2022-01-13 12:09:30|31404.48|31404.48|31404.48|31404.48|31404.48|31404.48|31404.48|31404.48|0
1642075800000|2022-01-13 12:10:00|31402.7|31402.7|31402.7|31402.7|31402.7|31402.7|31402.7|31402.7|0
1642075900000|2022-01-13 12:11:40|31398.4|31398.4|31394.84|31394.84|31398.4|31398.4|31394.84|31394.84|0
1642075930000|2022-01-13 12:12:10|31396.62|31396.62|31396.62|31396.62|31396.62|31396.62|31396.62|31396.62|0
1642076010000|2022-01-13 12:13:30|31400.93|31400.93|31400.93|31400.93|31400.93|31400.93|31400.93|31400.93|0
1642076080000|2022-01-13 12:14:40|31396.62|31396.62|31396.62|31396.62|31396.62|31396.62|31396.62|31396.62|0
1642076140000|2022-01-13 12:15:40|31400.93|31400.93|31402.7|31402.7|31402.7|31402.7|31400.93|31400.93|0
1642076210000|2022-01-13 12:16:50|31404.48|31404.48|31417.4|31417.4|31417.4|31417.4|31404.48|31404.48|0
1642076220000|2022-01-13 12:17:00|31413.09|31413.09|31413.09|31413.09|31413.09|31413.09|31413.09|31413.09|0
1642076230000|2022-01-13 12:17:10|31417.4|31417.4|31417.4|31417.4|31417.4|31417.4|31417.4|31417.4|0
1642076300000|2022-01-13 12:18:20|31419.18|31419.18|31419.18|31419.18|31419.18|31419.18|31419.18|31419.18|0
1642076330000|2022-01-13 12:18:50|31414.87|31414.87|31419.18|31419.18|31419.18|31419.18|31414.87|31414.87|0
1642076340000|2022-01-13 12:19:00|31414.87|31414.87|31423.48|31423.48|31423.48|31423.48|31414.87|31414.87|0
1642076400000|2022-01-13 12:20:00|31427.79|31427.79|31427.79|31427.79|31427.79|31427.79|31427.79|31427.79|0
1642076410000|2022-01-13 12:20:10|31423.48|31423.48|31423.48|31423.48|31423.48|31423.48|31423.48|31423.48|0
1642076450000|2022-01-13 12:20:50|31427.79|31427.79|31427.79|31427.79|31427.79|31427.79|31427.79|31427.79|0
1642076510000|2022-01-13 12:21:50|31423.48|31423.48|31423.48|31423.48|31423.48|31423.48|31423.48|31423.48|0
1642076560000|2022-01-13 12:22:40|31427.79|31427.79|31427.79|31427.79|31432.1|31432.1|31427.79|31427.79|0
1642076640000|2022-01-13 12:24:00|31432.1|31432.1|31432.1|31432.1|31432.1|31432.1|31432.1|31432.1|0
1642076760000|2022-01-13 12:26:00|31419.18|31419.18|31417.4|31417.4|31419.18|31419.18|31417.4|31417.4|0
1642076770000|2022-01-13 12:26:10|31413.09|31413.09|31413.09|31413.09|31413.09|31413.09|31413.09|31413.09|0
1642076830000|2022-01-13 12:27:10|31409.54|31409.54|31407.76|31407.76|31409.54|31409.54|31407.76|31407.76|0
1642076840000|2022-01-13 12:27:20|31409.54|31409.54|31411.32|31411.32|31411.32|31411.32|31409.54|31409.54|0
1642076860000|2022-01-13 12:27:40|31407.01|31407.01|31407.01|31407.01|31407.01|31407.01|31407.01|31407.01|0
1642076890000|2022-01-13 12:28:10|31402.7|31402.7|31402.7|31402.7|31402.7|31402.7|31402.7|31402.7|0
1642076970000|2022-01-13 12:29:30|31400.93|31400.93|31400.93|31400.93|31400.93|31400.93|31400.93|31400.93|0
1642077020000|2022-01-13 12:30:20|31405.23|31405.23|31409.54|31409.54|31409.54|31409.54|31405.23|31405.23|0
1642077030000|2022-01-13 12:30:30|31413.85|31413.85|31413.85|31413.85|31413.85|31413.85|31413.85|31413.85|0
1642077040000|2022-01-13 12:30:40|31418.15|31418.15|31431.07|31431.07|31431.07|31431.07|31418.15|31418.15|0
1642077050000|2022-01-13 12:30:50|31435.38|31435.38|31435.38|31435.38|31435.38|31435.38|31435.38|31435.38|0
1642077060000|2022-01-13 12:31:00|31437.16|31437.16|31441.46|31441.46|31441.46|31441.46|31437.16|31437.16|0
1642077070000|2022-01-13 12:31:10|31437.16|31437.16|31437.16|31437.16|31437.16|31437.16|31437.16|31437.16|0
1642077120000|2022-01-13 12:32:00|31445.77|31445.77|31451.85|31451.85|31451.85|31451.85|31445.77|31445.77|0
1642077230000|2022-01-13 12:33:50|31447.55|31447.55|31456.16|31456.16|31456.16|31456.16|31447.55|31447.55|0
1642077270000|2022-01-13 12:34:30|31460.47|31460.47|31460.47|31460.47|31460.47|31460.47|31460.47|31460.47|0
1642077280000|2022-01-13 12:34:40|31469.08|31469.08|31469.08|31469.08|31469.08|31469.08|31469.08|31469.08|0
1642077290000|2022-01-13 12:34:50|31470.86|31470.86|31470.86|31470.86|31470.86|31470.86|31470.86|31470.86|0
1642077300000|2022-01-13 12:35:00|31466.55|31466.55|31464.77|31464.77|31466.55|31466.55|31464.77|31464.77|0
1642077330000|2022-01-13 12:35:30|31456.16|31456.16|31464.77|31464.77|31464.77|31464.77|31456.16|31456.16|0
1642077480000|2022-01-13 12:38:00|31458.69|31458.69|31458.69|31458.69|31458.69|31458.69|31458.69|31458.69|0
1642077590000|2022-01-13 12:39:50|31460.47|31460.47|31460.47|31460.47|31460.47|31460.47|31460.47|31460.47|0
1642077600000|2022-01-13 12:40:00|31464.77|31464.77|31464.77|31464.77|31464.77|31464.77|31464.77|31464.77|0
1642077610000|2022-01-13 12:40:10|31466.55|31466.55|31462.24|31462.24|31466.55|31466.55|31462.24|31462.24|0
1642077750000|2022-01-13 12:42:30|31466.55|31466.55|31466.55|31466.55|31466.55|31466.55|31466.55|31466.55|0
1642077760000|2022-01-13 12:42:40|31470.86|31470.86|31475.16|31475.16|31475.16|31475.16|31466.55|31466.55|0
1642077780000|2022-01-13 12:43:00|31479.47|31479.47|31479.47|31479.47|31479.47|31479.47|31479.47|31479.47|0
1642077790000|2022-01-13 12:43:10|31475.16|31475.16|31475.16|31475.16|31475.16|31475.16|31475.16|31475.16|0
1642077800000|2022-01-13 12:43:20|31478.72|31478.72|31478.72|31478.72|31478.72|31478.72|31478.72|31478.72|0
1642077810000|2022-01-13 12:43:30|31474.41|31474.41|31474.41|31474.41|31474.41|31474.41|31474.41|31474.41|0
1642077820000|2022-01-13 12:43:40|31478.72|31478.72|31478.72|31478.72|31478.72|31478.72|31478.72|31478.72|0
1642077840000|2022-01-13 12:44:00|31474.41|31474.41|31474.41|31474.41|31474.41|31474.41|31474.41|31474.41|0
1642077860000|2022-01-13 12:44:20|31478.72|31478.72|31478.72|31478.72|31478.72|31478.72|31478.72|31478.72|0
1642078150000|2022-01-13 12:49:10|31483.02|31483.02|31483.02|31483.02|31483.02|31483.02|31483.02|31483.02|0
1642078170000|2022-01-13 12:49:30|31474.41|31474.41|31474.41|31474.41|31474.41|31474.41|31474.41|31474.41|0
1642078200000|2022-01-13 12:50:00|31487.33|31487.33|31487.33|31487.33|31487.33|31487.33|31487.33|31487.33|0
1642078260000|2022-01-13 12:51:00|31483.02|31483.02|31478.72|31478.72|31483.02|31483.02|31478.72|31478.72|0
1642078290000|2022-01-13 12:51:30|31483.02|31483.02|31483.02|31483.02|31483.02|31483.02|31483.02|31483.02|0
1642078320000|2022-01-13 12:52:00|31478.72|31478.72|31483.02|31483.02|31483.02|31483.02|31478.72|31478.72|0
1642078330000|2022-01-13 12:52:10|31487.33|31487.33|31504.56|31504.56|31504.56|31504.56|31483.02|31483.02|0
1642078340000|2022-01-13 12:52:20|31508.86|31508.86|31508.86|31508.86|31508.86|31508.86|31504.56|31504.56|0
1642078390000|2022-01-13 12:53:10|31504.56|31504.56|31495.94|31495.94|31504.56|31504.56|31495.94|31495.94|0
1642078480000|2022-01-13 12:54:40|31491.64|31491.64|31491.64|31491.64|31491.64|31491.64|31491.64|31491.64|0
1642078510000|2022-01-13 12:55:10|31489.86|31489.86|31489.86|31489.86|31489.86|31489.86|31489.86|31489.86|0
1642078560000|2022-01-13 12:56:00|31485.55|31485.55|31481.25|31481.25|31485.55|31485.55|31481.25|31481.25|0
1642078570000|2022-01-13 12:56:10|31485.55|31485.55|31485.55|31485.55|31485.55|31485.55|31485.55|31485.55|0
1642078620000|2022-01-13 12:57:00|31489.86|31489.86|31489.86|31489.86|31489.86|31489.86|31489.86|31489.86|0
1642078660000|2022-01-13 12:57:40|31485.55|31485.55|31485.55|31485.55|31485.55|31485.55|31485.55|31485.55|0
1642078670000|2022-01-13 12:57:50|31489.86|31489.86|31489.86|31489.86|31489.86|31489.86|31489.86|31489.86|0
1642078700000|2022-01-13 12:58:20|31494.17|31494.17|31495.94|31495.94|31495.94|31495.94|31494.17|31494.17|0
1642078710000|2022-01-13 12:58:30|31497.72|31497.72|31497.72|31497.72|31497.72|31497.72|31497.72|31497.72|0
1642078740000|2022-01-13 12:59:00|31493.41|31493.41|31493.41|31493.41|31493.41|31493.41|31493.41|31493.41|0
1642078760000|2022-01-13 12:59:20|31489.11|31489.11|31489.11|31489.11|31489.11|31489.11|31489.11|31489.11|0
1642078820000|2022-01-13 13:00:20|31493.41|31493.41|31493.41|31493.41|31493.41|31493.41|31493.41|31493.41|0
1642078960000|2022-01-13 13:02:40|31489.11|31489.11|31483.02|31483.02|31489.11|31489.11|31483.02|31483.02|0
1642078970000|2022-01-13 13:02:50|31479.47|31479.47|31479.47|31479.47|31479.47|31479.47|31479.47|31479.47|0
1642079010000|2022-01-13 13:03:30|31477.69|31477.69|31477.69|31477.69|31477.69|31477.69|31477.69|31477.69|0
1642079120000|2022-01-13 13:05:20|31473.39|31473.39|31473.39|31473.39|31473.39|31473.39|31473.39|31473.39|0
1642079160000|2022-01-13 13:06:00|31475.16|31475.16|31478.72|31478.72|31478.72|31478.72|31475.16|31475.16|0
1642079180000|2022-01-13 13:06:20|31487.33|31487.33|31487.33|31487.33|31487.33|31487.33|31487.33|31487.33|0
1642079280000|2022-01-13 13:08:00|31478.72|31478.72|31478.72|31478.72|31483.02|31483.02|31478.72|31478.72|0
1642079290000|2022-01-13 13:08:10|31487.33|31487.33|31487.33|31487.33|31487.33|31487.33|31487.33|31487.33|0
1642079310000|2022-01-13 13:08:30|31485.55|31485.55|31485.55|31485.55|31485.55|31485.55|31485.55|31485.55|0
1642079370000|2022-01-13 13:09:30|31476.94|31476.94|31476.94|31476.94|31476.94|31476.94|31476.94|31476.94|0
1642079380000|2022-01-13 13:09:40|31485.55|31485.55|31494.17|31494.17|31494.17|31494.17|31485.55|31485.55|0
1642079440000|2022-01-13 13:10:40|31484.53|31484.53|31484.53|31484.53|31484.53|31484.53|31484.53|31484.53|0
1642079500000|2022-01-13 13:11:40|31488.83|31488.83|31488.83|31488.83|31488.83|31488.83|31488.83|31488.83|0
1642079530000|2022-01-13 13:12:10|31484.53|31484.53|31488.83|31488.83|31488.83|31488.83|31484.53|31484.53|0
1642079560000|2022-01-13 13:12:40|31490.61|31490.61|31490.61|31490.61|31490.61|31490.61|31490.61|31490.61|0
1642079580000|2022-01-13 13:13:00|31494.92|31494.92|31494.92|31494.92|31494.92|31494.92|31494.92|31494.92|0
1642079590000|2022-01-13 13:13:10|31498.47|31498.47|31498.47|31498.47|31498.47|31498.47|31498.47|31498.47|0
1642079620000|2022-01-13 13:13:40|31502.78|31502.78|31502.78|31502.78|31502.78|31502.78|31502.78|31502.78|0
1642079630000|2022-01-13 13:13:50|31511.39|31511.39|31511.39|31511.39|31511.39|31511.39|31511.39|31511.39|0
1642079650000|2022-01-13 13:14:10|31502.78|31502.78|31507.08|31507.08|31507.08|31507.08|31502.78|31502.78|0
1642079700000|2022-01-13 13:15:00|31503.53|31503.53|31509.61|31509.61|31509.61|31509.61|31503.53|31503.53|0
1642079710000|2022-01-13 13:15:10|31497.45|31497.45|31497.45|31497.45|31497.45|31497.45|31497.45|31497.45|0
1642079760000|2022-01-13 13:16:00|31501.75|31501.75|31501.75|31501.75|31501.75|31501.75|31501.75|31501.75|0
1642079780000|2022-01-13 13:16:20|31497.45|31497.45|31497.45|31497.45|31497.45|31497.45|31497.45|31497.45|0
1642079810000|2022-01-13 13:16:50|31501.75|31501.75|31501.75|31501.75|31501.75|31501.75|31501.75|31501.75|0
1642079850000|2022-01-13 13:17:30|31505.31|31505.31|31507.08|31507.08|31507.08|31507.08|31505.31|31505.31|0
1642079880000|2022-01-13 13:18:00|31508.86|31508.86|31521.78|31521.78|31526.09|31526.09|31508.86|31508.86|0
1642079890000|2022-01-13 13:18:10|31526.09|31526.09|31530.39|31530.39|31530.39|31530.39|31526.09|31526.09|0
1642079900000|2022-01-13 13:18:20|31526.09|31526.09|31530.39|31530.39|31530.39|31530.39|31526.09|31526.09|0
1642079910000|2022-01-13 13:18:30|31534.7|31534.7|31534.7|31534.7|31534.7|31534.7|31534.7|31534.7|0
1642079920000|2022-01-13 13:18:40|31530.39|31530.39|31530.39|31530.39|31530.39|31530.39|31530.39|31530.39|0
1642079930000|2022-01-13 13:18:50|31534.7|31534.7|31539.01|31539.01|31539.01|31539.01|31534.7|31534.7|0
1642079940000|2022-01-13 13:19:00|31530.39|31530.39|31530.39|31530.39|31530.39|31530.39|31530.39|31530.39|0
1642079950000|2022-01-13 13:19:10|31539.01|31539.01|31539.01|31539.01|31539.01|31539.01|31534.7|31534.7|0
1642079960000|2022-01-13 13:19:20|31534.7|31534.7|31534.7|31534.7|31534.7|31534.7|31534.7|31534.7|0
1642080000000|2022-01-13 13:20:00|31532.92|31532.92|31528.62|31528.62|31532.92|31532.92|31528.62|31528.62|0
1642080010000|2022-01-13 13:20:10|31530.39|31530.39|31530.39|31530.39|31530.39|31530.39|31530.39|31530.39|0
1642080040000|2022-01-13 13:20:40|31526.09|31526.09|31530.39|31530.39|31530.39|31530.39|31526.09|31526.09|0
1642080100000|2022-01-13 13:21:40|31526.09|31526.09|31530.39|31530.39|31530.39|31530.39|31526.09|31526.09|0
1642080140000|2022-01-13 13:22:20|31526.09|31526.09|31524.31|31524.31|31526.09|31526.09|31524.31|31524.31|0
1642080160000|2022-01-13 13:22:40|31515.7|31515.7|31511.39|31511.39|31515.7|31515.7|31511.39|31511.39|0
1642080330000|2022-01-13 13:25:30|31515.7|31515.7|31515.7|31515.7|31515.7|31515.7|31515.7|31515.7|0
1642080340000|2022-01-13 13:25:40|31524.31|31524.31|31524.31|31524.31|31524.31|31524.31|31524.31|31524.31|0
1642080380000|2022-01-13 13:26:20|31515.7|31515.7|31520|31520|31520|31520|31515.7|31515.7|0
1642080410000|2022-01-13 13:26:50|31521.78|31521.78|31521.78|31521.78|31521.78|31521.78|31521.78|31521.78|0
1642080470000|2022-01-13 13:27:50|31523.56|31523.56|31523.56|31523.56|31523.56|31523.56|31523.56|31523.56|0
1642080490000|2022-01-13 13:28:10|31527.87|31527.87|31532.17|31532.17|31532.17|31532.17|31527.87|31527.87|0
1642080500000|2022-01-13 13:28:20|31527.87|31527.87|31532.17|31532.17|31532.17|31532.17|31527.87|31527.87|0
1642080570000|2022-01-13 13:29:30|31536.48|31536.48|31536.48|31536.48|31536.48|31536.48|31536.48|31536.48|0
1642080590000|2022-01-13 13:29:50|31534.7|31534.7|31534.7|31534.7|31534.7|31534.7|31534.7|31534.7|0
1642080640000|2022-01-13 13:30:40|31539.01|31539.01|31539.01|31539.01|31539.01|31539.01|31539.01|31539.01|0
1642080660000|2022-01-13 13:31:00|31534.7|31534.7|31534.7|31534.7|31534.7|31534.7|31534.7|31534.7|0
1642080700000|2022-01-13 13:31:40|31539.01|31539.01|31539.01|31539.01|31539.01|31539.01|31539.01|31539.01|0
1642080720000|2022-01-13 13:32:00|31534.7|31534.7|31534.7|31534.7|31534.7|31534.7|31534.7|31534.7|0
1642080750000|2022-01-13 13:32:30|31532.17|31532.17|31532.17|31532.17|31532.17|31532.17|31532.17|31532.17|0
1642080770000|2022-01-13 13:32:50|31527.87|31527.87|31527.87|31527.87|31527.87|31527.87|31527.87|31527.87|0
1642080830000|2022-01-13 13:33:50|31526.09|31526.09|31526.09|31526.09|31526.09|31526.09|31526.09|31526.09|0
1642080850000|2022-01-13 13:34:10|31521.78|31521.78|31521.78|31521.78|31521.78|31521.78|31521.78|31521.78|0
1642080860000|2022-01-13 13:34:20|31526.09|31526.09|31526.09|31526.09|31526.09|31526.09|31526.09|31526.09|0
1642080880000|2022-01-13 13:34:40|31521.78|31521.78|31521.78|31521.78|31521.78|31521.78|31521.78|31521.78|0
1642080890000|2022-01-13 13:34:50|31520|31520|31515.7|31515.7|31520|31520|31515.7|31515.7|0
1642080900000|2022-01-13 13:35:00|31513.92|31513.92|31509.61|31509.61|31513.92|31513.92|31509.61|31509.61|0
1642080940000|2022-01-13 13:35:40|31501|31501|31501|31501|31501|31501|31501|31501|0
1642080990000|2022-01-13 13:36:30|31496.69|31496.69|31496.69|31496.69|31496.69|31496.69|31496.69|31496.69|0
1642081000000|2022-01-13 13:36:40|31492.39|31492.39|31492.39|31492.39|31492.39|31492.39|31492.39|31492.39|0
1642081040000|2022-01-13 13:37:20|31488.08|31488.08|31483.78|31483.78|31488.08|31488.08|31483.78|31483.78|0
1642081050000|2022-01-13 13:37:30|31480.22|31480.22|31480.22|31480.22|31480.22|31480.22|31480.22|31480.22|0
1642081060000|2022-01-13 13:37:40|31471.61|31471.61|31471.61|31471.61|31471.61|31471.61|31471.61|31471.61|0
1642081090000|2022-01-13 13:38:10|31473.39|31473.39|31475.16|31475.16|31475.16|31475.16|31473.39|31473.39|0
1642081100000|2022-01-13 13:38:20|31470.86|31470.86|31470.86|31470.86|31470.86|31470.86|31470.86|31470.86|0
1642081170000|2022-01-13 13:39:30|31467.3|31467.3|31467.3|31467.3|31467.3|31467.3|31467.3|31467.3|0
1642081200000|2022-01-13 13:40:00|31471.61|31471.61|31482|31482|31482|31482|31471.61|31471.61|0
1642081230000|2022-01-13 13:40:30|31477.69|31477.69|31477.69|31477.69|31477.69|31477.69|31477.69|31477.69|0
1642081260000|2022-01-13 13:41:00|31482|31482|31482|31482|31482|31482|31482|31482|0
1642081290000|2022-01-13 13:41:30|31486.3|31486.3|31486.3|31486.3|31486.3|31486.3|31486.3|31486.3|0
1642081350000|2022-01-13 13:42:30|31482|31482|31477.69|31477.69|31482|31482|31477.69|31477.69|0
1642081390000|2022-01-13 13:43:10|31473.39|31473.39|31473.39|31473.39|31473.39|31473.39|31473.39|31473.39|0
1642081450000|2022-01-13 13:44:10|31477.69|31477.69|31477.69|31477.69|31477.69|31477.69|31477.69|31477.69|0
1642081460000|2022-01-13 13:44:20|31482|31482|31482|31482|31482|31482|31482|31482|0
1642081470000|2022-01-13 13:44:30|31477.69|31477.69|31477.69|31477.69|31477.69|31477.69|31477.69|31477.69|0
1642081540000|2022-01-13 13:45:40|31473.39|31473.39|31473.39|31473.39|31473.39|31473.39|31473.39|31473.39|0
1642081550000|2022-01-13 13:45:50|31469.08|31469.08|31469.08|31469.08|31469.08|31469.08|31469.08|31469.08|0
1642081720000|2022-01-13 13:48:40|31473.39|31473.39|31477.69|31477.69|31477.69|31477.69|31473.39|31473.39|0
1642081800000|2022-01-13 13:50:00|31479.47|31479.47|31479.47|31479.47|31479.47|31479.47|31479.47|31479.47|0
1642081830000|2022-01-13 13:50:30|31475.16|31475.16|31475.16|31475.16|31475.16|31475.16|31475.16|31475.16|0
1642081850000|2022-01-13 13:50:50|31473.39|31473.39|31477.69|31477.69|31477.69|31477.69|31473.39|31473.39|0
1642081870000|2022-01-13 13:51:10|31473.39|31473.39|31473.39|31473.39|31473.39|31473.39|31473.39|31473.39|0
1642081890000|2022-01-13 13:51:30|31482|31482|31486.3|31486.3|31486.3|31486.3|31482|31482|0
1642081900000|2022-01-13 13:51:40|31490.61|31490.61|31490.61|31490.61|31490.61|31490.61|31490.61|31490.61|0
1642081970000|2022-01-13 13:52:50|31486.3|31486.3|31486.3|31486.3|31486.3|31486.3|31486.3|31486.3|0
1642081980000|2022-01-13 13:53:00|31482|31482|31482|31482|31482|31482|31482|31482|0
1642081990000|2022-01-13 13:53:10|31486.3|31486.3|31486.3|31486.3|31486.3|31486.3|31486.3|31486.3|0
1642082000000|2022-01-13 13:53:20|31490.61|31490.61|31494.92|31494.92|31494.92|31494.92|31490.61|31490.61|0
1642082050000|2022-01-13 13:54:10|31490.61|31490.61|31486.3|31486.3|31490.61|31490.61|31486.3|31486.3|0
1642082080000|2022-01-13 13:54:40|31490.61|31490.61|31494.92|31494.92|31494.92|31494.92|31490.61|31490.61|0
1642082100000|2022-01-13 13:55:00|31503.53|31503.53|31503.53|31503.53|31503.53|31503.53|31503.53|31503.53|0
1642082130000|2022-01-13 13:55:30|31499.22|31499.22|31494.92|31494.92|31507.84|31507.84|31494.92|31494.92|0
1642082220000|2022-01-13 13:57:00|31490.61|31490.61|31490.61|31490.61|31490.61|31490.61|31490.61|31490.61|0
1642082250000|2022-01-13 13:57:30|31494.92|31494.92|31494.92|31494.92|31494.92|31494.92|31494.92|31494.92|0
1642082270000|2022-01-13 13:57:50|31486.3|31486.3|31486.3|31486.3|31486.3|31486.3|31486.3|31486.3|0
1642082300000|2022-01-13 13:58:20|31482|31482|31473.39|31473.39|31482|31482|31469.08|31469.08|0
1642082310000|2022-01-13 13:58:30|31469.08|31469.08|31469.08|31469.08|31469.08|31469.08|31469.08|31469.08|0
1642082320000|2022-01-13 13:58:40|31464.77|31464.77|31450.08|31450.08|31464.77|31464.77|31450.08|31450.08|0
1642082340000|2022-01-13 13:59:00|31445.77|31445.77|31445.77|31445.77|31445.77|31445.77|31445.77|31445.77|0
1642082350000|2022-01-13 13:59:10|31441.46|31441.46|31441.46|31441.46|31441.46|31441.46|31441.46|31441.46|0
1642082360000|2022-01-13 13:59:20|31437.16|31437.16|31437.16|31437.16|31437.16|31437.16|31437.16|31437.16|0
1642082380000|2022-01-13 13:59:40|31441.46|31441.46|31441.46|31441.46|31441.46|31441.46|31441.46|31441.46|0
1642082390000|2022-01-13 13:59:50|31437.16|31437.16|31437.16|31437.16|31437.16|31437.16|31437.16|31437.16|0
1642082400000|2022-01-13 14:00:00|31441.46|31441.46|31445.77|31445.77|31445.77|31445.77|31441.46|31441.46|0
1642082410000|2022-01-13 14:00:10|31443.99|31443.99|31443.99|31443.99|31443.99|31443.99|31443.99|31443.99|0
1642082500000|2022-01-13 14:01:40|31439.69|31439.69|31443.24|31443.24|31443.24|31443.24|31439.69|31439.69|0
1642082560000|2022-01-13 14:02:40|31447.55|31447.55|31447.55|31447.55|31447.55|31447.55|31447.55|31447.55|0
1642082640000|2022-01-13 14:04:00|31445.77|31445.77|31451.85|31451.85|31451.85|31451.85|31445.77|31445.77|0
1642082710000|2022-01-13 14:05:10|31447.55|31447.55|31443.24|31443.24|31447.55|31447.55|31443.24|31443.24|0
1642082720000|2022-01-13 14:05:20|31447.55|31447.55|31447.55|31447.55|31447.55|31447.55|31443.24|31443.24|0
1642082730000|2022-01-13 14:05:30|31443.24|31443.24|31443.24|31443.24|31443.24|31443.24|31443.24|31443.24|0
1642082750000|2022-01-13 14:05:50|31438.93|31438.93|31437.16|31437.16|31438.93|31438.93|31437.16|31437.16|0
1642082760000|2022-01-13 14:06:00|31435.38|31435.38|31435.38|31435.38|31435.38|31435.38|31435.38|31435.38|0
1642082810000|2022-01-13 14:06:50|31426.77|31426.77|31426.77|31426.77|31426.77|31426.77|31426.77|31426.77|0
1642082850000|2022-01-13 14:07:30|31420.68|31420.68|31420.68|31420.68|31420.68|31420.68|31420.68|31420.68|0
1642082870000|2022-01-13 14:07:50|31424.99|31424.99|31429.3|31429.3|31429.3|31429.3|31424.99|31424.99|0
1642082880000|2022-01-13 14:08:00|31431.07|31431.07|31431.07|31431.07|31431.07|31431.07|31431.07|31431.07|0
1642082910000|2022-01-13 14:08:30|31426.77|31426.77|31426.77|31426.77|31426.77|31426.77|31426.77|31426.77|0
1642082950000|2022-01-13 14:09:10|31422.46|31422.46|31422.46|31422.46|31422.46|31422.46|31422.46|31422.46|0
1642082990000|2022-01-13 14:09:50|31413.85|31413.85|31409.54|31409.54|31413.85|31413.85|31409.54|31409.54|0
1642083050000|2022-01-13 14:10:50|31413.85|31413.85|31413.85|31413.85|31413.85|31413.85|31413.85|31413.85|0
1642083090000|2022-01-13 14:11:30|31409.54|31409.54|31418.15|31418.15|31418.15|31418.15|31409.54|31409.54|0
1642083110000|2022-01-13 14:11:50|31413.85|31413.85|31413.85|31413.85|31413.85|31413.85|31413.85|31413.85|0
1642083130000|2022-01-13 14:12:10|31409.54|31409.54|31409.54|31409.54|31409.54|31409.54|31409.54|31409.54|0
1642083140000|2022-01-13 14:12:20|31413.85|31413.85|31413.85|31413.85|31413.85|31413.85|31413.85|31413.85|0
1642083160000|2022-01-13 14:12:40|31409.54|31409.54|31418.15|31418.15|31418.15|31418.15|31409.54|31409.54|0
1642083180000|2022-01-13 14:13:00|31409.54|31409.54|31409.54|31409.54|31409.54|31409.54|31409.54|31409.54|0
1642083190000|2022-01-13 14:13:10|31418.15|31418.15|31419.93|31419.93|31419.93|31419.93|31418.15|31418.15|0
1642083240000|2022-01-13 14:14:00|31415.62|31415.62|31412.07|31412.07|31415.62|31415.62|31412.07|31412.07|0
1642083260000|2022-01-13 14:14:20|31408.51|31408.51|31414.6|31414.6|31414.6|31414.6|31408.51|31408.51|0
1642083290000|2022-01-13 14:14:50|31416.38|31416.38|31416.38|31416.38|31416.38|31416.38|31416.38|31416.38|0
1642083310000|2022-01-13 14:15:10|31420.68|31420.68|31424.99|31424.99|31424.99|31424.99|31420.68|31420.68|0
1642083340000|2022-01-13 14:15:40|31429.3|31429.3|31429.3|31429.3|31429.3|31429.3|31429.3|31429.3|0
1642083350000|2022-01-13 14:15:50|31431.07|31431.07|31432.85|31432.85|31432.85|31432.85|31431.07|31431.07|0
1642083360000|2022-01-13 14:16:00|31428.54|31428.54|31422.46|31422.46|31428.54|31428.54|31422.46|31422.46|0
1642083500000|2022-01-13 14:18:20|31426.77|31426.77|31426.77|31426.77|31426.77|31426.77|31426.77|31426.77|0
1642083570000|2022-01-13 14:19:30|31431.07|31431.07|31431.07|31431.07|31431.07|31431.07|31431.07|31431.07|0
1642083640000|2022-01-13 14:20:40|31435.38|31435.38|31431.07|31431.07|31435.38|31435.38|31431.07|31431.07|0
1642083670000|2022-01-13 14:21:10|31426.77|31426.77|31426.77|31426.77|31426.77|31426.77|31426.77|31426.77|0
1642083680000|2022-01-13 14:21:20|31430.32|31430.32|31430.32|31430.32|31430.32|31430.32|31430.32|31430.32|0
1642083780000|2022-01-13 14:23:00|31434.63|31434.63|31432.85|31432.85|31434.63|31434.63|31432.85|31432.85|0
1642083830000|2022-01-13 14:23:50|31441.46|31441.46|31441.46|31441.46|31441.46|31441.46|31441.46|31441.46|0
1642083850000|2022-01-13 14:24:10|31437.16|31437.16|31437.16|31437.16|31437.16|31437.16|31437.16|31437.16|0
1642083860000|2022-01-13 14:24:20|31432.85|31432.85|31432.85|31432.85|31432.85|31432.85|31432.85|31432.85|0
1642083890000|2022-01-13 14:24:50|31428.54|31428.54|31428.54|31428.54|31428.54|31428.54|31428.54|31428.54|0
1642083900000|2022-01-13 14:25:00|31426.77|31426.77|31431.07|31431.07|31431.07|31431.07|31426.77|31426.77|0
1642083920000|2022-01-13 14:25:20|31435.38|31435.38|31435.38|31435.38|31435.38|31435.38|31435.38|31435.38|0
1642083950000|2022-01-13 14:25:50|31431.07|31431.07|31431.07|31431.07|31431.07|31431.07|31431.07|31431.07|0
1642083980000|2022-01-13 14:26:20|31432.85|31432.85|31432.85|31432.85|31432.85|31432.85|31432.85|31432.85|0
1642083990000|2022-01-13 14:26:30|31437.16|31437.16|31441.46|31441.46|31441.46|31441.46|31437.16|31437.16|0
1642084100000|2022-01-13 14:28:20|31445.77|31445.77|31445.77|31445.77|31445.77|31445.77|31445.77|31445.77|0
1642084110000|2022-01-13 14:28:30|31441.46|31441.46|31441.46|31441.46|31441.46|31441.46|31441.46|31441.46|0
1642084120000|2022-01-13 14:28:40|31445.77|31445.77|31441.46|31441.46|31445.77|31445.77|31441.46|31441.46|0
1642084130000|2022-01-13 14:28:50|31443.24|31443.24|31443.24|31443.24|31443.24|31443.24|31443.24|31443.24|0
1642084140000|2022-01-13 14:29:00|31441.46|31441.46|31441.46|31441.46|31441.46|31441.46|31441.46|31441.46|0
1642084180000|2022-01-13 14:29:40|31447.55|31447.55|31449.32|31449.32|31449.32|31449.32|31447.55|31447.55|0
1642084190000|2022-01-13 14:29:50|31445.02|31445.02|31440.71|31440.71|31445.02|31445.02|31440.71|31440.71|0
1642084200000|2022-01-13 14:30:00|31442.49|31442.49|31407.01|31407.01|31446.79|31446.79|31407.01|31407.01|0
1642084210000|2022-01-13 14:30:10|31402.7|31402.7|31388.01|31388.01|31402.7|31402.7|31388.01|31388.01|0
1642084220000|2022-01-13 14:30:20|31396.62|31396.62|31399.15|31399.15|31399.15|31399.15|31394.84|31394.84|0
1642084230000|2022-01-13 14:30:30|31394.84|31394.84|31399.15|31399.15|31399.15|31399.15|31394.84|31394.84|0
1642084240000|2022-01-13 14:30:40|31407.76|31407.76|31407.76|31407.76|31407.76|31407.76|31407.76|31407.76|0
1642084250000|2022-01-13 14:30:50|31412.07|31412.07|31403.46|31403.46|31412.07|31412.07|31403.46|31403.46|0
1642084260000|2022-01-13 14:31:00|31399.15|31399.15|31375.84|31375.84|31399.15|31399.15|31375.84|31375.84|0
1642084270000|2022-01-13 14:31:10|31384.45|31384.45|31412.07|31412.07|31412.07|31412.07|31384.45|31384.45|0
1642084280000|2022-01-13 14:31:20|31413.85|31413.85|31409.54|31409.54|31413.85|31413.85|31409.54|31409.54|0
1642084290000|2022-01-13 14:31:30|31407.76|31407.76|31399.15|31399.15|31407.76|31407.76|31384.45|31384.45|0
1642084300000|2022-01-13 14:31:40|31390.54|31390.54|31390.54|31390.54|31394.84|31394.84|31381.92|31381.92|0
1642084310000|2022-01-13 14:31:50|31399.15|31399.15|31437.16|31437.16|31440.71|31440.71|31399.15|31399.15|0
1642084320000|2022-01-13 14:32:00|31438.93|31438.93|31430.32|31430.32|31438.93|31438.93|31430.32|31430.32|0
1642084330000|2022-01-13 14:32:10|31438.93|31438.93|31443.24|31443.24|31447.55|31447.55|31438.93|31438.93|0
1642084340000|2022-01-13 14:32:20|31438.93|31438.93|31438.93|31438.93|31438.93|31438.93|31434.63|31434.63|0
1642084350000|2022-01-13 14:32:30|31434.63|31434.63|31443.24|31443.24|31443.24|31443.24|31434.63|31434.63|0
1642084360000|2022-01-13 14:32:40|31438.93|31438.93|31443.24|31443.24|31443.24|31443.24|31438.93|31438.93|0
1642084380000|2022-01-13 14:33:00|31438.93|31438.93|31430.32|31430.32|31438.93|31438.93|31426.01|31426.01|0
1642084390000|2022-01-13 14:33:10|31434.63|31434.63|31434.63|31434.63|31434.63|31434.63|31434.63|31434.63|0
1642084400000|2022-01-13 14:33:20|31438.93|31438.93|31438.93|31438.93|31438.93|31438.93|31438.93|31438.93|0
1642084410000|2022-01-13 14:33:30|31447.55|31447.55|31443.24|31443.24|31447.55|31447.55|31443.24|31443.24|0
1642084420000|2022-01-13 14:33:40|31438.93|31438.93|31447.55|31447.55|31447.55|31447.55|31438.93|31438.93|0
1642084430000|2022-01-13 14:33:50|31449.32|31449.32|31445.02|31445.02|31449.32|31449.32|31445.02|31445.02|0
1642084440000|2022-01-13 14:34:00|31449.32|31449.32|31449.32|31449.32|31449.32|31449.32|31449.32|31449.32|0
1642084450000|2022-01-13 14:34:10|31453.63|31453.63|31459.71|31459.71|31459.71|31459.71|31449.32|31449.32|0
1642084460000|2022-01-13 14:34:20|31468.33|31468.33|31466.55|31466.55|31468.33|31468.33|31466.55|31466.55|0
1642084480000|2022-01-13 14:34:40|31462.24|31462.24|31462.24|31462.24|31462.24|31462.24|31462.24|31462.24|0
1642084490000|2022-01-13 14:34:50|31457.94|31457.94|31462.24|31462.24|31462.24|31462.24|31457.94|31457.94|0
1642084500000|2022-01-13 14:35:00|31472.63|31472.63|31468.33|31468.33|31476.94|31476.94|31468.33|31468.33|0
1642084510000|2022-01-13 14:35:10|31470.1|31470.1|31474.41|31474.41|31478.72|31478.72|31470.1|31470.1|0
1642084520000|2022-01-13 14:35:20|31478.72|31478.72|31478.72|31478.72|31478.72|31478.72|31478.72|31478.72|0
1642084530000|2022-01-13 14:35:30|31483.02|31483.02|31483.02|31483.02|31483.02|31483.02|31483.02|31483.02|0
1642084540000|2022-01-13 14:35:40|31478.72|31478.72|31478.72|31478.72|31478.72|31478.72|31478.72|31478.72|0
1642084550000|2022-01-13 14:35:50|31483.02|31483.02|31487.33|31487.33|31487.33|31487.33|31483.02|31483.02|0
1642084560000|2022-01-13 14:36:00|31483.02|31483.02|31479.47|31479.47|31483.02|31483.02|31479.47|31479.47|0
1642084570000|2022-01-13 14:36:10|31483.78|31483.78|31479.47|31479.47|31483.78|31483.78|31479.47|31479.47|0
1642084580000|2022-01-13 14:36:20|31475.16|31475.16|31470.86|31470.86|31479.47|31479.47|31470.86|31470.86|0
1642084590000|2022-01-13 14:36:30|31479.47|31479.47|31479.47|31479.47|31479.47|31479.47|31475.16|31475.16|0
1642084610000|2022-01-13 14:36:50|31475.16|31475.16|31475.16|31475.16|31475.16|31475.16|31475.16|31475.16|0
1642084620000|2022-01-13 14:37:00|31470.86|31470.86|31475.16|31475.16|31475.16|31475.16|31470.86|31470.86|0
1642084630000|2022-01-13 14:37:10|31466.55|31466.55|31462.24|31462.24|31466.55|31466.55|31462.24|31462.24|0
1642084640000|2022-01-13 14:37:20|31466.55|31466.55|31470.86|31470.86|31470.86|31470.86|31466.55|31466.55|0
1642084660000|2022-01-13 14:37:40|31462.24|31462.24|31464.02|31464.02|31468.33|31468.33|31462.24|31462.24|0
1642084670000|2022-01-13 14:37:50|31459.71|31459.71|31459.71|31459.71|31459.71|31459.71|31459.71|31459.71|0
1642084680000|2022-01-13 14:38:00|31468.33|31468.33|31468.33|31468.33|31468.33|31468.33|31468.33|31468.33|0
1642084690000|2022-01-13 14:38:10|31476.94|31476.94|31464.02|31464.02|31476.94|31476.94|31464.02|31464.02|0
1642084700000|2022-01-13 14:38:20|31468.33|31468.33|31468.33|31468.33|31468.33|31468.33|31468.33|31468.33|0
1642084710000|2022-01-13 14:38:30|31476.94|31476.94|31468.33|31468.33|31476.94|31476.94|31468.33|31468.33|0
1642084740000|2022-01-13 14:39:00|31481.25|31481.25|31483.78|31483.78|31483.78|31483.78|31479.47|31479.47|0
1642084750000|2022-01-13 14:39:10|31479.47|31479.47|31475.16|31475.16|31479.47|31479.47|31475.16|31475.16|0
1642084770000|2022-01-13 14:39:30|31470.86|31470.86|31470.86|31470.86|31470.86|31470.86|31470.86|31470.86|0
1642084790000|2022-01-13 14:39:50|31475.16|31475.16|31475.16|31475.16|31475.16|31475.16|31475.16|31475.16|0
1642084800000|2022-01-13 14:40:00|31470.86|31470.86|31470.86|31470.86|31470.86|31470.86|31470.86|31470.86|0
1642084820000|2022-01-13 14:40:20|31475.16|31475.16|31479.47|31479.47|31479.47|31479.47|31475.16|31475.16|0
1642084830000|2022-01-13 14:40:30|31481.25|31481.25|31494.17|31494.17|31494.17|31494.17|31481.25|31481.25|0
1642084840000|2022-01-13 14:40:40|31489.86|31489.86|31489.86|31489.86|31489.86|31489.86|31489.86|31489.86|0
1642084850000|2022-01-13 14:40:50|31481.25|31481.25|31481.25|31481.25|31481.25|31481.25|31481.25|31481.25|0
1642084860000|2022-01-13 14:41:00|31476.94|31476.94|31473.39|31473.39|31476.94|31476.94|31473.39|31473.39|0
1642084870000|2022-01-13 14:41:10|31477.69|31477.69|31477.69|31477.69|31477.69|31477.69|31477.69|31477.69|0
1642084880000|2022-01-13 14:41:20|31482|31482|31482|31482|31482|31482|31482|31482|0
1642084890000|2022-01-13 14:41:30|31485.55|31485.55|31481.25|31481.25|31485.55|31485.55|31481.25|31481.25|0
1642084920000|2022-01-13 14:42:00|31476.94|31476.94|31476.94|31476.94|31476.94|31476.94|31476.94|31476.94|0
1642084940000|2022-01-13 14:42:20|31479.47|31479.47|31475.16|31475.16|31479.47|31479.47|31475.16|31475.16|0
1642084970000|2022-01-13 14:42:50|31466.55|31466.55|31470.86|31470.86|31470.86|31470.86|31466.55|31466.55|0
1642084980000|2022-01-13 14:43:00|31479.47|31479.47|31475.16|31475.16|31483.78|31483.78|31475.16|31475.16|0
1642084990000|2022-01-13 14:43:10|31483.78|31483.78|31492.39|31492.39|31492.39|31492.39|31483.78|31483.78|0
1642085010000|2022-01-13 14:43:30|31501|31501|31505.31|31505.31|31505.31|31505.31|31501|31501|0
1642085020000|2022-01-13 14:43:40|31509.61|31509.61|31520|31520|31520|31520|31509.61|31509.61|0
1642085030000|2022-01-13 14:43:50|31524.31|31524.31|31520|31520|31528.62|31528.62|31520|31520|0
1642085040000|2022-01-13 14:44:00|31521.78|31521.78|31517.48|31517.48|31526.09|31526.09|31517.48|31517.48|0
1642085050000|2022-01-13 14:44:10|31526.09|31526.09|31526.09|31526.09|31526.09|31526.09|31526.09|31526.09|0
1642085060000|2022-01-13 14:44:20|31517.48|31517.48|31513.17|31513.17|31517.48|31517.48|31513.17|31513.17|0
1642085070000|2022-01-13 14:44:30|31517.48|31517.48|31517.48|31517.48|31517.48|31517.48|31517.48|31517.48|0
1642085080000|2022-01-13 14:44:40|31513.17|31513.17|31508.86|31508.86|31513.17|31513.17|31508.86|31508.86|0
1642085090000|2022-01-13 14:44:50|31504.56|31504.56|31504.56|31504.56|31504.56|31504.56|31504.56|31504.56|0
1642085100000|2022-01-13 14:45:00|31500.25|31500.25|31495.94|31495.94|31500.25|31500.25|31495.94|31495.94|0
1642085110000|2022-01-13 14:45:10|31500.25|31500.25|31511.39|31511.39|31511.39|31511.39|31500.25|31500.25|0
1642085120000|2022-01-13 14:45:20|31513.17|31513.17|31514.95|31514.95|31514.95|31514.95|31513.17|31513.17|0
1642085130000|2022-01-13 14:45:30|31510.64|31510.64|31514.95|31514.95|31514.95|31514.95|31510.64|31510.64|0
1642085140000|2022-01-13 14:45:40|31519.25|31519.25|31527.87|31527.87|31527.87|31527.87|31519.25|31519.25|0
1642085150000|2022-01-13 14:45:50|31536.48|31536.48|31532.17|31532.17|31540.78|31540.78|31532.17|31532.17|0
1642085160000|2022-01-13 14:46:00|31527.87|31527.87|31536.48|31536.48|31536.48|31536.48|31527.87|31527.87|0
1642085190000|2022-01-13 14:46:30|31527.87|31527.87|31527.87|31527.87|31527.87|31527.87|31527.87|31527.87|0
1642085200000|2022-01-13 14:46:40|31523.56|31523.56|31517.48|31517.48|31523.56|31523.56|31517.48|31517.48|0
1642085210000|2022-01-13 14:46:50|31513.17|31513.17|31513.17|31513.17|31513.17|31513.17|31513.17|31513.17|0
1642085220000|2022-01-13 14:47:00|31495.94|31495.94|31500.25|31500.25|31500.25|31500.25|31495.94|31495.94|0
1642085230000|2022-01-13 14:47:10|31491.64|31491.64|31491.64|31491.64|31491.64|31491.64|31491.64|31491.64|0
1642085250000|2022-01-13 14:47:30|31487.33|31487.33|31468.33|31468.33|31487.33|31487.33|31468.33|31468.33|0
1642085260000|2022-01-13 14:47:40|31464.02|31464.02|31451.1|31451.1|31464.02|31464.02|31451.1|31451.1|0
1642085270000|2022-01-13 14:47:50|31446.79|31446.79|31446.79|31446.79|31446.79|31446.79|31445.02|31445.02|0
1642085280000|2022-01-13 14:48:00|31442.49|31442.49|31442.49|31442.49|31442.49|31442.49|31442.49|31442.49|0
1642085290000|2022-01-13 14:48:10|31438.18|31438.18|31438.18|31438.18|31442.49|31442.49|31438.18|31438.18|0
1642085300000|2022-01-13 14:48:20|31442.49|31442.49|31451.1|31451.1|31451.1|31451.1|31442.49|31442.49|0
1642085310000|2022-01-13 14:48:30|31446.79|31446.79|31446.79|31446.79|31446.79|31446.79|31446.79|31446.79|0
1642085330000|2022-01-13 14:48:50|31429.57|31429.57|31429.57|31429.57|31429.57|31429.57|31429.57|31429.57|0
1642085340000|2022-01-13 14:49:00|31438.18|31438.18|31438.18|31438.18|31438.18|31438.18|31438.18|31438.18|0
1642085360000|2022-01-13 14:49:20|31455.41|31455.41|31451.1|31451.1|31455.41|31455.41|31451.1|31451.1|0
1642085370000|2022-01-13 14:49:30|31446.79|31446.79|31446.79|31446.79|31446.79|31446.79|31446.79|31446.79|0
1642085380000|2022-01-13 14:49:40|31438.18|31438.18|31433.87|31433.87|31438.18|31438.18|31433.87|31433.87|0
1642085390000|2022-01-13 14:49:50|31425.26|31425.26|31425.26|31425.26|31429.57|31429.57|31425.26|31425.26|0
1642085410000|2022-01-13 14:50:10|31423.48|31423.48|31421.71|31421.71|31423.48|31423.48|31421.71|31421.71|0
1642085420000|2022-01-13 14:50:20|31430.32|31430.32|31434.63|31434.63|31434.63|31434.63|31430.32|31430.32|0
1642085430000|2022-01-13 14:50:30|31436.4|31436.4|31436.4|31436.4|31436.4|31436.4|31436.4|31436.4|0
1642085440000|2022-01-13 14:50:40|31432.1|31432.1|31432.1|31432.1|31432.1|31432.1|31432.1|31432.1|0
1642085460000|2022-01-13 14:51:00|31445.02|31445.02|31440.71|31440.71|31445.02|31445.02|31440.71|31440.71|0
1642085470000|2022-01-13 14:51:10|31445.02|31445.02|31445.02|31445.02|31445.02|31445.02|31445.02|31445.02|0
1642085480000|2022-01-13 14:51:20|31462.24|31462.24|31453.63|31453.63|31462.24|31462.24|31453.63|31453.63|0
1642085490000|2022-01-13 14:51:30|31449.32|31449.32|31445.02|31445.02|31449.32|31449.32|31445.02|31445.02|0
1642085510000|2022-01-13 14:51:50|31449.32|31449.32|31445.02|31445.02|31449.32|31449.32|31445.02|31445.02|0
1642085520000|2022-01-13 14:52:00|31449.32|31449.32|31449.32|31449.32|31449.32|31449.32|31449.32|31449.32|0
1642085540000|2022-01-13 14:52:20|31445.02|31445.02|31440.71|31440.71|31445.02|31445.02|31440.71|31440.71|0
1642085550000|2022-01-13 14:52:30|31436.4|31436.4|31440.71|31440.71|31440.71|31440.71|31436.4|31436.4|0
1642085580000|2022-01-13 14:53:00|31449.32|31449.32|31462.24|31462.24|31462.24|31462.24|31449.32|31449.32|0
1642085600000|2022-01-13 14:53:20|31457.94|31457.94|31464.02|31464.02|31464.02|31464.02|31457.94|31457.94|0
1642085620000|2022-01-13 14:53:40|31459.71|31459.71|31476.94|31476.94|31476.94|31476.94|31459.71|31459.71|0
1642085630000|2022-01-13 14:53:50|31472.63|31472.63|31464.02|31464.02|31472.63|31472.63|31464.02|31464.02|0
1642085650000|2022-01-13 14:54:10|31465.8|31465.8|31470.1|31470.1|31470.1|31470.1|31461.49|31461.49|0
1642085660000|2022-01-13 14:54:20|31465.8|31465.8|31465.8|31465.8|31465.8|31465.8|31465.8|31465.8|0
1642085670000|2022-01-13 14:54:30|31474.41|31474.41|31470.1|31470.1|31474.41|31474.41|31470.1|31470.1|0
1642085680000|2022-01-13 14:54:40|31465.8|31465.8|31465.8|31465.8|31465.8|31465.8|31465.8|31465.8|0
1642085710000|2022-01-13 14:55:10|31461.49|31461.49|31470.1|31470.1|31470.1|31470.1|31461.49|31461.49|0
1642085720000|2022-01-13 14:55:20|31465.8|31465.8|31464.02|31464.02|31465.8|31465.8|31464.02|31464.02|0
1642085730000|2022-01-13 14:55:30|31465.8|31465.8|31465.8|31465.8|31465.8|31465.8|31465.8|31465.8|0
1642085740000|2022-01-13 14:55:40|31470.1|31470.1|31461.49|31461.49|31470.1|31470.1|31461.49|31461.49|0
1642085760000|2022-01-13 14:56:00|31465.8|31465.8|31464.02|31464.02|31465.8|31465.8|31464.02|31464.02|0
1642085770000|2022-01-13 14:56:10|31468.33|31468.33|31468.33|31468.33|31468.33|31468.33|31468.33|31468.33|0
1642085780000|2022-01-13 14:56:20|31464.02|31464.02|31464.02|31464.02|31464.02|31464.02|31464.02|31464.02|0
1642085800000|2022-01-13 14:56:40|31468.33|31468.33|31455.41|31455.41|31468.33|31468.33|31455.41|31455.41|0
1642085810000|2022-01-13 14:56:50|31451.1|31451.1|31451.1|31451.1|31451.1|31451.1|31451.1|31451.1|0
1642085820000|2022-01-13 14:57:00|31459.71|31459.71|31451.1|31451.1|31459.71|31459.71|31451.1|31451.1|0
1642085840000|2022-01-13 14:57:20|31446.79|31446.79|31442.49|31442.49|31446.79|31446.79|31442.49|31442.49|0
1642085850000|2022-01-13 14:57:30|31438.18|31438.18|31438.18|31438.18|31438.18|31438.18|31438.18|31438.18|0
1642085860000|2022-01-13 14:57:40|31442.49|31442.49|31438.18|31438.18|31442.49|31442.49|31438.18|31438.18|0
1642085880000|2022-01-13 14:58:00|31442.49|31442.49|31438.18|31438.18|31442.49|31442.49|31438.18|31438.18|0
1642085910000|2022-01-13 14:58:30|31442.49|31442.49|31438.18|31438.18|31442.49|31442.49|31438.18|31438.18|0
1642085930000|2022-01-13 14:58:50|31442.49|31442.49|31442.49|31442.49|31442.49|31442.49|31442.49|31442.49|0
1642085940000|2022-01-13 14:59:00|31438.18|31438.18|31442.49|31442.49|31446.79|31446.79|31438.18|31438.18|0
1642085950000|2022-01-13 14:59:10|31446.79|31446.79|31446.79|31446.79|31446.79|31446.79|31446.79|31446.79|0
1642085960000|2022-01-13 14:59:20|31451.1|31451.1|31451.1|31451.1|31455.41|31455.41|31442.49|31442.49|0
1642085980000|2022-01-13 14:59:40|31442.49|31442.49|31442.49|31442.49|31442.49|31442.49|31442.49|31442.49|0
1642085990000|2022-01-13 14:59:50|31438.18|31438.18|31438.18|31438.18|31438.18|31438.18|31438.18|31438.18|0
1642086000000|2022-01-13 15:00:00|31433.87|31433.87|31433.87|31433.87|31433.87|31433.87|31433.87|31433.87|0
1642086030000|2022-01-13 15:00:30|31438.18|31438.18|31438.18|31438.18|31438.18|31438.18|31438.18|31438.18|0
1642086050000|2022-01-13 15:00:50|31446.79|31446.79|31451.1|31451.1|31451.1|31451.1|31446.79|31446.79|0
1642086060000|2022-01-13 15:01:00|31459.71|31459.71|31459.71|31459.71|31459.71|31459.71|31459.71|31459.71|0
1642086080000|2022-01-13 15:01:20|31455.41|31455.41|31464.02|31464.02|31464.02|31464.02|31455.41|31455.41|0
1642086090000|2022-01-13 15:01:30|31468.33|31468.33|31476.94|31476.94|31476.94|31476.94|31468.33|31468.33|0
1642086120000|2022-01-13 15:02:00|31468.33|31468.33|31464.02|31464.02|31468.33|31468.33|31464.02|31464.02|0
1642086150000|2022-01-13 15:02:30|31459.71|31459.71|31455.41|31455.41|31459.71|31459.71|31455.41|31455.41|0
1642086160000|2022-01-13 15:02:40|31459.71|31459.71|31459.71|31459.71|31459.71|31459.71|31459.71|31459.71|0
1642086190000|2022-01-13 15:03:10|31457.94|31457.94|31449.32|31449.32|31457.94|31457.94|31449.32|31449.32|0
1642086200000|2022-01-13 15:03:20|31462.24|31462.24|31465.8|31465.8|31468.33|31468.33|31462.24|31462.24|0
1642086210000|2022-01-13 15:03:30|31470.1|31470.1|31483.02|31483.02|31487.33|31487.33|31470.1|31470.1|0
1642086220000|2022-01-13 15:03:40|31487.33|31487.33|31478.72|31478.72|31487.33|31487.33|31478.72|31478.72|0
1642086230000|2022-01-13 15:03:50|31483.02|31483.02|31483.02|31483.02|31483.02|31483.02|31483.02|31483.02|0
1642086240000|2022-01-13 15:04:00|31487.33|31487.33|31487.33|31487.33|31495.94|31495.94|31483.02|31483.02|0
1642086250000|2022-01-13 15:04:10|31483.02|31483.02|31470.1|31470.1|31483.02|31483.02|31470.1|31470.1|0
1642086260000|2022-01-13 15:04:20|31478.72|31478.72|31483.02|31483.02|31483.02|31483.02|31478.72|31478.72|0
1642086270000|2022-01-13 15:04:30|31474.41|31474.41|31474.41|31474.41|31474.41|31474.41|31474.41|31474.41|0
1642086280000|2022-01-13 15:04:40|31470.1|31470.1|31470.1|31470.1|31470.1|31470.1|31470.1|31470.1|0
1642086290000|2022-01-13 15:04:50|31465.8|31465.8|31470.1|31470.1|31470.1|31470.1|31465.8|31465.8|0
1642086300000|2022-01-13 15:05:00|31474.41|31474.41|31474.41|31474.41|31474.41|31474.41|31474.41|31474.41|0
1642086320000|2022-01-13 15:05:20|31483.02|31483.02|31491.64|31491.64|31491.64|31491.64|31483.02|31483.02|0
1642086330000|2022-01-13 15:05:30|31487.33|31487.33|31487.33|31487.33|31487.33|31487.33|31487.33|31487.33|0
1642086370000|2022-01-13 15:06:10|31483.02|31483.02|31481.25|31481.25|31485.55|31485.55|31481.25|31481.25|0
1642086380000|2022-01-13 15:06:20|31476.94|31476.94|31472.63|31472.63|31476.94|31476.94|31472.63|31472.63|0
1642086390000|2022-01-13 15:06:30|31468.33|31468.33|31468.33|31468.33|31468.33|31468.33|31468.33|31468.33|0
1642086400000|2022-01-13 15:06:40|31464.02|31464.02|31468.33|31468.33|31468.33|31468.33|31464.02|31464.02|0
1642086420000|2022-01-13 15:07:00|31464.02|31464.02|31464.02|31464.02|31464.02|31464.02|31464.02|31464.02|0
1642086430000|2022-01-13 15:07:10|31460.47|31460.47|31460.47|31460.47|31460.47|31460.47|31460.47|31460.47|0
1642086440000|2022-01-13 15:07:20|31451.85|31451.85|31456.16|31456.16|31456.16|31456.16|31451.85|31451.85|0
1642086450000|2022-01-13 15:07:30|31447.55|31447.55|31447.55|31447.55|31447.55|31447.55|31447.55|31447.55|0
1642086460000|2022-01-13 15:07:40|31443.99|31443.99|31452.6|31452.6|31452.6|31452.6|31443.99|31443.99|0
1642086470000|2022-01-13 15:07:50|31456.91|31456.91|31456.91|31456.91|31456.91|31456.91|31456.91|31456.91|0
1642086490000|2022-01-13 15:08:10|31443.99|31443.99|31443.99|31443.99|31443.99|31443.99|31443.99|31443.99|0
1642086500000|2022-01-13 15:08:20|31448.3|31448.3|31452.6|31452.6|31452.6|31452.6|31448.3|31448.3|0
1642086510000|2022-01-13 15:08:30|31448.3|31448.3|31456.91|31456.91|31456.91|31456.91|31448.3|31448.3|0
1642086520000|2022-01-13 15:08:40|31452.6|31452.6|31452.6|31452.6|31452.6|31452.6|31452.6|31452.6|0
1642086530000|2022-01-13 15:08:50|31448.3|31448.3|31448.3|31448.3|31448.3|31448.3|31448.3|31448.3|0
1642086550000|2022-01-13 15:09:10|31456.91|31456.91|31454.38|31454.38|31456.91|31456.91|31452.6|31452.6|0
1642086560000|2022-01-13 15:09:20|31458.69|31458.69|31456.91|31456.91|31458.69|31458.69|31456.91|31456.91|0
1642086570000|2022-01-13 15:09:30|31455.13|31455.13|31455.13|31455.13|31455.13|31455.13|31450.83|31450.83|0
1642086580000|2022-01-13 15:09:40|31450.83|31450.83|31459.44|31459.44|31459.44|31459.44|31450.83|31450.83|0
1642086600000|2022-01-13 15:10:00|31468.05|31468.05|31468.05|31468.05|31468.05|31468.05|31463.75|31463.75|0
1642086620000|2022-01-13 15:10:20|31472.36|31472.36|31475.91|31475.91|31475.91|31475.91|31472.36|31472.36|0
1642086630000|2022-01-13 15:10:30|31480.22|31480.22|31482|31482|31482|31482|31480.22|31480.22|0
1642086670000|2022-01-13 15:11:10|31480.22|31480.22|31480.22|31480.22|31480.22|31480.22|31480.22|31480.22|0
1642086680000|2022-01-13 15:11:20|31484.53|31484.53|31484.53|31484.53|31484.53|31484.53|31484.53|31484.53|0
1642086710000|2022-01-13 15:11:50|31488.83|31488.83|31490.61|31490.61|31490.61|31490.61|31488.83|31488.83|0
1642086720000|2022-01-13 15:12:00|31494.92|31494.92|31494.92|31494.92|31494.92|31494.92|31494.92|31494.92|0
1642086730000|2022-01-13 15:12:10|31490.61|31490.61|31490.61|31490.61|31490.61|31490.61|31490.61|31490.61|0
1642086750000|2022-01-13 15:12:30|31492.39|31492.39|31492.39|31492.39|31492.39|31492.39|31492.39|31492.39|0
1642086760000|2022-01-13 15:12:40|31496.69|31496.69|31496.69|31496.69|31496.69|31496.69|31488.08|31488.08|0
1642086770000|2022-01-13 15:12:50|31488.08|31488.08|31490.61|31490.61|31490.61|31490.61|31486.3|31486.3|0
1642086790000|2022-01-13 15:13:10|31486.3|31486.3|31490.61|31490.61|31490.61|31490.61|31486.3|31486.3|0
1642086800000|2022-01-13 15:13:20|31482|31482|31482|31482|31482|31482|31482|31482|0
1642086810000|2022-01-13 15:13:30|31477.69|31477.69|31477.69|31477.69|31477.69|31477.69|31477.69|31477.69|0
1642086830000|2022-01-13 15:13:50|31473.39|31473.39|31464.77|31464.77|31473.39|31473.39|31464.77|31464.77|0
1642086850000|2022-01-13 15:14:10|31460.47|31460.47|31460.47|31460.47|31460.47|31460.47|31460.47|31460.47|0
1642086870000|2022-01-13 15:14:30|31469.08|31469.08|31469.08|31469.08|31469.08|31469.08|31469.08|31469.08|0
1642086890000|2022-01-13 15:14:50|31477.69|31477.69|31477.69|31477.69|31477.69|31477.69|31477.69|31477.69|0
1642086910000|2022-01-13 15:15:10|31473.39|31473.39|31473.39|31473.39|31473.39|31473.39|31473.39|31473.39|0
1642086920000|2022-01-13 15:15:20|31469.08|31469.08|31471.61|31471.61|31473.39|31473.39|31469.08|31469.08|0
1642086950000|2022-01-13 15:15:50|31462.99|31462.99|31461.22|31461.22|31462.99|31462.99|31461.22|31461.22|0
1642087010000|2022-01-13 15:16:50|31465.52|31465.52|31482.75|31482.75|31482.75|31482.75|31465.52|31465.52|0
1642087020000|2022-01-13 15:17:00|31487.06|31487.06|31487.06|31487.06|31487.06|31487.06|31478.44|31478.44|0
1642087060000|2022-01-13 15:17:40|31482.75|31482.75|31482.75|31482.75|31482.75|31482.75|31482.75|31482.75|0
1642087080000|2022-01-13 15:18:00|31480.97|31480.97|31489.59|31489.59|31489.59|31489.59|31480.97|31480.97|0
1642087090000|2022-01-13 15:18:10|31485.28|31485.28|31487.06|31487.06|31491.36|31491.36|31485.28|31485.28|0
1642087100000|2022-01-13 15:18:20|31491.36|31491.36|31495.67|31495.67|31495.67|31495.67|31491.36|31491.36|0
1642087110000|2022-01-13 15:18:30|31491.36|31491.36|31487.06|31487.06|31495.67|31495.67|31487.06|31487.06|0
1642087120000|2022-01-13 15:18:40|31495.67|31495.67|31491.36|31491.36|31495.67|31495.67|31491.36|31491.36|0
1642087160000|2022-01-13 15:19:20|31487.06|31487.06|31487.06|31487.06|31487.06|31487.06|31487.06|31487.06|0
1642087170000|2022-01-13 15:19:30|31476.67|31476.67|31468.05|31468.05|31476.67|31476.67|31468.05|31468.05|0
1642087190000|2022-01-13 15:19:50|31466.28|31466.28|31464.5|31464.5|31466.28|31466.28|31464.5|31464.5|0
1642087200000|2022-01-13 15:20:00|31460.19|31460.19|31460.19|31460.19|31460.19|31460.19|31460.19|31460.19|0
1642087220000|2022-01-13 15:20:20|31464.5|31464.5|31470.58|31470.58|31470.58|31470.58|31464.5|31464.5|0
1642087240000|2022-01-13 15:20:40|31474.89|31474.89|31466.28|31466.28|31474.89|31474.89|31466.28|31466.28|0
1642087260000|2022-01-13 15:21:00|31464.5|31464.5|31454.11|31454.11|31464.5|31464.5|31454.11|31454.11|0
1642087270000|2022-01-13 15:21:10|31452.33|31452.33|31448.03|31448.03|31452.33|31452.33|31448.03|31448.03|0
1642087280000|2022-01-13 15:21:20|31452.33|31452.33|31452.33|31452.33|31452.33|31452.33|31452.33|31452.33|0
1642087300000|2022-01-13 15:21:40|31456.64|31456.64|31456.64|31456.64|31456.64|31456.64|31456.64|31456.64|0
1642087310000|2022-01-13 15:21:50|31465.25|31465.25|31460.94|31460.94|31465.25|31465.25|31460.94|31460.94|0
1642087340000|2022-01-13 15:22:20|31456.64|31456.64|31456.64|31456.64|31456.64|31456.64|31456.64|31456.64|0
1642087370000|2022-01-13 15:22:50|31452.33|31452.33|31452.33|31452.33|31452.33|31452.33|31452.33|31452.33|0
1642087380000|2022-01-13 15:23:00|31456.64|31456.64|31456.64|31456.64|31456.64|31456.64|31456.64|31456.64|0
1642087410000|2022-01-13 15:23:30|31452.33|31452.33|31481.73|31481.73|31481.73|31481.73|31452.33|31452.33|0
1642087420000|2022-01-13 15:23:40|31477.42|31477.42|31477.42|31477.42|31477.42|31477.42|31477.42|31477.42|0
1642087430000|2022-01-13 15:23:50|31473.11|31473.11|31473.11|31473.11|31473.11|31473.11|31473.11|31473.11|0
1642087450000|2022-01-13 15:24:10|31481.73|31481.73|31473.11|31473.11|31486.03|31486.03|31473.11|31473.11|0
1642087460000|2022-01-13 15:24:20|31468.81|31468.81|31460.19|31460.19|31468.81|31468.81|31460.19|31460.19|0
1642087470000|2022-01-13 15:24:30|31455.89|31455.89|31455.89|31455.89|31455.89|31455.89|31455.89|31455.89|0
1642087480000|2022-01-13 15:24:40|31454.11|31454.11|31454.11|31454.11|31454.11|31454.11|31454.11|31454.11|0
1642087500000|2022-01-13 15:25:00|31449.8|31449.8|31449.8|31449.8|31449.8|31449.8|31449.8|31449.8|0
1642087520000|2022-01-13 15:25:20|31458.42|31458.42|31458.42|31458.42|31458.42|31458.42|31458.42|31458.42|0
1642087530000|2022-01-13 15:25:30|31454.11|31454.11|31462.72|31462.72|31462.72|31462.72|31454.11|31454.11|0
1642087550000|2022-01-13 15:25:50|31458.42|31458.42|31462.72|31462.72|31462.72|31462.72|31458.42|31458.42|0
1642087560000|2022-01-13 15:26:00|31475.64|31475.64|31475.64|31475.64|31475.64|31475.64|31475.64|31475.64|0
1642087590000|2022-01-13 15:26:30|31471.33|31471.33|31471.33|31471.33|31471.33|31471.33|31471.33|31471.33|0
1642087610000|2022-01-13 15:26:50|31467.03|31467.03|31467.03|31467.03|31467.03|31467.03|31467.03|31467.03|0
1642087620000|2022-01-13 15:27:00|31471.33|31471.33|31479.95|31479.95|31479.95|31479.95|31471.33|31471.33|0
1642087630000|2022-01-13 15:27:10|31475.64|31475.64|31481.73|31481.73|31481.73|31481.73|31475.64|31475.64|0
1642087660000|2022-01-13 15:27:40|31490.34|31490.34|31481.73|31481.73|31490.34|31490.34|31481.73|31481.73|0
1642087670000|2022-01-13 15:27:50|31477.42|31477.42|31477.42|31477.42|31477.42|31477.42|31477.42|31477.42|0
1642087680000|2022-01-13 15:28:00|31481.73|31481.73|31481.73|31481.73|31481.73|31481.73|31481.73|31481.73|0
1642087690000|2022-01-13 15:28:10|31477.42|31477.42|31477.42|31477.42|31477.42|31477.42|31477.42|31477.42|0
1642087730000|2022-01-13 15:28:50|31473.11|31473.11|31473.11|31473.11|31473.11|31473.11|31473.11|31473.11|0
1642087740000|2022-01-13 15:29:00|31471.33|31471.33|31471.33|31471.33|31471.33|31471.33|31471.33|31471.33|0
1642087750000|2022-01-13 15:29:10|31467.03|31467.03|31467.03|31467.03|31467.03|31467.03|31467.03|31467.03|0
1642087770000|2022-01-13 15:29:30|31462.72|31462.72|31462.72|31462.72|31462.72|31462.72|31462.72|31462.72|0
1642087780000|2022-01-13 15:29:40|31458.42|31458.42|31458.42|31458.42|31458.42|31458.42|31458.42|31458.42|0
1642087800000|2022-01-13 15:30:00|31467.03|31467.03|31475.64|31475.64|31475.64|31475.64|31467.03|31467.03|0
1642087810000|2022-01-13 15:30:10|31477.42|31477.42|31479.2|31479.2|31479.2|31479.2|31477.42|31477.42|0
1642087820000|2022-01-13 15:30:20|31474.89|31474.89|31474.89|31474.89|31474.89|31474.89|31474.89|31474.89|0
1642087830000|2022-01-13 15:30:30|31479.2|31479.2|31483.5|31483.5|31483.5|31483.5|31479.2|31479.2|0
1642087840000|2022-01-13 15:30:40|31487.81|31487.81|31483.5|31483.5|31487.81|31487.81|31483.5|31483.5|0
1642087860000|2022-01-13 15:31:00|31492.12|31492.12|31500.73|31500.73|31500.73|31500.73|31492.12|31492.12|0
1642087870000|2022-01-13 15:31:10|31505.03|31505.03|31510.37|31510.37|31510.37|31510.37|31505.03|31505.03|0
1642087880000|2022-01-13 15:31:20|31514.67|31514.67|31514.67|31514.67|31514.67|31514.67|31512.9|31512.9|0
1642087890000|2022-01-13 15:31:30|31521.78|31521.78|31534.7|31534.7|31536.48|31536.48|31521.78|31521.78|0
1642087900000|2022-01-13 15:31:40|31536.48|31536.48|31529.64|31529.64|31538.26|31538.26|31527.87|31527.87|0
1642087910000|2022-01-13 15:31:50|31533.95|31533.95|31538.26|31538.26|31542.56|31542.56|31525.34|31525.34|0
1642087920000|2022-01-13 15:32:00|31536.48|31536.48|31536.48|31536.48|31536.48|31536.48|31536.48|31536.48|0
1642087930000|2022-01-13 15:32:10|31540.78|31540.78|31549.4|31549.4|31549.4|31549.4|31540.78|31540.78|0
1642087940000|2022-01-13 15:32:20|31562.32|31562.32|31558.01|31558.01|31562.32|31562.32|31558.01|31558.01|0
1642087950000|2022-01-13 15:32:30|31562.32|31562.32|31564.09|31564.09|31564.09|31564.09|31553.7|31553.7|0
1642087960000|2022-01-13 15:32:40|31565.87|31565.87|31565.87|31565.87|31565.87|31565.87|31565.87|31565.87|0
1642087980000|2022-01-13 15:33:00|31564.09|31564.09|31559.79|31559.79|31564.09|31564.09|31559.79|31559.79|0
1642087990000|2022-01-13 15:33:10|31568.4|31568.4|31564.09|31564.09|31568.4|31568.4|31564.09|31564.09|0
1642088000000|2022-01-13 15:33:20|31568.4|31568.4|31568.4|31568.4|31568.4|31568.4|31568.4|31568.4|0
1642088010000|2022-01-13 15:33:30|31564.09|31564.09|31559.79|31559.79|31564.09|31564.09|31559.79|31559.79|0
1642088020000|2022-01-13 15:33:40|31555.48|31555.48|31551.17|31551.17|31555.48|31555.48|31546.87|31546.87|0
1642088030000|2022-01-13 15:33:50|31546.87|31546.87|31546.87|31546.87|31546.87|31546.87|31546.87|31546.87|0
1642088040000|2022-01-13 15:34:00|31551.17|31551.17|31551.17|31551.17|31551.17|31551.17|31551.17|31551.17|0
1642088050000|2022-01-13 15:34:10|31542.56|31542.56|31546.87|31546.87|31546.87|31546.87|31542.56|31542.56|0
1642088060000|2022-01-13 15:34:20|31550.42|31550.42|31550.42|31550.42|31550.42|31550.42|31550.42|31550.42|0
1642088070000|2022-01-13 15:34:30|31546.12|31546.12|31545.09|31545.09|31546.12|31546.12|31540.78|31540.78|0
1642088080000|2022-01-13 15:34:40|31549.4|31549.4|31553.7|31553.7|31553.7|31553.7|31549.4|31549.4|0
1642088090000|2022-01-13 15:34:50|31549.4|31549.4|31549.4|31549.4|31549.4|31549.4|31549.4|31549.4|0
1642088110000|2022-01-13 15:35:10|31558.01|31558.01|31553.7|31553.7|31558.01|31558.01|31553.7|31553.7|0
1642088120000|2022-01-13 15:35:20|31558.01|31558.01|31577.01|31577.01|31577.01|31577.01|31558.01|31558.01|0
1642088130000|2022-01-13 15:35:30|31568.4|31568.4|31561.56|31561.56|31568.4|31568.4|31559.79|31559.79|0
1642088140000|2022-01-13 15:35:40|31557.26|31557.26|31557.26|31557.26|31557.26|31557.26|31557.26|31557.26|0
1642088150000|2022-01-13 15:35:50|31552.95|31552.95|31548.65|31548.65|31552.95|31552.95|31548.65|31548.65|0
1642088180000|2022-01-13 15:36:20|31544.34|31544.34|31540.03|31540.03|31544.34|31544.34|31540.03|31540.03|0
1642088200000|2022-01-13 15:36:40|31536.48|31536.48|31536.48|31536.48|31536.48|31536.48|31536.48|31536.48|0
1642088210000|2022-01-13 15:36:50|31534.7|31534.7|31513.17|31513.17|31534.7|31534.7|31513.17|31513.17|0
1642088220000|2022-01-13 15:37:00|31517.48|31517.48|31513.17|31513.17|31517.48|31517.48|31513.17|31513.17|0
1642088240000|2022-01-13 15:37:20|31517.48|31517.48|31521.78|31521.78|31521.78|31521.78|31517.48|31517.48|0
1642088250000|2022-01-13 15:37:30|31526.09|31526.09|31527.87|31527.87|31527.87|31527.87|31526.09|31526.09|0
1642088290000|2022-01-13 15:38:10|31532.17|31532.17|31532.17|31532.17|31532.17|31532.17|31532.17|31532.17|0
1642088300000|2022-01-13 15:38:20|31536.48|31536.48|31536.48|31536.48|31536.48|31536.48|31532.17|31532.17|0
1642088340000|2022-01-13 15:39:00|31532.17|31532.17|31532.17|31532.17|31532.17|31532.17|31532.17|31532.17|0
1642088350000|2022-01-13 15:39:10|31527.87|31527.87|31527.87|31527.87|31527.87|31527.87|31527.87|31527.87|0
1642088360000|2022-01-13 15:39:20|31532.17|31532.17|31532.17|31532.17|31532.17|31532.17|31532.17|31532.17|0
1642088370000|2022-01-13 15:39:30|31536.48|31536.48|31536.48|31536.48|31536.48|31536.48|31536.48|31536.48|0
1642088380000|2022-01-13 15:39:40|31538.26|31538.26|31558.28|31558.28|31558.28|31558.28|31538.26|31538.26|0
1642088390000|2022-01-13 15:39:50|31556.51|31556.51|31556.51|31556.51|31556.51|31556.51|31556.51|31556.51|0
1642088400000|2022-01-13 15:40:00|31565.12|31565.12|31560.81|31560.81|31565.12|31565.12|31560.81|31560.81|0
1642088410000|2022-01-13 15:40:10|31569.43|31569.43|31569.43|31569.43|31569.43|31569.43|31569.43|31569.43|0
1642088440000|2022-01-13 15:40:40|31565.12|31565.12|31565.12|31565.12|31565.12|31565.12|31565.12|31565.12|0
1642088450000|2022-01-13 15:40:50|31566.9|31566.9|31566.9|31566.9|31566.9|31566.9|31566.9|31566.9|0
1642088470000|2022-01-13 15:41:10|31562.59|31562.59|31562.59|31562.59|31562.59|31562.59|31562.59|31562.59|0
1642088480000|2022-01-13 15:41:20|31558.28|31558.28|31552.2|31552.2|31558.28|31558.28|31552.2|31552.2|0
1642088490000|2022-01-13 15:41:30|31547.89|31547.89|31547.89|31547.89|31547.89|31547.89|31547.89|31547.89|0
1642088510000|2022-01-13 15:41:50|31552.2|31552.2|31552.2|31552.2|31552.2|31552.2|31552.2|31552.2|0
1642088520000|2022-01-13 15:42:00|31550.42|31550.42|31546.12|31546.12|31550.42|31550.42|31546.12|31546.12|0
1642088540000|2022-01-13 15:42:20|31550.42|31550.42|31546.12|31546.12|31550.42|31550.42|31546.12|31546.12|0
1642088590000|2022-01-13 15:43:10|31547.89|31547.89|31547.89|31547.89|31547.89|31547.89|31547.89|31547.89|0
1642088610000|2022-01-13 15:43:30|31543.59|31543.59|31543.59|31543.59|31543.59|31543.59|31543.59|31543.59|0
1642088620000|2022-01-13 15:43:40|31539.28|31539.28|31539.28|31539.28|31539.28|31539.28|31539.28|31539.28|0
1642088630000|2022-01-13 15:43:50|31534.97|31534.97|31524.58|31524.58|31534.97|31534.97|31524.58|31524.58|0
1642088640000|2022-01-13 15:44:00|31541.81|31541.81|31537.5|31537.5|31541.81|31541.81|31537.5|31537.5|0
1642088650000|2022-01-13 15:44:10|31541.81|31541.81|31541.81|31541.81|31541.81|31541.81|31541.81|31541.81|0
1642088660000|2022-01-13 15:44:20|31546.12|31546.12|31541.81|31541.81|31546.12|31546.12|31541.81|31541.81|0
1642088670000|2022-01-13 15:44:30|31554.73|31554.73|31554.73|31554.73|31554.73|31554.73|31554.73|31554.73|0
1642088680000|2022-01-13 15:44:40|31550.42|31550.42|31550.42|31550.42|31550.42|31550.42|31550.42|31550.42|0
1642088690000|2022-01-13 15:44:50|31546.12|31546.12|31546.12|31546.12|31546.12|31546.12|31546.12|31546.12|0
1642088710000|2022-01-13 15:45:10|31541.81|31541.81|31541.81|31541.81|31541.81|31541.81|31541.81|31541.81|0
1642088720000|2022-01-13 15:45:20|31537.5|31537.5|31537.5|31537.5|31537.5|31537.5|31537.5|31537.5|0
1642088750000|2022-01-13 15:45:50|31541.81|31541.81|31541.81|31541.81|31541.81|31541.81|31541.81|31541.81|0
1642088760000|2022-01-13 15:46:00|31537.5|31537.5|31537.5|31537.5|31537.5|31537.5|31537.5|31537.5|0
1642088770000|2022-01-13 15:46:10|31541.81|31541.81|31550.42|31550.42|31554.73|31554.73|31541.81|31541.81|0
1642088780000|2022-01-13 15:46:20|31546.12|31546.12|31546.12|31546.12|31546.12|31546.12|31546.12|31546.12|0
1642088830000|2022-01-13 15:47:10|31541.81|31541.81|31546.12|31546.12|31546.12|31546.12|31537.5|31537.5|0
1642088870000|2022-01-13 15:47:50|31541.81|31541.81|31541.81|31541.81|31541.81|31541.81|31541.81|31541.81|0
1642088880000|2022-01-13 15:48:00|31546.12|31546.12|31554.73|31554.73|31554.73|31554.73|31546.12|31546.12|0
1642088890000|2022-01-13 15:48:10|31559.04|31559.04|31565.12|31565.12|31565.12|31565.12|31559.04|31559.04|0
1642088900000|2022-01-13 15:48:20|31569.43|31569.43|31565.12|31565.12|31569.43|31569.43|31565.12|31565.12|0
1642088910000|2022-01-13 15:48:30|31560.81|31560.81|31556.51|31556.51|31560.81|31560.81|31556.51|31556.51|0
1642088940000|2022-01-13 15:49:00|31569.43|31569.43|31582.35|31582.35|31582.35|31582.35|31569.43|31569.43|0
1642088950000|2022-01-13 15:49:10|31584.12|31584.12|31584.12|31584.12|31584.12|31584.12|31584.12|31584.12|0
1642088970000|2022-01-13 15:49:30|31588.43|31588.43|31579.82|31579.82|31597.04|31597.04|31579.82|31579.82|0
1642088990000|2022-01-13 15:49:50|31575.51|31575.51|31575.51|31575.51|31575.51|31575.51|31575.51|31575.51|0
1642089030000|2022-01-13 15:50:30|31571.2|31571.2|31571.2|31571.2|31571.2|31571.2|31571.2|31571.2|0
1642089050000|2022-01-13 15:50:50|31569.43|31569.43|31573.73|31573.73|31573.73|31573.73|31569.43|31569.43|0
1642089060000|2022-01-13 15:51:00|31578.04|31578.04|31582.35|31582.35|31582.35|31582.35|31578.04|31578.04|0
1642089070000|2022-01-13 15:51:10|31586.65|31586.65|31582.35|31582.35|31586.65|31586.65|31582.35|31582.35|0
1642089080000|2022-01-13 15:51:20|31586.65|31586.65|31588.43|31588.43|31588.43|31588.43|31584.12|31584.12|0
1642089100000|2022-01-13 15:51:40|31579.82|31579.82|31579.82|31579.82|31579.82|31579.82|31579.82|31579.82|0
1642089120000|2022-01-13 15:52:00|31578.04|31578.04|31588.43|31588.43|31588.43|31588.43|31578.04|31578.04|0
1642089130000|2022-01-13 15:52:10|31592.74|31592.74|31601.35|31601.35|31601.35|31601.35|31588.43|31588.43|0
1642089140000|2022-01-13 15:52:20|31597.04|31597.04|31597.04|31597.04|31597.04|31597.04|31597.04|31597.04|0
1642089150000|2022-01-13 15:52:30|31605.65|31605.65|31618.57|31618.57|31618.57|31618.57|31605.65|31605.65|0
1642089160000|2022-01-13 15:52:40|31614.27|31614.27|31624.66|31624.66|31624.66|31624.66|31614.27|31614.27|0
1642089180000|2022-01-13 15:53:00|31620.35|31620.35|31620.35|31620.35|31620.35|31620.35|31620.35|31620.35|0
1642089190000|2022-01-13 15:53:10|31616.04|31616.04|31616.04|31616.04|31616.04|31616.04|31616.04|31616.04|0
1642089200000|2022-01-13 15:53:20|31611.74|31611.74|31607.43|31607.43|31611.74|31611.74|31607.43|31607.43|0
1642089210000|2022-01-13 15:53:30|31603.13|31603.13|31609.96|31609.96|31609.96|31609.96|31601.35|31601.35|0
1642089220000|2022-01-13 15:53:40|31605.65|31605.65|31605.65|31605.65|31605.65|31605.65|31605.65|31605.65|0
1642089260000|2022-01-13 15:54:20|31597.04|31597.04|31586.65|31586.65|31597.04|31597.04|31582.35|31582.35|0
1642089280000|2022-01-13 15:54:40|31590.96|31590.96|31590.96|31590.96|31590.96|31590.96|31590.96|31590.96|0
1642089310000|2022-01-13 15:55:10|31586.65|31586.65|31586.65|31586.65|31586.65|31586.65|31586.65|31586.65|0
1642089320000|2022-01-13 15:55:20|31582.35|31582.35|31582.35|31582.35|31582.35|31582.35|31582.35|31582.35|0
1642089350000|2022-01-13 15:55:50|31578.04|31578.04|31578.04|31578.04|31578.04|31578.04|31578.04|31578.04|0
1642089390000|2022-01-13 15:56:30|31573.73|31573.73|31573.73|31573.73|31573.73|31573.73|31573.73|31573.73|0
1642089430000|2022-01-13 15:57:10|31569.43|31569.43|31569.43|31569.43|31569.43|31569.43|31569.43|31569.43|0
1642089440000|2022-01-13 15:57:20|31573.73|31573.73|31578.04|31578.04|31578.04|31578.04|31573.73|31573.73|0
1642089450000|2022-01-13 15:57:30|31579.82|31579.82|31581.59|31581.59|31581.59|31581.59|31579.82|31579.82|0
1642089470000|2022-01-13 15:57:50|31586.92|31586.92|31586.92|31586.92|31588.7|31588.7|31586.92|31586.92|0
1642089480000|2022-01-13 15:58:00|31582.62|31582.62|31588.7|31588.7|31588.7|31588.7|31582.62|31582.62|0
1642089490000|2022-01-13 15:58:10|31590.48|31590.48|31590.48|31590.48|31590.48|31590.48|31590.48|31590.48|0
1642089500000|2022-01-13 15:58:20|31588.7|31588.7|31588.7|31588.7|31588.7|31588.7|31588.7|31588.7|0
1642089510000|2022-01-13 15:58:30|31575.78|31575.78|31575.78|31575.78|31575.78|31575.78|31575.78|31575.78|0
1642089520000|2022-01-13 15:58:40|31580.09|31580.09|31580.09|31580.09|31580.09|31580.09|31580.09|31580.09|0
1642089540000|2022-01-13 15:59:00|31576.53|31576.53|31580.09|31580.09|31580.09|31580.09|31576.53|31576.53|0
1642089550000|2022-01-13 15:59:10|31583.64|31583.64|31579.34|31579.34|31583.64|31583.64|31579.34|31579.34|0
1642089560000|2022-01-13 15:59:20|31583.64|31583.64|31583.64|31583.64|31583.64|31583.64|31583.64|31583.64|0
1642089570000|2022-01-13 15:59:30|31581.87|31581.87|31581.87|31581.87|31581.87|31581.87|31581.87|31581.87|0
1642089590000|2022-01-13 15:59:50|31583.64|31583.64|31583.64|31583.64|31583.64|31583.64|31583.64|31583.64|0
1642089600000|2022-01-13 16:00:00|31581.87|31581.87|31581.87|31581.87|31581.87|31581.87|31581.87|31581.87|0
1642089610000|2022-01-13 16:00:10|31577.56|31577.56|31581.87|31581.87|31581.87|31581.87|31577.56|31577.56|0
1642089620000|2022-01-13 16:00:20|31583.64|31583.64|31579.34|31579.34|31583.64|31583.64|31579.34|31579.34|0
1642089630000|2022-01-13 16:00:30|31577.56|31577.56|31586.17|31586.17|31586.17|31586.17|31577.56|31577.56|0
1642089640000|2022-01-13 16:00:40|31581.87|31581.87|31581.87|31581.87|31581.87|31581.87|31581.87|31581.87|0
1642089650000|2022-01-13 16:00:50|31586.17|31586.17|31600.87|31600.87|31605.18|31605.18|31586.17|31586.17|0
1642089660000|2022-01-13 16:01:00|31596.56|31596.56|31600.87|31600.87|31600.87|31600.87|31596.56|31596.56|0
1642089670000|2022-01-13 16:01:10|31605.18|31605.18|31605.18|31605.18|31605.18|31605.18|31605.18|31605.18|0
1642089690000|2022-01-13 16:01:30|31609.48|31609.48|31609.48|31609.48|31609.48|31609.48|31609.48|31609.48|0
1642089720000|2022-01-13 16:02:00|31611.26|31611.26|31611.26|31611.26|31611.26|31611.26|31611.26|31611.26|0
1642089740000|2022-01-13 16:02:20|31613.04|31613.04|31613.04|31613.04|31613.04|31613.04|31613.04|31613.04|0
1642089760000|2022-01-13 16:02:40|31621.65|31621.65|31634.57|31634.57|31634.57|31634.57|31621.65|31621.65|0
1642089770000|2022-01-13 16:02:50|31630.26|31630.26|31625.96|31625.96|31630.26|31630.26|31625.96|31625.96|0
1642089780000|2022-01-13 16:03:00|31621.65|31621.65|31619.87|31619.87|31621.65|31621.65|31619.87|31619.87|0
1642089790000|2022-01-13 16:03:10|31615.57|31615.57|31630.26|31630.26|31630.26|31630.26|31615.57|31615.57|0
1642089810000|2022-01-13 16:03:30|31634.57|31634.57|31634.57|31634.57|31634.57|31634.57|31634.57|31634.57|0
1642089820000|2022-01-13 16:03:40|31630.26|31630.26|31625.96|31625.96|31630.26|31630.26|31625.96|31625.96|0
1642089830000|2022-01-13 16:03:50|31634.57|31634.57|31638.88|31638.88|31638.88|31638.88|31630.26|31630.26|0
1642089840000|2022-01-13 16:04:00|31634.57|31634.57|31630.26|31630.26|31634.57|31634.57|31630.26|31630.26|0
1642089850000|2022-01-13 16:04:10|31625.96|31625.96|31628.49|31628.49|31628.49|31628.49|31624.18|31624.18|0
1642089860000|2022-01-13 16:04:20|31624.18|31624.18|31628.49|31628.49|31628.49|31628.49|31624.18|31624.18|0
1642089870000|2022-01-13 16:04:30|31624.18|31624.18|31624.18|31624.18|31624.18|31624.18|31624.18|31624.18|0
1642089880000|2022-01-13 16:04:40|31619.87|31619.87|31619.87|31619.87|31619.87|31619.87|31619.87|31619.87|0
1642089900000|2022-01-13 16:05:00|31611.26|31611.26|31609.48|31609.48|31611.26|31611.26|31609.48|31609.48|0
1642089920000|2022-01-13 16:05:20|31605.18|31605.18|31605.18|31605.18|31605.18|31605.18|31605.18|31605.18|0
1642089930000|2022-01-13 16:05:30|31609.48|31609.48|31609.48|31609.48|31609.48|31609.48|31609.48|31609.48|0
1642089940000|2022-01-13 16:05:40|31613.79|31613.79|31613.79|31613.79|31613.79|31613.79|31613.79|31613.79|0
1642089950000|2022-01-13 16:05:50|31609.48|31609.48|31622.4|31622.4|31622.4|31622.4|31609.48|31609.48|0
1642089960000|2022-01-13 16:06:00|31613.79|31613.79|31609.48|31609.48|31613.79|31613.79|31609.48|31609.48|0
1642089970000|2022-01-13 16:06:10|31605.18|31605.18|31605.18|31605.18|31605.18|31605.18|31605.18|31605.18|0
1642089980000|2022-01-13 16:06:20|31600.87|31600.87|31600.87|31600.87|31600.87|31600.87|31600.87|31600.87|0
1642090000000|2022-01-13 16:06:40|31596.56|31596.56|31599.09|31599.09|31599.09|31599.09|31594.79|31594.79|0
1642090020000|2022-01-13 16:07:00|31594.79|31594.79|31599.09|31599.09|31599.09|31599.09|31594.79|31594.79|0
1642090030000|2022-01-13 16:07:10|31600.87|31600.87|31602.65|31602.65|31602.65|31602.65|31600.87|31600.87|0
1642090060000|2022-01-13 16:07:40|31624.18|31624.18|31615.57|31615.57|31624.18|31624.18|31615.57|31615.57|0
1642090080000|2022-01-13 16:08:00|31611.26|31611.26|31611.26|31611.26|31611.26|31611.26|31611.26|31611.26|0
1642090120000|2022-01-13 16:08:40|31606.95|31606.95|31606.95|31606.95|31606.95|31606.95|31606.95|31606.95|0
1642090130000|2022-01-13 16:08:50|31611.26|31611.26|31611.26|31611.26|31611.26|31611.26|31611.26|31611.26|0
1642090140000|2022-01-13 16:09:00|31615.57|31615.57|31628.49|31628.49|31628.49|31628.49|31615.57|31615.57|0
1642090150000|2022-01-13 16:09:10|31624.18|31624.18|31613.79|31613.79|31624.18|31624.18|31613.79|31613.79|0
1642090160000|2022-01-13 16:09:20|31618.1|31618.1|31622.4|31622.4|31622.4|31622.4|31618.1|31618.1|0
1642090170000|2022-01-13 16:09:30|31626.71|31626.71|31626.71|31626.71|31626.71|31626.71|31626.71|31626.71|0
1642090180000|2022-01-13 16:09:40|31622.4|31622.4|31622.4|31622.4|31624.18|31624.18|31622.4|31622.4|0
1642090190000|2022-01-13 16:09:50|31624.18|31624.18|31624.18|31624.18|31624.18|31624.18|31624.18|31624.18|0
1642090200000|2022-01-13 16:10:00|31628.49|31628.49|31641.4|31641.4|31641.4|31641.4|31628.49|31628.49|0
1642090230000|2022-01-13 16:10:30|31637.1|31637.1|31632.79|31632.79|31637.1|31637.1|31632.79|31632.79|0
1642090250000|2022-01-13 16:10:50|31628.49|31628.49|31629.24|31629.24|31632.79|31632.79|31628.49|31628.49|0
1642090260000|2022-01-13 16:11:00|31633.54|31633.54|31639.63|31639.63|31643.93|31643.93|31633.54|31633.54|0
1642090270000|2022-01-13 16:11:10|31635.32|31635.32|31635.32|31635.32|31635.32|31635.32|31635.32|31635.32|0
1642090280000|2022-01-13 16:11:20|31637.1|31637.1|31637.1|31637.1|31637.1|31637.1|31637.1|31637.1|0
1642090290000|2022-01-13 16:11:30|31641.4|31641.4|31639.63|31639.63|31641.4|31641.4|31639.63|31639.63|0
1642090310000|2022-01-13 16:11:50|31643.93|31643.93|31643.93|31643.93|31643.93|31643.93|31643.93|31643.93|0
1642090320000|2022-01-13 16:12:00|31639.63|31639.63|31656.85|31656.85|31656.85|31656.85|31639.63|31639.63|0
1642090330000|2022-01-13 16:12:10|31658.63|31658.63|31658.63|31658.63|31658.63|31658.63|31650.02|31650.02|0
1642090340000|2022-01-13 16:12:20|31654.32|31654.32|31654.32|31654.32|31654.32|31654.32|31654.32|31654.32|0
1642090350000|2022-01-13 16:12:30|31658.63|31658.63|31662.94|31662.94|31662.94|31662.94|31658.63|31658.63|0
1642090360000|2022-01-13 16:12:40|31654.32|31654.32|31654.32|31654.32|31654.32|31654.32|31654.32|31654.32|0
1642090380000|2022-01-13 16:13:00|31662.94|31662.94|31658.63|31658.63|31662.94|31662.94|31658.63|31658.63|0
1642090390000|2022-01-13 16:13:10|31654.32|31654.32|31654.32|31654.32|31654.32|31654.32|31654.32|31654.32|0
1642090400000|2022-01-13 16:13:20|31658.63|31658.63|31662.94|31662.94|31662.94|31662.94|31658.63|31658.63|0
1642090420000|2022-01-13 16:13:40|31658.63|31658.63|31658.63|31658.63|31658.63|31658.63|31654.32|31654.32|0
1642090440000|2022-01-13 16:14:00|31654.32|31654.32|31652.55|31652.55|31654.32|31654.32|31652.55|31652.55|0
1642090470000|2022-01-13 16:14:30|31656.85|31656.85|31656.85|31656.85|31661.16|31661.16|31656.85|31656.85|0
1642090520000|2022-01-13 16:15:20|31648.24|31648.24|31639.63|31639.63|31648.24|31648.24|31639.63|31639.63|0
1642090530000|2022-01-13 16:15:30|31635.32|31635.32|31635.32|31635.32|31635.32|31635.32|31631.01|31631.01|0
1642090540000|2022-01-13 16:15:40|31631.01|31631.01|31631.01|31631.01|31631.01|31631.01|31631.01|31631.01|0
1642090550000|2022-01-13 16:15:50|31629.24|31629.24|31633.54|31633.54|31633.54|31633.54|31629.24|31629.24|0
1642090560000|2022-01-13 16:16:00|31637.85|31637.85|31637.85|31637.85|31637.85|31637.85|31637.85|31637.85|0
1642090570000|2022-01-13 16:16:10|31633.54|31633.54|31637.85|31637.85|31637.85|31637.85|31633.54|31633.54|0
1642090580000|2022-01-13 16:16:20|31629.24|31629.24|31629.24|31629.24|31629.24|31629.24|31629.24|31629.24|0
1642090590000|2022-01-13 16:16:30|31624.93|31624.93|31620.62|31620.62|31624.93|31624.93|31620.62|31620.62|0
1642090610000|2022-01-13 16:16:50|31624.93|31624.93|31631.01|31631.01|31631.01|31631.01|31624.93|31624.93|0
1642090640000|2022-01-13 16:17:20|31629.24|31629.24|31629.24|31629.24|31629.24|31629.24|31629.24|31629.24|0
1642090650000|2022-01-13 16:17:30|31620.62|31620.62|31633.54|31633.54|31633.54|31633.54|31620.62|31620.62|0
1642090680000|2022-01-13 16:18:00|31635.32|31635.32|31635.32|31635.32|31635.32|31635.32|31635.32|31635.32|0
1642090700000|2022-01-13 16:18:20|31639.63|31639.63|31635.32|31635.32|31643.93|31643.93|31635.32|31635.32|0
1642090710000|2022-01-13 16:18:30|31639.63|31639.63|31639.63|31639.63|31639.63|31639.63|31639.63|31639.63|0
1642090730000|2022-01-13 16:18:50|31635.32|31635.32|31631.01|31631.01|31635.32|31635.32|31631.01|31631.01|0
1642090740000|2022-01-13 16:19:00|31629.24|31629.24|31624.93|31624.93|31629.24|31629.24|31624.93|31624.93|0
1642090750000|2022-01-13 16:19:10|31626.71|31626.71|31626.71|31626.71|31626.71|31626.71|31626.71|31626.71|0
1642090760000|2022-01-13 16:19:20|31624.93|31624.93|31624.93|31624.93|31624.93|31624.93|31624.93|31624.93|0
1642090790000|2022-01-13 16:19:50|31620.62|31620.62|31620.62|31620.62|31620.62|31620.62|31620.62|31620.62|0
1642090800000|2022-01-13 16:20:00|31624.93|31624.93|31624.93|31624.93|31624.93|31624.93|31624.93|31624.93|0
1642090850000|2022-01-13 16:20:50|31620.62|31620.62|31622.4|31622.4|31624.18|31624.18|31620.62|31620.62|0
1642090870000|2022-01-13 16:21:10|31626.71|31626.71|31631.01|31631.01|31631.01|31631.01|31622.4|31622.4|0
1642090900000|2022-01-13 16:21:40|31639.63|31639.63|31639.63|31639.63|31639.63|31639.63|31639.63|31639.63|0
1642090910000|2022-01-13 16:21:50|31641.4|31641.4|31641.4|31641.4|31641.4|31641.4|31641.4|31641.4|0
1642090920000|2022-01-13 16:22:00|31645.71|31645.71|31641.4|31641.4|31645.71|31645.71|31641.4|31641.4|0
1642090930000|2022-01-13 16:22:10|31643.18|31643.18|31643.18|31643.18|31643.18|31643.18|31643.18|31643.18|0
1642090950000|2022-01-13 16:22:30|31641.4|31641.4|31641.4|31641.4|31641.4|31641.4|31641.4|31641.4|0
1642090960000|2022-01-13 16:22:40|31637.1|31637.1|31637.1|31637.1|31637.1|31637.1|31637.1|31637.1|0
1642091010000|2022-01-13 16:23:30|31632.79|31632.79|31628.49|31628.49|31632.79|31632.79|31628.49|31628.49|0
1642091040000|2022-01-13 16:24:00|31632.79|31632.79|31632.79|31632.79|31632.79|31632.79|31632.79|31632.79|0
1642091060000|2022-01-13 16:24:20|31628.49|31628.49|31628.49|31628.49|31628.49|31628.49|31628.49|31628.49|0
1642091090000|2022-01-13 16:24:50|31637.1|31637.1|31638.88|31638.88|31638.88|31638.88|31637.1|31637.1|0
1642091110000|2022-01-13 16:25:10|31640.65|31640.65|31644.96|31644.96|31644.96|31644.96|31640.65|31640.65|0
1642091120000|2022-01-13 16:25:20|31640.65|31640.65|31642.43|31642.43|31642.43|31642.43|31640.65|31640.65|0
1642091130000|2022-01-13 16:25:30|31644.21|31644.21|31652.82|31652.82|31652.82|31652.82|31642.43|31642.43|0
1642091160000|2022-01-13 16:26:00|31661.43|31661.43|31661.43|31661.43|31661.43|31661.43|31661.43|31661.43|0
1642091170000|2022-01-13 16:26:10|31657.13|31657.13|31657.13|31657.13|31657.13|31657.13|31657.13|31657.13|0
1642091180000|2022-01-13 16:26:20|31655.35|31655.35|31655.35|31655.35|31655.35|31655.35|31655.35|31655.35|0
1642091200000|2022-01-13 16:26:40|31651.04|31651.04|31655.35|31655.35|31655.35|31655.35|31651.04|31651.04|0
1642091220000|2022-01-13 16:27:00|31659.66|31659.66|31659.66|31659.66|31659.66|31659.66|31659.66|31659.66|0
1642091240000|2022-01-13 16:27:20|31655.35|31655.35|31655.35|31655.35|31655.35|31655.35|31655.35|31655.35|0
1642091250000|2022-01-13 16:27:30|31651.04|31651.04|31651.04|31651.04|31651.04|31651.04|31651.04|31651.04|0
1642091270000|2022-01-13 16:27:50|31655.35|31655.35|31651.04|31651.04|31655.35|31655.35|31651.04|31651.04|0
1642091300000|2022-01-13 16:28:20|31646.74|31646.74|31646.74|31646.74|31646.74|31646.74|31646.74|31646.74|0
1642091320000|2022-01-13 16:28:40|31651.04|31651.04|31651.04|31651.04|31651.04|31651.04|31646.74|31646.74|0
1642091330000|2022-01-13 16:28:50|31646.74|31646.74|31633.82|31633.82|31646.74|31646.74|31633.82|31633.82|0
1642091340000|2022-01-13 16:29:00|31630.26|31630.26|31641.4|31641.4|31641.4|31641.4|31627.73|31627.73|0
1642091350000|2022-01-13 16:29:10|31643.18|31643.18|31638.88|31638.88|31643.18|31643.18|31638.88|31638.88|0
1642091360000|2022-01-13 16:29:20|31643.18|31643.18|31647.49|31647.49|31647.49|31647.49|31643.18|31643.18|0
1642091370000|2022-01-13 16:29:30|31649.27|31649.27|31657.88|31657.88|31657.88|31657.88|31649.27|31649.27|0
1642091380000|2022-01-13 16:29:40|31649.27|31649.27|31649.27|31649.27|31657.88|31657.88|31649.27|31649.27|0
1642091390000|2022-01-13 16:29:50|31644.96|31644.96|31644.96|31644.96|31644.96|31644.96|31644.96|31644.96|0
1642148100000|2022-01-14 08:15:00|31658.36|31658.36|31664.44|31664.44|31673.05|31673.05|31658.36|31658.36|0
1642148110000|2022-01-14 08:15:10|31660.89|31660.89|31659.86|31659.86|31671.28|31671.28|31659.86|31659.86|0
1642148120000|2022-01-14 08:15:20|31655.56|31655.56|31655.56|31655.56|31655.56|31655.56|31655.56|31655.56|0
1642148130000|2022-01-14 08:15:30|31651.25|31651.25|31646.94|31646.94|31651.25|31651.25|31646.94|31646.94|0
1642148140000|2022-01-14 08:15:40|31655.56|31655.56|31652|31652|31655.56|31655.56|31652|31652|0
1642148150000|2022-01-14 08:15:50|31647.69|31647.69|31652|31652|31652|31652|31643.39|31643.39|0
1642148160000|2022-01-14 08:16:00|31647.69|31647.69|31652|31652|31652|31652|31647.69|31647.69|0
1642148170000|2022-01-14 08:16:10|31647.69|31647.69|31665.95|31665.95|31665.95|31665.95|31647.69|31647.69|0
1642148180000|2022-01-14 08:16:20|31678.86|31678.86|31673.53|31673.53|31683.17|31683.17|31673.53|31673.53|0
1642148190000|2022-01-14 08:16:30|31664.92|31664.92|31677.84|31677.84|31677.84|31677.84|31664.92|31664.92|0
1642148200000|2022-01-14 08:16:40|31679.62|31679.62|31677.84|31677.84|31679.62|31679.62|31677.84|31677.84|0
1642148210000|2022-01-14 08:16:50|31676.06|31676.06|31677.84|31677.84|31677.84|31677.84|31676.06|31676.06|0
1642148230000|2022-01-14 08:17:10|31682.15|31682.15|31681.39|31681.39|31685.7|31685.7|31681.39|31681.39|0
1642148240000|2022-01-14 08:17:20|31690.01|31690.01|31685.7|31685.7|31694.31|31694.31|31685.7|31685.7|0
1642148250000|2022-01-14 08:17:30|31690.01|31690.01|31685.7|31685.7|31690.01|31690.01|31681.39|31681.39|0
1642148260000|2022-01-14 08:17:40|31677.09|31677.09|31685.7|31685.7|31694.31|31694.31|31677.09|31677.09|0
1642148270000|2022-01-14 08:17:50|31677.09|31677.09|31672.78|31672.78|31677.09|31677.09|31672.78|31672.78|0
1642148280000|2022-01-14 08:18:00|31677.09|31677.09|31677.09|31677.09|31677.09|31677.09|31677.09|31677.09|0
1642148300000|2022-01-14 08:18:20|31681.39|31681.39|31687.48|31687.48|31687.48|31687.48|31677.09|31677.09|0
1642148310000|2022-01-14 08:18:30|31691.78|31691.78|31683.17|31683.17|31691.78|31691.78|31683.17|31683.17|0
1642148320000|2022-01-14 08:18:40|31696.09|31696.09|31696.09|31696.09|31696.09|31696.09|31696.09|31696.09|0
1642148330000|2022-01-14 08:18:50|31678.86|31678.86|31678.86|31678.86|31683.17|31683.17|31678.86|31678.86|0
1642148370000|2022-01-14 08:19:30|31674.56|31674.56|31674.56|31674.56|31674.56|31674.56|31674.56|31674.56|0
1642148390000|2022-01-14 08:19:50|31670.25|31670.25|31665.95|31665.95|31670.25|31670.25|31665.95|31665.95|0
1642148460000|2022-01-14 08:21:00|31674.56|31674.56|31674.56|31674.56|31674.56|31674.56|31674.56|31674.56|0
1642148470000|2022-01-14 08:21:10|31670.25|31670.25|31652|31652|31670.25|31670.25|31652|31652|0
1642148480000|2022-01-14 08:21:20|31639.83|31639.83|31631.22|31631.22|31639.83|31639.83|31631.22|31631.22|0
1642148490000|2022-01-14 08:21:30|31635.53|31635.53|31635.53|31635.53|31635.53|31635.53|31635.53|31635.53|0
1642148520000|2022-01-14 08:22:00|31641.61|31641.61|31656.31|31656.31|31669.23|31669.23|31641.61|31641.61|0
1642148530000|2022-01-14 08:22:10|31654.53|31654.53|31650.98|31650.98|31654.53|31654.53|31650.98|31650.98|0
1642148540000|2022-01-14 08:22:20|31646.67|31646.67|31644.89|31644.89|31646.67|31646.67|31636.28|31636.28|0
1642148560000|2022-01-14 08:22:40|31640.59|31640.59|31636.28|31636.28|31640.59|31640.59|31636.28|31636.28|0
1642148570000|2022-01-14 08:22:50|31634.5|31634.5|31634.5|31634.5|31634.5|31634.5|31630.2|31630.2|0
1642148580000|2022-01-14 08:23:00|31638.81|31638.81|31633.75|31633.75|31642.36|31642.36|31633.75|31633.75|0
1642148590000|2022-01-14 08:23:10|31638.06|31638.06|31642.36|31642.36|31642.36|31642.36|31638.06|31638.06|0
1642148600000|2022-01-14 08:23:20|31640.59|31640.59|31653.51|31653.51|31653.51|31653.51|31636.28|31636.28|0
1642148610000|2022-01-14 08:23:30|31666.42|31666.42|31666.42|31666.42|31670.73|31670.73|31666.42|31666.42|0
1642148620000|2022-01-14 08:23:40|31675.04|31675.04|31675.04|31675.04|31675.04|31675.04|31675.04|31675.04|0
1642148630000|2022-01-14 08:23:50|31683.65|31683.65|31679.34|31679.34|31683.65|31683.65|31679.34|31679.34|0
1642148640000|2022-01-14 08:24:00|31682.9|31682.9|31697.6|31697.6|31697.6|31697.6|31682.9|31682.9|0
1642148650000|2022-01-14 08:24:10|31710.51|31710.51|31706.21|31706.21|31710.51|31710.51|31706.21|31706.21|0
1642148660000|2022-01-14 08:24:20|31710.51|31710.51|31706.21|31706.21|31714.82|31714.82|31706.21|31706.21|0
1642148670000|2022-01-14 08:24:30|31701.9|31701.9|31693.29|31693.29|31701.9|31701.9|31693.29|31693.29|0
1642148690000|2022-01-14 08:24:50|31680.37|31680.37|31690.01|31690.01|31690.01|31690.01|31680.37|31680.37|0
1642148700000|2022-01-14 08:25:00|31694.31|31694.31|31694.31|31694.31|31694.31|31694.31|31694.31|31694.31|0
1642148710000|2022-01-14 08:25:10|31690.01|31690.01|31690.01|31690.01|31690.01|31690.01|31690.01|31690.01|0
1642148720000|2022-01-14 08:25:20|31685.7|31685.7|31685.7|31685.7|31685.7|31685.7|31685.7|31685.7|0
1642148730000|2022-01-14 08:25:30|31690.01|31690.01|31690.01|31690.01|31690.01|31690.01|31690.01|31690.01|0
1642148750000|2022-01-14 08:25:50|31681.39|31681.39|31685.7|31685.7|31685.7|31685.7|31681.39|31681.39|0
1642148760000|2022-01-14 08:26:00|31690.01|31690.01|31685.7|31685.7|31690.01|31690.01|31685.7|31685.7|0
1642148770000|2022-01-14 08:26:10|31690.01|31690.01|31685.7|31685.7|31690.01|31690.01|31685.7|31685.7|0
1642148780000|2022-01-14 08:26:20|31681.39|31681.39|31677.84|31677.84|31681.39|31681.39|31677.84|31677.84|0
1642148800000|2022-01-14 08:26:40|31673.53|31673.53|31673.53|31673.53|31673.53|31673.53|31673.53|31673.53|0
1642148830000|2022-01-14 08:27:10|31669.23|31669.23|31677.84|31677.84|31677.84|31677.84|31664.92|31664.92|0
1642148840000|2022-01-14 08:27:20|31686.45|31686.45|31686.45|31686.45|31686.45|31686.45|31686.45|31686.45|0
1642148880000|2022-01-14 08:28:00|31682.15|31682.15|31673.53|31673.53|31682.15|31682.15|31673.53|31673.53|0
1642148890000|2022-01-14 08:28:10|31669.23|31669.23|31669.23|31669.23|31669.23|31669.23|31669.23|31669.23|0
1642148940000|2022-01-14 08:29:00|31677.84|31677.84|31682.15|31682.15|31682.15|31682.15|31677.84|31677.84|0
1642148950000|2022-01-14 08:29:10|31677.84|31677.84|31677.84|31677.84|31677.84|31677.84|31677.84|31677.84|0
1642148960000|2022-01-14 08:29:20|31673.53|31673.53|31673.53|31673.53|31673.53|31673.53|31673.53|31673.53|0
1642148970000|2022-01-14 08:29:30|31677.84|31677.84|31673.53|31673.53|31677.84|31677.84|31673.53|31673.53|0
1642148980000|2022-01-14 08:29:40|31677.84|31677.84|31677.84|31677.84|31677.84|31677.84|31677.84|31677.84|0
1642148990000|2022-01-14 08:29:50|31686.45|31686.45|31666.42|31666.42|31686.45|31686.45|31666.42|31666.42|0
1642149000000|2022-01-14 08:30:00|31664.65|31664.65|31673.26|31673.26|31673.26|31673.26|31660.34|31660.34|0
1642149010000|2022-01-14 08:30:10|31671.48|31671.48|31671.48|31671.48|31671.48|31671.48|31671.48|31671.48|0
1642149030000|2022-01-14 08:30:30|31675.04|31675.04|31676.81|31676.81|31676.81|31676.81|31675.04|31675.04|0
1642149050000|2022-01-14 08:30:50|31681.12|31681.12|31676.81|31676.81|31681.12|31681.12|31676.81|31676.81|0
1642149120000|2022-01-14 08:32:00|31685.43|31685.43|31685.43|31685.43|31685.43|31685.43|31685.43|31685.43|0
1642149140000|2022-01-14 08:32:20|31681.12|31681.12|31664.65|31664.65|31681.12|31681.12|31664.65|31664.65|0
1642149210000|2022-01-14 08:33:30|31662.87|31662.87|31658.56|31658.56|31662.87|31662.87|31658.56|31658.56|0
1642149220000|2022-01-14 08:33:40|31656.79|31656.79|31656.79|31656.79|31656.79|31656.79|31656.79|31656.79|0
1642149240000|2022-01-14 08:34:00|31652.48|31652.48|31661.09|31661.09|31661.09|31661.09|31652.48|31652.48|0
1642149260000|2022-01-14 08:34:20|31665.4|31665.4|31665.4|31665.4|31665.4|31665.4|31665.4|31665.4|0
1642149350000|2022-01-14 08:35:50|31652.48|31652.48|31661.09|31661.09|31661.09|31661.09|31652.48|31652.48|0
1642149370000|2022-01-14 08:36:10|31664.65|31664.65|31664.65|31664.65|31664.65|31664.65|31664.65|31664.65|0
1642149380000|2022-01-14 08:36:20|31662.87|31662.87|31662.87|31662.87|31662.87|31662.87|31662.87|31662.87|0
1642149390000|2022-01-14 08:36:30|31666.42|31666.42|31689.73|31689.73|31689.73|31689.73|31666.42|31666.42|0
1642149400000|2022-01-14 08:36:40|31694.04|31694.04|31698.35|31698.35|31698.35|31698.35|31694.04|31694.04|0
1642149410000|2022-01-14 08:36:50|31701.9|31701.9|31701.9|31701.9|31701.9|31701.9|31701.9|31701.9|0
1642149430000|2022-01-14 08:37:10|31705.46|31705.46|31707.99|31707.99|31707.99|31707.99|31703.68|31703.68|0
1642149440000|2022-01-14 08:37:20|31703.68|31703.68|31703.68|31703.68|31703.68|31703.68|31703.68|31703.68|0
1642149470000|2022-01-14 08:37:50|31712.29|31712.29|31718.38|31718.38|31718.38|31718.38|31712.29|31712.29|0
1642149490000|2022-01-14 08:38:10|31722.68|31722.68|31705.46|31705.46|31722.68|31722.68|31705.46|31705.46|0
1642149510000|2022-01-14 08:38:30|31718.38|31718.38|31718.38|31718.38|31718.38|31718.38|31718.38|31718.38|0
1642149520000|2022-01-14 08:38:40|31722.68|31722.68|31709.76|31709.76|31722.68|31722.68|31709.76|31709.76|0
1642149550000|2022-01-14 08:39:10|31705.46|31705.46|31705.46|31705.46|31705.46|31705.46|31705.46|31705.46|0
1642149570000|2022-01-14 08:39:30|31701.15|31701.15|31701.15|31701.15|31701.15|31701.15|31701.15|31701.15|0
1642149580000|2022-01-14 08:39:40|31696.84|31696.84|31696.84|31696.84|31696.84|31696.84|31696.84|31696.84|0
1642149590000|2022-01-14 08:39:50|31701.15|31701.15|31701.15|31701.15|31701.15|31701.15|31701.15|31701.15|0
1642149610000|2022-01-14 08:40:10|31696.84|31696.84|31696.84|31696.84|31696.84|31696.84|31696.84|31696.84|0
1642149620000|2022-01-14 08:40:20|31690.76|31690.76|31690.76|31690.76|31690.76|31690.76|31690.76|31690.76|0
1642149630000|2022-01-14 08:40:30|31692.54|31692.54|31692.54|31692.54|31692.54|31692.54|31692.54|31692.54|0
1642149640000|2022-01-14 08:40:40|31686.45|31686.45|31684.68|31684.68|31686.45|31686.45|31680.37|31680.37|0
1642149710000|2022-01-14 08:41:50|31697.6|31697.6|31697.6|31697.6|31697.6|31697.6|31697.6|31697.6|0
1642149720000|2022-01-14 08:42:00|31693.29|31693.29|31684.68|31684.68|31693.29|31693.29|31684.68|31684.68|0
1642149730000|2022-01-14 08:42:10|31693.29|31693.29|31693.29|31693.29|31693.29|31693.29|31693.29|31693.29|0
1642149750000|2022-01-14 08:42:30|31688.98|31688.98|31688.98|31688.98|31688.98|31688.98|31688.98|31688.98|0
1642149800000|2022-01-14 08:43:20|31684.68|31684.68|31688.23|31688.23|31688.23|31688.23|31684.68|31684.68|0
1642149810000|2022-01-14 08:43:30|31692.54|31692.54|31692.54|31692.54|31692.54|31692.54|31692.54|31692.54|0
1642149850000|2022-01-14 08:44:10|31688.98|31688.98|31697.6|31697.6|31697.6|31697.6|31688.98|31688.98|0
1642149860000|2022-01-14 08:44:20|31688.98|31688.98|31688.98|31688.98|31688.98|31688.98|31688.98|31688.98|0
1642149890000|2022-01-14 08:44:50|31684.68|31684.68|31684.68|31684.68|31684.68|31684.68|31684.68|31684.68|0
1642149900000|2022-01-14 08:45:00|31676.81|31676.81|31668.2|31668.2|31676.81|31676.81|31668.2|31668.2|0
1642149910000|2022-01-14 08:45:10|31663.9|31663.9|31663.9|31663.9|31663.9|31663.9|31663.9|31663.9|0
1642149960000|2022-01-14 08:46:00|31655.28|31655.28|31655.28|31655.28|31655.28|31655.28|31655.28|31655.28|0
1642149970000|2022-01-14 08:46:10|31657.06|31657.06|31657.06|31657.06|31657.06|31657.06|31657.06|31657.06|0
1642149980000|2022-01-14 08:46:20|31661.37|31661.37|31665.67|31665.67|31665.67|31665.67|31661.37|31661.37|0
1642149990000|2022-01-14 08:46:30|31669.98|31669.98|31669.98|31669.98|31669.98|31669.98|31669.98|31669.98|0
1642150000000|2022-01-14 08:46:40|31674.29|31674.29|31674.29|31674.29|31674.29|31674.29|31674.29|31674.29|0
1642150020000|2022-01-14 08:47:00|31661.37|31661.37|31665.67|31665.67|31665.67|31665.67|31661.37|31661.37|0
1642150080000|2022-01-14 08:48:00|31661.37|31661.37|31678.59|31678.59|31678.59|31678.59|31657.06|31657.06|0
1642150120000|2022-01-14 08:48:40|31672.51|31672.51|31672.51|31672.51|31672.51|31672.51|31672.51|31672.51|0
1642150140000|2022-01-14 08:49:00|31668.2|31668.2|31668.2|31668.2|31668.2|31668.2|31668.2|31668.2|0
1642150150000|2022-01-14 08:49:10|31663.9|31663.9|31668.2|31668.2|31668.2|31668.2|31663.9|31663.9|0
1642150160000|2022-01-14 08:49:20|31663.9|31663.9|31647.42|31647.42|31663.9|31663.9|31647.42|31647.42|0
1642150170000|2022-01-14 08:49:30|31651.73|31651.73|31651.73|31651.73|31651.73|31651.73|31651.73|31651.73|0
1642150200000|2022-01-14 08:50:00|31647.42|31647.42|31663.9|31663.9|31663.9|31663.9|31643.12|31643.12|0
1642150250000|2022-01-14 08:50:50|31659.59|31659.59|31659.59|31659.59|31659.59|31659.59|31659.59|31659.59|0
1642150260000|2022-01-14 08:51:00|31663.9|31663.9|31663.9|31663.9|31663.9|31663.9|31659.59|31659.59|0
1642150270000|2022-01-14 08:51:10|31668.2|31668.2|31676.81|31676.81|31676.81|31676.81|31668.2|31668.2|0
1642150280000|2022-01-14 08:51:20|31678.59|31678.59|31678.59|31678.59|31678.59|31678.59|31678.59|31678.59|0
1642150300000|2022-01-14 08:51:40|31674.29|31674.29|31672.51|31672.51|31674.29|31674.29|31672.51|31672.51|0
1642150310000|2022-01-14 08:51:50|31670.73|31670.73|31670.73|31670.73|31670.73|31670.73|31670.73|31670.73|0
1642150320000|2022-01-14 08:52:00|31666.42|31666.42|31666.42|31666.42|31666.42|31666.42|31666.42|31666.42|0
1642150330000|2022-01-14 08:52:10|31662.12|31662.12|31662.12|31662.12|31662.12|31662.12|31662.12|31662.12|0
1642150340000|2022-01-14 08:52:20|31675.04|31675.04|31683.65|31683.65|31683.65|31683.65|31675.04|31675.04|0
1642150350000|2022-01-14 08:52:30|31685.43|31685.43|31695.82|31695.82|31695.82|31695.82|31685.43|31685.43|0
1642150360000|2022-01-14 08:52:40|31698.35|31698.35|31700.12|31700.12|31700.12|31700.12|31698.35|31698.35|0
1642150370000|2022-01-14 08:52:50|31701.9|31701.9|31703.68|31703.68|31703.68|31703.68|31700.12|31700.12|0
1642150380000|2022-01-14 08:53:00|31699.37|31699.37|31686.45|31686.45|31699.37|31699.37|31686.45|31686.45|0
1642150390000|2022-01-14 08:53:10|31682.15|31682.15|31686.45|31686.45|31686.45|31686.45|31682.15|31682.15|0
1642150400000|2022-01-14 08:53:20|31684.68|31684.68|31684.68|31684.68|31684.68|31684.68|31684.68|31684.68|0
1642150420000|2022-01-14 08:53:40|31693.29|31693.29|31693.29|31693.29|31693.29|31693.29|31693.29|31693.29|0
1642150430000|2022-01-14 08:53:50|31697.6|31697.6|31714.82|31714.82|31714.82|31714.82|31697.6|31697.6|0
1642150440000|2022-01-14 08:54:00|31710.51|31710.51|31710.51|31710.51|31710.51|31710.51|31710.51|31710.51|0
1642150450000|2022-01-14 08:54:10|31719.13|31719.13|31719.13|31719.13|31719.13|31719.13|31719.13|31719.13|0
1642150530000|2022-01-14 08:55:30|31717.35|31717.35|31713.04|31713.04|31721.66|31721.66|31713.04|31713.04|0
1642150540000|2022-01-14 08:55:40|31708.74|31708.74|31708.74|31708.74|31713.04|31713.04|31708.74|31708.74|0
1642150560000|2022-01-14 08:56:00|31713.04|31713.04|31713.04|31713.04|31713.04|31713.04|31713.04|31713.04|0
1642150570000|2022-01-14 08:56:10|31721.66|31721.66|31719.88|31719.88|31721.66|31721.66|31719.88|31719.88|0
1642150580000|2022-01-14 08:56:20|31715.57|31715.57|31715.57|31715.57|31715.57|31715.57|31715.57|31715.57|0
1642150590000|2022-01-14 08:56:30|31711.27|31711.27|31711.27|31711.27|31711.27|31711.27|31711.27|31711.27|0
1642150620000|2022-01-14 08:57:00|31715.57|31715.57|31724.19|31724.19|31724.19|31724.19|31715.57|31715.57|0
1642150630000|2022-01-14 08:57:10|31719.88|31719.88|31711.27|31711.27|31719.88|31719.88|31711.27|31711.27|0
1642150660000|2022-01-14 08:57:40|31715.57|31715.57|31711.27|31711.27|31715.57|31715.57|31711.27|31711.27|0
1642150680000|2022-01-14 08:58:00|31715.57|31715.57|31711.27|31711.27|31715.57|31715.57|31711.27|31711.27|0
1642150700000|2022-01-14 08:58:20|31706.96|31706.96|31711.27|31711.27|31711.27|31711.27|31706.96|31706.96|0
1642150720000|2022-01-14 08:58:40|31715.57|31715.57|31711.27|31711.27|31715.57|31715.57|31711.27|31711.27|0
1642150730000|2022-01-14 08:58:50|31715.57|31715.57|31715.57|31715.57|31715.57|31715.57|31715.57|31715.57|0
1642150740000|2022-01-14 08:59:00|31709.49|31709.49|31709.49|31709.49|31709.49|31709.49|31709.49|31709.49|0
1642150750000|2022-01-14 08:59:10|31707.71|31707.71|31709.49|31709.49|31709.49|31709.49|31707.71|31707.71|0
1642150770000|2022-01-14 08:59:30|31713.8|31713.8|31713.8|31713.8|31713.8|31713.8|31713.8|31713.8|0
1642150780000|2022-01-14 08:59:40|31718.1|31718.1|31718.1|31718.1|31718.1|31718.1|31718.1|31718.1|0
1642150790000|2022-01-14 08:59:50|31722.41|31722.41|31735.33|31735.33|31735.33|31735.33|31722.41|31722.41|0
1642150800000|2022-01-14 09:00:00|31739.63|31739.63|31726.72|31726.72|31739.63|31739.63|31726.72|31726.72|0
1642150810000|2022-01-14 09:00:10|31722.41|31722.41|31718.1|31718.1|31722.41|31722.41|31718.1|31718.1|0
1642150820000|2022-01-14 09:00:20|31731.02|31731.02|31731.02|31731.02|31731.02|31731.02|31731.02|31731.02|0
1642150840000|2022-01-14 09:00:40|31726.72|31726.72|31722.41|31722.41|31726.72|31726.72|31722.41|31722.41|0
1642150850000|2022-01-14 09:00:50|31718.1|31718.1|31722.41|31722.41|31722.41|31722.41|31718.1|31718.1|0
1642150860000|2022-01-14 09:01:00|31718.1|31718.1|31718.1|31718.1|31718.1|31718.1|31716.33|31716.33|0
1642150870000|2022-01-14 09:01:10|31722.41|31722.41|31722.41|31722.41|31722.41|31722.41|31722.41|31722.41|0
1642150890000|2022-01-14 09:01:30|31718.1|31718.1|31718.1|31718.1|31718.1|31718.1|31718.1|31718.1|0
1642150910000|2022-01-14 09:01:50|31714.55|31714.55|31723.16|31723.16|31723.16|31723.16|31714.55|31714.55|0
1642150920000|2022-01-14 09:02:00|31718.85|31718.85|31718.85|31718.85|31718.85|31718.85|31718.85|31718.85|0
1642150940000|2022-01-14 09:02:20|31720.63|31720.63|31720.63|31720.63|31720.63|31720.63|31720.63|31720.63|0
1642150950000|2022-01-14 09:02:30|31724.94|31724.94|31724.94|31724.94|31724.94|31724.94|31724.94|31724.94|0
1642150970000|2022-01-14 09:02:50|31726.72|31726.72|31726.72|31726.72|31726.72|31726.72|31726.72|31726.72|0
1642151000000|2022-01-14 09:03:20|31737.11|31737.11|31741.41|31741.41|31741.41|31741.41|31737.11|31737.11|0
1642151020000|2022-01-14 09:03:40|31739.63|31739.63|31743.94|31743.94|31743.94|31743.94|31739.63|31739.63|0
1642151040000|2022-01-14 09:04:00|31761.17|31761.17|31756.86|31756.86|31761.17|31761.17|31756.86|31756.86|0
1642151050000|2022-01-14 09:04:10|31752.55|31752.55|31752.55|31752.55|31752.55|31752.55|31752.55|31752.55|0
1642151060000|2022-01-14 09:04:20|31750.78|31750.78|31746.47|31746.47|31750.78|31750.78|31746.47|31746.47|0
1642151070000|2022-01-14 09:04:30|31742.16|31742.16|31742.16|31742.16|31742.16|31742.16|31742.16|31742.16|0
1642151080000|2022-01-14 09:04:40|31755.08|31755.08|31755.08|31755.08|31755.08|31755.08|31755.08|31755.08|0
1642151100000|2022-01-14 09:05:00|31746.47|31746.47|31737.86|31737.86|31746.47|31746.47|31737.86|31737.86|0
1642151130000|2022-01-14 09:05:30|31741.41|31741.41|31741.41|31741.41|31743.19|31743.19|31741.41|31741.41|0
1642151150000|2022-01-14 09:05:50|31743.19|31743.19|31746.74|31746.74|31746.74|31746.74|31743.19|31743.19|0
1642151160000|2022-01-14 09:06:00|31744.97|31744.97|31744.97|31744.97|31744.97|31744.97|31744.97|31744.97|0
1642151170000|2022-01-14 09:06:10|31743.19|31743.19|31734.58|31734.58|31743.19|31743.19|31734.58|31734.58|0
1642151190000|2022-01-14 09:06:30|31738.88|31738.88|31738.88|31738.88|31738.88|31738.88|31738.88|31738.88|0
1642151200000|2022-01-14 09:06:40|31734.58|31734.58|31743.19|31743.19|31743.19|31743.19|31734.58|31734.58|0
1642151210000|2022-01-14 09:06:50|31739.63|31739.63|31737.11|31737.11|31739.63|31739.63|31737.11|31737.11|0
1642151220000|2022-01-14 09:07:00|31735.33|31735.33|31735.33|31735.33|31735.33|31735.33|31735.33|31735.33|0
1642151230000|2022-01-14 09:07:10|31737.11|31737.11|31737.11|31737.11|31737.11|31737.11|31732.8|31732.8|0
1642151240000|2022-01-14 09:07:20|31735.33|31735.33|31743.94|31743.94|31743.94|31743.94|31735.33|31735.33|0
1642151250000|2022-01-14 09:07:30|31742.16|31742.16|31742.16|31742.16|31742.16|31742.16|31742.16|31742.16|0
1642151270000|2022-01-14 09:07:50|31737.86|31737.86|31737.86|31737.86|31737.86|31737.86|31737.86|31737.86|0
1642151280000|2022-01-14 09:08:00|31733.55|31733.55|31731.77|31731.77|31733.55|31733.55|31731.77|31731.77|0
1642151300000|2022-01-14 09:08:20|31736.08|31736.08|31736.08|31736.08|31736.08|31736.08|31736.08|31736.08|0
1642151320000|2022-01-14 09:08:40|31734.3|31734.3|31734.3|31734.3|31734.3|31734.3|31734.3|31734.3|0
1642151340000|2022-01-14 09:09:00|31736.08|31736.08|31739.63|31739.63|31739.63|31739.63|31736.08|31736.08|0
1642151360000|2022-01-14 09:09:20|31741.41|31741.41|31741.41|31741.41|31741.41|31741.41|31741.41|31741.41|0
1642151380000|2022-01-14 09:09:40|31745.72|31745.72|31747.5|31747.5|31747.5|31747.5|31745.72|31745.72|0
1642151390000|2022-01-14 09:09:50|31749.27|31749.27|31757.89|31757.89|31757.89|31757.89|31749.27|31749.27|0
1642151400000|2022-01-14 09:10:00|31770.81|31770.81|31785.5|31785.5|31785.5|31785.5|31770.81|31770.81|0
1642151420000|2022-01-14 09:10:20|31781.2|31781.2|31772.58|31772.58|31781.2|31781.2|31772.58|31772.58|0
1642151440000|2022-01-14 09:10:40|31770.81|31770.81|31762.19|31762.19|31770.81|31770.81|31762.19|31762.19|0
1642151450000|2022-01-14 09:10:50|31766.5|31766.5|31776.89|31776.89|31776.89|31776.89|31766.5|31766.5|0
1642151460000|2022-01-14 09:11:00|31781.2|31781.2|31776.89|31776.89|31781.2|31781.2|31776.89|31776.89|0
1642151490000|2022-01-14 09:11:30|31768.28|31768.28|31768.28|31768.28|31768.28|31768.28|31763.97|31763.97|0
1642151500000|2022-01-14 09:11:40|31776.89|31776.89|31772.58|31772.58|31776.89|31776.89|31772.58|31772.58|0
1642151510000|2022-01-14 09:11:50|31768.28|31768.28|31768.28|31768.28|31768.28|31768.28|31768.28|31768.28|0
1642151520000|2022-01-14 09:12:00|31772.58|31772.58|31772.58|31772.58|31772.58|31772.58|31772.58|31772.58|0
1642151530000|2022-01-14 09:12:10|31768.28|31768.28|31768.28|31768.28|31768.28|31768.28|31768.28|31768.28|0
1642151540000|2022-01-14 09:12:20|31763.97|31763.97|31763.97|31763.97|31763.97|31763.97|31763.97|31763.97|0
1642151560000|2022-01-14 09:12:40|31768.28|31768.28|31762.19|31762.19|31768.28|31768.28|31762.19|31762.19|0
1642151620000|2022-01-14 09:13:40|31757.89|31757.89|31757.89|31757.89|31757.89|31757.89|31757.89|31757.89|0
1642151680000|2022-01-14 09:14:40|31770.81|31770.81|31784.75|31784.75|31784.75|31784.75|31770.81|31770.81|0
1642151710000|2022-01-14 09:15:10|31789.06|31789.06|31789.06|31789.06|31789.06|31789.06|31789.06|31789.06|0
1642151720000|2022-01-14 09:15:20|31784.75|31784.75|31784.75|31784.75|31784.75|31784.75|31784.75|31784.75|0
1642151730000|2022-01-14 09:15:30|31789.06|31789.06|31789.06|31789.06|31789.06|31789.06|31789.06|31789.06|0
1642151740000|2022-01-14 09:15:40|31784.75|31784.75|31778.67|31778.67|31784.75|31784.75|31778.67|31778.67|0
1642151770000|2022-01-14 09:16:10|31774.36|31774.36|31761.44|31761.44|31774.36|31774.36|31761.44|31761.44|0
1642151790000|2022-01-14 09:16:30|31757.89|31757.89|31757.89|31757.89|31757.89|31757.89|31757.89|31757.89|0
1642151820000|2022-01-14 09:17:00|31756.11|31756.11|31756.11|31756.11|31756.11|31756.11|31756.11|31756.11|0
1642151830000|2022-01-14 09:17:10|31757.89|31757.89|31757.89|31757.89|31757.89|31757.89|31757.89|31757.89|0
1642151850000|2022-01-14 09:17:30|31762.19|31762.19|31762.19|31762.19|31762.19|31762.19|31762.19|31762.19|0
1642151860000|2022-01-14 09:17:40|31766.5|31766.5|31776.89|31776.89|31776.89|31776.89|31766.5|31766.5|0
1642151870000|2022-01-14 09:17:50|31772.58|31772.58|31772.58|31772.58|31772.58|31772.58|31772.58|31772.58|0
1642151880000|2022-01-14 09:18:00|31768.28|31768.28|31768.28|31768.28|31768.28|31768.28|31768.28|31768.28|0
1642152020000|2022-01-14 09:20:20|31766.5|31766.5|31766.5|31766.5|31766.5|31766.5|31766.5|31766.5|0
1642152040000|2022-01-14 09:20:40|31768.28|31768.28|31763.97|31763.97|31768.28|31768.28|31763.97|31763.97|0
1642152050000|2022-01-14 09:20:50|31759.66|31759.66|31763.97|31763.97|31763.97|31763.97|31759.66|31759.66|0
1642152090000|2022-01-14 09:21:30|31768.28|31768.28|31776.89|31776.89|31776.89|31776.89|31768.28|31768.28|0
1642152100000|2022-01-14 09:21:40|31772.58|31772.58|31768.28|31768.28|31772.58|31772.58|31768.28|31768.28|0
1642152120000|2022-01-14 09:22:00|31763.97|31763.97|31763.97|31763.97|31763.97|31763.97|31763.97|31763.97|0
1642152130000|2022-01-14 09:22:10|31762.19|31762.19|31762.19|31762.19|31762.19|31762.19|31762.19|31762.19|0
1642152140000|2022-01-14 09:22:20|31757.89|31757.89|31757.89|31757.89|31757.89|31757.89|31757.89|31757.89|0
1642152150000|2022-01-14 09:22:30|31759.66|31759.66|31759.66|31759.66|31759.66|31759.66|31759.66|31759.66|0
1642152160000|2022-01-14 09:22:40|31763.22|31763.22|31763.22|31763.22|31763.22|31763.22|31763.22|31763.22|0
1642152210000|2022-01-14 09:23:30|31780.44|31780.44|31780.44|31780.44|31780.44|31780.44|31780.44|31780.44|0
1642152230000|2022-01-14 09:23:50|31782.22|31782.22|31782.22|31782.22|31782.22|31782.22|31782.22|31782.22|0
1642152270000|2022-01-14 09:24:30|31786.53|31786.53|31786.53|31786.53|31786.53|31786.53|31786.53|31786.53|0
1642152300000|2022-01-14 09:25:00|31795.14|31795.14|31782.22|31782.22|31795.14|31795.14|31782.22|31782.22|0
1642152310000|2022-01-14 09:25:10|31780.44|31780.44|31774.36|31774.36|31780.44|31780.44|31774.36|31774.36|0
1642152320000|2022-01-14 09:25:20|31772.58|31772.58|31772.58|31772.58|31772.58|31772.58|31772.58|31772.58|0
1642152330000|2022-01-14 09:25:30|31759.66|31759.66|31759.66|31759.66|31759.66|31759.66|31759.66|31759.66|0
1642152340000|2022-01-14 09:25:40|31761.44|31761.44|31759.66|31759.66|31761.44|31761.44|31759.66|31759.66|0
1642152350000|2022-01-14 09:25:50|31755.36|31755.36|31755.36|31755.36|31755.36|31755.36|31755.36|31755.36|0
1642152360000|2022-01-14 09:26:00|31759.66|31759.66|31759.66|31759.66|31759.66|31759.66|31759.66|31759.66|0
1642152370000|2022-01-14 09:26:10|31757.89|31757.89|31757.89|31757.89|31757.89|31757.89|31757.89|31757.89|0
1642152380000|2022-01-14 09:26:20|31759.66|31759.66|31755.36|31755.36|31759.66|31759.66|31755.36|31755.36|0
1642152420000|2022-01-14 09:27:00|31759.66|31759.66|31751.8|31751.8|31759.66|31759.66|31751.8|31751.8|0
1642152450000|2022-01-14 09:27:30|31756.11|31756.11|31756.11|31756.11|31756.11|31756.11|31756.11|31756.11|0
1642152460000|2022-01-14 09:27:40|31751.8|31751.8|31751.8|31751.8|31751.8|31751.8|31751.8|31751.8|0
1642152480000|2022-01-14 09:28:00|31764.72|31764.72|31760.42|31760.42|31764.72|31764.72|31760.42|31760.42|0
1642152490000|2022-01-14 09:28:10|31756.11|31756.11|31756.11|31756.11|31756.11|31756.11|31756.11|31756.11|0
1642152510000|2022-01-14 09:28:30|31757.89|31757.89|31751.8|31751.8|31757.89|31757.89|31751.8|31751.8|0
1642152540000|2022-01-14 09:29:00|31760.42|31760.42|31760.42|31760.42|31760.42|31760.42|31760.42|31760.42|0
1642152560000|2022-01-14 09:29:20|31762.19|31762.19|31766.5|31766.5|31766.5|31766.5|31762.19|31762.19|0
1642152570000|2022-01-14 09:29:30|31772.58|31772.58|31784.75|31784.75|31784.75|31784.75|31772.58|31772.58|0
1642152590000|2022-01-14 09:29:50|31778.67|31778.67|31772.58|31772.58|31778.67|31778.67|31772.58|31772.58|0
1642152600000|2022-01-14 09:30:00|31776.89|31776.89|31776.89|31776.89|31776.89|31776.89|31776.89|31776.89|0
1642152630000|2022-01-14 09:30:30|31772.58|31772.58|31772.58|31772.58|31772.58|31772.58|31772.58|31772.58|0
1642152640000|2022-01-14 09:30:40|31776.89|31776.89|31772.58|31772.58|31776.89|31776.89|31772.58|31772.58|0
1642152650000|2022-01-14 09:30:50|31781.2|31781.2|31785.5|31785.5|31785.5|31785.5|31781.2|31781.2|0
1642152680000|2022-01-14 09:31:20|31787.28|31787.28|31791.59|31791.59|31791.59|31791.59|31787.28|31787.28|0
1642152700000|2022-01-14 09:31:40|31787.28|31787.28|31787.28|31787.28|31787.28|31787.28|31787.28|31787.28|0
1642152720000|2022-01-14 09:32:00|31782.97|31782.97|31778.67|31778.67|31782.97|31782.97|31778.67|31778.67|0
1642152740000|2022-01-14 09:32:20|31782.97|31782.97|31782.97|31782.97|31782.97|31782.97|31782.97|31782.97|0
1642152760000|2022-01-14 09:32:40|31787.28|31787.28|31787.28|31787.28|31787.28|31787.28|31787.28|31787.28|0
1642152770000|2022-01-14 09:32:50|31791.59|31791.59|31791.59|31791.59|31791.59|31791.59|31791.59|31791.59|0
1642152780000|2022-01-14 09:33:00|31795.89|31795.89|31795.89|31795.89|31795.89|31795.89|31795.89|31795.89|0
1642152790000|2022-01-14 09:33:10|31800.2|31800.2|31800.2|31800.2|31800.2|31800.2|31800.2|31800.2|0
1642152820000|2022-01-14 09:33:40|31791.59|31791.59|31791.59|31791.59|31791.59|31791.59|31791.59|31791.59|0
1642152850000|2022-01-14 09:34:10|31800.2|31800.2|31800.2|31800.2|31800.2|31800.2|31800.2|31800.2|0
1642152860000|2022-01-14 09:34:20|31804.5|31804.5|31800.2|31800.2|31804.5|31804.5|31800.2|31800.2|0
1642152870000|2022-01-14 09:34:30|31804.5|31804.5|31808.81|31808.81|31808.81|31808.81|31804.5|31804.5|0
1642152910000|2022-01-14 09:35:10|31804.5|31804.5|31804.5|31804.5|31804.5|31804.5|31804.5|31804.5|0
1642152920000|2022-01-14 09:35:20|31808.81|31808.81|31808.81|31808.81|31808.81|31808.81|31808.81|31808.81|0
1642152970000|2022-01-14 09:36:10|31813.12|31813.12|31821.73|31821.73|31821.73|31821.73|31813.12|31813.12|0
1642152980000|2022-01-14 09:36:20|31826.04|31826.04|31830.34|31830.34|31830.34|31830.34|31826.04|31826.04|0
1642152990000|2022-01-14 09:36:30|31834.65|31834.65|31834.65|31834.65|31834.65|31834.65|31834.65|31834.65|0
1642153020000|2022-01-14 09:37:00|31830.34|31830.34|31826.04|31826.04|31830.34|31830.34|31826.04|31826.04|0
1642153050000|2022-01-14 09:37:30|31817.42|31817.42|31817.42|31817.42|31817.42|31817.42|31817.42|31817.42|0
1642153080000|2022-01-14 09:38:00|31826.04|31826.04|31827.81|31827.81|31827.81|31827.81|31826.04|31826.04|0
1642153160000|2022-01-14 09:39:20|31823.51|31823.51|31823.51|31823.51|31823.51|31823.51|31823.51|31823.51|0
1642153170000|2022-01-14 09:39:30|31827.81|31827.81|31827.81|31827.81|31827.81|31827.81|31827.81|31827.81|0
1642153190000|2022-01-14 09:39:50|31829.59|31829.59|31829.59|31829.59|31829.59|31829.59|31829.59|31829.59|0
1642153250000|2022-01-14 09:40:50|31825.29|31825.29|31825.29|31825.29|31825.29|31825.29|31825.29|31825.29|0
1642153260000|2022-01-14 09:41:00|31827.06|31827.06|31827.06|31827.06|31827.06|31827.06|31827.06|31827.06|0
1642153270000|2022-01-14 09:41:10|31831.37|31831.37|31831.37|31831.37|31831.37|31831.37|31831.37|31831.37|0
1642153280000|2022-01-14 09:41:20|31839.98|31839.98|31839.98|31839.98|31839.98|31839.98|31839.98|31839.98|0
1642153300000|2022-01-14 09:41:40|31835.68|31835.68|31835.68|31835.68|31835.68|31835.68|31835.68|31835.68|0
1642153350000|2022-01-14 09:42:30|31837.45|31837.45|31837.45|31837.45|31837.45|31837.45|31837.45|31837.45|0
1642153380000|2022-01-14 09:43:00|31833.15|31833.15|31828.84|31828.84|31833.15|31833.15|31828.84|31828.84|0
1642153390000|2022-01-14 09:43:10|31830.62|31830.62|31830.62|31830.62|31830.62|31830.62|31830.62|31830.62|0
1642153400000|2022-01-14 09:43:20|31834.92|31834.92|31839.23|31839.23|31839.23|31839.23|31834.92|31834.92|0
1642153440000|2022-01-14 09:44:00|31837.45|31837.45|31837.45|31837.45|31837.45|31837.45|31837.45|31837.45|0
1642153450000|2022-01-14 09:44:10|31828.84|31828.84|31828.84|31828.84|31828.84|31828.84|31828.84|31828.84|0
1642153530000|2022-01-14 09:45:30|31837.45|31837.45|31841.76|31841.76|31841.76|31841.76|31837.45|31837.45|0
1642153540000|2022-01-14 09:45:40|31843.54|31843.54|31843.54|31843.54|31843.54|31843.54|31843.54|31843.54|0
1642153560000|2022-01-14 09:46:00|31839.23|31839.23|31839.23|31839.23|31839.23|31839.23|31839.23|31839.23|0
1642153580000|2022-01-14 09:46:20|31837.45|31837.45|31837.45|31837.45|31837.45|31837.45|31837.45|31837.45|0
1642153590000|2022-01-14 09:46:30|31841.76|31841.76|31841.76|31841.76|31841.76|31841.76|31841.76|31841.76|0
1642153600000|2022-01-14 09:46:40|31846.07|31846.07|31850.37|31850.37|31850.37|31850.37|31846.07|31846.07|0
1642153630000|2022-01-14 09:47:10|31846.07|31846.07|31846.07|31846.07|31846.07|31846.07|31846.07|31846.07|0
1642153650000|2022-01-14 09:47:30|31850.37|31850.37|31846.07|31846.07|31850.37|31850.37|31846.07|31846.07|0
1642153660000|2022-01-14 09:47:40|31850.37|31850.37|31850.37|31850.37|31850.37|31850.37|31850.37|31850.37|0
1642153670000|2022-01-14 09:47:50|31846.07|31846.07|31846.07|31846.07|31846.07|31846.07|31846.07|31846.07|0
1642153680000|2022-01-14 09:48:00|31850.37|31850.37|31850.37|31850.37|31850.37|31850.37|31850.37|31850.37|0
1642153700000|2022-01-14 09:48:20|31858.98|31858.98|31863.29|31863.29|31863.29|31863.29|31858.98|31858.98|0
1642153710000|2022-01-14 09:48:30|31858.98|31858.98|31854.68|31854.68|31858.98|31858.98|31854.68|31854.68|0
1642153720000|2022-01-14 09:48:40|31850.37|31850.37|31854.68|31854.68|31854.68|31854.68|31850.37|31850.37|0
1642153750000|2022-01-14 09:49:10|31850.37|31850.37|31850.37|31850.37|31850.37|31850.37|31850.37|31850.37|0
1642153780000|2022-01-14 09:49:40|31854.68|31854.68|31854.68|31854.68|31854.68|31854.68|31854.68|31854.68|0
1642153790000|2022-01-14 09:49:50|31850.37|31850.37|31850.37|31850.37|31850.37|31850.37|31850.37|31850.37|0
1642153800000|2022-01-14 09:50:00|31854.68|31854.68|31852.9|31852.9|31854.68|31854.68|31852.9|31852.9|0
1642153820000|2022-01-14 09:50:20|31854.68|31854.68|31858.23|31858.23|31858.23|31858.23|31854.68|31854.68|0
1642153830000|2022-01-14 09:50:30|31862.54|31862.54|31862.54|31862.54|31862.54|31862.54|31862.54|31862.54|0
1642153840000|2022-01-14 09:50:40|31871.15|31871.15|31871.15|31871.15|31871.15|31871.15|31871.15|31871.15|0
1642153870000|2022-01-14 09:51:10|31858.98|31858.98|31854.68|31854.68|31858.98|31858.98|31854.68|31854.68|0
1642153880000|2022-01-14 09:51:20|31850.37|31850.37|31850.37|31850.37|31850.37|31850.37|31850.37|31850.37|0
1642153890000|2022-01-14 09:51:30|31854.68|31854.68|31854.68|31854.68|31854.68|31854.68|31854.68|31854.68|0
1642153910000|2022-01-14 09:51:50|31841.76|31841.76|31841.76|31841.76|31841.76|31841.76|31841.76|31841.76|0
1642153920000|2022-01-14 09:52:00|31846.07|31846.07|31858.98|31858.98|31858.98|31858.98|31846.07|31846.07|0
1642153930000|2022-01-14 09:52:10|31863.29|31863.29|31863.29|31863.29|31863.29|31863.29|31863.29|31863.29|0
1642153950000|2022-01-14 09:52:30|31867.6|31867.6|31863.29|31863.29|31867.6|31867.6|31863.29|31863.29|0
1642154010000|2022-01-14 09:53:30|31865.07|31865.07|31860.76|31860.76|31865.07|31865.07|31860.76|31860.76|0
1642154020000|2022-01-14 09:53:40|31856.46|31856.46|31856.46|31856.46|31856.46|31856.46|31856.46|31856.46|0
1642154100000|2022-01-14 09:55:00|31852.15|31852.15|31852.15|31852.15|31856.46|31856.46|31852.15|31852.15|0
1642154120000|2022-01-14 09:55:20|31850.37|31850.37|31850.37|31850.37|31850.37|31850.37|31850.37|31850.37|0
1642154150000|2022-01-14 09:55:50|31852.15|31852.15|31852.15|31852.15|31852.15|31852.15|31852.15|31852.15|0
1642154160000|2022-01-14 09:56:00|31850.37|31850.37|31854.68|31854.68|31854.68|31854.68|31850.37|31850.37|0
1642154220000|2022-01-14 09:57:00|31858.23|31858.23|31860.01|31860.01|31860.01|31860.01|31856.46|31856.46|0
1642154230000|2022-01-14 09:57:10|31856.46|31856.46|31861.79|31861.79|31861.79|31861.79|31856.46|31856.46|0
1642154240000|2022-01-14 09:57:20|31870.4|31870.4|31868.62|31868.62|31870.4|31870.4|31868.62|31868.62|0
1642154250000|2022-01-14 09:57:30|31870.4|31870.4|31870.4|31870.4|31870.4|31870.4|31870.4|31870.4|0
1642154260000|2022-01-14 09:57:40|31857.48|31857.48|31851.4|31851.4|31857.48|31857.48|31851.4|31851.4|0
1642154280000|2022-01-14 09:58:00|31855.7|31855.7|31864.32|31864.32|31864.32|31864.32|31855.7|31855.7|0
1642154290000|2022-01-14 09:58:10|31868.62|31868.62|31877.24|31877.24|31877.24|31877.24|31868.62|31868.62|0
1642154300000|2022-01-14 09:58:20|31872.93|31872.93|31872.93|31872.93|31872.93|31872.93|31872.93|31872.93|0
1642154330000|2022-01-14 09:58:50|31877.24|31877.24|31877.24|31877.24|31877.24|31877.24|31877.24|31877.24|0
1642154350000|2022-01-14 09:59:10|31872.93|31872.93|31872.93|31872.93|31872.93|31872.93|31872.93|31872.93|0
1642154360000|2022-01-14 09:59:20|31868.62|31868.62|31870.4|31870.4|31870.4|31870.4|31868.62|31868.62|0
1642154370000|2022-01-14 09:59:30|31874.71|31874.71|31872.93|31872.93|31874.71|31874.71|31872.93|31872.93|0
1642154380000|2022-01-14 09:59:40|31864.32|31864.32|31864.32|31864.32|31864.32|31864.32|31864.32|31864.32|0
1642154400000|2022-01-14 10:00:00|31862.54|31862.54|31860.76|31860.76|31865.07|31865.07|31860.76|31860.76|0
1642154410000|2022-01-14 10:00:10|31856.46|31856.46|31856.46|31856.46|31856.46|31856.46|31856.46|31856.46|0
1642154450000|2022-01-14 10:00:50|31865.07|31865.07|31856.46|31856.46|31865.07|31865.07|31856.46|31856.46|0
1642154460000|2022-01-14 10:01:00|31860.76|31860.76|31860.76|31860.76|31860.76|31860.76|31860.76|31860.76|0
1642154470000|2022-01-14 10:01:10|31869.38|31869.38|31869.38|31869.38|31869.38|31869.38|31869.38|31869.38|0
1642154480000|2022-01-14 10:01:20|31860.76|31860.76|31860.76|31860.76|31860.76|31860.76|31860.76|31860.76|0
1642154490000|2022-01-14 10:01:30|31858.98|31858.98|31860.76|31860.76|31860.76|31860.76|31858.98|31858.98|0
1642154500000|2022-01-14 10:01:40|31869.38|31869.38|31860.76|31860.76|31869.38|31869.38|31860.76|31860.76|0
1642154560000|2022-01-14 10:02:40|31858.98|31858.98|31854.68|31854.68|31858.98|31858.98|31854.68|31854.68|0
1642154580000|2022-01-14 10:03:00|31858.98|31858.98|31858.98|31858.98|31858.98|31858.98|31858.98|31858.98|0
1642154590000|2022-01-14 10:03:10|31867.6|31867.6|31863.29|31863.29|31867.6|31867.6|31863.29|31863.29|0
1642154600000|2022-01-14 10:03:20|31867.6|31867.6|31867.6|31867.6|31867.6|31867.6|31867.6|31867.6|0
1642154640000|2022-01-14 10:04:00|31871.9|31871.9|31884.82|31884.82|31884.82|31884.82|31871.9|31871.9|0
1642154650000|2022-01-14 10:04:10|31880.52|31880.52|31880.52|31880.52|31884.82|31884.82|31880.52|31880.52|0
1642154680000|2022-01-14 10:04:40|31876.21|31876.21|31874.43|31874.43|31876.21|31876.21|31870.13|31870.13|0
1642154690000|2022-01-14 10:04:50|31876.21|31876.21|31876.21|31876.21|31876.21|31876.21|31876.21|31876.21|0
1642154700000|2022-01-14 10:05:00|31871.9|31871.9|31871.9|31871.9|31871.9|31871.9|31871.9|31871.9|0
1642154710000|2022-01-14 10:05:10|31868.35|31868.35|31865.82|31865.82|31868.35|31868.35|31864.04|31864.04|0
1642154720000|2022-01-14 10:05:20|31861.51|31861.51|31865.82|31865.82|31865.82|31865.82|31861.51|31861.51|0
1642154730000|2022-01-14 10:05:30|31861.51|31861.51|31861.51|31861.51|31861.51|31861.51|31861.51|31861.51|0
1642154750000|2022-01-14 10:05:50|31865.82|31865.82|31867.6|31867.6|31871.9|31871.9|31865.82|31865.82|0
1642154770000|2022-01-14 10:06:10|31869.38|31869.38|31869.38|31869.38|31869.38|31869.38|31869.38|31869.38|0
1642154820000|2022-01-14 10:07:00|31873.68|31873.68|31873.68|31873.68|31873.68|31873.68|31871.9|31871.9|0
1642154860000|2022-01-14 10:07:40|31865.07|31865.07|31865.07|31865.07|31865.07|31865.07|31865.07|31865.07|0
1642154930000|2022-01-14 10:08:50|31856.46|31856.46|31837.45|31837.45|31856.46|31856.46|31833.15|31833.15|0
1642154940000|2022-01-14 10:09:00|31833.15|31833.15|31850.37|31850.37|31850.37|31850.37|31833.15|31833.15|0
1642154950000|2022-01-14 10:09:10|31858.98|31858.98|31858.98|31858.98|31858.98|31858.98|31858.98|31858.98|0
1642154960000|2022-01-14 10:09:20|31862.54|31862.54|31862.54|31862.54|31862.54|31862.54|31862.54|31862.54|0
1642154990000|2022-01-14 10:09:50|31866.85|31866.85|31858.23|31858.23|31866.85|31866.85|31858.23|31858.23|0
1642155020000|2022-01-14 10:10:20|31866.85|31866.85|31862.54|31862.54|31866.85|31866.85|31862.54|31862.54|0
1642155030000|2022-01-14 10:10:30|31866.85|31866.85|31866.85|31866.85|31866.85|31866.85|31866.85|31866.85|0
1642155070000|2022-01-14 10:11:10|31858.23|31858.23|31858.23|31858.23|31858.23|31858.23|31858.23|31858.23|0
1642155080000|2022-01-14 10:11:20|31853.93|31853.93|31853.93|31853.93|31853.93|31853.93|31853.93|31853.93|0
1642155120000|2022-01-14 10:12:00|31858.23|31858.23|31860.01|31860.01|31860.01|31860.01|31858.23|31858.23|0
1642155130000|2022-01-14 10:12:10|31864.32|31864.32|31864.32|31864.32|31864.32|31864.32|31864.32|31864.32|0
1642155160000|2022-01-14 10:12:40|31868.62|31868.62|31868.62|31868.62|31868.62|31868.62|31868.62|31868.62|0
1642155170000|2022-01-14 10:12:50|31870.4|31870.4|31868.62|31868.62|31870.4|31870.4|31868.62|31868.62|0
1642155180000|2022-01-14 10:13:00|31877.24|31877.24|31885.85|31885.85|31885.85|31885.85|31877.24|31877.24|0
1642155230000|2022-01-14 10:13:50|31881.54|31881.54|31881.54|31881.54|31881.54|31881.54|31881.54|31881.54|0
1642155300000|2022-01-14 10:15:00|31886.87|31886.87|31886.87|31886.87|31886.87|31886.87|31886.87|31886.87|0
1642155380000|2022-01-14 10:16:20|31891.18|31891.18|31895.49|31895.49|31895.49|31895.49|31891.18|31891.18|0
1642155390000|2022-01-14 10:16:30|31891.18|31891.18|31891.18|31891.18|31891.18|31891.18|31891.18|31891.18|0
1642155430000|2022-01-14 10:17:10|31882.57|31882.57|31876.48|31876.48|31882.57|31882.57|31873.95|31873.95|0
1642155440000|2022-01-14 10:17:20|31872.18|31872.18|31867.87|31867.87|31872.18|31872.18|31867.87|31867.87|0
1642155450000|2022-01-14 10:17:30|31872.18|31872.18|31872.18|31872.18|31872.18|31872.18|31872.18|31872.18|0
1642155460000|2022-01-14 10:17:40|31870.4|31870.4|31868.62|31868.62|31870.4|31870.4|31868.62|31868.62|0
1642155470000|2022-01-14 10:17:50|31864.32|31864.32|31864.32|31864.32|31864.32|31864.32|31864.32|31864.32|0
1642155500000|2022-01-14 10:18:20|31868.62|31868.62|31868.62|31868.62|31868.62|31868.62|31868.62|31868.62|0
1642155540000|2022-01-14 10:19:00|31864.32|31864.32|31855.7|31855.7|31864.32|31864.32|31855.7|31855.7|0
1642155550000|2022-01-14 10:19:10|31851.4|31851.4|31860.01|31860.01|31860.01|31860.01|31851.4|31851.4|0
1642155570000|2022-01-14 10:19:30|31855.7|31855.7|31855.7|31855.7|31855.7|31855.7|31855.7|31855.7|0
1642155590000|2022-01-14 10:19:50|31860.01|31860.01|31855.7|31855.7|31860.01|31860.01|31855.7|31855.7|0
1642155600000|2022-01-14 10:20:00|31851.4|31851.4|31851.4|31851.4|31851.4|31851.4|31851.4|31851.4|0
1642155640000|2022-01-14 10:20:40|31847.09|31847.09|31845.31|31845.31|31847.09|31847.09|31845.31|31845.31|0
1642155690000|2022-01-14 10:21:30|31849.62|31849.62|31849.62|31849.62|31849.62|31849.62|31849.62|31849.62|0
1642155700000|2022-01-14 10:21:40|31845.31|31845.31|31845.31|31845.31|31845.31|31845.31|31845.31|31845.31|0
1642155750000|2022-01-14 10:22:30|31853.93|31853.93|31853.93|31853.93|31853.93|31853.93|31853.93|31853.93|0
1642155770000|2022-01-14 10:22:50|31847.84|31847.84|31849.62|31849.62|31849.62|31849.62|31847.84|31847.84|0
1642155790000|2022-01-14 10:23:10|31853.93|31853.93|31836.7|31836.7|31853.93|31853.93|31836.7|31836.7|0
1642155810000|2022-01-14 10:23:30|31841.01|31841.01|31836.7|31836.7|31841.01|31841.01|31836.7|31836.7|0
1642155820000|2022-01-14 10:23:40|31841.01|31841.01|31841.01|31841.01|31841.01|31841.01|31841.01|31841.01|0
1642155830000|2022-01-14 10:23:50|31845.31|31845.31|31841.01|31841.01|31845.31|31845.31|31841.01|31841.01|0
1642155840000|2022-01-14 10:24:00|31845.31|31845.31|31841.01|31841.01|31845.31|31845.31|31841.01|31841.01|0
1642155850000|2022-01-14 10:24:10|31845.31|31845.31|31841.01|31841.01|31845.31|31845.31|31841.01|31841.01|0
1642155870000|2022-01-14 10:24:30|31836.7|31836.7|31823.78|31823.78|31836.7|31836.7|31823.78|31823.78|0
1642155880000|2022-01-14 10:24:40|31828.09|31828.09|31828.09|31828.09|31828.09|31828.09|31828.09|31828.09|0
1642155890000|2022-01-14 10:24:50|31823.78|31823.78|31823.78|31823.78|31823.78|31823.78|31823.78|31823.78|0
1642155900000|2022-01-14 10:25:00|31828.09|31828.09|31828.09|31828.09|31828.09|31828.09|31828.09|31828.09|0
1642155910000|2022-01-14 10:25:10|31836.7|31836.7|31836.7|31836.7|31836.7|31836.7|31836.7|31836.7|0
1642155920000|2022-01-14 10:25:20|31832.39|31832.39|31828.09|31828.09|31832.39|31832.39|31828.09|31828.09|0
1642155940000|2022-01-14 10:25:40|31836.7|31836.7|31836.7|31836.7|31836.7|31836.7|31836.7|31836.7|0
1642155960000|2022-01-14 10:26:00|31845.31|31845.31|31845.31|31845.31|31848.87|31848.87|31845.31|31845.31|0
1642155980000|2022-01-14 10:26:20|31841.01|31841.01|31841.01|31841.01|31841.01|31841.01|31841.01|31841.01|0
1642156010000|2022-01-14 10:26:50|31836.7|31836.7|31836.7|31836.7|31836.7|31836.7|31836.7|31836.7|0
1642156020000|2022-01-14 10:27:00|31838.48|31838.48|31834.17|31834.17|31838.48|31838.48|31834.17|31834.17|0
1642156030000|2022-01-14 10:27:10|31838.48|31838.48|31838.48|31838.48|31838.48|31838.48|31838.48|31838.48|0
1642156070000|2022-01-14 10:27:50|31842.78|31842.78|31838.48|31838.48|31842.78|31842.78|31838.48|31838.48|0
1642156100000|2022-01-14 10:28:20|31836.7|31836.7|31836.7|31836.7|31836.7|31836.7|31836.7|31836.7|0
1642156110000|2022-01-14 10:28:30|31838.48|31838.48|31838.48|31838.48|31838.48|31838.48|31838.48|31838.48|0
1642156140000|2022-01-14 10:29:00|31842.78|31842.78|31848.87|31848.87|31848.87|31848.87|31842.78|31842.78|0
1642156150000|2022-01-14 10:29:10|31850.65|31850.65|31850.65|31850.65|31850.65|31850.65|31850.65|31850.65|0
1642156180000|2022-01-14 10:29:40|31852.42|31852.42|31852.42|31852.42|31852.42|31852.42|31852.42|31852.42|0
1642156200000|2022-01-14 10:30:00|31850.65|31850.65|31854.95|31854.95|31854.95|31854.95|31850.65|31850.65|0
1642156210000|2022-01-14 10:30:10|31850.65|31850.65|31854.95|31854.95|31854.95|31854.95|31850.65|31850.65|0
1642156230000|2022-01-14 10:30:30|31850.65|31850.65|31850.65|31850.65|31850.65|31850.65|31850.65|31850.65|0
1642156240000|2022-01-14 10:30:40|31846.34|31846.34|31840.25|31840.25|31846.34|31846.34|31840.25|31840.25|0
1642156320000|2022-01-14 10:32:00|31844.56|31844.56|31840.25|31840.25|31844.56|31844.56|31840.25|31840.25|0
1642156330000|2022-01-14 10:32:10|31844.56|31844.56|31844.56|31844.56|31844.56|31844.56|31844.56|31844.56|0
1642156360000|2022-01-14 10:32:40|31848.87|31848.87|31848.87|31848.87|31848.87|31848.87|31848.87|31848.87|0
1642156370000|2022-01-14 10:32:50|31847.09|31847.09|31847.09|31847.09|31847.09|31847.09|31842.78|31842.78|0
1642156380000|2022-01-14 10:33:00|31851.4|31851.4|31851.4|31851.4|31851.4|31851.4|31851.4|31851.4|0
1642156430000|2022-01-14 10:33:50|31860.01|31860.01|31861.79|31861.79|31861.79|31861.79|31860.01|31860.01|0
1642156450000|2022-01-14 10:34:10|31870.4|31870.4|31879.01|31879.01|31879.01|31879.01|31870.4|31870.4|0
1642156490000|2022-01-14 10:34:50|31874.71|31874.71|31870.4|31870.4|31874.71|31874.71|31870.4|31870.4|0
1642156500000|2022-01-14 10:35:00|31866.09|31866.09|31864.32|31864.32|31866.09|31866.09|31862.54|31862.54|0
1642156540000|2022-01-14 10:35:40|31860.01|31860.01|31856.46|31856.46|31860.01|31860.01|31856.46|31856.46|0
1642156550000|2022-01-14 10:35:50|31852.15|31852.15|31850.37|31850.37|31852.15|31852.15|31850.37|31850.37|0
1642156570000|2022-01-14 10:36:10|31848.59|31848.59|31848.59|31848.59|31848.59|31848.59|31848.59|31848.59|0
1642156590000|2022-01-14 10:36:30|31850.37|31850.37|31854.68|31854.68|31854.68|31854.68|31850.37|31850.37|0
1642156600000|2022-01-14 10:36:40|31850.37|31850.37|31850.37|31850.37|31850.37|31850.37|31850.37|31850.37|0
1642156610000|2022-01-14 10:36:50|31852.15|31852.15|31856.46|31856.46|31856.46|31856.46|31852.15|31852.15|0
1642156670000|2022-01-14 10:37:50|31852.15|31852.15|31852.15|31852.15|31852.15|31852.15|31852.15|31852.15|0
1642156790000|2022-01-14 10:39:50|31846.07|31846.07|31846.07|31846.07|31846.07|31846.07|31846.07|31846.07|0
1642156810000|2022-01-14 10:40:10|31841.76|31841.76|31841.76|31841.76|31841.76|31841.76|31841.76|31841.76|0
1642156960000|2022-01-14 10:42:40|31850.37|31850.37|31850.37|31850.37|31850.37|31850.37|31850.37|31850.37|0
1642156990000|2022-01-14 10:43:10|31854.68|31854.68|31850.37|31850.37|31854.68|31854.68|31850.37|31850.37|0
1642157020000|2022-01-14 10:43:40|31854.68|31854.68|31858.98|31858.98|31858.98|31858.98|31854.68|31854.68|0
1642157030000|2022-01-14 10:43:50|31863.29|31863.29|31863.29|31863.29|31863.29|31863.29|31858.98|31858.98|0
1642157040000|2022-01-14 10:44:00|31858.98|31858.98|31858.98|31858.98|31858.98|31858.98|31858.98|31858.98|0
1642157050000|2022-01-14 10:44:10|31862.54|31862.54|31872.93|31872.93|31872.93|31872.93|31862.54|31862.54|0
1642157070000|2022-01-14 10:44:30|31868.62|31868.62|31868.62|31868.62|31868.62|31868.62|31868.62|31868.62|0
1642157100000|2022-01-14 10:45:00|31860.01|31860.01|31860.01|31860.01|31860.01|31860.01|31860.01|31860.01|0
1642157110000|2022-01-14 10:45:10|31864.32|31864.32|31864.32|31864.32|31864.32|31864.32|31864.32|31864.32|0
1642157120000|2022-01-14 10:45:20|31862.54|31862.54|31862.54|31862.54|31862.54|31862.54|31862.54|31862.54|0
1642157130000|2022-01-14 10:45:30|31858.23|31858.23|31858.23|31858.23|31858.23|31858.23|31858.23|31858.23|0
1642157170000|2022-01-14 10:46:10|31853.93|31853.93|31853.93|31853.93|31853.93|31853.93|31853.93|31853.93|0
1642157180000|2022-01-14 10:46:20|31849.62|31849.62|31849.62|31849.62|31849.62|31849.62|31849.62|31849.62|0
1642157200000|2022-01-14 10:46:40|31847.84|31847.84|31843.54|31843.54|31847.84|31847.84|31843.54|31843.54|0
1642157220000|2022-01-14 10:47:00|31845.31|31845.31|31845.31|31845.31|31845.31|31845.31|31845.31|31845.31|0
1642157240000|2022-01-14 10:47:20|31849.62|31849.62|31845.31|31845.31|31849.62|31849.62|31845.31|31845.31|0
1642157280000|2022-01-14 10:48:00|31843.54|31843.54|31834.92|31834.92|31843.54|31843.54|31834.92|31834.92|0
1642157300000|2022-01-14 10:48:20|31839.23|31839.23|31839.23|31839.23|31839.23|31839.23|31839.23|31839.23|0
1642157360000|2022-01-14 10:49:20|31843.54|31843.54|31841.76|31841.76|31843.54|31843.54|31841.76|31841.76|0
1642157370000|2022-01-14 10:49:30|31837.45|31837.45|31841.76|31841.76|31841.76|31841.76|31837.45|31837.45|0
1642157390000|2022-01-14 10:49:50|31833.15|31833.15|31833.15|31833.15|31833.15|31833.15|31833.15|31833.15|0
1642157400000|2022-01-14 10:50:00|31841.76|31841.76|31841.76|31841.76|31841.76|31841.76|31841.76|31841.76|0
1642157440000|2022-01-14 10:50:40|31838.2|31838.2|31829.59|31829.59|31838.2|31838.2|31829.59|31829.59|0
1642157520000|2022-01-14 10:52:00|31833.9|31833.9|31846.82|31846.82|31846.82|31846.82|31833.9|31833.9|0
1642157550000|2022-01-14 10:52:30|31848.59|31848.59|31848.59|31848.59|31848.59|31848.59|31848.59|31848.59|0
1642157560000|2022-01-14 10:52:40|31850.37|31850.37|31850.37|31850.37|31850.37|31850.37|31850.37|31850.37|0
1642157570000|2022-01-14 10:52:50|31846.07|31846.07|31846.07|31846.07|31846.07|31846.07|31846.07|31846.07|0
1642157630000|2022-01-14 10:53:50|31841.76|31841.76|31841.76|31841.76|31841.76|31841.76|31841.76|31841.76|0
1642157640000|2022-01-14 10:54:00|31846.07|31846.07|31850.37|31850.37|31850.37|31850.37|31846.07|31846.07|0
1642157670000|2022-01-14 10:54:30|31852.15|31852.15|31852.15|31852.15|31852.15|31852.15|31852.15|31852.15|0
1642157680000|2022-01-14 10:54:40|31869.38|31869.38|31860.76|31860.76|31869.38|31869.38|31860.76|31860.76|0
1642157790000|2022-01-14 10:56:30|31856.46|31856.46|31856.46|31856.46|31856.46|31856.46|31856.46|31856.46|0
1642157850000|2022-01-14 10:57:30|31860.76|31860.76|31860.76|31860.76|31860.76|31860.76|31860.76|31860.76|0
1642157860000|2022-01-14 10:57:40|31865.07|31865.07|31865.07|31865.07|31865.07|31865.07|31865.07|31865.07|0
1642157870000|2022-01-14 10:57:50|31860.76|31860.76|31860.76|31860.76|31860.76|31860.76|31860.76|31860.76|0
1642157880000|2022-01-14 10:58:00|31856.46|31856.46|31856.46|31856.46|31856.46|31856.46|31856.46|31856.46|0
1642157900000|2022-01-14 10:58:20|31860.76|31860.76|31865.07|31865.07|31865.07|31865.07|31860.76|31860.76|0
1642157910000|2022-01-14 10:58:30|31866.85|31866.85|31866.85|31866.85|31866.85|31866.85|31866.85|31866.85|0
1642157920000|2022-01-14 10:58:40|31865.07|31865.07|31863.29|31863.29|31865.07|31865.07|31863.29|31863.29|0
1642157930000|2022-01-14 10:58:50|31858.98|31858.98|31858.98|31858.98|31858.98|31858.98|31858.98|31858.98|0
1642157950000|2022-01-14 10:59:10|31850.37|31850.37|31841.76|31841.76|31850.37|31850.37|31841.76|31841.76|0
1642157980000|2022-01-14 10:59:40|31846.07|31846.07|31850.37|31850.37|31850.37|31850.37|31846.07|31846.07|0
1642157990000|2022-01-14 10:59:50|31839.98|31839.98|31839.98|31839.98|31839.98|31839.98|31839.98|31839.98|0
1642158010000|2022-01-14 11:00:10|31844.29|31844.29|31844.29|31844.29|31844.29|31844.29|31844.29|31844.29|0
1642158020000|2022-01-14 11:00:20|31848.59|31848.59|31848.59|31848.59|31848.59|31848.59|31848.59|31848.59|0
1642158040000|2022-01-14 11:00:40|31846.82|31846.82|31846.82|31846.82|31846.82|31846.82|31846.82|31846.82|0
1642158050000|2022-01-14 11:00:50|31842.51|31842.51|31842.51|31842.51|31842.51|31842.51|31842.51|31842.51|0
1642158060000|2022-01-14 11:01:00|31838.2|31838.2|31838.2|31838.2|31838.2|31838.2|31838.2|31838.2|0
1642158070000|2022-01-14 11:01:10|31842.51|31842.51|31842.51|31842.51|31842.51|31842.51|31842.51|31842.51|0
1642158150000|2022-01-14 11:02:30|31851.12|31851.12|31851.12|31851.12|31851.12|31851.12|31851.12|31851.12|0
1642158160000|2022-01-14 11:02:40|31846.82|31846.82|31846.82|31846.82|31846.82|31846.82|31846.82|31846.82|0
1642158170000|2022-01-14 11:02:50|31851.12|31851.12|31851.12|31851.12|31851.12|31851.12|31851.12|31851.12|0
1642158180000|2022-01-14 11:03:00|31846.82|31846.82|31851.12|31851.12|31851.12|31851.12|31846.82|31846.82|0
1642158190000|2022-01-14 11:03:10|31855.43|31855.43|31855.43|31855.43|31855.43|31855.43|31855.43|31855.43|0
1642158240000|2022-01-14 11:04:00|31859.74|31859.74|31861.51|31861.51|31861.51|31861.51|31859.74|31859.74|0
1642158250000|2022-01-14 11:04:10|31863.29|31863.29|31863.29|31863.29|31863.29|31863.29|31863.29|31863.29|0
1642158260000|2022-01-14 11:04:20|31880.52|31880.52|31880.52|31880.52|31880.52|31880.52|31880.52|31880.52|0
1642158270000|2022-01-14 11:04:30|31876.21|31876.21|31876.21|31876.21|31876.21|31876.21|31876.21|31876.21|0
1642158300000|2022-01-14 11:05:00|31880.52|31880.52|31880.52|31880.52|31880.52|31880.52|31880.52|31880.52|0
1642158320000|2022-01-14 11:05:20|31884.82|31884.82|31884.82|31884.82|31884.82|31884.82|31884.82|31884.82|0
1642158330000|2022-01-14 11:05:30|31880.52|31880.52|31880.52|31880.52|31880.52|31880.52|31880.52|31880.52|0
1642158360000|2022-01-14 11:06:00|31884.82|31884.82|31884.82|31884.82|31884.82|31884.82|31884.82|31884.82|0
1642158380000|2022-01-14 11:06:20|31893.44|31893.44|31902.05|31902.05|31902.05|31902.05|31893.44|31893.44|0
1642158390000|2022-01-14 11:06:30|31903.83|31903.83|31908.13|31908.13|31908.13|31908.13|31903.83|31903.83|0
1642158400000|2022-01-14 11:06:40|31903.83|31903.83|31903.83|31903.83|31903.83|31903.83|31903.83|31903.83|0
1642158440000|2022-01-14 11:07:20|31895.21|31895.21|31895.21|31895.21|31895.21|31895.21|31895.21|31895.21|0
1642158520000|2022-01-14 11:08:40|31896.99|31896.99|31896.99|31896.99|31896.99|31896.99|31896.99|31896.99|0
1642158570000|2022-01-14 11:09:30|31895.21|31895.21|31895.21|31895.21|31895.21|31895.21|31895.21|31895.21|0
1642158680000|2022-01-14 11:11:20|31893.44|31893.44|31893.44|31893.44|31893.44|31893.44|31893.44|31893.44|0
1642158710000|2022-01-14 11:11:50|31889.13|31889.13|31884.82|31884.82|31889.13|31889.13|31884.82|31884.82|0
1642158740000|2022-01-14 11:12:20|31880.52|31880.52|31876.21|31876.21|31880.52|31880.52|31876.21|31876.21|0
1642158750000|2022-01-14 11:12:30|31871.9|31871.9|31876.21|31876.21|31876.21|31876.21|31871.9|31871.9|0
1642158770000|2022-01-14 11:12:50|31880.52|31880.52|31882.29|31882.29|31882.29|31882.29|31880.52|31880.52|0
1642158780000|2022-01-14 11:13:00|31880.52|31880.52|31880.52|31880.52|31880.52|31880.52|31880.52|31880.52|0
1642158820000|2022-01-14 11:13:40|31876.21|31876.21|31876.21|31876.21|31876.21|31876.21|31876.21|31876.21|0
1642158840000|2022-01-14 11:14:00|31880.52|31880.52|31880.52|31880.52|31880.52|31880.52|31880.52|31880.52|0
1642158900000|2022-01-14 11:15:00|31878.74|31878.74|31878.74|31878.74|31878.74|31878.74|31878.74|31878.74|0
1642158970000|2022-01-14 11:16:10|31874.43|31874.43|31874.43|31874.43|31874.43|31874.43|31874.43|31874.43|0
1642158980000|2022-01-14 11:16:20|31872.66|31872.66|31872.66|31872.66|31872.66|31872.66|31872.66|31872.66|0
1642159050000|2022-01-14 11:17:30|31874.43|31874.43|31874.43|31874.43|31874.43|31874.43|31874.43|31874.43|0
1642159080000|2022-01-14 11:18:00|31878.74|31878.74|31883.05|31883.05|31883.05|31883.05|31878.74|31878.74|0
1642159110000|2022-01-14 11:18:30|31887.35|31887.35|31887.35|31887.35|31887.35|31887.35|31887.35|31887.35|0
1642159140000|2022-01-14 11:19:00|31883.05|31883.05|31881.27|31881.27|31883.05|31883.05|31881.27|31881.27|0
1642159160000|2022-01-14 11:19:20|31876.96|31876.96|31876.96|31876.96|31876.96|31876.96|31876.96|31876.96|0
1642159330000|2022-01-14 11:22:10|31875.19|31875.19|31875.19|31875.19|31875.19|31875.19|31875.19|31875.19|0
1642159460000|2022-01-14 11:24:20|31876.96|31876.96|31878.74|31878.74|31878.74|31878.74|31875.19|31875.19|0
1642159500000|2022-01-14 11:25:00|31874.43|31874.43|31865.82|31865.82|31874.43|31874.43|31865.82|31865.82|0
1642159540000|2022-01-14 11:25:40|31867.6|31867.6|31871.9|31871.9|31871.9|31871.9|31867.6|31867.6|0
1642159580000|2022-01-14 11:26:20|31873.68|31873.68|31873.68|31873.68|31873.68|31873.68|31873.68|31873.68|0
1642159610000|2022-01-14 11:26:50|31871.9|31871.9|31873.68|31873.68|31873.68|31873.68|31871.9|31871.9|0
1642159620000|2022-01-14 11:27:00|31869.38|31869.38|31869.38|31869.38|31869.38|31869.38|31869.38|31869.38|0
1642159630000|2022-01-14 11:27:10|31873.68|31873.68|31873.68|31873.68|31873.68|31873.68|31873.68|31873.68|0
1642159640000|2022-01-14 11:27:20|31877.99|31877.99|31877.99|31877.99|31877.99|31877.99|31877.99|31877.99|0
1642159650000|2022-01-14 11:27:30|31882.29|31882.29|31882.29|31882.29|31882.29|31882.29|31882.29|31882.29|0
1642159660000|2022-01-14 11:27:40|31890.91|31890.91|31890.91|31890.91|31890.91|31890.91|31890.91|31890.91|0
1642159670000|2022-01-14 11:27:50|31899.52|31899.52|31899.52|31899.52|31899.52|31899.52|31895.21|31895.21|0
1642159680000|2022-01-14 11:28:00|31901.3|31901.3|31915.24|31915.24|31915.24|31915.24|31901.3|31901.3|0
1642159690000|2022-01-14 11:28:10|31923.86|31923.86|31923.86|31923.86|31923.86|31923.86|31923.86|31923.86|0
1642159720000|2022-01-14 11:28:40|31915.24|31915.24|31915.24|31915.24|31915.24|31915.24|31915.24|31915.24|0
1642159740000|2022-01-14 11:29:00|31910.94|31910.94|31910.94|31910.94|31910.94|31910.94|31910.94|31910.94|0
1642159750000|2022-01-14 11:29:10|31909.16|31909.16|31909.16|31909.16|31909.16|31909.16|31909.16|31909.16|0
1642159760000|2022-01-14 11:29:20|31910.94|31910.94|31902.32|31902.32|31910.94|31910.94|31902.32|31902.32|0
1642159780000|2022-01-14 11:29:40|31910.94|31910.94|31910.94|31910.94|31910.94|31910.94|31910.94|31910.94|0
1642159890000|2022-01-14 11:31:30|31906.63|31906.63|31910.94|31910.94|31910.94|31910.94|31906.63|31906.63|0
1642159980000|2022-01-14 11:33:00|31906.63|31906.63|31906.63|31906.63|31910.94|31910.94|31906.63|31906.63|0
1642160030000|2022-01-14 11:33:50|31904.85|31904.85|31910.18|31910.18|31910.18|31910.18|31904.85|31904.85|0
1642160060000|2022-01-14 11:34:20|31914.49|31914.49|31914.49|31914.49|31914.49|31914.49|31914.49|31914.49|0
1642160080000|2022-01-14 11:34:40|31910.18|31910.18|31914.49|31914.49|31914.49|31914.49|31910.18|31910.18|0
1642160140000|2022-01-14 11:35:40|31918.04|31918.04|31918.04|31918.04|31918.04|31918.04|31918.04|31918.04|0
1642160150000|2022-01-14 11:35:50|31926.66|31926.66|31926.66|31926.66|31926.66|31926.66|31926.66|31926.66|0
1642160250000|2022-01-14 11:37:30|31918.04|31918.04|31918.04|31918.04|31918.04|31918.04|31918.04|31918.04|0
1642160310000|2022-01-14 11:38:30|31922.35|31922.35|31922.35|31922.35|31922.35|31922.35|31922.35|31922.35|0
1642160340000|2022-01-14 11:39:00|31926.66|31926.66|31926.66|31926.66|31926.66|31926.66|31926.66|31926.66|0
1642160380000|2022-01-14 11:39:40|31922.35|31922.35|31922.35|31922.35|31922.35|31922.35|31918.8|31918.8|0
1642160390000|2022-01-14 11:39:50|31916.27|31916.27|31916.27|31916.27|31916.27|31916.27|31916.27|31916.27|0
1642160430000|2022-01-14 11:40:30|31911.96|31911.96|31911.96|31911.96|31911.96|31911.96|31911.96|31911.96|0
1642160460000|2022-01-14 11:41:00|31907.65|31907.65|31907.65|31907.65|31907.65|31907.65|31907.65|31907.65|0
1642160490000|2022-01-14 11:41:30|31905.88|31905.88|31905.88|31905.88|31905.88|31905.88|31905.88|31905.88|0
1642160510000|2022-01-14 11:41:50|31901.57|31901.57|31903.35|31903.35|31905.13|31905.13|31901.57|31901.57|0
1642160520000|2022-01-14 11:42:00|31901.57|31901.57|31901.57|31901.57|31901.57|31901.57|31901.57|31901.57|0
1642160550000|2022-01-14 11:42:30|31905.88|31905.88|31910.18|31910.18|31914.49|31914.49|31905.88|31905.88|0
1642160560000|2022-01-14 11:42:40|31914.49|31914.49|31914.49|31914.49|31914.49|31914.49|31914.49|31914.49|0
1642160610000|2022-01-14 11:43:30|31918.8|31918.8|31918.8|31918.8|31918.8|31918.8|31918.8|31918.8|0
1642160640000|2022-01-14 11:44:00|31923.1|31923.1|31923.1|31923.1|31923.1|31923.1|31923.1|31923.1|0
1642160690000|2022-01-14 11:44:50|31927.41|31927.41|31927.41|31927.41|31927.41|31927.41|31927.41|31927.41|0
1642160700000|2022-01-14 11:45:00|31923.1|31923.1|31923.1|31923.1|31923.1|31923.1|31923.1|31923.1|0
1642160740000|2022-01-14 11:45:40|31918.8|31918.8|31918.8|31918.8|31918.8|31918.8|31918.8|31918.8|0
1642160810000|2022-01-14 11:46:50|31920.57|31920.57|31920.57|31920.57|31920.57|31920.57|31920.57|31920.57|0
1642160830000|2022-01-14 11:47:10|31916.27|31916.27|31916.27|31916.27|31916.27|31916.27|31916.27|31916.27|0
1642160840000|2022-01-14 11:47:20|31918.04|31918.04|31916.27|31916.27|31918.04|31918.04|31916.27|31916.27|0
1642160900000|2022-01-14 11:48:20|31920.57|31920.57|31929.19|31929.19|31929.19|31929.19|31920.57|31920.57|0
1642160910000|2022-01-14 11:48:30|31924.88|31924.88|31924.88|31924.88|31924.88|31924.88|31924.88|31924.88|0
1642160930000|2022-01-14 11:48:50|31930.21|31930.21|31933.77|31933.77|31933.77|31933.77|31930.21|31930.21|0
1642160970000|2022-01-14 11:49:30|31938.07|31938.07|31942.38|31942.38|31942.38|31942.38|31938.07|31938.07|0
1642160980000|2022-01-14 11:49:40|31938.82|31938.82|31940.6|31940.6|31940.6|31940.6|31938.82|31938.82|0
1642160990000|2022-01-14 11:49:50|31944.91|31944.91|31944.91|31944.91|31944.91|31944.91|31944.91|31944.91|0
1642161020000|2022-01-14 11:50:20|31949.21|31949.21|31949.21|31949.21|31949.21|31949.21|31949.21|31949.21|0
1642161060000|2022-01-14 11:51:00|31944.91|31944.91|31949.21|31949.21|31949.21|31949.21|31944.91|31944.91|0
1642161070000|2022-01-14 11:51:10|31953.52|31953.52|31953.52|31953.52|31953.52|31953.52|31953.52|31953.52|0
1642161100000|2022-01-14 11:51:40|31955.3|31955.3|31959.61|31959.61|31959.61|31959.61|31955.3|31955.3|0
1642161110000|2022-01-14 11:51:50|31956.05|31956.05|31954.27|31954.27|31957.83|31957.83|31954.27|31954.27|0
1642161120000|2022-01-14 11:52:00|31949.97|31949.97|31949.97|31949.97|31949.97|31949.97|31949.97|31949.97|0
1642161160000|2022-01-14 11:52:40|31954.27|31954.27|31952.5|31952.5|31954.27|31954.27|31952.5|31952.5|0
1642161200000|2022-01-14 11:53:20|31956.8|31956.8|31961.11|31961.11|31961.11|31961.11|31956.8|31956.8|0
1642161210000|2022-01-14 11:53:30|31956.8|31956.8|31956.8|31956.8|31956.8|31956.8|31956.8|31956.8|0
1642161220000|2022-01-14 11:53:40|31952.5|31952.5|31948.19|31948.19|31952.5|31952.5|31948.19|31948.19|0
1642161230000|2022-01-14 11:53:50|31946.41|31946.41|31937.8|31937.8|31946.41|31946.41|31937.8|31937.8|0
1642161250000|2022-01-14 11:54:10|31936.02|31936.02|31936.02|31936.02|31936.02|31936.02|31936.02|31936.02|0
1642161300000|2022-01-14 11:55:00|31940.33|31940.33|31940.33|31940.33|31940.33|31940.33|31940.33|31940.33|0
1642161350000|2022-01-14 11:55:50|31936.02|31936.02|31936.02|31936.02|31936.02|31936.02|31936.02|31936.02|0
1642161370000|2022-01-14 11:56:10|31940.33|31940.33|31940.33|31940.33|31940.33|31940.33|31940.33|31940.33|0
1642161380000|2022-01-14 11:56:20|31943.88|31943.88|31943.88|31943.88|31943.88|31943.88|31943.88|31943.88|0
1642161420000|2022-01-14 11:57:00|31948.19|31948.19|31952.5|31952.5|31952.5|31952.5|31948.19|31948.19|0
1642161460000|2022-01-14 11:57:40|31948.19|31948.19|31948.19|31948.19|31948.19|31948.19|31948.19|31948.19|0
1642161470000|2022-01-14 11:57:50|31943.88|31943.88|31943.88|31943.88|31943.88|31943.88|31943.88|31943.88|0
1642161480000|2022-01-14 11:58:00|31935.27|31935.27|31935.27|31935.27|31935.27|31935.27|31935.27|31935.27|0
1642161520000|2022-01-14 11:58:40|31926.66|31926.66|31935.27|31935.27|31935.27|31935.27|31926.66|31926.66|0
1642161530000|2022-01-14 11:58:50|31930.96|31930.96|31930.96|31930.96|31930.96|31930.96|31930.96|31930.96|0
1642161590000|2022-01-14 11:59:50|31939.58|31939.58|31939.58|31939.58|31939.58|31939.58|31939.58|31939.58|0
1642161650000|2022-01-14 12:00:50|31937.8|31937.8|31937.8|31937.8|31937.8|31937.8|31937.8|31937.8|0
1642161660000|2022-01-14 12:01:00|31933.49|31933.49|31933.49|31933.49|31933.49|31933.49|31933.49|31933.49|0
1642161680000|2022-01-14 12:01:20|31931.72|31931.72|31927.41|31927.41|31931.72|31931.72|31927.41|31927.41|0
1642161720000|2022-01-14 12:02:00|31931.72|31931.72|31931.72|31931.72|31931.72|31931.72|31931.72|31931.72|0
1642161740000|2022-01-14 12:02:20|31927.41|31927.41|31923.1|31923.1|31927.41|31927.41|31918.8|31918.8|0
1642161810000|2022-01-14 12:03:30|31919.55|31919.55|31915.24|31915.24|31919.55|31919.55|31915.24|31915.24|0
1642161830000|2022-01-14 12:03:50|31910.94|31910.94|31910.94|31910.94|31910.94|31910.94|31910.94|31910.94|0
1642161860000|2022-01-14 12:04:20|31912.71|31912.71|31925.63|31925.63|31925.63|31925.63|31912.71|31912.71|0
1642161880000|2022-01-14 12:04:40|31923.86|31923.86|31923.86|31923.86|31923.86|31923.86|31923.86|31923.86|0
1642161900000|2022-01-14 12:05:00|31919.55|31919.55|31919.55|31919.55|31919.55|31919.55|31919.55|31919.55|0
1642161910000|2022-01-14 12:05:10|31906.63|31906.63|31915.24|31915.24|31915.24|31915.24|31906.63|31906.63|0
1642161920000|2022-01-14 12:05:20|31919.55|31919.55|31919.55|31919.55|31919.55|31919.55|31919.55|31919.55|0
1642161940000|2022-01-14 12:05:40|31923.86|31923.86|31923.86|31923.86|31923.86|31923.86|31923.86|31923.86|0
1642161950000|2022-01-14 12:05:50|31919.55|31919.55|31919.55|31919.55|31919.55|31919.55|31919.55|31919.55|0
1642161960000|2022-01-14 12:06:00|31915.24|31915.24|31915.24|31915.24|31915.24|31915.24|31915.24|31915.24|0
1642161970000|2022-01-14 12:06:10|31910.94|31910.94|31915.24|31915.24|31915.24|31915.24|31910.94|31910.94|0
1642162020000|2022-01-14 12:07:00|31910.94|31910.94|31910.94|31910.94|31910.94|31910.94|31910.94|31910.94|0
1642162080000|2022-01-14 12:08:00|31900.55|31900.55|31900.55|31900.55|31900.55|31900.55|31900.55|31900.55|0
1642162090000|2022-01-14 12:08:10|31896.24|31896.24|31891.93|31891.93|31896.24|31896.24|31891.93|31891.93|0
1642162110000|2022-01-14 12:08:30|31900.55|31900.55|31900.55|31900.55|31900.55|31900.55|31900.55|31900.55|0
1642162130000|2022-01-14 12:08:50|31902.32|31902.32|31902.32|31902.32|31902.32|31902.32|31902.32|31902.32|0
1642162190000|2022-01-14 12:09:50|31906.63|31906.63|31906.63|31906.63|31906.63|31906.63|31906.63|31906.63|0
1642162210000|2022-01-14 12:10:10|31908.41|31908.41|31908.41|31908.41|31908.41|31908.41|31908.41|31908.41|0
1642162250000|2022-01-14 12:10:50|31912.71|31912.71|31912.71|31912.71|31912.71|31912.71|31912.71|31912.71|0
1642162260000|2022-01-14 12:11:00|31917.02|31917.02|31917.02|31917.02|31917.02|31917.02|31917.02|31917.02|0
1642162290000|2022-01-14 12:11:30|31921.33|31921.33|31921.33|31921.33|31921.33|31921.33|31921.33|31921.33|0
1642162310000|2022-01-14 12:11:50|31925.63|31925.63|31925.63|31925.63|31925.63|31925.63|31925.63|31925.63|0
1642162330000|2022-01-14 12:12:10|31912.71|31912.71|31912.71|31912.71|31912.71|31912.71|31908.41|31908.41|0
1642162370000|2022-01-14 12:12:50|31908.41|31908.41|31908.41|31908.41|31908.41|31908.41|31908.41|31908.41|0
1642162400000|2022-01-14 12:13:20|31912.71|31912.71|31916.27|31916.27|31916.27|31916.27|31912.71|31912.71|0
1642162450000|2022-01-14 12:14:10|31911.96|31911.96|31911.96|31911.96|31911.96|31911.96|31911.96|31911.96|0
1642162460000|2022-01-14 12:14:20|31907.65|31907.65|31907.65|31907.65|31907.65|31907.65|31907.65|31907.65|0
1642162500000|2022-01-14 12:15:00|31905.88|31905.88|31905.88|31905.88|31905.88|31905.88|31905.88|31905.88|0
1642162510000|2022-01-14 12:15:10|31910.18|31910.18|31910.18|31910.18|31910.18|31910.18|31910.18|31910.18|0
1642162550000|2022-01-14 12:15:50|31914.49|31914.49|31914.49|31914.49|31914.49|31914.49|31914.49|31914.49|0
1642162570000|2022-01-14 12:16:10|31910.18|31910.18|31910.18|31910.18|31910.18|31910.18|31910.18|31910.18|0
1642162580000|2022-01-14 12:16:20|31905.88|31905.88|31905.88|31905.88|31905.88|31905.88|31905.88|31905.88|0
1642162590000|2022-01-14 12:16:30|31901.57|31901.57|31903.35|31903.35|31903.35|31903.35|31901.57|31901.57|0
1642162610000|2022-01-14 12:16:50|31905.13|31905.13|31905.13|31905.13|31905.13|31905.13|31905.13|31905.13|0
1642162620000|2022-01-14 12:17:00|31909.43|31909.43|31909.43|31909.43|31909.43|31909.43|31909.43|31909.43|0
1642162630000|2022-01-14 12:17:10|31905.13|31905.13|31906.9|31906.9|31906.9|31906.9|31905.13|31905.13|0
1642162660000|2022-01-14 12:17:40|31905.13|31905.13|31905.13|31905.13|31905.13|31905.13|31905.13|31905.13|0
1642162720000|2022-01-14 12:18:40|31926.66|31926.66|31919.82|31919.82|31926.66|31926.66|31919.82|31919.82|0
1642162730000|2022-01-14 12:18:50|31924.13|31924.13|31924.13|31924.13|31924.13|31924.13|31924.13|31924.13|0
1642162750000|2022-01-14 12:19:10|31928.43|31928.43|31928.43|31928.43|31928.43|31928.43|31928.43|31928.43|0
1642162770000|2022-01-14 12:19:30|31924.13|31924.13|31924.13|31924.13|31924.13|31924.13|31924.13|31924.13|0
1642162820000|2022-01-14 12:20:20|31918.04|31918.04|31918.04|31918.04|31918.04|31918.04|31918.04|31918.04|0
1642162840000|2022-01-14 12:20:40|31926.66|31926.66|31922.35|31922.35|31926.66|31926.66|31922.35|31922.35|0
1642162890000|2022-01-14 12:21:30|31926.66|31926.66|31926.66|31926.66|31926.66|31926.66|31926.66|31926.66|0
1642162910000|2022-01-14 12:21:50|31922.35|31922.35|31922.35|31922.35|31922.35|31922.35|31922.35|31922.35|0
1642162960000|2022-01-14 12:22:40|31926.66|31926.66|31930.96|31930.96|31930.96|31930.96|31926.66|31926.66|0
1642162970000|2022-01-14 12:22:50|31932.74|31932.74|31932.74|31932.74|31932.74|31932.74|31932.74|31932.74|0
1642162990000|2022-01-14 12:23:10|31937.05|31937.05|31937.05|31937.05|31937.05|31937.05|31937.05|31937.05|0
1642163010000|2022-01-14 12:23:30|31941.35|31941.35|31937.05|31937.05|31941.35|31941.35|31937.05|31937.05|0
1642163110000|2022-01-14 12:25:10|31941.35|31941.35|31941.35|31941.35|31941.35|31941.35|31941.35|31941.35|0
1642163170000|2022-01-14 12:26:10|31945.66|31945.66|31945.66|31945.66|31945.66|31945.66|31945.66|31945.66|0
1642163240000|2022-01-14 12:27:20|31949.97|31949.97|31960.36|31960.36|31960.36|31960.36|31949.97|31949.97|0
1642163310000|2022-01-14 12:28:30|31956.05|31956.05|31956.05|31956.05|31956.05|31956.05|31956.05|31956.05|0
1642163340000|2022-01-14 12:29:00|31951.74|31951.74|31951.74|31951.74|31951.74|31951.74|31951.74|31951.74|0
1642163360000|2022-01-14 12:29:20|31947.44|31947.44|31939.58|31939.58|31947.44|31947.44|31938.82|31938.82|0
1642163370000|2022-01-14 12:29:30|31941.35|31941.35|31945.66|31945.66|31945.66|31945.66|31941.35|31941.35|0
1642163380000|2022-01-14 12:29:40|31941.35|31941.35|31941.35|31941.35|31941.35|31941.35|31941.35|31941.35|0
1642163390000|2022-01-14 12:29:50|31939.58|31939.58|31939.58|31939.58|31939.58|31939.58|31939.58|31939.58|0
1642163400000|2022-01-14 12:30:00|31926.66|31926.66|31926.66|31926.66|31926.66|31926.66|31926.66|31926.66|0
1642163450000|2022-01-14 12:30:50|31922.35|31922.35|31926.66|31926.66|31926.66|31926.66|31922.35|31922.35|0
1642163460000|2022-01-14 12:31:00|31930.96|31930.96|31937.05|31937.05|31937.05|31937.05|31930.96|31930.96|0
1642163470000|2022-01-14 12:31:10|31938.82|31938.82|31940.6|31940.6|31940.6|31940.6|31938.82|31938.82|0
1642163510000|2022-01-14 12:31:50|31944.91|31944.91|31944.91|31944.91|31944.91|31944.91|31944.91|31944.91|0
1642163540000|2022-01-14 12:32:20|31949.21|31949.21|31949.21|31949.21|31949.21|31949.21|31949.21|31949.21|0
1642163580000|2022-01-14 12:33:00|31957.83|31957.83|31957.83|31957.83|31957.83|31957.83|31957.83|31957.83|0
1642163600000|2022-01-14 12:33:20|31949.21|31949.21|31949.21|31949.21|31949.21|31949.21|31949.21|31949.21|0
1642163650000|2022-01-14 12:34:10|31944.91|31944.91|31944.91|31944.91|31944.91|31944.91|31944.91|31944.91|0
1642163700000|2022-01-14 12:35:00|31943.13|31943.13|31943.13|31943.13|31943.13|31943.13|31943.13|31943.13|0
1642163740000|2022-01-14 12:35:40|31938.82|31938.82|31943.13|31943.13|31943.13|31943.13|31938.82|31938.82|0
1642163760000|2022-01-14 12:36:00|31934.52|31934.52|31921.6|31921.6|31934.52|31934.52|31921.6|31921.6|0
1642163770000|2022-01-14 12:36:10|31925.91|31925.91|31921.6|31921.6|31925.91|31925.91|31921.6|31921.6|0
1642163780000|2022-01-14 12:36:20|31925.91|31925.91|31925.91|31925.91|31925.91|31925.91|31921.6|31921.6|0
1642163790000|2022-01-14 12:36:30|31921.6|31921.6|31917.29|31917.29|31921.6|31921.6|31917.29|31917.29|0
1642163810000|2022-01-14 12:36:50|31921.6|31921.6|31917.29|31917.29|31921.6|31921.6|31917.29|31917.29|0
1642163820000|2022-01-14 12:37:00|31912.99|31912.99|31912.99|31912.99|31912.99|31912.99|31912.99|31912.99|0
1642163830000|2022-01-14 12:37:10|31911.21|31911.21|31911.21|31911.21|31911.21|31911.21|31911.21|31911.21|0
1642163850000|2022-01-14 12:37:30|31915.52|31915.52|31915.52|31915.52|31915.52|31915.52|31915.52|31915.52|0
1642163860000|2022-01-14 12:37:40|31919.82|31919.82|31919.82|31919.82|31919.82|31919.82|31919.82|31919.82|0
1642163880000|2022-01-14 12:38:00|31924.13|31924.13|31924.13|31924.13|31924.13|31924.13|31924.13|31924.13|0
1642163920000|2022-01-14 12:38:40|31922.35|31922.35|31918.04|31918.04|31922.35|31922.35|31918.04|31918.04|0
1642163940000|2022-01-14 12:39:00|31922.35|31922.35|31922.35|31922.35|31922.35|31922.35|31922.35|31922.35|0
1642163950000|2022-01-14 12:39:10|31926.66|31926.66|31926.66|31926.66|31926.66|31926.66|31926.66|31926.66|0
1642163990000|2022-01-14 12:39:50|31922.35|31922.35|31922.35|31922.35|31922.35|31922.35|31922.35|31922.35|0
1642164000000|2022-01-14 12:40:00|31920.57|31920.57|31916.27|31916.27|31920.57|31920.57|31916.27|31916.27|0
1642164020000|2022-01-14 12:40:20|31920.57|31920.57|31920.57|31920.57|31920.57|31920.57|31920.57|31920.57|0
1642164060000|2022-01-14 12:41:00|31916.27|31916.27|31916.27|31916.27|31916.27|31916.27|31916.27|31916.27|0
1642164070000|2022-01-14 12:41:10|31911.96|31911.96|31911.96|31911.96|31911.96|31911.96|31911.96|31911.96|0
1642164100000|2022-01-14 12:41:40|31916.27|31916.27|31918.04|31918.04|31918.04|31918.04|31916.27|31916.27|0
1642164110000|2022-01-14 12:41:50|31922.35|31922.35|31928.43|31928.43|31928.43|31928.43|31922.35|31922.35|0
1642164160000|2022-01-14 12:42:40|31924.13|31924.13|31919.82|31919.82|31924.13|31924.13|31919.82|31919.82|0
1642164210000|2022-01-14 12:43:30|31924.13|31924.13|31920.57|31920.57|31924.13|31924.13|31920.57|31920.57|0
1642164240000|2022-01-14 12:44:00|31916.27|31916.27|31916.27|31916.27|31916.27|31916.27|31916.27|31916.27|0
1642164260000|2022-01-14 12:44:20|31911.96|31911.96|31911.96|31911.96|31911.96|31911.96|31911.96|31911.96|0
1642164270000|2022-01-14 12:44:30|31916.27|31916.27|31920.57|31920.57|31920.57|31920.57|31916.27|31916.27|0
1642164290000|2022-01-14 12:44:50|31924.88|31924.88|31935.27|31935.27|31935.27|31935.27|31924.88|31924.88|0
1642164300000|2022-01-14 12:45:00|31939.58|31939.58|31939.58|31939.58|31939.58|31939.58|31939.58|31939.58|0
1642164320000|2022-01-14 12:45:20|31935.27|31935.27|31935.27|31935.27|31935.27|31935.27|31935.27|31935.27|0
1642164370000|2022-01-14 12:46:10|31939.58|31939.58|31939.58|31939.58|31939.58|31939.58|31939.58|31939.58|0
1642164540000|2022-01-14 12:49:00|31943.88|31943.88|31948.19|31948.19|31948.19|31948.19|31943.88|31943.88|0
1642164610000|2022-01-14 12:50:10|31943.88|31943.88|31943.88|31943.88|31943.88|31943.88|31943.88|31943.88|0
1642164670000|2022-01-14 12:51:10|31939.58|31939.58|31943.88|31943.88|31943.88|31943.88|31939.58|31939.58|0
1642164680000|2022-01-14 12:51:20|31948.19|31948.19|31948.19|31948.19|31948.19|31948.19|31948.19|31948.19|0
1642164790000|2022-01-14 12:53:10|31943.88|31943.88|31943.88|31943.88|31943.88|31943.88|31943.88|31943.88|0
1642164840000|2022-01-14 12:54:00|31942.11|31942.11|31942.11|31942.11|31942.11|31942.11|31942.11|31942.11|0
1642164850000|2022-01-14 12:54:10|31933.49|31933.49|31933.49|31933.49|31933.49|31933.49|31931.72|31931.72|0
1642164870000|2022-01-14 12:54:30|31935.27|31935.27|31935.27|31935.27|31935.27|31935.27|31935.27|31935.27|0
1642164890000|2022-01-14 12:54:50|31943.88|31943.88|31943.88|31943.88|31943.88|31943.88|31943.88|31943.88|0
1642164900000|2022-01-14 12:55:00|31939.58|31939.58|31935.27|31935.27|31939.58|31939.58|31926.66|31926.66|0
1642164910000|2022-01-14 12:55:10|31930.96|31930.96|31930.96|31930.96|31935.27|31935.27|31930.96|31930.96|0
1642164930000|2022-01-14 12:55:30|31935.27|31935.27|31935.27|31935.27|31935.27|31935.27|31935.27|31935.27|0
1642164940000|2022-01-14 12:55:40|31930.96|31930.96|31930.96|31930.96|31930.96|31930.96|31930.96|31930.96|0
1642164960000|2022-01-14 12:56:00|31922.35|31922.35|31911.96|31911.96|31922.35|31922.35|31910.18|31910.18|0
1642164970000|2022-01-14 12:56:10|31920.57|31920.57|31908.41|31908.41|31920.57|31920.57|31908.41|31908.41|0
1642164980000|2022-01-14 12:56:20|31912.71|31912.71|31904.1|31904.1|31912.71|31912.71|31899.79|31899.79|0
1642164990000|2022-01-14 12:56:30|31899.79|31899.79|31899.79|31899.79|31899.79|31899.79|31899.79|31899.79|0
1642165030000|2022-01-14 12:57:10|31904.1|31904.1|31904.1|31904.1|31904.1|31904.1|31904.1|31904.1|0
1642165070000|2022-01-14 12:57:50|31908.41|31908.41|31908.41|31908.41|31908.41|31908.41|31908.41|31908.41|0
1642165090000|2022-01-14 12:58:10|31912.71|31912.71|31908.41|31908.41|31917.02|31917.02|31908.41|31908.41|0
1642165100000|2022-01-14 12:58:20|31911.96|31911.96|31911.96|31911.96|31911.96|31911.96|31911.96|31911.96|0
1642165110000|2022-01-14 12:58:30|31913.74|31913.74|31913.74|31913.74|31913.74|31913.74|31913.74|31913.74|0
1642165120000|2022-01-14 12:58:40|31900.82|31900.82|31899.04|31899.04|31905.13|31905.13|31899.04|31899.04|0
1642165130000|2022-01-14 12:58:50|31903.35|31903.35|31903.35|31903.35|31903.35|31903.35|31903.35|31903.35|0
1642165140000|2022-01-14 12:59:00|31899.04|31899.04|31897.26|31897.26|31899.04|31899.04|31897.26|31897.26|0
1642165190000|2022-01-14 12:59:50|31888.65|31888.65|31888.65|31888.65|31888.65|31888.65|31888.65|31888.65|0
1642165200000|2022-01-14 13:00:00|31892.96|31892.96|31892.96|31892.96|31892.96|31892.96|31892.96|31892.96|0
1642165230000|2022-01-14 13:00:30|31888.65|31888.65|31882.57|31882.57|31888.65|31888.65|31882.57|31882.57|0
1642165240000|2022-01-14 13:00:40|31876.48|31876.48|31876.48|31876.48|31876.48|31876.48|31876.48|31876.48|0
1642165250000|2022-01-14 13:00:50|31867.87|31867.87|31867.87|31867.87|31867.87|31867.87|31867.87|31867.87|0
1642165260000|2022-01-14 13:01:00|31876.48|31876.48|31880.79|31880.79|31880.79|31880.79|31876.48|31876.48|0
1642165270000|2022-01-14 13:01:10|31885.1|31885.1|31885.1|31885.1|31885.1|31885.1|31885.1|31885.1|0
1642165290000|2022-01-14 13:01:30|31893.71|31893.71|31893.71|31893.71|31893.71|31893.71|31893.71|31893.71|0
1642165300000|2022-01-14 13:01:40|31895.49|31895.49|31895.49|31895.49|31895.49|31895.49|31895.49|31895.49|0
1642165320000|2022-01-14 13:02:00|31893.71|31893.71|31885.1|31885.1|31893.71|31893.71|31885.1|31885.1|0
1642165350000|2022-01-14 13:02:30|31880.79|31880.79|31880.79|31880.79|31880.79|31880.79|31880.79|31880.79|0
1642165360000|2022-01-14 13:02:40|31889.4|31889.4|31889.4|31889.4|31889.4|31889.4|31889.4|31889.4|0
1642165380000|2022-01-14 13:03:00|31898.02|31898.02|31902.32|31902.32|31902.32|31902.32|31898.02|31898.02|0
1642165390000|2022-01-14 13:03:10|31906.63|31906.63|31902.32|31902.32|31906.63|31906.63|31902.32|31902.32|0
1642165410000|2022-01-14 13:03:30|31904.1|31904.1|31905.88|31905.88|31905.88|31905.88|31904.1|31904.1|0
1642165430000|2022-01-14 13:03:50|31910.18|31910.18|31914.49|31914.49|31914.49|31914.49|31910.18|31910.18|0
1642165440000|2022-01-14 13:04:00|31910.18|31910.18|31905.88|31905.88|31910.18|31910.18|31905.88|31905.88|0
1642165450000|2022-01-14 13:04:10|31901.57|31901.57|31899.79|31899.79|31901.57|31901.57|31899.79|31899.79|0
1642165470000|2022-01-14 13:04:30|31908.41|31908.41|31908.41|31908.41|31908.41|31908.41|31908.41|31908.41|0
1642165500000|2022-01-14 13:05:00|31921.33|31921.33|31921.33|31921.33|31921.33|31921.33|31921.33|31921.33|0
1642165520000|2022-01-14 13:05:20|31925.63|31925.63|31929.19|31929.19|31929.19|31929.19|31925.63|31925.63|0
1642165530000|2022-01-14 13:05:30|31933.49|31933.49|31933.49|31933.49|31933.49|31933.49|31933.49|31933.49|0
1642165540000|2022-01-14 13:05:40|31924.88|31924.88|31924.88|31924.88|31924.88|31924.88|31924.88|31924.88|0
1642165550000|2022-01-14 13:05:50|31929.19|31929.19|31929.19|31929.19|31929.19|31929.19|31929.19|31929.19|0
1642165680000|2022-01-14 13:08:00|31933.49|31933.49|31933.49|31933.49|31933.49|31933.49|31933.49|31933.49|0
1642165690000|2022-01-14 13:08:10|31924.88|31924.88|31924.88|31924.88|31924.88|31924.88|31924.88|31924.88|0
1642165750000|2022-01-14 13:09:10|31920.57|31920.57|31920.57|31920.57|31920.57|31920.57|31920.57|31920.57|0
1642165820000|2022-01-14 13:10:20|31922.35|31922.35|31922.35|31922.35|31922.35|31922.35|31922.35|31922.35|0
1642165830000|2022-01-14 13:10:30|31926.66|31926.66|31926.66|31926.66|31926.66|31926.66|31926.66|31926.66|0
1642165840000|2022-01-14 13:10:40|31930.96|31930.96|31930.96|31930.96|31930.96|31930.96|31930.96|31930.96|0
1642165850000|2022-01-14 13:10:50|31929.19|31929.19|31929.19|31929.19|31929.19|31929.19|31929.19|31929.19|0
1642165900000|2022-01-14 13:11:40|31930.96|31930.96|31930.96|31930.96|31930.96|31930.96|31930.96|31930.96|0
1642165930000|2022-01-14 13:12:10|31926.66|31926.66|31926.66|31926.66|31926.66|31926.66|31926.66|31926.66|0
1642165940000|2022-01-14 13:12:20|31924.88|31924.88|31924.88|31924.88|31924.88|31924.88|31924.88|31924.88|0
1642165970000|2022-01-14 13:12:50|31923.1|31923.1|31910.18|31910.18|31923.1|31923.1|31910.18|31910.18|0
1642165990000|2022-01-14 13:13:10|31914.49|31914.49|31914.49|31914.49|31914.49|31914.49|31914.49|31914.49|0
1642166030000|2022-01-14 13:13:50|31910.18|31910.18|31910.18|31910.18|31910.18|31910.18|31910.18|31910.18|0
1642166060000|2022-01-14 13:14:20|31914.49|31914.49|31914.49|31914.49|31914.49|31914.49|31914.49|31914.49|0
1642166070000|2022-01-14 13:14:30|31910.18|31910.18|31905.88|31905.88|31910.18|31910.18|31905.88|31905.88|0
1642166080000|2022-01-14 13:14:40|31901.57|31901.57|31901.57|31901.57|31901.57|31901.57|31901.57|31901.57|0
1642166140000|2022-01-14 13:15:40|31897.26|31897.26|31901.57|31901.57|31901.57|31901.57|31897.26|31897.26|0
1642166160000|2022-01-14 13:16:00|31892.96|31892.96|31892.96|31892.96|31892.96|31892.96|31892.96|31892.96|0
1642166190000|2022-01-14 13:16:30|31897.26|31897.26|31897.26|31897.26|31897.26|31897.26|31897.26|31897.26|0
1642166250000|2022-01-14 13:17:30|31899.04|31899.04|31897.26|31897.26|31899.04|31899.04|31897.26|31897.26|0
1642166260000|2022-01-14 13:17:40|31895.49|31895.49|31898.02|31898.02|31899.79|31899.79|31895.49|31895.49|0
1642166280000|2022-01-14 13:18:00|31893.71|31893.71|31893.71|31893.71|31893.71|31893.71|31893.71|31893.71|0
1642166290000|2022-01-14 13:18:10|31891.93|31891.93|31893.71|31893.71|31893.71|31893.71|31891.93|31891.93|0
1642166340000|2022-01-14 13:19:00|31885.1|31885.1|31885.1|31885.1|31885.1|31885.1|31885.1|31885.1|0
1642166380000|2022-01-14 13:19:40|31880.79|31880.79|31880.79|31880.79|31880.79|31880.79|31880.79|31880.79|0
1642166440000|2022-01-14 13:20:40|31867.87|31867.87|31861.79|31861.79|31867.87|31867.87|31861.79|31861.79|0
1642166510000|2022-01-14 13:21:50|31866.09|31866.09|31866.09|31866.09|31866.09|31866.09|31866.09|31866.09|0
1642166560000|2022-01-14 13:22:40|31867.87|31867.87|31867.87|31867.87|31867.87|31867.87|31867.87|31867.87|0
1642166610000|2022-01-14 13:23:30|31863.56|31863.56|31859.26|31859.26|31863.56|31863.56|31859.26|31859.26|0
1642166620000|2022-01-14 13:23:40|31863.56|31863.56|31863.56|31863.56|31863.56|31863.56|31863.56|31863.56|0
1642166650000|2022-01-14 13:24:10|31861.79|31861.79|31861.79|31861.79|31861.79|31861.79|31861.79|31861.79|0
1642166670000|2022-01-14 13:24:30|31866.09|31866.09|31866.09|31866.09|31866.09|31866.09|31866.09|31866.09|0
1642166680000|2022-01-14 13:24:40|31861.79|31861.79|31861.79|31861.79|31861.79|31861.79|31861.79|31861.79|0
1642166700000|2022-01-14 13:25:00|31870.4|31870.4|31870.4|31870.4|31870.4|31870.4|31870.4|31870.4|0
1642166710000|2022-01-14 13:25:10|31879.01|31879.01|31879.01|31879.01|31879.01|31879.01|31879.01|31879.01|0
1642166730000|2022-01-14 13:25:30|31874.71|31874.71|31874.71|31874.71|31874.71|31874.71|31874.71|31874.71|0
1642166750000|2022-01-14 13:25:50|31883.32|31883.32|31885.1|31885.1|31885.1|31885.1|31883.32|31883.32|0
1642166760000|2022-01-14 13:26:00|31889.4|31889.4|31889.4|31889.4|31889.4|31889.4|31889.4|31889.4|0
1642166800000|2022-01-14 13:26:40|31898.02|31898.02|31898.02|31898.02|31898.02|31898.02|31898.02|31898.02|0
1642166820000|2022-01-14 13:27:00|31902.32|31902.32|31902.32|31902.32|31902.32|31902.32|31902.32|31902.32|0
1642166850000|2022-01-14 13:27:30|31898.02|31898.02|31898.02|31898.02|31898.02|31898.02|31898.02|31898.02|0
1642166860000|2022-01-14 13:27:40|31906.63|31906.63|31906.63|31906.63|31906.63|31906.63|31906.63|31906.63|0
1642166890000|2022-01-14 13:28:10|31902.32|31902.32|31902.32|31902.32|31902.32|31902.32|31902.32|31902.32|0
1642166920000|2022-01-14 13:28:40|31910.94|31910.94|31910.94|31910.94|31910.94|31910.94|31910.94|31910.94|0
1642166930000|2022-01-14 13:28:50|31909.16|31909.16|31900.55|31900.55|31909.16|31909.16|31900.55|31900.55|0
1642166940000|2022-01-14 13:29:00|31898.77|31898.77|31898.77|31898.77|31898.77|31898.77|31898.77|31898.77|0
1642166970000|2022-01-14 13:29:30|31903.07|31903.07|31903.07|31903.07|31903.07|31903.07|31898.77|31898.77|0
1642166990000|2022-01-14 13:29:50|31909.16|31909.16|31913.47|31913.47|31913.47|31913.47|31909.16|31909.16|0
1642167000000|2022-01-14 13:30:00|31909.16|31909.16|31909.16|31909.16|31909.16|31909.16|31909.16|31909.16|0
1642167010000|2022-01-14 13:30:10|31900.55|31900.55|31894.46|31894.46|31900.55|31900.55|31894.46|31894.46|0
1642167050000|2022-01-14 13:30:50|31898.77|31898.77|31898.77|31898.77|31898.77|31898.77|31898.77|31898.77|0
1642167060000|2022-01-14 13:31:00|31894.46|31894.46|31890.16|31890.16|31894.46|31894.46|31890.16|31890.16|0
1642167070000|2022-01-14 13:31:10|31885.85|31885.85|31890.16|31890.16|31894.46|31894.46|31885.85|31885.85|0
1642167080000|2022-01-14 13:31:20|31894.46|31894.46|31894.46|31894.46|31894.46|31894.46|31894.46|31894.46|0
1642167110000|2022-01-14 13:31:50|31890.16|31890.16|31888.38|31888.38|31890.16|31890.16|31888.38|31888.38|0
1642167120000|2022-01-14 13:32:00|31884.07|31884.07|31885.85|31885.85|31885.85|31885.85|31884.07|31884.07|0
1642167130000|2022-01-14 13:32:10|31877.24|31877.24|31877.24|31877.24|31877.24|31877.24|31877.24|31877.24|0
1642167160000|2022-01-14 13:32:40|31868.62|31868.62|31868.62|31868.62|31868.62|31868.62|31868.62|31868.62|0
1642167180000|2022-01-14 13:33:00|31865.07|31865.07|31865.07|31865.07|31865.07|31865.07|31865.07|31865.07|0
1642167190000|2022-01-14 13:33:10|31866.85|31866.85|31866.85|31866.85|31866.85|31866.85|31866.85|31866.85|0
1642167220000|2022-01-14 13:33:40|31871.15|31871.15|31871.15|31871.15|31871.15|31871.15|31871.15|31871.15|0
1642167250000|2022-01-14 13:34:10|31866.85|31866.85|31866.85|31866.85|31866.85|31866.85|31866.85|31866.85|0
1642167360000|2022-01-14 13:36:00|31871.15|31871.15|31871.15|31871.15|31871.15|31871.15|31871.15|31871.15|0
1642167380000|2022-01-14 13:36:20|31866.85|31866.85|31866.85|31866.85|31866.85|31866.85|31866.85|31866.85|0
1642167390000|2022-01-14 13:36:30|31871.15|31871.15|31866.85|31866.85|31871.15|31871.15|31866.85|31866.85|0
1642167490000|2022-01-14 13:38:10|31871.15|31871.15|31871.15|31871.15|31871.15|31871.15|31871.15|31871.15|0
1642167500000|2022-01-14 13:38:20|31875.46|31875.46|31875.46|31875.46|31875.46|31875.46|31875.46|31875.46|0
1642167520000|2022-01-14 13:38:40|31871.15|31871.15|31871.15|31871.15|31871.15|31871.15|31871.15|31871.15|0
1642167530000|2022-01-14 13:38:50|31875.46|31875.46|31875.46|31875.46|31875.46|31875.46|31875.46|31875.46|0
1642167560000|2022-01-14 13:39:20|31871.15|31871.15|31871.15|31871.15|31871.15|31871.15|31871.15|31871.15|0
1642167570000|2022-01-14 13:39:30|31866.85|31866.85|31866.85|31866.85|31866.85|31866.85|31866.85|31866.85|0
1642167580000|2022-01-14 13:39:40|31862.54|31862.54|31862.54|31862.54|31862.54|31862.54|31862.54|31862.54|0
1642167630000|2022-01-14 13:40:30|31871.15|31871.15|31871.15|31871.15|31871.15|31871.15|31871.15|31871.15|0
1642167640000|2022-01-14 13:40:40|31879.77|31879.77|31879.77|31879.77|31879.77|31879.77|31879.77|31879.77|0
1642167660000|2022-01-14 13:41:00|31871.15|31871.15|31871.15|31871.15|31871.15|31871.15|31871.15|31871.15|0
1642167680000|2022-01-14 13:41:20|31879.77|31879.77|31884.07|31884.07|31884.07|31884.07|31879.77|31879.77|0
1642167720000|2022-01-14 13:42:00|31875.46|31875.46|31875.46|31875.46|31875.46|31875.46|31875.46|31875.46|0
1642167760000|2022-01-14 13:42:40|31871.15|31871.15|31871.15|31871.15|31871.15|31871.15|31871.15|31871.15|0
1642167800000|2022-01-14 13:43:20|31875.46|31875.46|31875.46|31875.46|31875.46|31875.46|31875.46|31875.46|0
1642167840000|2022-01-14 13:44:00|31871.15|31871.15|31871.15|31871.15|31871.15|31871.15|31871.15|31871.15|0
1642167890000|2022-01-14 13:44:50|31866.85|31866.85|31866.85|31866.85|31866.85|31866.85|31866.85|31866.85|0
1642167910000|2022-01-14 13:45:10|31871.15|31871.15|31871.15|31871.15|31871.15|31871.15|31871.15|31871.15|0
1642167920000|2022-01-14 13:45:20|31869.38|31869.38|31867.6|31867.6|31871.15|31871.15|31867.6|31867.6|0
1642167960000|2022-01-14 13:46:00|31863.29|31863.29|31863.29|31863.29|31863.29|31863.29|31863.29|31863.29|0
1642168010000|2022-01-14 13:46:50|31865.07|31865.07|31866.85|31866.85|31866.85|31866.85|31865.07|31865.07|0
1642168030000|2022-01-14 13:47:10|31871.15|31871.15|31871.15|31871.15|31871.15|31871.15|31871.15|31871.15|0
1642168040000|2022-01-14 13:47:20|31875.46|31875.46|31875.46|31875.46|31875.46|31875.46|31875.46|31875.46|0
1642168080000|2022-01-14 13:48:00|31871.15|31871.15|31871.15|31871.15|31871.15|31871.15|31871.15|31871.15|0
1642168120000|2022-01-14 13:48:40|31866.85|31866.85|31866.85|31866.85|31866.85|31866.85|31866.85|31866.85|0
1642168150000|2022-01-14 13:49:10|31875.46|31875.46|31875.46|31875.46|31875.46|31875.46|31875.46|31875.46|0
1642168160000|2022-01-14 13:49:20|31871.15|31871.15|31871.15|31871.15|31871.15|31871.15|31871.15|31871.15|0
1642168190000|2022-01-14 13:49:50|31872.93|31872.93|31872.93|31872.93|31872.93|31872.93|31872.93|31872.93|0
1642168200000|2022-01-14 13:50:00|31874.71|31874.71|31874.71|31874.71|31874.71|31874.71|31874.71|31874.71|0
1642168230000|2022-01-14 13:50:30|31871.15|31871.15|31871.15|31871.15|31871.15|31871.15|31871.15|31871.15|0
1642168250000|2022-01-14 13:50:50|31872.93|31872.93|31874.71|31874.71|31874.71|31874.71|31872.93|31872.93|0
1642168260000|2022-01-14 13:51:00|31872.93|31872.93|31872.93|31872.93|31872.93|31872.93|31872.93|31872.93|0
1642168280000|2022-01-14 13:51:20|31877.24|31877.24|31877.24|31877.24|31877.24|31877.24|31877.24|31877.24|0
1642168300000|2022-01-14 13:51:40|31875.46|31875.46|31875.46|31875.46|31875.46|31875.46|31875.46|31875.46|0
1642168310000|2022-01-14 13:51:50|31879.77|31879.77|31879.77|31879.77|31879.77|31879.77|31879.77|31879.77|0
1642168320000|2022-01-14 13:52:00|31881.54|31881.54|31881.54|31881.54|31881.54|31881.54|31881.54|31881.54|0
1642168340000|2022-01-14 13:52:20|31885.85|31885.85|31885.85|31885.85|31885.85|31885.85|31885.85|31885.85|0
1642168390000|2022-01-14 13:53:10|31877.24|31877.24|31877.24|31877.24|31877.24|31877.24|31877.24|31877.24|0
1642168400000|2022-01-14 13:53:20|31881.54|31881.54|31885.85|31885.85|31885.85|31885.85|31881.54|31881.54|0
1642168410000|2022-01-14 13:53:30|31881.54|31881.54|31881.54|31881.54|31881.54|31881.54|31881.54|31881.54|0
1642168420000|2022-01-14 13:53:40|31877.24|31877.24|31877.24|31877.24|31877.24|31877.24|31877.24|31877.24|0
1642168460000|2022-01-14 13:54:20|31872.93|31872.93|31872.93|31872.93|31877.24|31877.24|31872.93|31872.93|0
1642168470000|2022-01-14 13:54:30|31877.24|31877.24|31877.24|31877.24|31877.24|31877.24|31877.24|31877.24|0
1642168480000|2022-01-14 13:54:40|31881.54|31881.54|31881.54|31881.54|31881.54|31881.54|31881.54|31881.54|0
1642168500000|2022-01-14 13:55:00|31885.85|31885.85|31885.85|31885.85|31885.85|31885.85|31885.85|31885.85|0
1642168530000|2022-01-14 13:55:30|31881.54|31881.54|31881.54|31881.54|31881.54|31881.54|31881.54|31881.54|0
1642168560000|2022-01-14 13:56:00|31868.62|31868.62|31877.24|31877.24|31877.24|31877.24|31868.62|31868.62|0
1642168620000|2022-01-14 13:57:00|31881.54|31881.54|31881.54|31881.54|31885.85|31885.85|31881.54|31881.54|0
1642168640000|2022-01-14 13:57:20|31885.85|31885.85|31885.85|31885.85|31885.85|31885.85|31885.85|31885.85|0
1642168650000|2022-01-14 13:57:30|31890.16|31890.16|31890.16|31890.16|31890.16|31890.16|31890.16|31890.16|0
1642168660000|2022-01-14 13:57:40|31885.85|31885.85|31885.85|31885.85|31885.85|31885.85|31885.85|31885.85|0
1642168680000|2022-01-14 13:58:00|31890.16|31890.16|31890.16|31890.16|31890.16|31890.16|31890.16|31890.16|0
1642168700000|2022-01-14 13:58:20|31885.85|31885.85|31885.85|31885.85|31885.85|31885.85|31885.85|31885.85|0
1642168710000|2022-01-14 13:58:30|31894.46|31894.46|31890.16|31890.16|31894.46|31894.46|31890.16|31890.16|0
1642168730000|2022-01-14 13:58:50|31898.77|31898.77|31898.77|31898.77|31898.77|31898.77|31898.77|31898.77|0
1642168740000|2022-01-14 13:59:00|31903.07|31903.07|31903.07|31903.07|31903.07|31903.07|31903.07|31903.07|0
1642168750000|2022-01-14 13:59:10|31898.77|31898.77|31895.21|31895.21|31898.77|31898.77|31890.91|31890.91|0
1642168790000|2022-01-14 13:59:50|31893.44|31893.44|31893.44|31893.44|31893.44|31893.44|31893.44|31893.44|0
1642168800000|2022-01-14 14:00:00|31897.74|31897.74|31897.74|31897.74|31897.74|31897.74|31897.74|31897.74|0
1642168810000|2022-01-14 14:00:10|31902.05|31902.05|31903.83|31903.83|31903.83|31903.83|31902.05|31902.05|0
1642168830000|2022-01-14 14:00:30|31890.91|31890.91|31890.91|31890.91|31890.91|31890.91|31890.91|31890.91|0
1642168840000|2022-01-14 14:00:40|31889.13|31889.13|31883.05|31883.05|31889.13|31889.13|31883.05|31883.05|0
1642168850000|2022-01-14 14:00:50|31891.66|31891.66|31887.35|31887.35|31891.66|31891.66|31887.35|31887.35|0
1642168860000|2022-01-14 14:01:00|31895.97|31895.97|31900.27|31900.27|31900.27|31900.27|31895.97|31895.97|0
1642168880000|2022-01-14 14:01:20|31895.97|31895.97|31895.97|31895.97|31895.97|31895.97|31895.97|31895.97|0
1642168890000|2022-01-14 14:01:30|31900.27|31900.27|31900.27|31900.27|31900.27|31900.27|31900.27|31900.27|0
1642168920000|2022-01-14 14:02:00|31891.66|31891.66|31891.66|31891.66|31891.66|31891.66|31891.66|31891.66|0
1642168930000|2022-01-14 14:02:10|31900.27|31900.27|31904.58|31904.58|31904.58|31904.58|31900.27|31900.27|0
1642168950000|2022-01-14 14:02:30|31900.27|31900.27|31900.27|31900.27|31900.27|31900.27|31900.27|31900.27|0
1642168990000|2022-01-14 14:03:10|31908.89|31908.89|31908.89|31908.89|31908.89|31908.89|31908.89|31908.89|0
1642169000000|2022-01-14 14:03:20|31913.19|31913.19|31917.5|31917.5|31917.5|31917.5|31913.19|31913.19|0
1642169010000|2022-01-14 14:03:30|31913.19|31913.19|31913.19|31913.19|31913.19|31913.19|31913.19|31913.19|0
1642169030000|2022-01-14 14:03:50|31917.5|31917.5|31921.8|31921.8|31921.8|31921.8|31917.5|31917.5|0
1642169040000|2022-01-14 14:04:00|31917.5|31917.5|31913.19|31913.19|31917.5|31917.5|31913.19|31913.19|0
1642169050000|2022-01-14 14:04:10|31926.11|31926.11|31933.22|31933.22|31933.22|31933.22|31926.11|31926.11|0
1642169060000|2022-01-14 14:04:20|31935|31935|31936.77|31936.77|31936.77|31936.77|31935|31935|0
1642169080000|2022-01-14 14:04:40|31945.39|31945.39|31949.69|31949.69|31949.69|31949.69|31945.39|31945.39|0
1642169170000|2022-01-14 14:06:10|31951.47|31951.47|31951.47|31951.47|31951.47|31951.47|31951.47|31951.47|0
1642169190000|2022-01-14 14:06:30|31960.08|31960.08|31960.08|31960.08|31960.08|31960.08|31960.08|31960.08|0
1642169200000|2022-01-14 14:06:40|31955.78|31955.78|31955.78|31955.78|31955.78|31955.78|31955.78|31955.78|0
1642169210000|2022-01-14 14:06:50|31960.08|31960.08|31960.08|31960.08|31960.08|31960.08|31960.08|31960.08|0
1642169220000|2022-01-14 14:07:00|31955.78|31955.78|31955.78|31955.78|31955.78|31955.78|31955.78|31955.78|0
1642169240000|2022-01-14 14:07:20|31957.55|31957.55|31957.55|31957.55|31957.55|31957.55|31957.55|31957.55|0
1642169270000|2022-01-14 14:07:50|31961.86|31961.86|31961.86|31961.86|31961.86|31961.86|31961.86|31961.86|0
1642169290000|2022-01-14 14:08:10|31966.17|31966.17|31953.25|31953.25|31966.17|31966.17|31953.25|31953.25|0
1642169300000|2022-01-14 14:08:20|31961.86|31961.86|31961.86|31961.86|31961.86|31961.86|31961.86|31961.86|0
1642169310000|2022-01-14 14:08:30|31958.31|31958.31|31958.31|31958.31|31958.31|31958.31|31958.31|31958.31|0
1642169320000|2022-01-14 14:08:40|31954|31954|31954|31954|31954|31954|31954|31954|0
1642169330000|2022-01-14 14:08:50|31955.78|31955.78|31955.78|31955.78|31955.78|31955.78|31955.78|31955.78|0
1642169350000|2022-01-14 14:09:10|31949.69|31949.69|31949.69|31949.69|31949.69|31949.69|31949.69|31949.69|0
1642169390000|2022-01-14 14:09:50|31941.08|31941.08|31945.39|31945.39|31945.39|31945.39|31941.08|31941.08|0
1642169430000|2022-01-14 14:10:30|31949.69|31949.69|31951.47|31951.47|31951.47|31951.47|31949.69|31949.69|0
1642169450000|2022-01-14 14:10:50|31949.69|31949.69|31949.69|31949.69|31949.69|31949.69|31949.69|31949.69|0
1642169460000|2022-01-14 14:11:00|31954|31954|31958.31|31958.31|31958.31|31958.31|31954|31954|0
1642169490000|2022-01-14 14:11:30|31954|31954|31954|31954|31954|31954|31954|31954|0
1642169500000|2022-01-14 14:11:40|31949.69|31949.69|31949.69|31949.69|31949.69|31949.69|31949.69|31949.69|0
1642169600000|2022-01-14 14:13:20|31958.31|31958.31|31955.78|31955.78|31958.31|31958.31|31954|31954|0
1642169640000|2022-01-14 14:14:00|31954|31954|31954|31954|31954|31954|31954|31954|0
1642169650000|2022-01-14 14:14:10|31949.69|31949.69|31949.69|31949.69|31949.69|31949.69|31949.69|31949.69|0
1642169690000|2022-01-14 14:14:50|31945.39|31945.39|31941.08|31941.08|31945.39|31945.39|31941.08|31941.08|0
1642169700000|2022-01-14 14:15:00|31949.69|31949.69|31949.69|31949.69|31949.69|31949.69|31949.69|31949.69|0
1642169720000|2022-01-14 14:15:20|31954|31954|31954|31954|31954|31954|31954|31954|0
1642169750000|2022-01-14 14:15:50|31962.61|31962.61|31970.47|31970.47|31970.47|31970.47|31962.61|31962.61|0
1642169770000|2022-01-14 14:16:10|31968.7|31968.7|31968.7|31968.7|31968.7|31968.7|31968.7|31968.7|0
1642169780000|2022-01-14 14:16:20|31964.39|31964.39|31964.39|31964.39|31964.39|31964.39|31964.39|31964.39|0
1642169800000|2022-01-14 14:16:40|31968.7|31968.7|31968.7|31968.7|31968.7|31968.7|31968.7|31968.7|0
1642169810000|2022-01-14 14:16:50|31964.39|31964.39|31964.39|31964.39|31964.39|31964.39|31964.39|31964.39|0
1642169820000|2022-01-14 14:17:00|31960.08|31960.08|31960.08|31960.08|31960.08|31960.08|31960.08|31960.08|0
1642169830000|2022-01-14 14:17:10|31951.47|31951.47|31951.47|31951.47|31951.47|31951.47|31951.47|31951.47|0
1642169860000|2022-01-14 14:17:40|31949.69|31949.69|31949.69|31949.69|31949.69|31949.69|31949.69|31949.69|0
1642169870000|2022-01-14 14:17:50|31941.08|31941.08|31941.08|31941.08|31941.08|31941.08|31936.77|31936.77|0
1642169890000|2022-01-14 14:18:10|31945.39|31945.39|31945.39|31945.39|31945.39|31945.39|31945.39|31945.39|0
1642169900000|2022-01-14 14:18:20|31943.61|31943.61|31943.61|31943.61|31943.61|31943.61|31943.61|31943.61|0
1642169930000|2022-01-14 14:18:50|31947.92|31947.92|31947.92|31947.92|31947.92|31947.92|31947.92|31947.92|0
1642169960000|2022-01-14 14:19:20|31946.14|31946.14|31946.14|31946.14|31946.14|31946.14|31946.14|31946.14|0
1642170030000|2022-01-14 14:20:30|31928.91|31928.91|31941.83|31941.83|31941.83|31941.83|31928.91|31928.91|0
1642170040000|2022-01-14 14:20:40|31933.22|31933.22|31941.83|31941.83|31941.83|31941.83|31933.22|31933.22|0
1642170060000|2022-01-14 14:21:00|31937.53|31937.53|31941.83|31941.83|31941.83|31941.83|31933.22|31933.22|0
1642170070000|2022-01-14 14:21:10|31946.14|31946.14|31946.14|31946.14|31946.14|31946.14|31946.14|31946.14|0
1642170110000|2022-01-14 14:21:50|31941.83|31941.83|31938.28|31938.28|31941.83|31941.83|31938.28|31938.28|0
1642170120000|2022-01-14 14:22:00|31941.83|31941.83|31941.83|31941.83|31941.83|31941.83|31941.83|31941.83|0
1642170130000|2022-01-14 14:22:10|31943.61|31943.61|31943.61|31943.61|31943.61|31943.61|31939.3|31939.3|0
1642170180000|2022-01-14 14:23:00|31939.3|31939.3|31943.61|31943.61|31943.61|31943.61|31939.3|31939.3|0
1642170230000|2022-01-14 14:23:50|31941.83|31941.83|31941.83|31941.83|31941.83|31941.83|31941.83|31941.83|0
1642170260000|2022-01-14 14:24:20|31950.45|31950.45|31950.45|31950.45|31950.45|31950.45|31950.45|31950.45|0
1642170280000|2022-01-14 14:24:40|31946.14|31946.14|31946.14|31946.14|31946.14|31946.14|31946.14|31946.14|0
1642170300000|2022-01-14 14:25:00|31928.91|31928.91|31941.83|31941.83|31941.83|31941.83|31924.61|31924.61|0
1642170310000|2022-01-14 14:25:10|31937.53|31937.53|31937.53|31937.53|31937.53|31937.53|31937.53|31937.53|0
1642170320000|2022-01-14 14:25:20|31941.83|31941.83|31946.14|31946.14|31946.14|31946.14|31941.83|31941.83|0
1642170350000|2022-01-14 14:25:50|31941.83|31941.83|31946.14|31946.14|31946.14|31946.14|31941.83|31941.83|0
1642170360000|2022-01-14 14:26:00|31941.83|31941.83|31946.14|31946.14|31946.14|31946.14|31941.83|31941.83|0
1642170400000|2022-01-14 14:26:40|31941.83|31941.83|31941.83|31941.83|31946.14|31946.14|31941.83|31941.83|0
1642170420000|2022-01-14 14:27:00|31946.14|31946.14|31941.83|31941.83|31950.45|31950.45|31941.83|31941.83|0
1642170460000|2022-01-14 14:27:40|31946.14|31946.14|31950.45|31950.45|31950.45|31950.45|31946.14|31946.14|0
1642170520000|2022-01-14 14:28:40|31946.14|31946.14|31950.45|31950.45|31950.45|31950.45|31946.14|31946.14|0
1642170530000|2022-01-14 14:28:50|31948.67|31948.67|31944.36|31944.36|31948.67|31948.67|31944.36|31944.36|0
1642170540000|2022-01-14 14:29:00|31948.67|31948.67|31950.45|31950.45|31950.45|31950.45|31948.67|31948.67|0
1642170560000|2022-01-14 14:29:20|31952.22|31952.22|31930.69|31930.69|31952.22|31952.22|31922.08|31922.08|0
1642170580000|2022-01-14 14:29:40|31935|31935|31935|31935|31935|31935|31935|31935|0
1642170590000|2022-01-14 14:29:50|31943.61|31943.61|31943.61|31943.61|31943.61|31943.61|31943.61|31943.61|0
1642170600000|2022-01-14 14:30:00|31947.92|31947.92|31975.53|31975.53|31984.15|31984.15|31947.92|31947.92|0
1642170610000|2022-01-14 14:30:10|31979.84|31979.84|31984.15|31984.15|31984.15|31984.15|31979.84|31979.84|0
1642170620000|2022-01-14 14:30:20|31975.53|31975.53|31979.84|31979.84|31984.15|31984.15|31975.53|31975.53|0
1642170630000|2022-01-14 14:30:30|31984.15|31984.15|31984.15|31984.15|31992.76|31992.76|31975.53|31975.53|0
1642170650000|2022-01-14 14:30:50|31971.23|31971.23|31979.84|31979.84|31979.84|31979.84|31971.23|31971.23|0
1642170660000|2022-01-14 14:31:00|31984.15|31984.15|32001.37|32001.37|32001.37|32001.37|31979.84|31979.84|0
1642170670000|2022-01-14 14:31:10|31997.07|31997.07|32007.46|32007.46|32007.46|32007.46|31997.07|31997.07|0
1642170680000|2022-01-14 14:31:20|32003.15|32003.15|31998.84|31998.84|32003.15|32003.15|31998.84|31998.84|0
1642170690000|2022-01-14 14:31:30|31997.07|31997.07|31988.45|31988.45|31997.07|31997.07|31988.45|31988.45|0
1642170700000|2022-01-14 14:31:40|31979.84|31979.84|31982.37|31982.37|31982.37|31982.37|31973.76|31973.76|0
1642170740000|2022-01-14 14:32:20|31978.06|31978.06|31971.98|31971.98|31978.06|31978.06|31971.98|31971.98|0
1642170750000|2022-01-14 14:32:30|31963.37|31963.37|31980.59|31980.59|31980.59|31980.59|31963.37|31963.37|0
1642170760000|2022-01-14 14:32:40|31971.98|31971.98|31971.98|31971.98|31971.98|31971.98|31971.98|31971.98|0
1642170770000|2022-01-14 14:32:50|31976.29|31976.29|31967.67|31967.67|31976.29|31976.29|31967.67|31967.67|0
1642170780000|2022-01-14 14:33:00|31971.98|31971.98|31984.9|31984.9|31993.51|31993.51|31971.98|31971.98|0
1642170790000|2022-01-14 14:33:10|31978.81|31978.81|31983.12|31983.12|31983.12|31983.12|31978.81|31978.81|0
1642170800000|2022-01-14 14:33:20|31987.43|31987.43|31987.43|31987.43|31996.04|31996.04|31987.43|31987.43|0
1642170810000|2022-01-14 14:33:30|31983.12|31983.12|31978.81|31978.81|31983.12|31983.12|31978.81|31978.81|0
1642170820000|2022-01-14 14:33:40|31987.43|31987.43|32002.12|32002.12|32002.12|32002.12|31987.43|31987.43|0
1642170830000|2022-01-14 14:33:50|32006.43|32006.43|31997.82|31997.82|32006.43|32006.43|31997.82|31997.82|0
1642170840000|2022-01-14 14:34:00|32006.43|32006.43|32015.04|32015.04|32015.04|32015.04|32006.43|32006.43|0
1642170860000|2022-01-14 14:34:20|32010.74|32010.74|32008.96|32008.96|32010.74|32010.74|32004.65|32004.65|0
1642170870000|2022-01-14 14:34:30|32013.27|32013.27|32015.04|32015.04|32015.04|32015.04|32004.65|32004.65|0
1642170880000|2022-01-14 14:34:40|32006.43|32006.43|32006.43|32006.43|32010.74|32010.74|32006.43|32006.43|0
1642170890000|2022-01-14 14:34:50|32002.12|32002.12|31993.51|31993.51|32002.12|32002.12|31993.51|31993.51|0
1642170900000|2022-01-14 14:35:00|31989.2|31989.2|31983.12|31983.12|31989.2|31989.2|31983.12|31983.12|0
1642170910000|2022-01-14 14:35:10|31991.73|31991.73|31991.73|31991.73|31991.73|31991.73|31991.73|31991.73|0
1642170930000|2022-01-14 14:35:30|31996.04|31996.04|32000.35|32000.35|32000.35|32000.35|31996.04|31996.04|0
1642170940000|2022-01-14 14:35:40|31996.04|31996.04|31987.43|31987.43|32000.35|32000.35|31987.43|31987.43|0
1642170950000|2022-01-14 14:35:50|31983.12|31983.12|31968.42|31968.42|31983.12|31983.12|31968.42|31968.42|0
1642170970000|2022-01-14 14:36:10|31964.12|31964.12|31959.81|31959.81|31968.42|31968.42|31959.81|31959.81|0
1642170980000|2022-01-14 14:36:20|31951.2|31951.2|31936.5|31936.5|31951.2|31951.2|31936.5|31936.5|0
1642170990000|2022-01-14 14:36:30|31932.2|31932.2|31928.64|31928.64|31934.72|31934.72|31921.8|31921.8|0
1642171000000|2022-01-14 14:36:40|31924.33|31924.33|31932.95|31932.95|31932.95|31932.95|31924.33|31924.33|0
1642171010000|2022-01-14 14:36:50|31937.25|31937.25|31941.56|31941.56|31941.56|31941.56|31937.25|31937.25|0
1642171020000|2022-01-14 14:37:00|31943.34|31943.34|31943.34|31943.34|31943.34|31943.34|31943.34|31943.34|0
1642171030000|2022-01-14 14:37:10|31934.72|31934.72|31947.64|31947.64|31947.64|31947.64|31934.72|31934.72|0
1642171040000|2022-01-14 14:37:20|31934.72|31934.72|31951.95|31951.95|31951.95|31951.95|31934.72|31934.72|0
1642171050000|2022-01-14 14:37:30|31947.64|31947.64|31947.64|31947.64|31947.64|31947.64|31947.64|31947.64|0
1642171060000|2022-01-14 14:37:40|31951.95|31951.95|31951.95|31951.95|31956.26|31956.26|31951.95|31951.95|0
1642171070000|2022-01-14 14:37:50|31956.26|31956.26|31962.34|31962.34|31962.34|31962.34|31947.64|31947.64|0
1642171080000|2022-01-14 14:38:00|31964.12|31964.12|31983.12|31983.12|31983.12|31983.12|31964.12|31964.12|0
1642171090000|2022-01-14 14:38:10|31987.43|31987.43|31987.43|31987.43|31987.43|31987.43|31983.12|31983.12|0
1642171100000|2022-01-14 14:38:20|31983.12|31983.12|31983.12|31983.12|31983.12|31983.12|31983.12|31983.12|0
1642171110000|2022-01-14 14:38:30|31987.43|31987.43|31987.43|31987.43|31987.43|31987.43|31987.43|31987.43|0
1642171120000|2022-01-14 14:38:40|31983.12|31983.12|31983.12|31983.12|31983.12|31983.12|31983.12|31983.12|0
1642171140000|2022-01-14 14:39:00|31987.43|31987.43|31999.59|31999.59|31999.59|31999.59|31987.43|31987.43|0
1642171150000|2022-01-14 14:39:10|31995.29|31995.29|31978.06|31978.06|31995.29|31995.29|31978.06|31978.06|0
1642171160000|2022-01-14 14:39:20|31976.29|31976.29|31980.59|31980.59|31980.59|31980.59|31976.29|31976.29|0
1642171180000|2022-01-14 14:39:40|31984.9|31984.9|31990.98|31990.98|31990.98|31990.98|31984.9|31984.9|0
1642171190000|2022-01-14 14:39:50|31995.29|31995.29|31995.29|31995.29|31995.29|31995.29|31995.29|31995.29|0
1642171200000|2022-01-14 14:40:00|31990.98|31990.98|31995.29|31995.29|31995.29|31995.29|31990.98|31990.98|0
1642171220000|2022-01-14 14:40:20|31990.98|31990.98|31986.68|31986.68|31990.98|31990.98|31986.68|31986.68|0
1642171230000|2022-01-14 14:40:30|31990.98|31990.98|31995.29|31995.29|31995.29|31995.29|31990.98|31990.98|0
1642171250000|2022-01-14 14:40:50|31999.59|31999.59|31999.59|31999.59|31999.59|31999.59|31999.59|31999.59|0
1642171260000|2022-01-14 14:41:00|31995.29|31995.29|31995.29|31995.29|31995.29|31995.29|31995.29|31995.29|0
1642171280000|2022-01-14 14:41:20|31986.68|31986.68|31982.37|31982.37|31986.68|31986.68|31982.37|31982.37|0
1642171290000|2022-01-14 14:41:30|31973.76|31973.76|31969.45|31969.45|31973.76|31973.76|31969.45|31969.45|0
1642171300000|2022-01-14 14:41:40|31965.14|31965.14|31959.06|31959.06|31965.14|31965.14|31959.06|31959.06|0
1642171310000|2022-01-14 14:41:50|31954.75|31954.75|31944.36|31944.36|31954.75|31954.75|31944.36|31944.36|0
1642171330000|2022-01-14 14:42:10|31940.06|31940.06|31957.28|31957.28|31957.28|31957.28|31940.06|31940.06|0
1642171340000|2022-01-14 14:42:20|31952.98|31952.98|31952.98|31952.98|31952.98|31952.98|31952.98|31952.98|0
1642171350000|2022-01-14 14:42:30|31957.28|31957.28|31961.59|31961.59|31961.59|31961.59|31957.28|31957.28|0
1642171360000|2022-01-14 14:42:40|31957.28|31957.28|31952.98|31952.98|31957.28|31957.28|31952.98|31952.98|0
1642171380000|2022-01-14 14:43:00|31961.59|31961.59|31961.59|31961.59|31961.59|31961.59|31959.81|31959.81|0
1642171410000|2022-01-14 14:43:30|31957.28|31957.28|31952.98|31952.98|31957.28|31957.28|31952.98|31952.98|0
1642171420000|2022-01-14 14:43:40|31957.28|31957.28|31961.59|31961.59|31961.59|31961.59|31957.28|31957.28|0
1642171430000|2022-01-14 14:43:50|31957.28|31957.28|31957.28|31957.28|31957.28|31957.28|31957.28|31957.28|0
1642171440000|2022-01-14 14:44:00|31959.06|31959.06|31954.75|31954.75|31959.06|31959.06|31954.75|31954.75|0
1642171450000|2022-01-14 14:44:10|31959.06|31959.06|31963.37|31963.37|31963.37|31963.37|31959.06|31959.06|0
1642171460000|2022-01-14 14:44:20|31959.06|31959.06|31954.75|31954.75|31959.06|31959.06|31954.75|31954.75|0
1642171470000|2022-01-14 14:44:30|31950.45|31950.45|31959.06|31959.06|31959.06|31959.06|31950.45|31950.45|0
1642171480000|2022-01-14 14:44:40|31954.75|31954.75|31951.2|31951.2|31954.75|31954.75|31948.67|31948.67|0
1642171490000|2022-01-14 14:44:50|31955.5|31955.5|31955.5|31955.5|31955.5|31955.5|31955.5|31955.5|0
1642171510000|2022-01-14 14:45:10|31951.2|31951.2|31942.59|31942.59|31951.2|31951.2|31942.59|31942.59|0
1642171520000|2022-01-14 14:45:20|31946.89|31946.89|31946.89|31946.89|31946.89|31946.89|31946.89|31946.89|0
1642171530000|2022-01-14 14:45:30|31948.67|31948.67|31944.36|31944.36|31948.67|31948.67|31944.36|31944.36|0
1642171550000|2022-01-14 14:45:50|31948.67|31948.67|31952.98|31952.98|31952.98|31952.98|31948.67|31948.67|0
1642171570000|2022-01-14 14:46:10|31957.28|31957.28|31970.2|31970.2|31970.2|31970.2|31957.28|31957.28|0
1642171580000|2022-01-14 14:46:20|31978.81|31978.81|31980.59|31980.59|31989.2|31989.2|31978.81|31978.81|0
1642171600000|2022-01-14 14:46:40|31984.9|31984.9|31993.51|31993.51|31993.51|31993.51|31984.9|31984.9|0
1642171610000|2022-01-14 14:46:50|31995.29|31995.29|32001.37|32001.37|32001.37|32001.37|31995.29|31995.29|0
1642171620000|2022-01-14 14:47:00|31997.07|31997.07|31997.07|31997.07|32001.37|32001.37|31992.76|31992.76|0
1642171630000|2022-01-14 14:47:10|31992.76|31992.76|31978.06|31978.06|31992.76|31992.76|31978.06|31978.06|0
1642171640000|2022-01-14 14:47:20|31982.37|31982.37|31982.37|31982.37|31982.37|31982.37|31982.37|31982.37|0
1642171650000|2022-01-14 14:47:30|31986.68|31986.68|31986.68|31986.68|31986.68|31986.68|31986.68|31986.68|0
1642171660000|2022-01-14 14:47:40|31984.9|31984.9|31984.9|31984.9|31984.9|31984.9|31984.9|31984.9|0
1642171670000|2022-01-14 14:47:50|31989.2|31989.2|31997.82|31997.82|31997.82|31997.82|31989.2|31989.2|0
1642171680000|2022-01-14 14:48:00|31993.51|31993.51|31997.82|31997.82|31997.82|31997.82|31993.51|31993.51|0
1642171700000|2022-01-14 14:48:20|31993.51|31993.51|31989.2|31989.2|31993.51|31993.51|31989.2|31989.2|0
1642171710000|2022-01-14 14:48:30|31984.9|31984.9|31989.2|31989.2|31989.2|31989.2|31984.9|31984.9|0
1642171720000|2022-01-14 14:48:40|31993.51|31993.51|31984.9|31984.9|31993.51|31993.51|31984.9|31984.9|0
1642171740000|2022-01-14 14:49:00|31988.45|31988.45|32005.68|32005.68|32005.68|32005.68|31988.45|31988.45|0
1642171750000|2022-01-14 14:49:10|31997.07|31997.07|31992.76|31992.76|31997.07|31997.07|31992.76|31992.76|0
1642171770000|2022-01-14 14:49:30|31988.45|31988.45|31984.15|31984.15|31988.45|31988.45|31984.15|31984.15|0
1642171790000|2022-01-14 14:49:50|31979.84|31979.84|31978.06|31978.06|31984.15|31984.15|31973.76|31973.76|0
1642171800000|2022-01-14 14:50:00|31982.37|31982.37|31992.76|31992.76|31992.76|31992.76|31982.37|31982.37|0
1642171810000|2022-01-14 14:50:10|31997.07|31997.07|31988.45|31988.45|31997.07|31997.07|31988.45|31988.45|0
1642171820000|2022-01-14 14:50:20|31992.76|31992.76|32001.37|32001.37|32001.37|32001.37|31992.76|31992.76|0
1642171840000|2022-01-14 14:50:40|31992.76|31992.76|31997.07|31997.07|31997.07|31997.07|31992.76|31992.76|0
1642171870000|2022-01-14 14:51:10|31984.15|31984.15|31984.15|31984.15|31984.15|31984.15|31979.84|31979.84|0
1642171880000|2022-01-14 14:51:20|31988.45|31988.45|31992.76|31992.76|31992.76|31992.76|31988.45|31988.45|0
1642171890000|2022-01-14 14:51:30|31997.07|31997.07|32001.37|32001.37|32001.37|32001.37|31997.07|31997.07|0
1642171900000|2022-01-14 14:51:40|32009.98|32009.98|32009.98|32009.98|32014.29|32014.29|32009.98|32009.98|0
1642171910000|2022-01-14 14:51:50|32011.76|32011.76|32011.76|32011.76|32011.76|32011.76|32011.76|32011.76|0
1642171920000|2022-01-14 14:52:00|32020.37|32020.37|32022.15|32022.15|32022.15|32022.15|32020.37|32020.37|0
1642171940000|2022-01-14 14:52:20|32026.46|32026.46|32022.15|32022.15|32026.46|32026.46|32022.15|32022.15|0
1642171950000|2022-01-14 14:52:30|32026.46|32026.46|32026.46|32026.46|32026.46|32026.46|32026.46|32026.46|0
1642171960000|2022-01-14 14:52:40|32028.24|32028.24|32026.46|32026.46|32028.24|32028.24|32026.46|32026.46|0
1642171970000|2022-01-14 14:52:50|32030.77|32030.77|32030.77|32030.77|32030.77|32030.77|32030.77|32030.77|0
1642171990000|2022-01-14 14:53:10|32035.07|32035.07|32035.07|32035.07|32035.07|32035.07|32035.07|32035.07|0
1642172000000|2022-01-14 14:53:20|32039.38|32039.38|32035.07|32035.07|32043.68|32043.68|32035.07|32035.07|0
1642172010000|2022-01-14 14:53:30|32039.38|32039.38|32039.38|32039.38|32039.38|32039.38|32039.38|32039.38|0
1642172030000|2022-01-14 14:53:50|32047.99|32047.99|32043.68|32043.68|32052.3|32052.3|32043.68|32043.68|0
1642172050000|2022-01-14 14:54:10|32039.38|32039.38|32039.38|32039.38|32039.38|32039.38|32039.38|32039.38|0
1642172060000|2022-01-14 14:54:20|32043.68|32043.68|32043.68|32043.68|32043.68|32043.68|32043.68|32043.68|0
1642172070000|2022-01-14 14:54:30|32047.99|32047.99|32052.3|32052.3|32052.3|32052.3|32047.99|32047.99|0
1642172080000|2022-01-14 14:54:40|32047.99|32047.99|32043.68|32043.68|32047.99|32047.99|32043.68|32043.68|0
1642172090000|2022-01-14 14:54:50|32047.99|32047.99|32047.99|32047.99|32047.99|32047.99|32047.99|32047.99|0
1642172100000|2022-01-14 14:55:00|32052.3|32052.3|32052.3|32052.3|32052.3|32052.3|32052.3|32052.3|0
1642172110000|2022-01-14 14:55:10|32056.6|32056.6|32056.6|32056.6|32056.6|32056.6|32052.3|32052.3|0
1642172120000|2022-01-14 14:55:20|32060.91|32060.91|32060.91|32060.91|32060.91|32060.91|32060.91|32060.91|0
1642172130000|2022-01-14 14:55:30|32056.6|32056.6|32067.75|32067.75|32067.75|32067.75|32056.6|32056.6|0
1642172140000|2022-01-14 14:55:40|32072.05|32072.05|32072.05|32072.05|32072.05|32072.05|32072.05|32072.05|0
1642172150000|2022-01-14 14:55:50|32070.28|32070.28|32070.28|32070.28|32070.28|32070.28|32070.28|32070.28|0
1642172160000|2022-01-14 14:56:00|32064.19|32064.19|32059.13|32059.13|32064.19|32064.19|32051.27|32051.27|0
1642172190000|2022-01-14 14:56:30|32067.75|32067.75|32072.05|32072.05|32072.05|32072.05|32067.75|32067.75|0
1642172200000|2022-01-14 14:56:40|32067.75|32067.75|32072.05|32072.05|32072.05|32072.05|32067.75|32067.75|0
1642172210000|2022-01-14 14:56:50|32067.75|32067.75|32067.75|32067.75|32067.75|32067.75|32067.75|32067.75|0
1642172230000|2022-01-14 14:57:10|32069.52|32069.52|32069.52|32069.52|32069.52|32069.52|32069.52|32069.52|0
1642172240000|2022-01-14 14:57:20|32073.83|32073.83|32078.14|32078.14|32082.44|32082.44|32073.83|32073.83|0
1642172250000|2022-01-14 14:57:30|32086.75|32086.75|32086.75|32086.75|32086.75|32086.75|32086.75|32086.75|0
1642172260000|2022-01-14 14:57:40|32088.53|32088.53|32088.53|32088.53|32088.53|32088.53|32088.53|32088.53|0
1642172270000|2022-01-14 14:57:50|32079.91|32079.91|32084.22|32084.22|32084.22|32084.22|32079.91|32079.91|0
1642172280000|2022-01-14 14:58:00|32078.89|32078.89|32078.89|32078.89|32078.89|32078.89|32078.89|32078.89|0
1642172320000|2022-01-14 14:58:40|32083.19|32083.19|32083.19|32083.19|32083.19|32083.19|32083.19|32083.19|0
1642172340000|2022-01-14 14:59:00|32078.89|32078.89|32078.89|32078.89|32078.89|32078.89|32078.89|32078.89|0
1642172350000|2022-01-14 14:59:10|32083.19|32083.19|32083.19|32083.19|32083.19|32083.19|32083.19|32083.19|0
1642172360000|2022-01-14 14:59:20|32078.89|32078.89|32078.89|32078.89|32078.89|32078.89|32078.89|32078.89|0
1642172370000|2022-01-14 14:59:30|32083.19|32083.19|32083.19|32083.19|32083.19|32083.19|32083.19|32083.19|0
1642172380000|2022-01-14 14:59:40|32078.89|32078.89|32078.89|32078.89|32078.89|32078.89|32078.89|32078.89|0
1642172410000|2022-01-14 15:00:10|32077.11|32077.11|32081.42|32081.42|32081.42|32081.42|32077.11|32077.11|0
1642172420000|2022-01-14 15:00:20|32077.11|32077.11|32077.11|32077.11|32077.11|32077.11|32077.11|32077.11|0
1642172430000|2022-01-14 15:00:30|32081.42|32081.42|32081.42|32081.42|32085.72|32085.72|32081.42|32081.42|0
1642172440000|2022-01-14 15:00:40|32090.03|32090.03|32091.06|32091.06|32095.36|32095.36|32087.5|32087.5|0
1642172450000|2022-01-14 15:00:50|32086.75|32086.75|32078.14|32078.14|32086.75|32086.75|32069.52|32069.52|0
1642172460000|2022-01-14 15:01:00|32073.83|32073.83|32072.05|32072.05|32082.44|32082.44|32072.05|32072.05|0
1642172470000|2022-01-14 15:01:10|32067.75|32067.75|32065.97|32065.97|32067.75|32067.75|32061.66|32061.66|0
1642172480000|2022-01-14 15:01:20|32070.28|32070.28|32074.58|32074.58|32078.89|32078.89|32070.28|32070.28|0
1642172490000|2022-01-14 15:01:30|32078.89|32078.89|32070.28|32070.28|32078.89|32078.89|32070.28|32070.28|0
1642172500000|2022-01-14 15:01:40|32078.89|32078.89|32097.14|32097.14|32097.14|32097.14|32078.89|32078.89|0
1642172510000|2022-01-14 15:01:50|32101.45|32101.45|32101.45|32101.45|32101.45|32101.45|32101.45|32101.45|0
1642172540000|2022-01-14 15:02:20|32105.75|32105.75|32105.75|32105.75|32105.75|32105.75|32105.75|32105.75|0
1642172560000|2022-01-14 15:02:40|32110.06|32110.06|32117.92|32117.92|32124.76|32124.76|32110.06|32110.06|0
1642172570000|2022-01-14 15:02:50|32126.53|32126.53|32126.53|32126.53|32130.84|32130.84|32126.53|32126.53|0
1642172580000|2022-01-14 15:03:00|32130.84|32130.84|32129.06|32129.06|32130.84|32130.84|32118.67|32118.67|0
1642172590000|2022-01-14 15:03:10|32133.37|32133.37|32133.37|32133.37|32133.37|32133.37|32129.06|32129.06|0
1642172600000|2022-01-14 15:03:20|32129.06|32129.06|32133.37|32133.37|32133.37|32133.37|32129.06|32129.06|0
1642172610000|2022-01-14 15:03:30|32129.06|32129.06|32137.67|32137.67|32137.67|32137.67|32129.06|32129.06|0
1642172620000|2022-01-14 15:03:40|32141.98|32141.98|32137.67|32137.67|32150.59|32150.59|32137.67|32137.67|0
1642172630000|2022-01-14 15:03:50|32133.37|32133.37|32129.06|32129.06|32133.37|32133.37|32129.06|32129.06|0
1642172640000|2022-01-14 15:04:00|32133.37|32133.37|32133.37|32133.37|32133.37|32133.37|32133.37|32133.37|0
1642172650000|2022-01-14 15:04:10|32137.67|32137.67|32146.29|32146.29|32146.29|32146.29|32137.67|32137.67|0
1642172660000|2022-01-14 15:04:20|32148.07|32148.07|32148.07|32148.07|32148.07|32148.07|32148.07|32148.07|0
1642172690000|2022-01-14 15:04:50|32152.37|32152.37|32167.07|32167.07|32167.07|32167.07|32152.37|32152.37|0
1642172700000|2022-01-14 15:05:00|32162.76|32162.76|32170.62|32170.62|32170.62|32170.62|32162.76|32162.76|0
1642172710000|2022-01-14 15:05:10|32174.93|32174.93|32149.09|32149.09|32174.93|32174.93|32149.09|32149.09|0
1642172720000|2022-01-14 15:05:20|32154.42|32154.42|32156.2|32156.2|32160.51|32160.51|32152.64|32152.64|0
1642172730000|2022-01-14 15:05:30|32154.42|32154.42|32158.73|32158.73|32158.73|32158.73|32154.42|32154.42|0
1642172740000|2022-01-14 15:05:40|32154.42|32154.42|32145.81|32145.81|32154.42|32154.42|32145.81|32145.81|0
1642172750000|2022-01-14 15:05:50|32144.03|32144.03|32135.42|32135.42|32144.03|32144.03|32135.42|32135.42|0
1642172760000|2022-01-14 15:06:00|32133.64|32133.64|32129.34|32129.34|32133.64|32133.64|32129.34|32129.34|0
1642172770000|2022-01-14 15:06:10|32131.11|32131.11|32128.58|32128.58|32132.89|32132.89|32128.58|32128.58|0
1642172780000|2022-01-14 15:06:20|32124.28|32124.28|32119.97|32119.97|32124.28|32124.28|32119.97|32119.97|0
1642172790000|2022-01-14 15:06:30|32115.66|32115.66|32115.66|32115.66|32115.66|32115.66|32115.66|32115.66|0
1642172800000|2022-01-14 15:06:40|32113.89|32113.89|32113.89|32113.89|32113.89|32113.89|32113.89|32113.89|0
1642172810000|2022-01-14 15:06:50|32112.11|32112.11|32112.11|32112.11|32114.64|32114.64|32110.33|32110.33|0
1642172820000|2022-01-14 15:07:00|32116.42|32116.42|32116.42|32116.42|32116.42|32116.42|32116.42|32116.42|0
1642172830000|2022-01-14 15:07:10|32112.11|32112.11|32103.5|32103.5|32112.11|32112.11|32103.5|32103.5|0
1642172840000|2022-01-14 15:07:20|32099.19|32099.19|32100.97|32100.97|32100.97|32100.97|32099.19|32099.19|0
1642172850000|2022-01-14 15:07:30|32096.66|32096.66|32096.66|32096.66|32096.66|32096.66|32096.66|32096.66|0
1642172890000|2022-01-14 15:08:10|32092.35|32092.35|32096.66|32096.66|32096.66|32096.66|32092.35|32092.35|0
1642172900000|2022-01-14 15:08:20|32092.35|32092.35|32092.35|32092.35|32092.35|32092.35|32092.35|32092.35|0
1642172910000|2022-01-14 15:08:30|32096.66|32096.66|32096.66|32096.66|32096.66|32096.66|32096.66|32096.66|0
1642172930000|2022-01-14 15:08:50|32100.97|32100.97|32100.97|32100.97|32100.97|32100.97|32100.97|32100.97|0
1642172940000|2022-01-14 15:09:00|32097.41|32097.41|32101.72|32101.72|32101.72|32101.72|32097.41|32097.41|0
1642172960000|2022-01-14 15:09:20|32097.41|32097.41|32097.41|32097.41|32097.41|32097.41|32097.41|32097.41|0
1642172970000|2022-01-14 15:09:30|32101.72|32101.72|32101.72|32101.72|32101.72|32101.72|32101.72|32101.72|0
1642172990000|2022-01-14 15:09:50|32106.03|32106.03|32101.72|32101.72|32106.03|32106.03|32101.72|32101.72|0
1642173000000|2022-01-14 15:10:00|32103.5|32103.5|32099.19|32099.19|32103.5|32103.5|32099.19|32099.19|0
1642173010000|2022-01-14 15:10:10|32094.88|32094.88|32094.88|32094.88|32094.88|32094.88|32094.88|32094.88|0
1642173020000|2022-01-14 15:10:20|32090.58|32090.58|32094.88|32094.88|32094.88|32094.88|32090.58|32090.58|0
1642173040000|2022-01-14 15:10:40|32099.19|32099.19|32099.19|32099.19|32099.19|32099.19|32099.19|32099.19|0
1642173070000|2022-01-14 15:11:10|32103.5|32103.5|32103.5|32103.5|32103.5|32103.5|32103.5|32103.5|0
1642173080000|2022-01-14 15:11:20|32099.19|32099.19|32099.19|32099.19|32099.19|32099.19|32099.19|32099.19|0
1642173090000|2022-01-14 15:11:30|32094.88|32094.88|32094.88|32094.88|32094.88|32094.88|32094.88|32094.88|0
1642173100000|2022-01-14 15:11:40|32099.19|32099.19|32099.19|32099.19|32099.19|32099.19|32099.19|32099.19|0
1642173120000|2022-01-14 15:12:00|32094.88|32094.88|32094.88|32094.88|32094.88|32094.88|32094.88|32094.88|0
1642173140000|2022-01-14 15:12:20|32099.19|32099.19|32099.19|32099.19|32099.19|32099.19|32099.19|32099.19|0
1642173170000|2022-01-14 15:12:50|32094.88|32094.88|32094.88|32094.88|32094.88|32094.88|32094.88|32094.88|0
1642173200000|2022-01-14 15:13:20|32090.58|32090.58|32086.27|32086.27|32090.58|32090.58|32086.27|32086.27|0
1642173210000|2022-01-14 15:13:30|32090.58|32090.58|32094.88|32094.88|32094.88|32094.88|32090.58|32090.58|0
1642173230000|2022-01-14 15:13:50|32103.5|32103.5|32107.8|32107.8|32107.8|32107.8|32103.5|32103.5|0
1642173240000|2022-01-14 15:14:00|32103.5|32103.5|32103.5|32103.5|32103.5|32103.5|32103.5|32103.5|0
1642173250000|2022-01-14 15:14:10|32112.11|32112.11|32112.11|32112.11|32112.11|32112.11|32112.11|32112.11|0
1642173260000|2022-01-14 15:14:20|32107.8|32107.8|32120.72|32120.72|32120.72|32120.72|32107.8|32107.8|0
1642173270000|2022-01-14 15:14:30|32116.42|32116.42|32116.42|32116.42|32116.42|32116.42|32116.42|32116.42|0
1642173280000|2022-01-14 15:14:40|32110.33|32110.33|32111.08|32111.08|32115.39|32115.39|32106.78|32106.78|0
1642173290000|2022-01-14 15:14:50|32106.78|32106.78|32106.78|32106.78|32106.78|32106.78|32102.47|32102.47|0
1642173300000|2022-01-14 15:15:00|32115.39|32115.39|32115.39|32115.39|32115.39|32115.39|32115.39|32115.39|0
1642173310000|2022-01-14 15:15:10|32111.08|32111.08|32111.08|32111.08|32111.08|32111.08|32111.08|32111.08|0
1642173330000|2022-01-14 15:15:30|32102.47|32102.47|32102.47|32102.47|32102.47|32102.47|32102.47|32102.47|0
1642173350000|2022-01-14 15:15:50|32106.78|32106.78|32106.78|32106.78|32106.78|32106.78|32106.78|32106.78|0
1642173360000|2022-01-14 15:16:00|32111.08|32111.08|32119.7|32119.7|32119.7|32119.7|32111.08|32111.08|0
1642173370000|2022-01-14 15:16:10|32111.08|32111.08|32111.08|32111.08|32111.08|32111.08|32111.08|32111.08|0
1642173390000|2022-01-14 15:16:30|32106.78|32106.78|32106.78|32106.78|32106.78|32106.78|32106.78|32106.78|0
1642173400000|2022-01-14 15:16:40|32111.08|32111.08|32115.39|32115.39|32119.7|32119.7|32111.08|32111.08|0
1642173410000|2022-01-14 15:16:50|32119.7|32119.7|32124|32124|32128.31|32128.31|32119.7|32119.7|0
1642173420000|2022-01-14 15:17:00|32115.39|32115.39|32111.08|32111.08|32119.7|32119.7|32111.08|32111.08|0
1642173440000|2022-01-14 15:17:20|32119.7|32119.7|32138.7|32138.7|32138.7|32138.7|32119.7|32119.7|0
1642173450000|2022-01-14 15:17:30|32134.39|32134.39|32144.78|32144.78|32144.78|32144.78|32134.39|32134.39|0
1642173460000|2022-01-14 15:17:40|32140.48|32140.48|32131.86|32131.86|32140.48|32140.48|32131.86|32131.86|0
1642173470000|2022-01-14 15:17:50|32140.48|32140.48|32149.09|32149.09|32149.09|32149.09|32136.17|32136.17|0
1642173480000|2022-01-14 15:18:00|32144.78|32144.78|32140.48|32140.48|32144.78|32144.78|32136.17|32136.17|0
1642173490000|2022-01-14 15:18:10|32136.17|32136.17|32131.86|32131.86|32136.17|32136.17|32131.86|32131.86|0
1642173500000|2022-01-14 15:18:20|32125.78|32125.78|32125.78|32125.78|32125.78|32125.78|32125.78|32125.78|0
1642173510000|2022-01-14 15:18:30|32121.47|32121.47|32121.47|32121.47|32121.47|32121.47|32121.47|32121.47|0
1642173530000|2022-01-14 15:18:50|32117.17|32117.17|32117.17|32117.17|32117.17|32117.17|32117.17|32117.17|0
1642173540000|2022-01-14 15:19:00|32121.47|32121.47|32117.17|32117.17|32123.25|32123.25|32117.17|32117.17|0
1642173550000|2022-01-14 15:19:10|32112.86|32112.86|32112.86|32112.86|32112.86|32112.86|32112.86|32112.86|0
1642173560000|2022-01-14 15:19:20|32117.17|32117.17|32117.17|32117.17|32117.17|32117.17|32117.17|32117.17|0
1642173570000|2022-01-14 15:19:30|32121.47|32121.47|32121.47|32121.47|32121.47|32121.47|32121.47|32121.47|0
1642173590000|2022-01-14 15:19:50|32117.17|32117.17|32117.17|32117.17|32125.78|32125.78|32108.55|32108.55|0
1642173600000|2022-01-14 15:20:00|32121.47|32121.47|32121.47|32121.47|32121.47|32121.47|32121.47|32121.47|0
1642173610000|2022-01-14 15:20:10|32112.86|32112.86|32117.17|32117.17|32125.78|32125.78|32112.86|32112.86|0
1642173630000|2022-01-14 15:20:30|32112.86|32112.86|32118.94|32118.94|32118.94|32118.94|32110.33|32110.33|0
1642173650000|2022-01-14 15:20:50|32110.33|32110.33|32123.25|32123.25|32123.25|32123.25|32110.33|32110.33|0
1642173660000|2022-01-14 15:21:00|32125.03|32125.03|32125.03|32125.03|32125.03|32125.03|32125.03|32125.03|0
1642173670000|2022-01-14 15:21:10|32123.25|32123.25|32123.25|32123.25|32123.25|32123.25|32123.25|32123.25|0
1642173680000|2022-01-14 15:21:20|32127.56|32127.56|32123.25|32123.25|32127.56|32127.56|32123.25|32123.25|0
1642173690000|2022-01-14 15:21:30|32131.86|32131.86|32131.86|32131.86|32131.86|32131.86|32131.86|32131.86|0
1642173720000|2022-01-14 15:22:00|32123.25|32123.25|32123.25|32123.25|32131.86|32131.86|32123.25|32123.25|0
1642173730000|2022-01-14 15:22:10|32131.86|32131.86|32137.2|32137.2|32139.73|32139.73|32131.86|32131.86|0
1642173740000|2022-01-14 15:22:20|32150.12|32150.12|32154.42|32154.42|32163.03|32163.03|32150.12|32150.12|0
1642173750000|2022-01-14 15:22:30|32150.12|32150.12|32150.12|32150.12|32150.12|32150.12|32150.12|32150.12|0
1642173760000|2022-01-14 15:22:40|32145.81|32145.81|32145.81|32145.81|32145.81|32145.81|32145.81|32145.81|0
1642173780000|2022-01-14 15:23:00|32141.5|32141.5|32137.2|32137.2|32141.5|32141.5|32137.2|32137.2|0
1642173790000|2022-01-14 15:23:10|32128.58|32128.58|32128.58|32128.58|32128.58|32128.58|32128.58|32128.58|0
1642173810000|2022-01-14 15:23:30|32119.97|32119.97|32117.44|32117.44|32119.97|32119.97|32117.44|32117.44|0
1642173830000|2022-01-14 15:23:50|32126.05|32126.05|32126.05|32126.05|32126.05|32126.05|32117.44|32117.44|0
1642173850000|2022-01-14 15:24:10|32127.83|32127.83|32138.22|32138.22|32142.53|32142.53|32127.83|32127.83|0
1642173860000|2022-01-14 15:24:20|32142.53|32142.53|32142.53|32142.53|32142.53|32142.53|32142.53|32142.53|0
1642173870000|2022-01-14 15:24:30|32146.83|32146.83|32146.83|32146.83|32146.83|32146.83|32146.83|32146.83|0
1642173880000|2022-01-14 15:24:40|32142.53|32142.53|32142.53|32142.53|32142.53|32142.53|32142.53|32142.53|0
1642173890000|2022-01-14 15:24:50|32146.83|32146.83|32159.75|32159.75|32159.75|32159.75|32146.83|32146.83|0
1642173900000|2022-01-14 15:25:00|32155.45|32155.45|32155.45|32155.45|32155.45|32155.45|32155.45|32155.45|0
1642173920000|2022-01-14 15:25:20|32151.14|32151.14|32161.53|32161.53|32165.84|32165.84|32151.14|32151.14|0
1642173950000|2022-01-14 15:25:50|32157.22|32157.22|32165.84|32165.84|32165.84|32165.84|32157.22|32157.22|0
1642173960000|2022-01-14 15:26:00|32161.53|32161.53|32161.53|32161.53|32161.53|32161.53|32161.53|32161.53|0
1642173970000|2022-01-14 15:26:10|32165.84|32165.84|32165.84|32165.84|32178.76|32178.76|32165.84|32165.84|0
1642173980000|2022-01-14 15:26:20|32161.53|32161.53|32161.53|32161.53|32161.53|32161.53|32161.53|32161.53|0
1642173990000|2022-01-14 15:26:30|32165.84|32165.84|32161.53|32161.53|32165.84|32165.84|32157.22|32157.22|0
1642174030000|2022-01-14 15:27:10|32152.92|32152.92|32157.22|32157.22|32161.53|32161.53|32152.92|32152.92|0
1642174040000|2022-01-14 15:27:20|32165.84|32165.84|32165.84|32165.84|32165.84|32165.84|32157.22|32157.22|0
1642174050000|2022-01-14 15:27:30|32163.31|32163.31|32163.31|32163.31|32167.61|32167.61|32163.31|32163.31|0
1642174060000|2022-01-14 15:27:40|32171.92|32171.92|32176.23|32176.23|32180.53|32180.53|32171.92|32171.92|0
1642174070000|2022-01-14 15:27:50|32167.61|32167.61|32167.61|32167.61|32167.61|32167.61|32167.61|32167.61|0
1642174090000|2022-01-14 15:28:10|32163.31|32163.31|32163.31|32163.31|32163.31|32163.31|32163.31|32163.31|0
1642174100000|2022-01-14 15:28:20|32154.69|32154.69|32167.61|32167.61|32167.61|32167.61|32154.69|32154.69|0
1642174120000|2022-01-14 15:28:40|32171.92|32171.92|32167.61|32167.61|32171.92|32171.92|32167.61|32167.61|0
1642174130000|2022-01-14 15:28:50|32171.92|32171.92|32171.92|32171.92|32171.92|32171.92|32171.92|32171.92|0
1642174140000|2022-01-14 15:29:00|32176.23|32176.23|32176.23|32176.23|32176.23|32176.23|32176.23|32176.23|0
1642174150000|2022-01-14 15:29:10|32171.92|32171.92|32171.92|32171.92|32171.92|32171.92|32171.92|32171.92|0
1642174160000|2022-01-14 15:29:20|32176.23|32176.23|32176.23|32176.23|32176.23|32176.23|32176.23|32176.23|0
1642174170000|2022-01-14 15:29:30|32171.92|32171.92|32171.92|32171.92|32171.92|32171.92|32171.92|32171.92|0
1642174180000|2022-01-14 15:29:40|32167.61|32167.61|32163.31|32163.31|32167.61|32167.61|32163.31|32163.31|0
1642174190000|2022-01-14 15:29:50|32167.61|32167.61|32167.61|32167.61|32167.61|32167.61|32167.61|32167.61|0
1642174200000|2022-01-14 15:30:00|32163.31|32163.31|32163.31|32163.31|32163.31|32163.31|32163.31|32163.31|0
1642174210000|2022-01-14 15:30:10|32161.53|32161.53|32165.84|32165.84|32165.84|32165.84|32161.53|32161.53|0
1642174220000|2022-01-14 15:30:20|32167.61|32167.61|32159|32159|32167.61|32167.61|32159|32159|0
1642174230000|2022-01-14 15:30:30|32163.31|32163.31|32163.31|32163.31|32163.31|32163.31|32163.31|32163.31|0
1642174240000|2022-01-14 15:30:40|32167.61|32167.61|32167.61|32167.61|32167.61|32167.61|32167.61|32167.61|0
1642174260000|2022-01-14 15:31:00|32163.31|32163.31|32163.31|32163.31|32163.31|32163.31|32163.31|32163.31|0
1642174270000|2022-01-14 15:31:10|32159.75|32159.75|32159.75|32159.75|32159.75|32159.75|32159.75|32159.75|0
1642174280000|2022-01-14 15:31:20|32172.67|32172.67|32176.98|32176.98|32176.98|32176.98|32168.37|32168.37|0
1642174290000|2022-01-14 15:31:30|32181.29|32181.29|32185.59|32185.59|32189.9|32189.9|32181.29|32181.29|0
1642174300000|2022-01-14 15:31:40|32181.29|32181.29|32185.59|32185.59|32185.59|32185.59|32181.29|32181.29|0
1642174310000|2022-01-14 15:31:50|32181.29|32181.29|32185.59|32185.59|32185.59|32185.59|32181.29|32181.29|0
1642174360000|2022-01-14 15:32:40|32194.21|32194.21|32194.21|32194.21|32194.21|32194.21|32194.21|32194.21|0
1642174390000|2022-01-14 15:33:10|32187.37|32187.37|32187.37|32187.37|32187.37|32187.37|32187.37|32187.37|0
1642174400000|2022-01-14 15:33:20|32178.76|32178.76|32191.68|32191.68|32191.68|32191.68|32178.76|32178.76|0
1642174410000|2022-01-14 15:33:30|32187.37|32187.37|32187.37|32187.37|32187.37|32187.37|32187.37|32187.37|0
1642174440000|2022-01-14 15:34:00|32183.06|32183.06|32178.76|32178.76|32183.06|32183.06|32178.76|32178.76|0
1642174450000|2022-01-14 15:34:10|32170.14|32170.14|32164.06|32164.06|32170.14|32170.14|32164.06|32164.06|0
1642174460000|2022-01-14 15:34:20|32162.28|32162.28|32157.98|32157.98|32162.28|32162.28|32157.98|32157.98|0
1642174470000|2022-01-14 15:34:30|32149.36|32149.36|32149.36|32149.36|32149.36|32149.36|32149.36|32149.36|0
1642174480000|2022-01-14 15:34:40|32157.98|32157.98|32166.59|32166.59|32166.59|32166.59|32153.67|32153.67|0
1642174490000|2022-01-14 15:34:50|32181.29|32181.29|32181.29|32181.29|32181.29|32181.29|32176.98|32176.98|0
1642174510000|2022-01-14 15:35:10|32176.98|32176.98|32176.98|32176.98|32176.98|32176.98|32176.98|32176.98|0
1642174520000|2022-01-14 15:35:20|32172.67|32172.67|32176.98|32176.98|32176.98|32176.98|32172.67|32172.67|0
1642174530000|2022-01-14 15:35:30|32172.67|32172.67|32172.67|32172.67|32172.67|32172.67|32172.67|32172.67|0
1642174560000|2022-01-14 15:36:00|32168.37|32168.37|32172.67|32172.67|32172.67|32172.67|32168.37|32168.37|0
1642174600000|2022-01-14 15:36:40|32168.37|32168.37|32172.67|32172.67|32172.67|32172.67|32168.37|32168.37|0
1642174610000|2022-01-14 15:36:50|32168.37|32168.37|32168.37|32168.37|32168.37|32168.37|32168.37|32168.37|0
1642174630000|2022-01-14 15:37:10|32159.75|32159.75|32159.75|32159.75|32159.75|32159.75|32159.75|32159.75|0
1642174650000|2022-01-14 15:37:30|32176.98|32176.98|32172.67|32172.67|32176.98|32176.98|32172.67|32172.67|0
1642174660000|2022-01-14 15:37:40|32168.37|32168.37|32168.37|32168.37|32168.37|32168.37|32168.37|32168.37|0
1642174710000|2022-01-14 15:38:30|32172.67|32172.67|32172.67|32172.67|32176.98|32176.98|32172.67|32172.67|0
1642174720000|2022-01-14 15:38:40|32176.98|32176.98|32172.67|32172.67|32176.98|32176.98|32172.67|32172.67|0
1642174730000|2022-01-14 15:38:50|32164.06|32164.06|32164.06|32164.06|32164.06|32164.06|32164.06|32164.06|0
1642174750000|2022-01-14 15:39:10|32168.37|32168.37|32170.14|32170.14|32170.14|32170.14|32168.37|32168.37|0
1642174760000|2022-01-14 15:39:20|32168.37|32168.37|32162.28|32162.28|32168.37|32168.37|32162.28|32162.28|0
1642174770000|2022-01-14 15:39:30|32160.51|32160.51|32160.51|32160.51|32160.51|32160.51|32160.51|32160.51|0
1642174780000|2022-01-14 15:39:40|32162.28|32162.28|32175.2|32175.2|32175.2|32175.2|32162.28|32162.28|0
1642174790000|2022-01-14 15:39:50|32170.9|32170.9|32170.9|32170.9|32170.9|32170.9|32170.9|32170.9|0
1642174810000|2022-01-14 15:40:10|32169.12|32169.12|32156.2|32156.2|32169.12|32169.12|32156.2|32156.2|0
1642174840000|2022-01-14 15:40:40|32137.2|32137.2|32132.89|32132.89|32137.2|32137.2|32132.89|32132.89|0
1642174880000|2022-01-14 15:41:20|32119.97|32119.97|32119.97|32119.97|32119.97|32119.97|32119.97|32119.97|0
1642174890000|2022-01-14 15:41:30|32124.28|32124.28|32124.28|32124.28|32124.28|32124.28|32124.28|32124.28|0
1642174910000|2022-01-14 15:41:50|32115.66|32115.66|32115.66|32115.66|32115.66|32115.66|32115.66|32115.66|0
1642174930000|2022-01-14 15:42:10|32119.97|32119.97|32124.28|32124.28|32124.28|32124.28|32119.97|32119.97|0
1642174950000|2022-01-14 15:42:30|32126.05|32126.05|32127.83|32127.83|32127.83|32127.83|32126.05|32126.05|0
1642174980000|2022-01-14 15:43:00|32132.14|32132.14|32132.14|32132.14|32132.14|32132.14|32132.14|32132.14|0
1642175010000|2022-01-14 15:43:30|32136.44|32136.44|32136.44|32136.44|32136.44|32136.44|32136.44|32136.44|0
1642175020000|2022-01-14 15:43:40|32132.14|32132.14|32136.44|32136.44|32136.44|32136.44|32132.14|32132.14|0
1642175030000|2022-01-14 15:43:50|32132.14|32132.14|32132.14|32132.14|32132.14|32132.14|32132.14|32132.14|0
1642175060000|2022-01-14 15:44:20|32136.44|32136.44|32136.44|32136.44|32136.44|32136.44|32136.44|32136.44|0
1642175090000|2022-01-14 15:44:50|32145.06|32145.06|32153.67|32153.67|32153.67|32153.67|32145.06|32145.06|0
1642175100000|2022-01-14 15:45:00|32149.36|32149.36|32145.06|32145.06|32149.36|32149.36|32145.06|32145.06|0
1642175120000|2022-01-14 15:45:20|32140.75|32140.75|32136.44|32136.44|32140.75|32140.75|32136.44|32136.44|0
1642175130000|2022-01-14 15:45:30|32145.06|32145.06|32150.39|32150.39|32150.39|32150.39|32145.06|32145.06|0
1642175140000|2022-01-14 15:45:40|32154.69|32154.69|32169.39|32169.39|32169.39|32169.39|32154.69|32154.69|0
1642175160000|2022-01-14 15:46:00|32165.08|32165.08|32160.78|32160.78|32165.08|32165.08|32160.78|32160.78|0
1642175170000|2022-01-14 15:46:10|32165.08|32165.08|32169.39|32169.39|32169.39|32169.39|32165.08|32165.08|0
1642175180000|2022-01-14 15:46:20|32160.78|32160.78|32160.78|32160.78|32160.78|32160.78|32160.78|32160.78|0
1642175200000|2022-01-14 15:46:40|32165.08|32165.08|32165.08|32165.08|32165.08|32165.08|32165.08|32165.08|0
1642175220000|2022-01-14 15:47:00|32163.31|32163.31|32161.53|32161.53|32163.31|32163.31|32161.53|32161.53|0
1642175230000|2022-01-14 15:47:10|32174.45|32174.45|32174.45|32174.45|32174.45|32174.45|32174.45|32174.45|0
1642175240000|2022-01-14 15:47:20|32165.84|32165.84|32165.84|32165.84|32165.84|32165.84|32165.84|32165.84|0
1642175260000|2022-01-14 15:47:40|32170.14|32170.14|32170.14|32170.14|32170.14|32170.14|32170.14|32170.14|0
1642175270000|2022-01-14 15:47:50|32165.84|32165.84|32161.53|32161.53|32165.84|32165.84|32161.53|32161.53|0
1642175280000|2022-01-14 15:48:00|32152.92|32152.92|32152.92|32152.92|32152.92|32152.92|32152.92|32152.92|0
1642175340000|2022-01-14 15:49:00|32170.14|32170.14|32165.84|32165.84|32170.14|32170.14|32165.84|32165.84|0
1642175350000|2022-01-14 15:49:10|32170.14|32170.14|32170.14|32170.14|32170.14|32170.14|32170.14|32170.14|0
1642175360000|2022-01-14 15:49:20|32165.84|32165.84|32165.84|32165.84|32165.84|32165.84|32161.53|32161.53|0
1642175370000|2022-01-14 15:49:30|32161.53|32161.53|32165.84|32165.84|32165.84|32165.84|32161.53|32161.53|0
1642175380000|2022-01-14 15:49:40|32170.14|32170.14|32170.14|32170.14|32170.14|32170.14|32170.14|32170.14|0
1642175390000|2022-01-14 15:49:50|32173.7|32173.7|32167.61|32167.61|32173.7|32173.7|32167.61|32167.61|0
1642175400000|2022-01-14 15:50:00|32159|32159|32159|32159|32159|32159|32159|32159|0
1642175440000|2022-01-14 15:50:40|32163.31|32163.31|32163.31|32163.31|32163.31|32163.31|32163.31|32163.31|0
1642175460000|2022-01-14 15:51:00|32159|32159|32159|32159|32159|32159|32159|32159|0
1642175490000|2022-01-14 15:51:30|32154.69|32154.69|32154.69|32154.69|32154.69|32154.69|32154.69|32154.69|0
1642175500000|2022-01-14 15:51:40|32150.39|32150.39|32150.39|32150.39|32150.39|32150.39|32150.39|32150.39|0
1642175520000|2022-01-14 15:52:00|32146.83|32146.83|32146.83|32146.83|32146.83|32146.83|32142.53|32142.53|0
1642175530000|2022-01-14 15:52:10|32151.14|32151.14|32142.53|32142.53|32151.14|32151.14|32142.53|32142.53|0
1642175550000|2022-01-14 15:52:30|32151.14|32151.14|32151.14|32151.14|32159.75|32159.75|32151.14|32151.14|0
1642175580000|2022-01-14 15:53:00|32146.83|32146.83|32155.45|32155.45|32159.75|32159.75|32146.83|32146.83|0
1642175590000|2022-01-14 15:53:10|32164.06|32164.06|32159.75|32159.75|32164.06|32164.06|32159.75|32159.75|0
1642175600000|2022-01-14 15:53:20|32155.45|32155.45|32155.45|32155.45|32155.45|32155.45|32155.45|32155.45|0
1642175610000|2022-01-14 15:53:30|32159.75|32159.75|32159.75|32159.75|32159.75|32159.75|32159.75|32159.75|0
1642175620000|2022-01-14 15:53:40|32155.45|32155.45|32155.45|32155.45|32155.45|32155.45|32155.45|32155.45|0
1642175630000|2022-01-14 15:53:50|32159.75|32159.75|32159.75|32159.75|32159.75|32159.75|32159.75|32159.75|0
1642175650000|2022-01-14 15:54:10|32155.45|32155.45|32155.45|32155.45|32155.45|32155.45|32155.45|32155.45|0
1642175670000|2022-01-14 15:54:30|32159.75|32159.75|32159.75|32159.75|32159.75|32159.75|32159.75|32159.75|0
1642175690000|2022-01-14 15:54:50|32155.45|32155.45|32151.14|32151.14|32155.45|32155.45|32151.14|32151.14|0
1642175720000|2022-01-14 15:55:20|32155.45|32155.45|32146.83|32146.83|32155.45|32155.45|32146.83|32146.83|0
1642175750000|2022-01-14 15:55:50|32151.14|32151.14|32151.14|32151.14|32151.14|32151.14|32151.14|32151.14|0
1642175760000|2022-01-14 15:56:00|32146.83|32146.83|32146.83|32146.83|32146.83|32146.83|32142.53|32142.53|0
1642175770000|2022-01-14 15:56:10|32142.53|32142.53|32142.53|32142.53|32142.53|32142.53|32142.53|32142.53|0
1642175780000|2022-01-14 15:56:20|32138.22|32138.22|32138.22|32138.22|32138.22|32138.22|32138.22|32138.22|0
1642175800000|2022-01-14 15:56:40|32142.53|32142.53|32142.53|32142.53|32142.53|32142.53|32142.53|32142.53|0
1642175810000|2022-01-14 15:56:50|32146.83|32146.83|32152.92|32152.92|32152.92|32152.92|32146.83|32146.83|0
1642175830000|2022-01-14 15:57:10|32157.22|32157.22|32157.22|32157.22|32157.22|32157.22|32157.22|32157.22|0
1642175840000|2022-01-14 15:57:20|32152.92|32152.92|32152.92|32152.92|32152.92|32152.92|32152.92|32152.92|0
1642175850000|2022-01-14 15:57:30|32157.22|32157.22|32161.53|32161.53|32161.53|32161.53|32157.22|32157.22|0
1642175860000|2022-01-14 15:57:40|32165.08|32165.08|32170.42|32170.42|32170.42|32170.42|32165.08|32165.08|0
1642175880000|2022-01-14 15:58:00|32166.11|32166.11|32174.72|32174.72|32174.72|32174.72|32166.11|32166.11|0
1642175890000|2022-01-14 15:58:10|32170.42|32170.42|32174.72|32174.72|32174.72|32174.72|32170.42|32170.42|0
1642175900000|2022-01-14 15:58:20|32170.42|32170.42|32174.72|32174.72|32174.72|32174.72|32170.42|32170.42|0
1642175910000|2022-01-14 15:58:30|32166.11|32166.11|32187.64|32187.64|32187.64|32187.64|32166.11|32166.11|0
1642175920000|2022-01-14 15:58:40|32196.26|32196.26|32191.95|32191.95|32204.87|32204.87|32187.64|32187.64|0
1642175940000|2022-01-14 15:59:00|32196.26|32196.26|32196.26|32196.26|32196.26|32196.26|32187.64|32187.64|0
1642175950000|2022-01-14 15:59:10|32200.56|32200.56|32200.56|32200.56|32200.56|32200.56|32200.56|32200.56|0
1642175980000|2022-01-14 15:59:40|32204.87|32204.87|32200.56|32200.56|32209.17|32209.17|32196.26|32196.26|0
1642175990000|2022-01-14 15:59:50|32204.87|32204.87|32204.87|32204.87|32204.87|32204.87|32204.87|32204.87|0
1642176000000|2022-01-14 16:00:00|32209.17|32209.17|32209.17|32209.17|32209.17|32209.17|32209.17|32209.17|0
1642176010000|2022-01-14 16:00:10|32213.48|32213.48|32196.26|32196.26|32213.48|32213.48|32196.26|32196.26|0
1642176020000|2022-01-14 16:00:20|32204.87|32204.87|32209.17|32209.17|32213.48|32213.48|32204.87|32204.87|0
1642176030000|2022-01-14 16:00:30|32204.87|32204.87|32204.87|32204.87|32204.87|32204.87|32204.87|32204.87|0
1642176040000|2022-01-14 16:00:40|32191.95|32191.95|32196.26|32196.26|32196.26|32196.26|32191.95|32191.95|0
1642176060000|2022-01-14 16:01:00|32191.95|32191.95|32191.95|32191.95|32196.26|32196.26|32191.95|32191.95|0
1642176080000|2022-01-14 16:01:20|32190.17|32190.17|32198.78|32198.78|32203.09|32203.09|32190.17|32190.17|0
1642176090000|2022-01-14 16:01:30|32203.09|32203.09|32203.09|32203.09|32203.09|32203.09|32203.09|32203.09|0
1642176100000|2022-01-14 16:01:40|32194.48|32194.48|32198.78|32198.78|32198.78|32198.78|32194.48|32194.48|0
1642176110000|2022-01-14 16:01:50|32194.48|32194.48|32188.39|32188.39|32194.48|32194.48|32188.39|32188.39|0
1642176120000|2022-01-14 16:02:00|32192.7|32192.7|32192.7|32192.7|32192.7|32192.7|32192.7|32192.7|0
1642176130000|2022-01-14 16:02:10|32197.01|32197.01|32197.01|32197.01|32197.01|32197.01|32188.39|32188.39|0
1642176140000|2022-01-14 16:02:20|32192.7|32192.7|32188.39|32188.39|32192.7|32192.7|32188.39|32188.39|0
1642176150000|2022-01-14 16:02:30|32197.01|32197.01|32197.01|32197.01|32197.01|32197.01|32197.01|32197.01|0
1642176160000|2022-01-14 16:02:40|32192.7|32192.7|32192.7|32192.7|32192.7|32192.7|32192.7|32192.7|0
1642176170000|2022-01-14 16:02:50|32197.01|32197.01|32184.09|32184.09|32197.01|32197.01|32184.09|32184.09|0
1642176180000|2022-01-14 16:03:00|32188.39|32188.39|32197.01|32197.01|32201.31|32201.31|32184.09|32184.09|0
1642176190000|2022-01-14 16:03:10|32201.31|32201.31|32201.31|32201.31|32201.31|32201.31|32201.31|32201.31|0
1642176200000|2022-01-14 16:03:20|32197.01|32197.01|32197.01|32197.01|32197.01|32197.01|32197.01|32197.01|0
1642176210000|2022-01-14 16:03:30|32192.7|32192.7|32205.62|32205.62|32205.62|32205.62|32192.7|32192.7|0
1642176220000|2022-01-14 16:03:40|32207.4|32207.4|32203.09|32203.09|32207.4|32207.4|32203.09|32203.09|0
1642176230000|2022-01-14 16:03:50|32207.4|32207.4|32207.4|32207.4|32207.4|32207.4|32207.4|32207.4|0
1642176240000|2022-01-14 16:04:00|32203.09|32203.09|32203.09|32203.09|32207.4|32207.4|32203.09|32203.09|0
1642176250000|2022-01-14 16:04:10|32207.4|32207.4|32198.78|32198.78|32211.7|32211.7|32198.78|32198.78|0
1642176260000|2022-01-14 16:04:20|32207.4|32207.4|32207.4|32207.4|32207.4|32207.4|32207.4|32207.4|0
1642176270000|2022-01-14 16:04:30|32211.7|32211.7|32211.7|32211.7|32211.7|32211.7|32211.7|32211.7|0
1642176280000|2022-01-14 16:04:40|32207.4|32207.4|32198.78|32198.78|32211.7|32211.7|32198.78|32198.78|0
1642176290000|2022-01-14 16:04:50|32203.09|32203.09|32207.4|32207.4|32207.4|32207.4|32203.09|32203.09|0
1642176300000|2022-01-14 16:05:00|32198.78|32198.78|32190.17|32190.17|32198.78|32198.78|32190.17|32190.17|0
1642176320000|2022-01-14 16:05:20|32194.48|32194.48|32190.17|32190.17|32198.78|32198.78|32190.17|32190.17|0
1642176330000|2022-01-14 16:05:30|32194.48|32194.48|32194.48|32194.48|32194.48|32194.48|32194.48|32194.48|0
1642176340000|2022-01-14 16:05:40|32181.56|32181.56|32175.48|32175.48|32181.56|32181.56|32175.48|32175.48|0
1642176350000|2022-01-14 16:05:50|32171.17|32171.17|32171.17|32171.17|32171.17|32171.17|32171.17|32171.17|0
1642176360000|2022-01-14 16:06:00|32175.48|32175.48|32192.7|32192.7|32192.7|32192.7|32171.17|32171.17|0
1642176370000|2022-01-14 16:06:10|32197.01|32197.01|32192.7|32192.7|32197.01|32197.01|32188.39|32188.39|0
1642176380000|2022-01-14 16:06:20|32201.31|32201.31|32201.31|32201.31|32201.31|32201.31|32197.01|32197.01|0
1642176390000|2022-01-14 16:06:30|32197.01|32197.01|32192.7|32192.7|32197.01|32197.01|32192.7|32192.7|0
1642176400000|2022-01-14 16:06:40|32197.01|32197.01|32198.78|32198.78|32198.78|32198.78|32197.01|32197.01|0
1642176410000|2022-01-14 16:06:50|32194.48|32194.48|32198.78|32198.78|32198.78|32198.78|32194.48|32194.48|0
1642176420000|2022-01-14 16:07:00|32200.56|32200.56|32200.56|32200.56|32200.56|32200.56|32200.56|32200.56|0
1642176430000|2022-01-14 16:07:10|32202.34|32202.34|32228.18|32228.18|32228.18|32228.18|32202.34|32202.34|0
1642176440000|2022-01-14 16:07:20|32223.87|32223.87|32221.34|32221.34|32223.87|32223.87|32219.57|32219.57|0
1642176450000|2022-01-14 16:07:30|32217.04|32217.04|32221.34|32221.34|32221.34|32221.34|32217.04|32217.04|0
1642176460000|2022-01-14 16:07:40|32217.04|32217.04|32223.12|32223.12|32223.12|32223.12|32217.04|32217.04|0
1642176490000|2022-01-14 16:08:10|32218.81|32218.81|32214.51|32214.51|32218.81|32218.81|32214.51|32214.51|0
1642176500000|2022-01-14 16:08:20|32218.81|32218.81|32218.81|32218.81|32218.81|32218.81|32218.81|32218.81|0
1642176540000|2022-01-14 16:09:00|32210.2|32210.2|32223.12|32223.12|32223.12|32223.12|32210.2|32210.2|0
1642176560000|2022-01-14 16:09:20|32227.43|32227.43|32227.43|32227.43|32227.43|32227.43|32227.43|32227.43|0
1642176570000|2022-01-14 16:09:30|32231.73|32231.73|32231.73|32231.73|32231.73|32231.73|32231.73|32231.73|0
1642176580000|2022-01-14 16:09:40|32227.43|32227.43|32231.73|32231.73|32231.73|32231.73|32227.43|32227.43|0
1642176590000|2022-01-14 16:09:50|32223.12|32223.12|32227.43|32227.43|32227.43|32227.43|32223.12|32223.12|0
1642176600000|2022-01-14 16:10:00|32223.12|32223.12|32227.43|32227.43|32227.43|32227.43|32223.12|32223.12|0
1642176610000|2022-01-14 16:10:10|32223.12|32223.12|32219.57|32219.57|32223.12|32223.12|32219.57|32219.57|0
1642176620000|2022-01-14 16:10:20|32223.87|32223.87|32231.73|32231.73|32240.35|32240.35|32219.57|32219.57|0
1642176630000|2022-01-14 16:10:30|32240.35|32240.35|32227.43|32227.43|32240.35|32240.35|32227.43|32227.43|0
1642176640000|2022-01-14 16:10:40|32231.73|32231.73|32231.73|32231.73|32240.35|32240.35|32231.73|32231.73|0
1642176650000|2022-01-14 16:10:50|32236.04|32236.04|32236.04|32236.04|32240.35|32240.35|32236.04|32236.04|0
1642176660000|2022-01-14 16:11:00|32240.35|32240.35|32225.65|32225.65|32240.35|32240.35|32225.65|32225.65|0
1642176670000|2022-01-14 16:11:10|32227.43|32227.43|32231.73|32231.73|32236.04|32236.04|32223.12|32223.12|0
1642176680000|2022-01-14 16:11:20|32236.04|32236.04|32240.35|32240.35|32240.35|32240.35|32231.73|32231.73|0
1642176690000|2022-01-14 16:11:30|32236.04|32236.04|32223.12|32223.12|32236.04|32236.04|32223.12|32223.12|0
1642176700000|2022-01-14 16:11:40|32221.34|32221.34|32229.96|32229.96|32229.96|32229.96|32221.34|32221.34|0
1642176710000|2022-01-14 16:11:50|32225.65|32225.65|32234.26|32234.26|32234.26|32234.26|32225.65|32225.65|0
1642176720000|2022-01-14 16:12:00|32229.96|32229.96|32234.26|32234.26|32238.57|32238.57|32229.96|32229.96|0
1642176730000|2022-01-14 16:12:10|32225.65|32225.65|32225.65|32225.65|32236.04|32236.04|32225.65|32225.65|0
1642176740000|2022-01-14 16:12:20|32234.26|32234.26|32238.57|32238.57|32240.35|32240.35|32229.96|32229.96|0
1642176750000|2022-01-14 16:12:30|32240.35|32240.35|32229.96|32229.96|32240.35|32240.35|32229.96|32229.96|0
1642176760000|2022-01-14 16:12:40|32221.34|32221.34|32221.34|32221.34|32225.65|32225.65|32204.12|32204.12|0
1642176770000|2022-01-14 16:12:50|32225.65|32225.65|32242.87|32242.87|32242.87|32242.87|32225.65|32225.65|0
1642176780000|2022-01-14 16:13:00|32238.57|32238.57|32242.87|32242.87|32242.87|32242.87|32238.57|32238.57|0
1642176790000|2022-01-14 16:13:10|32238.57|32238.57|32242.87|32242.87|32242.87|32242.87|32234.26|32234.26|0
1642176800000|2022-01-14 16:13:20|32244.65|32244.65|32244.65|32244.65|32244.65|32244.65|32244.65|32244.65|0
1642176810000|2022-01-14 16:13:30|32248.96|32248.96|32244.65|32244.65|32248.96|32248.96|32244.65|32244.65|0
1642176820000|2022-01-14 16:13:40|32248.96|32248.96|32266.18|32266.18|32270.49|32270.49|32248.96|32248.96|0
1642176830000|2022-01-14 16:13:50|32270.49|32270.49|32274.05|32274.05|32282.66|32282.66|32267.96|32267.96|0
1642176840000|2022-01-14 16:14:00|32269.74|32269.74|32278.35|32278.35|32278.35|32278.35|32269.74|32269.74|0
1642176850000|2022-01-14 16:14:10|32261.13|32261.13|32263.65|32263.65|32263.65|32263.65|32255.04|32255.04|0
1642176860000|2022-01-14 16:14:20|32267.96|32267.96|32267.96|32267.96|32272.27|32272.27|32263.65|32263.65|0
1642176870000|2022-01-14 16:14:30|32272.27|32272.27|32272.27|32272.27|32272.27|32272.27|32267.96|32267.96|0
1642176880000|2022-01-14 16:14:40|32276.57|32276.57|32276.57|32276.57|32276.57|32276.57|32276.57|32276.57|0
1642176890000|2022-01-14 16:14:50|32280.88|32280.88|32293.8|32293.8|32293.8|32293.8|32276.57|32276.57|0
1642176900000|2022-01-14 16:15:00|32289.49|32289.49|32285.19|32285.19|32293.8|32293.8|32280.88|32280.88|0
1642176910000|2022-01-14 16:15:10|32289.49|32289.49|32280.88|32280.88|32289.49|32289.49|32280.88|32280.88|0
1642176920000|2022-01-14 16:15:20|32285.19|32285.19|32280.88|32280.88|32285.19|32285.19|32280.88|32280.88|0
1642176930000|2022-01-14 16:15:30|32285.19|32285.19|32297.35|32297.35|32301.66|32301.66|32285.19|32285.19|0
1642176940000|2022-01-14 16:15:40|32305.97|32305.97|32301.66|32301.66|32305.97|32305.97|32297.35|32297.35|0
1642176950000|2022-01-14 16:15:50|32305.97|32305.97|32295.58|32295.58|32305.97|32305.97|32291.27|32291.27|0
1642176960000|2022-01-14 16:16:00|32291.27|32291.27|32295.58|32295.58|32299.88|32299.88|32291.27|32291.27|0
1642176970000|2022-01-14 16:16:10|32299.88|32299.88|32299.88|32299.88|32299.88|32299.88|32299.88|32299.88|0
1642176980000|2022-01-14 16:16:20|32295.58|32295.58|32280.88|32280.88|32295.58|32295.58|32280.88|32280.88|0
1642176990000|2022-01-14 16:16:30|32276.57|32276.57|32278.35|32278.35|32278.35|32278.35|32276.57|32276.57|0
1642177000000|2022-01-14 16:16:40|32269.74|32269.74|32274.05|32274.05|32278.35|32278.35|32269.74|32269.74|0
1642177020000|2022-01-14 16:17:00|32269.74|32269.74|32274.05|32274.05|32274.05|32274.05|32269.74|32269.74|0
1642177040000|2022-01-14 16:17:20|32269.74|32269.74|32269.74|32269.74|32269.74|32269.74|32269.74|32269.74|0
1642177070000|2022-01-14 16:17:50|32261.13|32261.13|32259.35|32259.35|32265.43|32265.43|32259.35|32259.35|0
1642177080000|2022-01-14 16:18:00|32255.04|32255.04|32267.96|32267.96|32267.96|32267.96|32255.04|32255.04|0
1642177090000|2022-01-14 16:18:10|32272.27|32272.27|32280.88|32280.88|32280.88|32280.88|32267.96|32267.96|0
1642177100000|2022-01-14 16:18:20|32285.19|32285.19|32293.8|32293.8|32298.11|32298.11|32285.19|32285.19|0
1642177110000|2022-01-14 16:18:30|32285.19|32285.19|32280.88|32280.88|32285.19|32285.19|32272.27|32272.27|0
1642177120000|2022-01-14 16:18:40|32285.19|32285.19|32285.19|32285.19|32289.49|32289.49|32280.88|32280.88|0
1642177130000|2022-01-14 16:18:50|32289.49|32289.49|32289.49|32289.49|32293.8|32293.8|32285.19|32285.19|0
1642177140000|2022-01-14 16:19:00|32293.8|32293.8|32278.35|32278.35|32293.8|32293.8|32278.35|32278.35|0
1642177150000|2022-01-14 16:19:10|32276.57|32276.57|32285.19|32285.19|32285.19|32285.19|32272.27|32272.27|0
1642177160000|2022-01-14 16:19:20|32280.88|32280.88|32289.49|32289.49|32289.49|32289.49|32276.57|32276.57|0
1642177170000|2022-01-14 16:19:30|32293.8|32293.8|32298.11|32298.11|32298.11|32298.11|32293.8|32293.8|0
1642177180000|2022-01-14 16:19:40|32293.8|32293.8|32293.8|32293.8|32293.8|32293.8|32289.49|32289.49|0
1642177190000|2022-01-14 16:19:50|32298.11|32298.11|32298.11|32298.11|32298.11|32298.11|32293.8|32293.8|0
1642177200000|2022-01-14 16:20:00|32293.8|32293.8|32289.49|32289.49|32298.11|32298.11|32285.19|32285.19|0
1642177210000|2022-01-14 16:20:10|32285.19|32285.19|32280.88|32280.88|32289.49|32289.49|32280.88|32280.88|0
1642177230000|2022-01-14 16:20:30|32285.19|32285.19|32289.49|32289.49|32289.49|32289.49|32276.57|32276.57|0
1642177240000|2022-01-14 16:20:40|32285.19|32285.19|32276.57|32276.57|32285.19|32285.19|32276.57|32276.57|0
1642177250000|2022-01-14 16:20:50|32285.19|32285.19|32298.11|32298.11|32298.11|32298.11|32285.19|32285.19|0
1642177260000|2022-01-14 16:21:00|32293.8|32293.8|32289.49|32289.49|32293.8|32293.8|32289.49|32289.49|0
1642177270000|2022-01-14 16:21:10|32293.8|32293.8|32295.58|32295.58|32299.88|32299.88|32289.49|32289.49|0
1642177280000|2022-01-14 16:21:20|32291.27|32291.27|32299.88|32299.88|32299.88|32299.88|32291.27|32291.27|0
1642177290000|2022-01-14 16:21:30|32295.58|32295.58|32286.96|32286.96|32295.58|32295.58|32282.66|32282.66|0
1642177300000|2022-01-14 16:21:40|32282.66|32282.66|32291.27|32291.27|32295.58|32295.58|32282.66|32282.66|0
1642177310000|2022-01-14 16:21:50|32295.58|32295.58|32282.66|32282.66|32295.58|32295.58|32282.66|32282.66|0
1642177320000|2022-01-14 16:22:00|32286.96|32286.96|32286.96|32286.96|32286.96|32286.96|32282.66|32282.66|0
1642177330000|2022-01-14 16:22:10|32291.27|32291.27|32295.58|32295.58|32295.58|32295.58|32286.96|32286.96|0
1642177340000|2022-01-14 16:22:20|32299.88|32299.88|32299.88|32299.88|32299.88|32299.88|32299.88|32299.88|0
1642177350000|2022-01-14 16:22:30|32304.19|32304.19|32286.96|32286.96|32304.19|32304.19|32282.66|32282.66|0
1642177360000|2022-01-14 16:22:40|32282.66|32282.66|32282.66|32282.66|32286.96|32286.96|32282.66|32282.66|0
1642177370000|2022-01-14 16:22:50|32291.27|32291.27|32295.58|32295.58|32295.58|32295.58|32286.96|32286.96|0
1642177380000|2022-01-14 16:23:00|32291.27|32291.27|32304.19|32304.19|32304.19|32304.19|32291.27|32291.27|0
1642177390000|2022-01-14 16:23:10|32308.5|32308.5|32312.8|32312.8|32312.8|32312.8|32308.5|32308.5|0
1642177400000|2022-01-14 16:23:20|32323.19|32323.19|32310.27|32310.27|32323.19|32323.19|32310.27|32310.27|0
1642177410000|2022-01-14 16:23:30|32314.58|32314.58|32310.27|32310.27|32318.89|32318.89|32310.27|32310.27|0
1642177420000|2022-01-14 16:23:40|32318.89|32318.89|32318.89|32318.89|32318.89|32318.89|32314.58|32314.58|0
1642177430000|2022-01-14 16:23:50|32314.58|32314.58|32318.89|32318.89|32318.89|32318.89|32310.27|32310.27|0
1642177440000|2022-01-14 16:24:00|32323.19|32323.19|32318.89|32318.89|32323.19|32323.19|32310.27|32310.27|0
1642177450000|2022-01-14 16:24:10|32323.19|32323.19|32320.66|32320.66|32329.28|32329.28|32320.66|32320.66|0
1642177460000|2022-01-14 16:24:20|32324.97|32324.97|32337.89|32337.89|32337.89|32337.89|32324.97|32324.97|0
1642177470000|2022-01-14 16:24:30|32333.58|32333.58|32333.58|32333.58|32337.89|32337.89|32329.28|32329.28|0
1642177480000|2022-01-14 16:24:40|32329.28|32329.28|32329.28|32329.28|32329.28|32329.28|32329.28|32329.28|0
1642177490000|2022-01-14 16:24:50|32333.58|32333.58|32342.2|32342.2|32342.2|32342.2|32333.58|32333.58|0
1642177500000|2022-01-14 16:25:00|32333.58|32333.58|32316.36|32316.36|32333.58|32333.58|32316.36|32316.36|0
1642177510000|2022-01-14 16:25:10|32329.28|32329.28|32320.66|32320.66|32331.05|32331.05|32320.66|32320.66|0
1642177520000|2022-01-14 16:25:20|32322.44|32322.44|32326.75|32326.75|32326.75|32326.75|32322.44|32322.44|0
1642177530000|2022-01-14 16:25:30|32322.44|32322.44|32322.44|32322.44|32331.05|32331.05|32322.44|32322.44|0
1642177540000|2022-01-14 16:25:40|32324.22|32324.22|32318.13|32318.13|32324.22|32324.22|32318.13|32318.13|0
1642177550000|2022-01-14 16:25:50|32322.44|32322.44|32318.13|32318.13|32322.44|32322.44|32313.83|32313.83|0
1642177560000|2022-01-14 16:26:00|32313.83|32313.83|32301.66|32301.66|32313.83|32313.83|32301.66|32301.66|0
1642177570000|2022-01-14 16:26:10|32299.88|32299.88|32291.27|32291.27|32299.88|32299.88|32286.96|32286.96|0
1642177580000|2022-01-14 16:26:20|32286.96|32286.96|32282.66|32282.66|32286.96|32286.96|32282.66|32282.66|0
1642177590000|2022-01-14 16:26:30|32274.05|32274.05|32274.05|32274.05|32274.05|32274.05|32274.05|32274.05|0
1642177600000|2022-01-14 16:26:40|32278.35|32278.35|32274.05|32274.05|32282.66|32282.66|32274.05|32274.05|0
1642177610000|2022-01-14 16:26:50|32269.74|32269.74|32271.52|32271.52|32271.52|32271.52|32269.74|32269.74|0
1642177620000|2022-01-14 16:27:00|32267.21|32267.21|32262.9|32262.9|32267.21|32267.21|32262.9|32262.9|0
1642177630000|2022-01-14 16:27:10|32259.35|32259.35|32255.04|32255.04|32259.35|32259.35|32250.74|32250.74|0
1642177640000|2022-01-14 16:27:20|32259.35|32259.35|32259.35|32259.35|32259.35|32259.35|32255.04|32255.04|0
1642177650000|2022-01-14 16:27:30|32255.04|32255.04|32259.35|32259.35|32259.35|32259.35|32255.04|32255.04|0
1642177660000|2022-01-14 16:27:40|32255.04|32255.04|32255.04|32255.04|32259.35|32259.35|32255.04|32255.04|0
1642177680000|2022-01-14 16:28:00|32250.74|32250.74|32250.74|32250.74|32250.74|32250.74|32250.74|32250.74|0
1642177690000|2022-01-14 16:28:10|32248.96|32248.96|32248.96|32248.96|32248.96|32248.96|32248.96|32248.96|0
1642177700000|2022-01-14 16:28:20|32244.65|32244.65|32244.65|32244.65|32244.65|32244.65|32244.65|32244.65|0
1642177710000|2022-01-14 16:28:30|32240.35|32240.35|32240.35|32240.35|32240.35|32240.35|32240.35|32240.35|0
1642177720000|2022-01-14 16:28:40|32236.04|32236.04|32234.26|32234.26|32236.04|32236.04|32234.26|32234.26|0
1642177730000|2022-01-14 16:28:50|32225.65|32225.65|32221.34|32221.34|32225.65|32225.65|32221.34|32221.34|0
1642177740000|2022-01-14 16:29:00|32219.57|32219.57|32228.18|32228.18|32229.96|32229.96|32219.57|32219.57|0
1642177750000|2022-01-14 16:29:10|32232.48|32232.48|32234.26|32234.26|32238.57|32238.57|32230.71|32230.71|0
1642177760000|2022-01-14 16:29:20|32229.96|32229.96|32238.57|32238.57|32238.57|32238.57|32229.96|32229.96|0
1642177770000|2022-01-14 16:29:30|32234.26|32234.26|32251.49|32251.49|32251.49|32251.49|32232.48|32232.48|0
1642177780000|2022-01-14 16:29:40|32255.79|32255.79|32247.18|32247.18|32260.1|32260.1|32247.18|32247.18|0
1642177790000|2022-01-14 16:29:50|32260.1|32260.1|32273.02|32273.02|32273.02|32273.02|32255.79|32255.79|0
1642407300000|2022-01-17 08:15:00|32565.24|32565.24|32565.24|32565.24|32565.24|32565.24|32565.24|32565.24|0
1642407310000|2022-01-17 08:15:10|32567.02|32567.02|32575.63|32575.63|32575.63|32575.63|32567.02|32567.02|0
1642407350000|2022-01-17 08:15:50|32579.94|32579.94|32579.94|32579.94|32579.94|32579.94|32579.94|32579.94|0
1642407360000|2022-01-17 08:16:00|32575.63|32575.63|32575.63|32575.63|32575.63|32575.63|32575.63|32575.63|0
1642407370000|2022-01-17 08:16:10|32579.94|32579.94|32601.47|32601.47|32601.47|32601.47|32579.94|32579.94|0
1642407380000|2022-01-17 08:16:20|32592.86|32592.86|32588.55|32588.55|32592.86|32592.86|32588.55|32588.55|0
1642407400000|2022-01-17 08:16:40|32579.94|32579.94|32592.86|32592.86|32592.86|32592.86|32579.94|32579.94|0
1642407420000|2022-01-17 08:17:00|32597.16|32597.16|32592.86|32592.86|32601.47|32601.47|32592.86|32592.86|0
1642407430000|2022-01-17 08:17:10|32588.55|32588.55|32601.47|32601.47|32610.08|32610.08|32588.55|32588.55|0
1642407450000|2022-01-17 08:17:30|32605.78|32605.78|32605.78|32605.78|32605.78|32605.78|32605.78|32605.78|0
1642407460000|2022-01-17 08:17:40|32610.08|32610.08|32610.08|32610.08|32610.08|32610.08|32610.08|32610.08|0
1642407490000|2022-01-17 08:18:10|32601.47|32601.47|32597.16|32597.16|32601.47|32601.47|32597.16|32597.16|0
1642407520000|2022-01-17 08:18:40|32592.86|32592.86|32592.86|32592.86|32592.86|32592.86|32592.86|32592.86|0
1642407540000|2022-01-17 08:19:00|32601.47|32601.47|32601.47|32601.47|32601.47|32601.47|32601.47|32601.47|0
1642407590000|2022-01-17 08:19:50|32597.16|32597.16|32597.16|32597.16|32597.16|32597.16|32597.16|32597.16|0
1642407600000|2022-01-17 08:20:00|32588.55|32588.55|32588.55|32588.55|32588.55|32588.55|32588.55|32588.55|0
1642407620000|2022-01-17 08:20:20|32592.86|32592.86|32559.64|32559.64|32592.86|32592.86|32559.64|32559.64|0
1642407630000|2022-01-17 08:20:30|32555.33|32555.33|32555.33|32555.33|32555.33|32555.33|32555.33|32555.33|0
1642407640000|2022-01-17 08:20:40|32551.02|32551.02|32551.02|32551.02|32551.02|32551.02|32551.02|32551.02|0
1642407650000|2022-01-17 08:20:50|32555.33|32555.33|32551.02|32551.02|32555.33|32555.33|32551.02|32551.02|0
1642407660000|2022-01-17 08:21:00|32546.72|32546.72|32546.72|32546.72|32546.72|32546.72|32546.72|32546.72|0
1642407690000|2022-01-17 08:21:30|32544.94|32544.94|32544.94|32544.94|32544.94|32544.94|32544.94|32544.94|0
1642407700000|2022-01-17 08:21:40|32557.86|32557.86|32557.11|32557.11|32561.41|32561.41|32557.11|32557.11|0
1642407710000|2022-01-17 08:21:50|32578.64|32578.64|32578.64|32578.64|32578.64|32578.64|32578.64|32578.64|0
1642407720000|2022-01-17 08:22:00|32583.97|32583.97|32583.97|32583.97|32583.97|32583.97|32583.97|32583.97|0
1642407740000|2022-01-17 08:22:20|32587.53|32587.53|32600.45|32600.45|32600.45|32600.45|32587.53|32587.53|0
1642407750000|2022-01-17 08:22:30|32604.75|32604.75|32578.91|32578.91|32604.75|32604.75|32578.91|32578.91|0
1642407760000|2022-01-17 08:22:40|32574.61|32574.61|32574.61|32574.61|32574.61|32574.61|32574.61|32574.61|0
1642407770000|2022-01-17 08:22:50|32587.53|32587.53|32578.91|32578.91|32587.53|32587.53|32578.91|32578.91|0
1642407790000|2022-01-17 08:23:10|32587.53|32587.53|32587.53|32587.53|32587.53|32587.53|32587.53|32587.53|0
1642407810000|2022-01-17 08:23:30|32578.91|32578.91|32578.91|32578.91|32578.91|32578.91|32578.91|32578.91|0
1642407820000|2022-01-17 08:23:40|32583.22|32583.22|32583.22|32583.22|32583.22|32583.22|32583.22|32583.22|0
1642407840000|2022-01-17 08:24:00|32587.53|32587.53|32587.53|32587.53|32587.53|32587.53|32587.53|32587.53|0
1642407860000|2022-01-17 08:24:20|32591.83|32591.83|32587.53|32587.53|32591.83|32591.83|32578.91|32578.91|0
1642407880000|2022-01-17 08:24:40|32578.91|32578.91|32565.99|32565.99|32578.91|32578.91|32565.99|32565.99|0
1642407900000|2022-01-17 08:25:00|32583.22|32583.22|32583.22|32583.22|32583.22|32583.22|32583.22|32583.22|0
1642407910000|2022-01-17 08:25:10|32587.53|32587.53|32578.91|32578.91|32587.53|32587.53|32578.91|32578.91|0
1642407920000|2022-01-17 08:25:20|32574.61|32574.61|32574.61|32574.61|32574.61|32574.61|32574.61|32574.61|0
1642407930000|2022-01-17 08:25:30|32578.91|32578.91|32578.91|32578.91|32578.91|32578.91|32578.91|32578.91|0
1642407940000|2022-01-17 08:25:40|32583.22|32583.22|32583.22|32583.22|32583.22|32583.22|32583.22|32583.22|0
1642407950000|2022-01-17 08:25:50|32578.91|32578.91|32574.61|32574.61|32578.91|32578.91|32574.61|32574.61|0
1642407990000|2022-01-17 08:26:30|32578.91|32578.91|32574.61|32574.61|32578.91|32578.91|32574.61|32574.61|0
1642408000000|2022-01-17 08:26:40|32571.05|32571.05|32571.05|32571.05|32571.05|32571.05|32571.05|32571.05|0
1642408030000|2022-01-17 08:27:10|32566.75|32566.75|32566.75|32566.75|32566.75|32566.75|32566.75|32566.75|0
1642408040000|2022-01-17 08:27:20|32562.44|32562.44|32562.44|32562.44|32562.44|32562.44|32558.13|32558.13|0
1642408060000|2022-01-17 08:27:40|32557.11|32557.11|32548.22|32548.22|32557.11|32557.11|32546.45|32546.45|0
1642408070000|2022-01-17 08:27:50|32550|32550|32548.22|32548.22|32550|32550|32548.22|32548.22|0
1642408080000|2022-01-17 08:28:00|32543.92|32543.92|32550|32550|32550|32550|32543.92|32543.92|0
1642408100000|2022-01-17 08:28:20|32554.31|32554.31|32554.31|32554.31|32554.31|32554.31|32554.31|32554.31|0
1642408110000|2022-01-17 08:28:30|32562.92|32562.92|32562.92|32562.92|32562.92|32562.92|32562.92|32562.92|0
1642408130000|2022-01-17 08:28:50|32552.53|32552.53|32543.92|32543.92|32552.53|32552.53|32543.92|32543.92|0
1642408140000|2022-01-17 08:29:00|32540.36|32540.36|32527.44|32527.44|32540.36|32540.36|32527.44|32527.44|0
1642408150000|2022-01-17 08:29:10|32525.66|32525.66|32521.36|32521.36|32525.66|32525.66|32521.36|32521.36|0
1642408160000|2022-01-17 08:29:20|32512.75|32512.75|32508.44|32508.44|32512.75|32512.75|32508.44|32508.44|0
1642408170000|2022-01-17 08:29:30|32499.83|32499.83|32499.83|32499.83|32508.44|32508.44|32499.83|32499.83|0
1642408180000|2022-01-17 08:29:40|32495.52|32495.52|32504.13|32504.13|32504.13|32504.13|32495.52|32495.52|0
1642408190000|2022-01-17 08:29:50|32508.44|32508.44|32504.88|32504.88|32508.44|32508.44|32504.88|32504.88|0
1642408200000|2022-01-17 08:30:00|32513.5|32513.5|32517.8|32517.8|32517.8|32517.8|32513.5|32513.5|0
1642408210000|2022-01-17 08:30:10|32513.5|32513.5|32513.5|32513.5|32513.5|32513.5|32513.5|32513.5|0
1642408220000|2022-01-17 08:30:20|32517.05|32517.05|32508.44|32508.44|32517.05|32517.05|32508.44|32508.44|0
1642408250000|2022-01-17 08:30:50|32510.22|32510.22|32533.53|32533.53|32533.53|32533.53|32510.22|32510.22|0
1642408270000|2022-01-17 08:31:10|32537.83|32537.83|32537.83|32537.83|32537.83|32537.83|32537.83|32537.83|0
1642408280000|2022-01-17 08:31:20|32529.22|32529.22|32537.83|32537.83|32537.83|32537.83|32529.22|32529.22|0
1642408300000|2022-01-17 08:31:40|32529.22|32529.22|32529.22|32529.22|32529.22|32529.22|32529.22|32529.22|0
1642408310000|2022-01-17 08:31:50|32537.83|32537.83|32537.83|32537.83|32537.83|32537.83|32529.22|32529.22|0
1642408320000|2022-01-17 08:32:00|32546.45|32546.45|32546.45|32546.45|32546.45|32546.45|32546.45|32546.45|0
1642408330000|2022-01-17 08:32:10|32542.14|32542.14|32542.14|32542.14|32542.14|32542.14|32542.14|32542.14|0
1642408340000|2022-01-17 08:32:20|32533.53|32533.53|32533.53|32533.53|32533.53|32533.53|32533.53|32533.53|0
1642408360000|2022-01-17 08:32:40|32542.14|32542.14|32542.14|32542.14|32542.14|32542.14|32542.14|32542.14|0
1642408390000|2022-01-17 08:33:10|32559.36|32559.36|32555.06|32555.06|32559.36|32559.36|32550.75|32550.75|0
1642408440000|2022-01-17 08:34:00|32562.92|32562.92|32567.23|32567.23|32567.23|32567.23|32562.92|32562.92|0
1642408450000|2022-01-17 08:34:10|32575.84|32575.84|32575.84|32575.84|32575.84|32575.84|32575.84|32575.84|0
1642408470000|2022-01-17 08:34:30|32584.45|32584.45|32593.06|32593.06|32593.06|32593.06|32584.45|32584.45|0
1642408500000|2022-01-17 08:35:00|32575.84|32575.84|32575.84|32575.84|32580.15|32580.15|32575.84|32575.84|0
1642408520000|2022-01-17 08:35:20|32571.53|32571.53|32571.53|32571.53|32571.53|32571.53|32567.23|32567.23|0
1642408530000|2022-01-17 08:35:30|32562.92|32562.92|32562.92|32562.92|32562.92|32562.92|32562.92|32562.92|0
1642408550000|2022-01-17 08:35:50|32575.84|32575.84|32575.84|32575.84|32575.84|32575.84|32575.84|32575.84|0
1642408580000|2022-01-17 08:36:20|32580.15|32580.15|32580.15|32580.15|32580.15|32580.15|32580.15|32580.15|0
1642408590000|2022-01-17 08:36:30|32584.45|32584.45|32593.06|32593.06|32593.06|32593.06|32584.45|32584.45|0
1642408600000|2022-01-17 08:36:40|32597.37|32597.37|32597.37|32597.37|32597.37|32597.37|32597.37|32597.37|0
1642408620000|2022-01-17 08:37:00|32593.06|32593.06|32593.06|32593.06|32593.06|32593.06|32593.06|32593.06|0
1642408630000|2022-01-17 08:37:10|32599.9|32599.9|32599.9|32599.9|32599.9|32599.9|32599.9|32599.9|0
1642408660000|2022-01-17 08:37:40|32591.29|32591.29|32591.29|32591.29|32591.29|32591.29|32591.29|32591.29|0
1642408680000|2022-01-17 08:38:00|32599.9|32599.9|32599.9|32599.9|32599.9|32599.9|32599.9|32599.9|0
1642408690000|2022-01-17 08:38:10|32617.13|32617.13|32621.43|32621.43|32625.74|32625.74|32617.13|32617.13|0
1642408700000|2022-01-17 08:38:20|32617.13|32617.13|32612.82|32612.82|32617.13|32617.13|32612.82|32612.82|0
1642408740000|2022-01-17 08:39:00|32625.74|32625.74|32625.74|32625.74|32625.74|32625.74|32625.74|32625.74|0
1642408750000|2022-01-17 08:39:10|32636.13|32636.13|32636.13|32636.13|32636.13|32636.13|32636.13|32636.13|0
1642408790000|2022-01-17 08:39:50|32643.24|32643.24|32646.79|32646.79|32646.79|32646.79|32643.24|32643.24|0
1642408800000|2022-01-17 08:40:00|32651.1|32651.1|32651.1|32651.1|32651.1|32651.1|32651.1|32651.1|0
1642408810000|2022-01-17 08:40:10|32655.41|32655.41|32664.02|32664.02|32664.02|32664.02|32655.41|32655.41|0
1642408820000|2022-01-17 08:40:20|32659.71|32659.71|32651.1|32651.1|32659.71|32659.71|32651.1|32651.1|0
1642408830000|2022-01-17 08:40:30|32646.79|32646.79|32646.79|32646.79|32646.79|32646.79|32646.79|32646.79|0
1642408840000|2022-01-17 08:40:40|32651.1|32651.1|32651.1|32651.1|32651.1|32651.1|32651.1|32651.1|0
1642408850000|2022-01-17 08:40:50|32646.79|32646.79|32646.79|32646.79|32646.79|32646.79|32646.79|32646.79|0
1642408860000|2022-01-17 08:41:00|32651.1|32651.1|32651.1|32651.1|32651.1|32651.1|32651.1|32651.1|0
1642408880000|2022-01-17 08:41:20|32664.02|32664.02|32664.02|32664.02|32664.02|32664.02|32664.02|32664.02|0
1642408900000|2022-01-17 08:41:40|32668.32|32668.32|32668.32|32668.32|32672.63|32672.63|32668.32|32668.32|0
1642408920000|2022-01-17 08:42:00|32676.94|32676.94|32684.8|32684.8|32684.8|32684.8|32676.94|32676.94|0
1642408930000|2022-01-17 08:42:10|32680.49|32680.49|32676.19|32676.19|32680.49|32680.49|32676.19|32676.19|0
1642408940000|2022-01-17 08:42:20|32671.88|32671.88|32671.88|32671.88|32671.88|32671.88|32671.88|32671.88|0
1642408970000|2022-01-17 08:42:50|32680.49|32680.49|32676.19|32676.19|32680.49|32680.49|32676.19|32676.19|0
1642408980000|2022-01-17 08:43:00|32671.88|32671.88|32671.88|32671.88|32671.88|32671.88|32671.88|32671.88|0
1642409020000|2022-01-17 08:43:40|32676.19|32676.19|32680.49|32680.49|32680.49|32680.49|32676.19|32676.19|0
1642409030000|2022-01-17 08:43:50|32676.19|32676.19|32676.19|32676.19|32676.19|32676.19|32676.19|32676.19|0
1642409050000|2022-01-17 08:44:10|32674.41|32674.41|32674.41|32674.41|32674.41|32674.41|32674.41|32674.41|0
1642409070000|2022-01-17 08:44:30|32683.02|32683.02|32683.02|32683.02|32683.02|32683.02|32683.02|32683.02|0
1642409080000|2022-01-17 08:44:40|32687.33|32687.33|32691.63|32691.63|32691.63|32691.63|32687.33|32687.33|0
1642409090000|2022-01-17 08:44:50|32695.94|32695.94|32695.94|32695.94|32695.94|32695.94|32695.94|32695.94|0
1642409110000|2022-01-17 08:45:10|32691.63|32691.63|32695.94|32695.94|32695.94|32695.94|32691.63|32691.63|0
1642409120000|2022-01-17 08:45:20|32691.63|32691.63|32691.63|32691.63|32691.63|32691.63|32691.63|32691.63|0
1642409140000|2022-01-17 08:45:40|32700.25|32700.25|32700.25|32700.25|32700.25|32700.25|32700.25|32700.25|0
1642409160000|2022-01-17 08:46:00|32695.94|32695.94|32691.63|32691.63|32695.94|32695.94|32691.63|32691.63|0
1642409200000|2022-01-17 08:46:40|32683.02|32683.02|32683.02|32683.02|32683.02|32683.02|32683.02|32683.02|0
1642409210000|2022-01-17 08:46:50|32687.33|32687.33|32687.33|32687.33|32687.33|32687.33|32687.33|32687.33|0
1642409250000|2022-01-17 08:47:30|32691.63|32691.63|32708.86|32708.86|32708.86|32708.86|32691.63|32691.63|0
1642409280000|2022-01-17 08:48:00|32721.78|32721.78|32717.47|32717.47|32721.78|32721.78|32717.47|32717.47|0
1642409300000|2022-01-17 08:48:20|32724.58|32724.58|32724.58|32724.58|32724.58|32724.58|32724.58|32724.58|0
1642409310000|2022-01-17 08:48:30|32722.8|32722.8|32722.8|32722.8|32722.8|32722.8|32722.8|32722.8|0
1642409320000|2022-01-17 08:48:40|32718.5|32718.5|32718.5|32718.5|32718.5|32718.5|32718.5|32718.5|0
1642409330000|2022-01-17 08:48:50|32725.61|32725.61|32725.61|32725.61|32725.61|32725.61|32725.61|32725.61|0
1642409370000|2022-01-17 08:49:30|32734.22|32734.22|32738.53|32738.53|32738.53|32738.53|32734.22|32734.22|0
1642409400000|2022-01-17 08:50:00|32747.14|32747.14|32747.14|32747.14|32747.14|32747.14|32747.14|32747.14|0
1642409410000|2022-01-17 08:50:10|32742.83|32742.83|32742.83|32742.83|32742.83|32742.83|32742.83|32742.83|0
1642409440000|2022-01-17 08:50:40|32747.14|32747.14|32747.14|32747.14|32747.14|32747.14|32747.14|32747.14|0
1642409460000|2022-01-17 08:51:00|32742.83|32742.83|32742.83|32742.83|32742.83|32742.83|32742.83|32742.83|0
1642409480000|2022-01-17 08:51:20|32747.14|32747.14|32747.14|32747.14|32751.45|32751.45|32747.14|32747.14|0
1642409510000|2022-01-17 08:51:50|32742.83|32742.83|32742.83|32742.83|32742.83|32742.83|32742.83|32742.83|0
1642409530000|2022-01-17 08:52:10|32747.14|32747.14|32747.14|32747.14|32747.14|32747.14|32747.14|32747.14|0
1642409550000|2022-01-17 08:52:30|32741.06|32741.06|32736.75|32736.75|32741.06|32741.06|32736.75|32736.75|0
1642409570000|2022-01-17 08:52:50|32732.44|32732.44|32728.14|32728.14|32732.44|32732.44|32728.14|32728.14|0
1642409580000|2022-01-17 08:53:00|32723.83|32723.83|32711.66|32711.66|32723.83|32723.83|32709.89|32709.89|0
1642409590000|2022-01-17 08:53:10|32707.36|32707.36|32711.66|32711.66|32711.66|32711.66|32703.05|32703.05|0
1642409600000|2022-01-17 08:53:20|32707.36|32707.36|32698.74|32698.74|32707.36|32707.36|32698.74|32698.74|0
1642409610000|2022-01-17 08:53:30|32690.13|32690.13|32688.35|32688.35|32690.13|32690.13|32688.35|32688.35|0
1642409620000|2022-01-17 08:53:40|32675.43|32675.43|32675.43|32675.43|32675.43|32675.43|32675.43|32675.43|0
1642409660000|2022-01-17 08:54:20|32688.35|32688.35|32694.44|32694.44|32694.44|32694.44|32688.35|32688.35|0
1642409670000|2022-01-17 08:54:30|32703.05|32703.05|32703.05|32703.05|32703.05|32703.05|32703.05|32703.05|0
1642409680000|2022-01-17 08:54:40|32707.36|32707.36|32711.66|32711.66|32711.66|32711.66|32707.36|32707.36|0
1642409710000|2022-01-17 08:55:10|32707.36|32707.36|32707.36|32707.36|32707.36|32707.36|32707.36|32707.36|0
1642409740000|2022-01-17 08:55:40|32711.66|32711.66|32711.66|32711.66|32711.66|32711.66|32711.66|32711.66|0
1642409770000|2022-01-17 08:56:10|32703.05|32703.05|32694.44|32694.44|32703.05|32703.05|32694.44|32694.44|0
1642409830000|2022-01-17 08:57:10|32703.05|32703.05|32698.74|32698.74|32703.05|32703.05|32698.74|32698.74|0
1642409840000|2022-01-17 08:57:20|32711.66|32711.66|32711.66|32711.66|32711.66|32711.66|32711.66|32711.66|0
1642409880000|2022-01-17 08:58:00|32720.28|32720.28|32724.58|32724.58|32724.58|32724.58|32720.28|32720.28|0
1642409900000|2022-01-17 08:58:20|32728.89|32728.89|32749.67|32749.67|32749.67|32749.67|32728.89|32728.89|0
1642409920000|2022-01-17 08:58:40|32745.36|32745.36|32745.36|32745.36|32745.36|32745.36|32745.36|32745.36|0
1642409940000|2022-01-17 08:59:00|32749.67|32749.67|32749.67|32749.67|32749.67|32749.67|32749.67|32749.67|0
1642409970000|2022-01-17 08:59:30|32745.36|32745.36|32745.36|32745.36|32745.36|32745.36|32745.36|32745.36|0
1642409980000|2022-01-17 08:59:40|32741.81|32741.81|32728.89|32728.89|32741.81|32741.81|32728.89|32728.89|0
1642410000000|2022-01-17 09:00:00|32733.2|32733.2|32733.2|32733.2|32733.2|32733.2|32733.2|32733.2|0
1642410020000|2022-01-17 09:00:20|32728.89|32728.89|32728.89|32728.89|32728.89|32728.89|32728.89|32728.89|0
1642410060000|2022-01-17 09:01:00|32730.67|32730.67|32730.67|32730.67|32730.67|32730.67|32730.67|32730.67|0
1642410080000|2022-01-17 09:01:20|32739.28|32739.28|32749.67|32749.67|32749.67|32749.67|32739.28|32739.28|0
1642410090000|2022-01-17 09:01:30|32753.98|32753.98|32749.67|32749.67|32753.98|32753.98|32749.67|32749.67|0
1642410120000|2022-01-17 09:02:00|32745.36|32745.36|32745.36|32745.36|32745.36|32745.36|32745.36|32745.36|0
1642410130000|2022-01-17 09:02:10|32749.67|32749.67|32749.67|32749.67|32749.67|32749.67|32749.67|32749.67|0
1642410150000|2022-01-17 09:02:30|32745.36|32745.36|32745.36|32745.36|32745.36|32745.36|32745.36|32745.36|0
1642410180000|2022-01-17 09:03:00|32741.06|32741.06|32741.06|32741.06|32741.06|32741.06|32741.06|32741.06|0
1642410210000|2022-01-17 09:03:30|32739.28|32739.28|32739.28|32739.28|32739.28|32739.28|32739.28|32739.28|0
1642410220000|2022-01-17 09:03:40|32747.89|32747.89|32756.5|32756.5|32756.5|32756.5|32747.89|32747.89|0
1642410230000|2022-01-17 09:03:50|32765.12|32765.12|32756.5|32756.5|32765.12|32765.12|32756.5|32756.5|0
1642410250000|2022-01-17 09:04:10|32752.2|32752.2|32743.59|32743.59|32752.2|32752.2|32743.59|32743.59|0
1642410330000|2022-01-17 09:05:30|32739.28|32739.28|32734.97|32734.97|32739.28|32739.28|32734.97|32734.97|0
1642410340000|2022-01-17 09:05:40|32730.67|32730.67|32709.13|32709.13|32730.67|32730.67|32709.13|32709.13|0
1642410360000|2022-01-17 09:06:00|32704.83|32704.83|32700.52|32700.52|32704.83|32704.83|32696.21|32696.21|0
1642410370000|2022-01-17 09:06:10|32704.83|32704.83|32692.66|32692.66|32704.83|32704.83|32692.66|32692.66|0
1642410380000|2022-01-17 09:06:20|32694.44|32694.44|32699.77|32699.77|32701.55|32701.55|32694.44|32694.44|0
1642410390000|2022-01-17 09:06:30|32708.38|32708.38|32716.99|32716.99|32716.99|32716.99|32708.38|32708.38|0
1642410410000|2022-01-17 09:06:50|32712.69|32712.69|32712.69|32712.69|32712.69|32712.69|32712.69|32712.69|0
1642410420000|2022-01-17 09:07:00|32716.99|32716.99|32699.77|32699.77|32716.99|32716.99|32699.77|32699.77|0
1642410430000|2022-01-17 09:07:10|32697.99|32697.99|32691.16|32691.16|32697.99|32697.99|32691.16|32691.16|0
1642410440000|2022-01-17 09:07:20|32687.6|32687.6|32687.6|32687.6|32687.6|32687.6|32687.6|32687.6|0
1642410450000|2022-01-17 09:07:30|32685.82|32685.82|32681.52|32681.52|32685.82|32685.82|32681.52|32681.52|0
1642410470000|2022-01-17 09:07:50|32672.9|32672.9|32668.6|32668.6|32672.9|32672.9|32668.6|32668.6|0
1642410500000|2022-01-17 09:08:20|32664.29|32664.29|32664.29|32664.29|32664.29|32664.29|32664.29|32664.29|0
1642410510000|2022-01-17 09:08:30|32666.07|32666.07|32674.68|32674.68|32674.68|32674.68|32666.07|32666.07|0
1642410520000|2022-01-17 09:08:40|32678.99|32678.99|32678.99|32678.99|32678.99|32678.99|32678.99|32678.99|0
1642410540000|2022-01-17 09:09:00|32683.29|32683.29|32683.29|32683.29|32683.29|32683.29|32683.29|32683.29|0
1642410550000|2022-01-17 09:09:10|32691.91|32691.91|32691.91|32691.91|32691.91|32691.91|32691.91|32691.91|0
1642410560000|2022-01-17 09:09:20|32693.68|32693.68|32710.91|32710.91|32710.91|32710.91|32693.68|32693.68|0
1642410570000|2022-01-17 09:09:30|32715.22|32715.22|32715.22|32715.22|32728.14|32728.14|32710.91|32710.91|0
1642410580000|2022-01-17 09:09:40|32719.52|32719.52|32715.22|32715.22|32719.52|32719.52|32710.91|32710.91|0
1642410590000|2022-01-17 09:09:50|32719.52|32719.52|32715.22|32715.22|32719.52|32719.52|32715.22|32715.22|0
1642410620000|2022-01-17 09:10:20|32719.52|32719.52|32715.22|32715.22|32719.52|32719.52|32715.22|32715.22|0
1642410640000|2022-01-17 09:10:40|32723.83|32723.83|32723.83|32723.83|32723.83|32723.83|32723.83|32723.83|0
1642410670000|2022-01-17 09:11:10|32719.52|32719.52|32719.52|32719.52|32719.52|32719.52|32719.52|32719.52|0
1642410690000|2022-01-17 09:11:30|32723.83|32723.83|32723.83|32723.83|32723.83|32723.83|32723.83|32723.83|0
1642410710000|2022-01-17 09:11:50|32728.14|32728.14|32728.14|32728.14|32728.14|32728.14|32728.14|32728.14|0
1642410720000|2022-01-17 09:12:00|32736.75|32736.75|32736.75|32736.75|32736.75|32736.75|32736.75|32736.75|0
1642410750000|2022-01-17 09:12:30|32732.44|32732.44|32732.44|32732.44|32732.44|32732.44|32732.44|32732.44|0
1642410780000|2022-01-17 09:13:00|32734.22|32734.22|32734.22|32734.22|32734.22|32734.22|32734.22|32734.22|0
1642410800000|2022-01-17 09:13:20|32729.91|32729.91|32729.91|32729.91|32729.91|32729.91|32729.91|32729.91|0
1642410810000|2022-01-17 09:13:30|32726.36|32726.36|32729.91|32729.91|32729.91|32729.91|32726.36|32726.36|0
1642410820000|2022-01-17 09:13:40|32726.36|32726.36|32730.67|32730.67|32730.67|32730.67|32726.36|32726.36|0
1642410830000|2022-01-17 09:13:50|32732.44|32732.44|32732.44|32732.44|32732.44|32732.44|32732.44|32732.44|0
1642410860000|2022-01-17 09:14:20|32728.14|32728.14|32728.14|32728.14|32728.14|32728.14|32728.14|32728.14|0
1642410870000|2022-01-17 09:14:30|32723.83|32723.83|32723.83|32723.83|32723.83|32723.83|32723.83|32723.83|0
1642410890000|2022-01-17 09:14:50|32720.28|32720.28|32720.28|32720.28|32720.28|32720.28|32720.28|32720.28|0
1642410900000|2022-01-17 09:15:00|32724.58|32724.58|32728.89|32728.89|32728.89|32728.89|32724.58|32724.58|0
1642410930000|2022-01-17 09:15:30|32737.5|32737.5|32733.2|32733.2|32737.5|32737.5|32733.2|32733.2|0
1642410970000|2022-01-17 09:16:10|32720.28|32720.28|32720.28|32720.28|32720.28|32720.28|32720.28|32720.28|0
1642411000000|2022-01-17 09:16:40|32715.97|32715.97|32720.28|32720.28|32720.28|32720.28|32715.97|32715.97|0
1642411060000|2022-01-17 09:17:40|32724.58|32724.58|32728.89|32728.89|32728.89|32728.89|32724.58|32724.58|0
1642411070000|2022-01-17 09:17:50|32724.58|32724.58|32724.58|32724.58|32724.58|32724.58|32724.58|32724.58|0
1642411080000|2022-01-17 09:18:00|32720.28|32720.28|32724.58|32724.58|32724.58|32724.58|32720.28|32720.28|0
1642411100000|2022-01-17 09:18:20|32720.28|32720.28|32720.28|32720.28|32720.28|32720.28|32720.28|32720.28|0
1642411110000|2022-01-17 09:18:30|32711.66|32711.66|32709.89|32709.89|32711.66|32711.66|32709.89|32709.89|0
1642411140000|2022-01-17 09:19:00|32701.27|32701.27|32696.97|32696.97|32701.27|32701.27|32696.97|32696.97|0
1642411150000|2022-01-17 09:19:10|32684.05|32684.05|32688.35|32688.35|32688.35|32688.35|32684.05|32684.05|0
1642411160000|2022-01-17 09:19:20|32684.05|32684.05|32688.35|32688.35|32688.35|32688.35|32684.05|32684.05|0
1642411170000|2022-01-17 09:19:30|32692.66|32692.66|32692.66|32692.66|32692.66|32692.66|32692.66|32692.66|0
1642411190000|2022-01-17 09:19:50|32696.97|32696.97|32709.89|32709.89|32709.89|32709.89|32696.97|32696.97|0
1642411200000|2022-01-17 09:20:00|32705.58|32705.58|32705.58|32705.58|32705.58|32705.58|32705.58|32705.58|0
1642411230000|2022-01-17 09:20:30|32696.97|32696.97|32696.97|32696.97|32696.97|32696.97|32696.97|32696.97|0
1642411240000|2022-01-17 09:20:40|32701.27|32701.27|32701.27|32701.27|32701.27|32701.27|32701.27|32701.27|0
1642411250000|2022-01-17 09:20:50|32692.66|32692.66|32692.66|32692.66|32696.97|32696.97|32692.66|32692.66|0
1642411280000|2022-01-17 09:21:20|32688.35|32688.35|32688.35|32688.35|32692.66|32692.66|32688.35|32688.35|0
1642411330000|2022-01-17 09:22:10|32692.66|32692.66|32696.97|32696.97|32696.97|32696.97|32692.66|32692.66|0
1642411340000|2022-01-17 09:22:20|32692.66|32692.66|32701.27|32701.27|32701.27|32701.27|32692.66|32692.66|0
1642411370000|2022-01-17 09:22:50|32696.97|32696.97|32696.97|32696.97|32696.97|32696.97|32696.97|32696.97|0
1642411390000|2022-01-17 09:23:10|32705.58|32705.58|32705.58|32705.58|32705.58|32705.58|32705.58|32705.58|0
1642411410000|2022-01-17 09:23:30|32701.27|32701.27|32701.27|32701.27|32701.27|32701.27|32701.27|32701.27|0
1642411430000|2022-01-17 09:23:50|32705.58|32705.58|32701.27|32701.27|32705.58|32705.58|32701.27|32701.27|0
1642411470000|2022-01-17 09:24:30|32696.97|32696.97|32696.97|32696.97|32696.97|32696.97|32696.97|32696.97|0
1642411480000|2022-01-17 09:24:40|32693.41|32693.41|32693.41|32693.41|32693.41|32693.41|32693.41|32693.41|0
1642411500000|2022-01-17 09:25:00|32697.72|32697.72|32693.41|32693.41|32697.72|32697.72|32693.41|32693.41|0
1642411520000|2022-01-17 09:25:20|32695.19|32695.19|32699.5|32699.5|32699.5|32699.5|32695.19|32695.19|0
1642411570000|2022-01-17 09:26:10|32695.19|32695.19|32695.19|32695.19|32695.19|32695.19|32695.19|32695.19|0
1642411580000|2022-01-17 09:26:20|32699.5|32699.5|32699.5|32699.5|32699.5|32699.5|32699.5|32699.5|0
1642411610000|2022-01-17 09:26:50|32695.19|32695.19|32680.49|32680.49|32695.19|32695.19|32680.49|32680.49|0
1642411680000|2022-01-17 09:28:00|32684.8|32684.8|32684.8|32684.8|32684.8|32684.8|32684.8|32684.8|0
1642411700000|2022-01-17 09:28:20|32693.41|32693.41|32693.41|32693.41|32693.41|32693.41|32693.41|32693.41|0
1642411720000|2022-01-17 09:28:40|32689.11|32689.11|32689.11|32689.11|32689.11|32689.11|32689.11|32689.11|0
1642411730000|2022-01-17 09:28:50|32680.49|32680.49|32680.49|32680.49|32680.49|32680.49|32680.49|32680.49|0
1642411750000|2022-01-17 09:29:10|32690.88|32690.88|32695.19|32695.19|32695.19|32695.19|32690.88|32690.88|0
1642411760000|2022-01-17 09:29:20|32699.5|32699.5|32699.5|32699.5|32699.5|32699.5|32699.5|32699.5|0
1642411770000|2022-01-17 09:29:30|32695.19|32695.19|32693.41|32693.41|32695.19|32695.19|32693.41|32693.41|0
1642411790000|2022-01-17 09:29:50|32684.8|32684.8|32684.8|32684.8|32684.8|32684.8|32684.8|32684.8|0
1642411820000|2022-01-17 09:30:20|32689.11|32689.11|32693.41|32693.41|32693.41|32693.41|32689.11|32689.11|0
1642411840000|2022-01-17 09:30:40|32697.72|32697.72|32697.72|32697.72|32697.72|32697.72|32697.72|32697.72|0
1642411850000|2022-01-17 09:30:50|32689.11|32689.11|32692.66|32692.66|32692.66|32692.66|32689.11|32689.11|0
1642411920000|2022-01-17 09:32:00|32701.27|32701.27|32701.27|32701.27|32701.27|32701.27|32701.27|32701.27|0
1642411960000|2022-01-17 09:32:40|32709.89|32709.89|32718.5|32718.5|32722.8|32722.8|32709.89|32709.89|0
1642411980000|2022-01-17 09:33:00|32735.72|32735.72|32735.72|32735.72|32735.72|32735.72|32735.72|32735.72|0
1642411990000|2022-01-17 09:33:10|32740.03|32740.03|32740.03|32740.03|32748.64|32748.64|32740.03|32740.03|0
1642412000000|2022-01-17 09:33:20|32735.72|32735.72|32735.72|32735.72|32735.72|32735.72|32735.72|32735.72|0
1642412010000|2022-01-17 09:33:30|32731.42|32731.42|32731.42|32731.42|32731.42|32731.42|32731.42|32731.42|0
1642412030000|2022-01-17 09:33:50|32727.11|32727.11|32731.42|32731.42|32731.42|32731.42|32727.11|32727.11|0
1642412050000|2022-01-17 09:34:10|32737.5|32737.5|32741.81|32741.81|32741.81|32741.81|32737.5|32737.5|0
1642412100000|2022-01-17 09:35:00|32743.59|32743.59|32746.11|32746.11|32746.11|32746.11|32741.81|32741.81|0
1642412120000|2022-01-17 09:35:20|32741.81|32741.81|32741.81|32741.81|32741.81|32741.81|32741.81|32741.81|0
1642412130000|2022-01-17 09:35:30|32737.5|32737.5|32737.5|32737.5|32737.5|32737.5|32737.5|32737.5|0
1642412150000|2022-01-17 09:35:50|32742.83|32742.83|32739.28|32739.28|32742.83|32742.83|32739.28|32739.28|0
1642412170000|2022-01-17 09:36:10|32743.59|32743.59|32741.81|32741.81|32743.59|32743.59|32741.81|32741.81|0
1642412230000|2022-01-17 09:37:10|32728.89|32728.89|32728.89|32728.89|32728.89|32728.89|32728.89|32728.89|0
1642412290000|2022-01-17 09:38:10|32733.2|32733.2|32733.2|32733.2|32733.2|32733.2|32733.2|32733.2|0
1642412330000|2022-01-17 09:38:50|32741.81|32741.81|32741.81|32741.81|32741.81|32741.81|32741.81|32741.81|0
1642412340000|2022-01-17 09:39:00|32737.5|32737.5|32737.5|32737.5|32737.5|32737.5|32737.5|32737.5|0
1642412360000|2022-01-17 09:39:20|32739.28|32739.28|32739.28|32739.28|32739.28|32739.28|32739.28|32739.28|0
1642412370000|2022-01-17 09:39:30|32747.89|32747.89|32747.89|32747.89|32747.89|32747.89|32747.89|32747.89|0
1642412390000|2022-01-17 09:39:50|32743.59|32743.59|32743.59|32743.59|32743.59|32743.59|32743.59|32743.59|0
1642412410000|2022-01-17 09:40:10|32747.89|32747.89|32747.89|32747.89|32747.89|32747.89|32747.89|32747.89|0
1642412440000|2022-01-17 09:40:40|32756.5|32756.5|32756.5|32756.5|32756.5|32756.5|32756.5|32756.5|0
1642412450000|2022-01-17 09:40:50|32758.28|32758.28|32754.73|32754.73|32758.28|32758.28|32754.73|32754.73|0
1642412460000|2022-01-17 09:41:00|32752.95|32752.95|32752.95|32752.95|32752.95|32752.95|32752.95|32752.95|0
1642412480000|2022-01-17 09:41:20|32754.73|32754.73|32754.73|32754.73|32754.73|32754.73|32754.73|32754.73|0
1642412550000|2022-01-17 09:42:30|32750.42|32750.42|32750.42|32750.42|32750.42|32750.42|32750.42|32750.42|0
1642412570000|2022-01-17 09:42:50|32741.81|32741.81|32741.81|32741.81|32741.81|32741.81|32741.81|32741.81|0
1642412610000|2022-01-17 09:43:30|32743.59|32743.59|32752.2|32752.2|32752.2|32752.2|32743.59|32743.59|0
1642412640000|2022-01-17 09:44:00|32743.59|32743.59|32743.59|32743.59|32743.59|32743.59|32743.59|32743.59|0
1642412650000|2022-01-17 09:44:10|32740.03|32740.03|32735.72|32735.72|32740.03|32740.03|32731.42|32731.42|0
1642412700000|2022-01-17 09:45:00|32740.03|32740.03|32740.03|32740.03|32740.03|32740.03|32740.03|32740.03|0
1642412710000|2022-01-17 09:45:10|32744.34|32744.34|32744.34|32744.34|32748.64|32748.64|32744.34|32744.34|0
1642412840000|2022-01-17 09:47:20|32740.03|32740.03|32735.72|32735.72|32740.03|32740.03|32735.72|32735.72|0
1642412920000|2022-01-17 09:48:40|32740.03|32740.03|32740.03|32740.03|32740.03|32740.03|32740.03|32740.03|0
1642412930000|2022-01-17 09:48:50|32735.72|32735.72|32735.72|32735.72|32735.72|32735.72|32735.72|32735.72|0
1642412940000|2022-01-17 09:49:00|32744.34|32744.34|32744.34|32744.34|32744.34|32744.34|32744.34|32744.34|0
1642412990000|2022-01-17 09:49:50|32742.56|32742.56|32738.25|32738.25|32742.56|32742.56|32733.95|32733.95|0
1642413010000|2022-01-17 09:50:10|32740.03|32740.03|32740.03|32740.03|32740.03|32740.03|32740.03|32740.03|0
1642413020000|2022-01-17 09:50:20|32741.81|32741.81|32741.81|32741.81|32741.81|32741.81|32741.81|32741.81|0
1642413030000|2022-01-17 09:50:30|32737.5|32737.5|32737.5|32737.5|32737.5|32737.5|32737.5|32737.5|0
1642413070000|2022-01-17 09:51:10|32733.2|32733.2|32733.2|32733.2|32733.2|32733.2|32733.2|32733.2|0
1642413080000|2022-01-17 09:51:20|32729.64|32729.64|32727.86|32727.86|32729.64|32729.64|32727.86|32727.86|0
1642413140000|2022-01-17 09:52:20|32729.64|32729.64|32746.11|32746.11|32746.11|32746.11|32729.64|32729.64|0
1642413150000|2022-01-17 09:52:30|32750.42|32750.42|32750.42|32750.42|32750.42|32750.42|32750.42|32750.42|0
1642413170000|2022-01-17 09:52:50|32752.2|32752.2|32749.67|32749.67|32752.2|32752.2|32747.89|32747.89|0
1642413180000|2022-01-17 09:53:00|32746.11|32746.11|32746.11|32746.11|32746.11|32746.11|32746.11|32746.11|0
1642413200000|2022-01-17 09:53:20|32750.42|32750.42|32750.42|32750.42|32750.42|32750.42|32750.42|32750.42|0
1642413220000|2022-01-17 09:53:40|32752.2|32752.2|32752.2|32752.2|32752.2|32752.2|32752.2|32752.2|0
1642413250000|2022-01-17 09:54:10|32747.89|32747.89|32743.59|32743.59|32747.89|32747.89|32743.59|32743.59|0
1642413270000|2022-01-17 09:54:30|32741.81|32741.81|32741.81|32741.81|32741.81|32741.81|32741.81|32741.81|0
1642413290000|2022-01-17 09:54:50|32746.11|32746.11|32746.11|32746.11|32746.11|32746.11|32746.11|32746.11|0
1642413310000|2022-01-17 09:55:10|32741.81|32741.81|32737.5|32737.5|32741.81|32741.81|32737.5|32737.5|0
1642413320000|2022-01-17 09:55:20|32733.2|32733.2|32733.2|32733.2|32733.2|32733.2|32733.2|32733.2|0
1642413330000|2022-01-17 09:55:30|32737.5|32737.5|32737.5|32737.5|32737.5|32737.5|32737.5|32737.5|0
1642413350000|2022-01-17 09:55:50|32739.28|32739.28|32739.28|32739.28|32739.28|32739.28|32739.28|32739.28|0
1642413360000|2022-01-17 09:56:00|32734.97|32734.97|32734.97|32734.97|32734.97|32734.97|32734.97|32734.97|0
1642413370000|2022-01-17 09:56:10|32738.53|32738.53|32738.53|32738.53|32738.53|32738.53|32738.53|32738.53|0
1642413380000|2022-01-17 09:56:20|32742.83|32742.83|32734.22|32734.22|32742.83|32742.83|32734.22|32734.22|0
1642413400000|2022-01-17 09:56:40|32738.53|32738.53|32738.53|32738.53|32738.53|32738.53|32738.53|32738.53|0
1642413410000|2022-01-17 09:56:50|32734.22|32734.22|32734.22|32734.22|32734.22|32734.22|32730.67|32730.67|0
1642413420000|2022-01-17 09:57:00|32736|32736|32746.39|32746.39|32746.39|32746.39|32736|32736|0
1642413430000|2022-01-17 09:57:10|32748.16|32748.16|32748.16|32748.16|32748.16|32748.16|32748.16|32748.16|0
1642413450000|2022-01-17 09:57:30|32746.39|32746.39|32755|32755|32755|32755|32746.39|32746.39|0
1642413460000|2022-01-17 09:57:40|32758.55|32758.55|32762.86|32762.86|32762.86|32762.86|32758.55|32758.55|0
1642413480000|2022-01-17 09:58:00|32758.55|32758.55|32755|32755|32758.55|32758.55|32755|32755|0
1642413490000|2022-01-17 09:58:10|32758.55|32758.55|32754.25|32754.25|32758.55|32758.55|32754.25|32754.25|0
1642413570000|2022-01-17 09:59:30|32752.47|32752.47|32754.25|32754.25|32754.25|32754.25|32752.47|32752.47|0
1642413630000|2022-01-17 10:00:30|32762.86|32762.86|32758.55|32758.55|32762.86|32762.86|32758.55|32758.55|0
1642413640000|2022-01-17 10:00:40|32755|32755|32753.22|32753.22|32755|32755|32753.22|32753.22|0
1642413670000|2022-01-17 10:01:10|32748.92|32748.92|32748.92|32748.92|32748.92|32748.92|32748.92|32748.92|0
1642413680000|2022-01-17 10:01:20|32750.69|32750.69|32750.69|32750.69|32750.69|32750.69|32750.69|32750.69|0
1642413690000|2022-01-17 10:01:30|32746.39|32746.39|32744.61|32744.61|32746.39|32746.39|32744.61|32744.61|0
1642413730000|2022-01-17 10:02:10|32740.3|32740.3|32740.3|32740.3|32744.61|32744.61|32740.3|32740.3|0
1642413760000|2022-01-17 10:02:40|32736|32736|32734.22|32734.22|32736|32736|32734.22|32734.22|0
1642413770000|2022-01-17 10:02:50|32732.44|32732.44|32728.14|32728.14|32732.44|32732.44|32728.14|32728.14|0
1642413780000|2022-01-17 10:03:00|32723.83|32723.83|32723.83|32723.83|32723.83|32723.83|32723.83|32723.83|0
1642413790000|2022-01-17 10:03:10|32722.05|32722.05|32722.05|32722.05|32722.05|32722.05|32722.05|32722.05|0
1642413810000|2022-01-17 10:03:30|32726.36|32726.36|32726.36|32726.36|32726.36|32726.36|32726.36|32726.36|0
1642413870000|2022-01-17 10:04:30|32722.05|32722.05|32722.05|32722.05|32722.05|32722.05|32722.05|32722.05|0
1642413910000|2022-01-17 10:05:10|32713.44|32713.44|32709.13|32709.13|32713.44|32713.44|32709.13|32709.13|0
1642414020000|2022-01-17 10:07:00|32713.44|32713.44|32713.44|32713.44|32713.44|32713.44|32713.44|32713.44|0
1642414040000|2022-01-17 10:07:20|32709.13|32709.13|32709.13|32709.13|32713.44|32713.44|32709.13|32709.13|0
1642414050000|2022-01-17 10:07:30|32704.83|32704.83|32704.83|32704.83|32704.83|32704.83|32704.83|32704.83|0
1642414060000|2022-01-17 10:07:40|32713.44|32713.44|32709.13|32709.13|32713.44|32713.44|32709.13|32709.13|0
1642414070000|2022-01-17 10:07:50|32704.83|32704.83|32704.83|32704.83|32704.83|32704.83|32704.83|32704.83|0
1642414080000|2022-01-17 10:08:00|32700.52|32700.52|32700.52|32700.52|32704.83|32704.83|32700.52|32700.52|0
1642414110000|2022-01-17 10:08:30|32709.13|32709.13|32709.13|32709.13|32709.13|32709.13|32709.13|32709.13|0
1642414140000|2022-01-17 10:09:00|32717.75|32717.75|32717.75|32717.75|32717.75|32717.75|32717.75|32717.75|0
1642414170000|2022-01-17 10:09:30|32722.05|32722.05|32722.05|32722.05|32722.05|32722.05|32722.05|32722.05|0
1642414200000|2022-01-17 10:10:00|32726.36|32726.36|32730.67|32730.67|32730.67|32730.67|32726.36|32726.36|0
1642414220000|2022-01-17 10:10:20|32726.36|32726.36|32726.36|32726.36|32726.36|32726.36|32726.36|32726.36|0
1642414300000|2022-01-17 10:11:40|32730.67|32730.67|32730.67|32730.67|32730.67|32730.67|32726.36|32726.36|0
1642414310000|2022-01-17 10:11:50|32734.97|32734.97|32734.97|32734.97|32734.97|32734.97|32734.97|32734.97|0
1642414330000|2022-01-17 10:12:10|32730.67|32730.67|32732.44|32732.44|32732.44|32732.44|32730.67|32730.67|0
1642414350000|2022-01-17 10:12:30|32734.22|32734.22|32734.22|32734.22|32734.22|32734.22|32734.22|32734.22|0
1642414370000|2022-01-17 10:12:50|32742.83|32742.83|32742.83|32742.83|32742.83|32742.83|32742.83|32742.83|0
1642414380000|2022-01-17 10:13:00|32751.45|32751.45|32760.06|32760.06|32760.06|32760.06|32751.45|32751.45|0
1642414390000|2022-01-17 10:13:10|32755.75|32755.75|32747.14|32747.14|32755.75|32755.75|32747.14|32747.14|0
1642414400000|2022-01-17 10:13:20|32742.83|32742.83|32738.53|32738.53|32742.83|32742.83|32738.53|32738.53|0
1642414410000|2022-01-17 10:13:30|32742.83|32742.83|32742.83|32742.83|32742.83|32742.83|32742.83|32742.83|0
1642414450000|2022-01-17 10:14:10|32738.53|32738.53|32742.83|32742.83|32742.83|32742.83|32738.53|32738.53|0
1642414550000|2022-01-17 10:15:50|32747.14|32747.14|32741.81|32741.81|32747.14|32747.14|32741.81|32741.81|0
1642414600000|2022-01-17 10:16:40|32745.36|32745.36|32745.36|32745.36|32745.36|32745.36|32745.36|32745.36|0
1642414610000|2022-01-17 10:16:50|32747.14|32747.14|32747.14|32747.14|32747.14|32747.14|32747.14|32747.14|0
1642414620000|2022-01-17 10:17:00|32751.45|32751.45|32751.45|32751.45|32751.45|32751.45|32751.45|32751.45|0
1642414630000|2022-01-17 10:17:10|32755.75|32755.75|32755.75|32755.75|32755.75|32755.75|32755.75|32755.75|0
1642414690000|2022-01-17 10:18:10|32757.53|32757.53|32757.53|32757.53|32757.53|32757.53|32757.53|32757.53|0
1642414700000|2022-01-17 10:18:20|32761.08|32761.08|32761.08|32761.08|32761.08|32761.08|32761.08|32761.08|0
1642414710000|2022-01-17 10:18:30|32762.86|32762.86|32762.86|32762.86|32762.86|32762.86|32762.86|32762.86|0
1642414730000|2022-01-17 10:18:50|32767.17|32767.17|32771.47|32771.47|32775.78|32775.78|32767.17|32767.17|0
1642414760000|2022-01-17 10:19:20|32767.17|32767.17|32758.55|32758.55|32767.17|32767.17|32758.55|32758.55|0
1642414780000|2022-01-17 10:19:40|32755|32755|32755|32755|32755|32755|32755|32755|0
1642414790000|2022-01-17 10:19:50|32756.78|32756.78|32756.78|32756.78|32756.78|32756.78|32756.78|32756.78|0
1642414800000|2022-01-17 10:20:00|32758.55|32758.55|32754.25|32754.25|32758.55|32758.55|32754.25|32754.25|0
1642414810000|2022-01-17 10:20:10|32749.94|32749.94|32749.94|32749.94|32749.94|32749.94|32749.94|32749.94|0
1642414820000|2022-01-17 10:20:20|32746.39|32746.39|32746.39|32746.39|32746.39|32746.39|32746.39|32746.39|0
1642414850000|2022-01-17 10:20:50|32748.16|32748.16|32748.16|32748.16|32748.16|32748.16|32748.16|32748.16|0
1642414860000|2022-01-17 10:21:00|32743.86|32743.86|32748.16|32748.16|32748.16|32748.16|32743.86|32743.86|0
1642414930000|2022-01-17 10:22:10|32743.86|32743.86|32743.86|32743.86|32743.86|32743.86|32743.86|32743.86|0
1642414980000|2022-01-17 10:23:00|32748.16|32748.16|32748.16|32748.16|32748.16|32748.16|32748.16|32748.16|0
1642415040000|2022-01-17 10:24:00|32743.86|32743.86|32748.16|32748.16|32748.16|32748.16|32743.86|32743.86|0
1642415060000|2022-01-17 10:24:20|32742.83|32742.83|32742.83|32742.83|32742.83|32742.83|32742.83|32742.83|0
1642415070000|2022-01-17 10:24:30|32738.53|32738.53|32738.53|32738.53|32738.53|32738.53|32738.53|32738.53|0
1642415120000|2022-01-17 10:25:20|32740.3|32740.3|32740.3|32740.3|32740.3|32740.3|32740.3|32740.3|0
1642415130000|2022-01-17 10:25:30|32736|32736|32744.61|32744.61|32744.61|32744.61|32736|32736|0
1642415190000|2022-01-17 10:26:30|32748.92|32748.92|32744.61|32744.61|32748.92|32748.92|32744.61|32744.61|0
1642415250000|2022-01-17 10:27:30|32748.92|32748.92|32744.61|32744.61|32748.92|32748.92|32744.61|32744.61|0
1642415270000|2022-01-17 10:27:50|32740.3|32740.3|32744.61|32744.61|32744.61|32744.61|32740.3|32740.3|0
1642415300000|2022-01-17 10:28:20|32742.83|32742.83|32742.83|32742.83|32742.83|32742.83|32742.83|32742.83|0
1642415310000|2022-01-17 10:28:30|32741.06|32741.06|32741.06|32741.06|32741.06|32741.06|32741.06|32741.06|0
1642415330000|2022-01-17 10:28:50|32736.75|32736.75|32736.75|32736.75|32736.75|32736.75|32736.75|32736.75|0
1642415350000|2022-01-17 10:29:10|32741.06|32741.06|32745.36|32745.36|32745.36|32745.36|32741.06|32741.06|0
1642415360000|2022-01-17 10:29:20|32741.06|32741.06|32741.06|32741.06|32741.06|32741.06|32741.06|32741.06|0
1642415380000|2022-01-17 10:29:40|32745.36|32745.36|32745.36|32745.36|32745.36|32745.36|32745.36|32745.36|0
1642415400000|2022-01-17 10:30:00|32747.14|32747.14|32748.16|32748.16|32750.69|32750.69|32746.39|32746.39|0
1642415410000|2022-01-17 10:30:10|32746.39|32746.39|32748.16|32748.16|32748.16|32748.16|32746.39|32746.39|0
1642415430000|2022-01-17 10:30:30|32752.47|32752.47|32752.47|32752.47|32752.47|32752.47|32752.47|32752.47|0
1642415470000|2022-01-17 10:31:10|32748.16|32748.16|32748.16|32748.16|32749.94|32749.94|32748.16|32748.16|0
1642415490000|2022-01-17 10:31:30|32746.39|32746.39|32746.39|32746.39|32746.39|32746.39|32746.39|32746.39|0
1642415500000|2022-01-17 10:31:40|32744.61|32744.61|32744.61|32744.61|32744.61|32744.61|32744.61|32744.61|0
1642415570000|2022-01-17 10:32:50|32748.92|32748.92|32748.92|32748.92|32748.92|32748.92|32748.92|32748.92|0
1642415600000|2022-01-17 10:33:20|32750.69|32750.69|32761.08|32761.08|32761.08|32761.08|32750.69|32750.69|0
1642415630000|2022-01-17 10:33:50|32752.47|32752.47|32748.16|32748.16|32752.47|32752.47|32748.16|32748.16|0
1642415640000|2022-01-17 10:34:00|32752.47|32752.47|32748.16|32748.16|32752.47|32752.47|32748.16|32748.16|0
1642415670000|2022-01-17 10:34:30|32752.47|32752.47|32756.78|32756.78|32756.78|32756.78|32752.47|32752.47|0
1642415680000|2022-01-17 10:34:40|32761.08|32761.08|32752.47|32752.47|32761.08|32761.08|32752.47|32752.47|0
1642415710000|2022-01-17 10:35:10|32756.78|32756.78|32761.08|32761.08|32761.08|32761.08|32756.78|32756.78|0
1642415720000|2022-01-17 10:35:20|32756.78|32756.78|32756.78|32756.78|32756.78|32756.78|32756.78|32756.78|0
1642415730000|2022-01-17 10:35:30|32752.47|32752.47|32752.47|32752.47|32752.47|32752.47|32752.47|32752.47|0
1642415740000|2022-01-17 10:35:40|32761.08|32761.08|32756.78|32756.78|32761.08|32761.08|32756.78|32756.78|0
1642415760000|2022-01-17 10:36:00|32752.47|32752.47|32748.16|32748.16|32752.47|32752.47|32748.16|32748.16|0
1642415800000|2022-01-17 10:36:40|32752.47|32752.47|32752.47|32752.47|32752.47|32752.47|32752.47|32752.47|0
1642415820000|2022-01-17 10:37:00|32747.14|32747.14|32745.36|32745.36|32747.14|32747.14|32745.36|32745.36|0
1642415830000|2022-01-17 10:37:10|32741.06|32741.06|32741.06|32741.06|32741.06|32741.06|32741.06|32741.06|0
1642415860000|2022-01-17 10:37:40|32745.36|32745.36|32745.36|32745.36|32745.36|32745.36|32745.36|32745.36|0
1642415900000|2022-01-17 10:38:20|32749.67|32749.67|32745.36|32745.36|32749.67|32749.67|32745.36|32745.36|0
1642415940000|2022-01-17 10:39:00|32747.14|32747.14|32742.83|32742.83|32747.14|32747.14|32742.83|32742.83|0
1642415950000|2022-01-17 10:39:10|32744.61|32744.61|32744.61|32744.61|32744.61|32744.61|32744.61|32744.61|0
1642415960000|2022-01-17 10:39:20|32748.92|32748.92|32748.92|32748.92|32748.92|32748.92|32748.92|32748.92|0
1642416020000|2022-01-17 10:40:20|32744.61|32744.61|32744.61|32744.61|32744.61|32744.61|32744.61|32744.61|0
1642416040000|2022-01-17 10:40:40|32753.22|32753.22|32748.92|32748.92|32753.22|32753.22|32748.92|32748.92|0
1642416050000|2022-01-17 10:40:50|32757.53|32757.53|32757.53|32757.53|32757.53|32757.53|32757.53|32757.53|0
1642416110000|2022-01-17 10:41:50|32753.22|32753.22|32753.22|32753.22|32753.22|32753.22|32753.22|32753.22|0
1642416120000|2022-01-17 10:42:00|32748.92|32748.92|32748.92|32748.92|32753.22|32753.22|32748.92|32748.92|0
1642416130000|2022-01-17 10:42:10|32744.61|32744.61|32741.06|32741.06|32744.61|32744.61|32741.06|32741.06|0
1642416180000|2022-01-17 10:43:00|32739.28|32739.28|32729.64|32729.64|32739.28|32739.28|32729.64|32729.64|0
1642416200000|2022-01-17 10:43:20|32727.86|32727.86|32727.86|32727.86|32727.86|32727.86|32727.86|32727.86|0
1642416210000|2022-01-17 10:43:30|32732.17|32732.17|32732.17|32732.17|32732.17|32732.17|32732.17|32732.17|0
1642416230000|2022-01-17 10:43:50|32740.78|32740.78|32740.78|32740.78|32740.78|32740.78|32740.78|32740.78|0
1642416240000|2022-01-17 10:44:00|32737.23|32737.23|32732.92|32732.92|32737.23|32737.23|32732.92|32732.92|0
1642416300000|2022-01-17 10:45:00|32731.14|32731.14|32732.92|32732.92|32732.92|32732.92|32731.14|32731.14|0
1642416310000|2022-01-17 10:45:10|32731.14|32731.14|32731.14|32731.14|32731.14|32731.14|32731.14|32731.14|0
1642416320000|2022-01-17 10:45:20|32726.84|32726.84|32726.84|32726.84|32731.14|32731.14|32726.84|32726.84|0
1642416380000|2022-01-17 10:46:20|32735.45|32735.45|32735.45|32735.45|32735.45|32735.45|32735.45|32735.45|0
1642416420000|2022-01-17 10:47:00|32731.14|32731.14|32731.14|32731.14|32731.14|32731.14|32731.14|32731.14|0
1642416430000|2022-01-17 10:47:10|32729.37|32729.37|32729.37|32729.37|32729.37|32729.37|32729.37|32729.37|0
1642416480000|2022-01-17 10:48:00|32727.59|32727.59|32727.59|32727.59|32727.59|32727.59|32727.59|32727.59|0
1642416530000|2022-01-17 10:48:50|32729.37|32729.37|32729.37|32729.37|32729.37|32729.37|32729.37|32729.37|0
1642416550000|2022-01-17 10:49:10|32725.06|32725.06|32725.06|32725.06|32725.06|32725.06|32725.06|32725.06|0
1642416600000|2022-01-17 10:50:00|32733.67|32733.67|32733.67|32733.67|32733.67|32733.67|32733.67|32733.67|0
1642416640000|2022-01-17 10:50:40|32729.37|32729.37|32729.37|32729.37|32729.37|32729.37|32729.37|32729.37|0
1642416650000|2022-01-17 10:50:50|32733.67|32733.67|32733.67|32733.67|32733.67|32733.67|32733.67|32733.67|0
1642416660000|2022-01-17 10:51:00|32737.98|32737.98|32737.98|32737.98|32737.98|32737.98|32737.98|32737.98|0
1642416670000|2022-01-17 10:51:10|32733.67|32733.67|32733.67|32733.67|32733.67|32733.67|32733.67|32733.67|0
1642416710000|2022-01-17 10:51:50|32737.98|32737.98|32737.98|32737.98|32737.98|32737.98|32737.98|32737.98|0
1642416720000|2022-01-17 10:52:00|32733.67|32733.67|32733.67|32733.67|32733.67|32733.67|32733.67|32733.67|0
1642416730000|2022-01-17 10:52:10|32729.37|32729.37|32729.37|32729.37|32729.37|32729.37|32729.37|32729.37|0
1642416750000|2022-01-17 10:52:30|32733.67|32733.67|32733.67|32733.67|32733.67|32733.67|32733.67|32733.67|0
1642416780000|2022-01-17 10:53:00|32729.37|32729.37|32725.06|32725.06|32729.37|32729.37|32725.06|32725.06|0
1642416810000|2022-01-17 10:53:30|32733.67|32733.67|32737.98|32737.98|32737.98|32737.98|32733.67|32733.67|0
1642416840000|2022-01-17 10:54:00|32733.67|32733.67|32733.67|32733.67|32733.67|32733.67|32733.67|32733.67|0
1642416850000|2022-01-17 10:54:10|32736.2|32736.2|32736.2|32736.2|32736.2|32736.2|32736.2|32736.2|0
1642416890000|2022-01-17 10:54:50|32740.51|32740.51|32740.51|32740.51|32740.51|32740.51|32740.51|32740.51|0
1642416900000|2022-01-17 10:55:00|32736.2|32736.2|32736.2|32736.2|32736.2|32736.2|32736.2|32736.2|0
1642416960000|2022-01-17 10:56:00|32731.9|32731.9|32731.9|32731.9|32731.9|32731.9|32731.9|32731.9|0
1642417030000|2022-01-17 10:57:10|32730.12|32730.12|32730.12|32730.12|32730.12|32730.12|32730.12|32730.12|0
1642417070000|2022-01-17 10:57:50|32728.34|32728.34|32728.34|32728.34|32728.34|32728.34|32728.34|32728.34|0
1642417150000|2022-01-17 10:59:10|32724.04|32724.04|32724.04|32724.04|32724.04|32724.04|32724.04|32724.04|0
1642417200000|2022-01-17 11:00:00|32728.34|32728.34|32728.34|32728.34|32728.34|32728.34|32728.34|32728.34|0
1642417220000|2022-01-17 11:00:20|32732.65|32732.65|32732.65|32732.65|32732.65|32732.65|32732.65|32732.65|0
1642417240000|2022-01-17 11:00:40|32730.87|32730.87|32730.87|32730.87|32730.87|32730.87|32730.87|32730.87|0
1642417250000|2022-01-17 11:00:50|32726.57|32726.57|32726.57|32726.57|32726.57|32726.57|32726.57|32726.57|0
1642417260000|2022-01-17 11:01:00|32722.26|32722.26|32717.95|32717.95|32722.26|32722.26|32717.95|32717.95|0
1642417270000|2022-01-17 11:01:10|32709.34|32709.34|32709.34|32709.34|32709.34|32709.34|32709.34|32709.34|0
1642417280000|2022-01-17 11:01:20|32713.65|32713.65|32713.65|32713.65|32713.65|32713.65|32713.65|32713.65|0
1642417290000|2022-01-17 11:01:30|32717.95|32717.95|32717.95|32717.95|32717.95|32717.95|32717.95|32717.95|0
1642417330000|2022-01-17 11:02:10|32713.65|32713.65|32713.65|32713.65|32713.65|32713.65|32713.65|32713.65|0
1642417340000|2022-01-17 11:02:20|32710.09|32710.09|32710.09|32710.09|32710.09|32710.09|32710.09|32710.09|0
1642417390000|2022-01-17 11:03:10|32718.7|32718.7|32723.01|32723.01|32723.01|32723.01|32718.7|32718.7|0
1642417400000|2022-01-17 11:03:20|32721.23|32721.23|32724.79|32724.79|32724.79|32724.79|32721.23|32721.23|0
1642417410000|2022-01-17 11:03:30|32726.57|32726.57|32726.57|32726.57|32726.57|32726.57|32726.57|32726.57|0
1642417420000|2022-01-17 11:03:40|32728.34|32728.34|32728.34|32728.34|32728.34|32728.34|32728.34|32728.34|0
1642417500000|2022-01-17 11:05:00|32724.04|32724.04|32724.04|32724.04|32724.04|32724.04|32724.04|32724.04|0
1642417550000|2022-01-17 11:05:50|32722.26|32722.26|32717.95|32717.95|32722.26|32722.26|32717.95|32717.95|0
1642417560000|2022-01-17 11:06:00|32722.26|32722.26|32722.26|32722.26|32722.26|32722.26|32722.26|32722.26|0
1642417570000|2022-01-17 11:06:10|32717.95|32717.95|32717.95|32717.95|32717.95|32717.95|32717.95|32717.95|0
1642417590000|2022-01-17 11:06:30|32726.57|32726.57|32726.57|32726.57|32726.57|32726.57|32726.57|32726.57|0
1642417620000|2022-01-17 11:07:00|32724.79|32724.79|32724.79|32724.79|32724.79|32724.79|32724.79|32724.79|0
1642417670000|2022-01-17 11:07:50|32723.01|32723.01|32723.01|32723.01|32723.01|32723.01|32723.01|32723.01|0
1642417700000|2022-01-17 11:08:20|32726.57|32726.57|32730.87|32730.87|32730.87|32730.87|32726.57|32726.57|0
1642417720000|2022-01-17 11:08:40|32748.1|32748.1|32743.79|32743.79|32748.1|32748.1|32743.79|32743.79|0
1642417730000|2022-01-17 11:08:50|32739.48|32739.48|32739.48|32739.48|32739.48|32739.48|32739.48|32739.48|0
1642417740000|2022-01-17 11:09:00|32743.79|32743.79|32743.79|32743.79|32743.79|32743.79|32743.79|32743.79|0
1642417770000|2022-01-17 11:09:30|32739.48|32739.48|32739.48|32739.48|32739.48|32739.48|32739.48|32739.48|0
1642417840000|2022-01-17 11:10:40|32744.82|32744.82|32763.82|32763.82|32763.82|32763.82|32744.82|32744.82|0
1642417860000|2022-01-17 11:11:00|32759.51|32759.51|32759.51|32759.51|32759.51|32759.51|32759.51|32759.51|0
1642417880000|2022-01-17 11:11:20|32755.21|32755.21|32755.21|32755.21|32755.21|32755.21|32755.21|32755.21|0
1642417900000|2022-01-17 11:11:40|32759.51|32759.51|32759.51|32759.51|32759.51|32759.51|32759.51|32759.51|0
1642417930000|2022-01-17 11:12:10|32763.82|32763.82|32763.82|32763.82|32763.82|32763.82|32763.82|32763.82|0
1642417970000|2022-01-17 11:12:50|32762.04|32762.04|32762.04|32762.04|32762.04|32762.04|32762.04|32762.04|0
1642418020000|2022-01-17 11:13:40|32760.27|32760.27|32760.27|32760.27|32760.27|32760.27|32760.27|32760.27|0
1642418080000|2022-01-17 11:14:40|32758.49|32758.49|32758.49|32758.49|32758.49|32758.49|32758.49|32758.49|0
1642418090000|2022-01-17 11:14:50|32760.27|32760.27|32760.27|32760.27|32760.27|32760.27|32760.27|32760.27|0
1642418110000|2022-01-17 11:15:10|32758.49|32758.49|32758.49|32758.49|32758.49|32758.49|32758.49|32758.49|0
1642418120000|2022-01-17 11:15:20|32754.18|32754.18|32754.18|32754.18|32754.18|32754.18|32754.18|32754.18|0
1642418160000|2022-01-17 11:16:00|32758.49|32758.49|32758.49|32758.49|32758.49|32758.49|32758.49|32758.49|0
1642418180000|2022-01-17 11:16:20|32754.18|32754.18|32754.18|32754.18|32754.18|32754.18|32754.18|32754.18|0
1642418290000|2022-01-17 11:18:10|32758.49|32758.49|32758.49|32758.49|32758.49|32758.49|32758.49|32758.49|0
1642418380000|2022-01-17 11:19:40|32768.88|32768.88|32781.8|32781.8|32781.8|32781.8|32768.88|32768.88|0
1642418420000|2022-01-17 11:20:20|32777.49|32777.49|32777.49|32777.49|32777.49|32777.49|32777.49|32777.49|0
1642418460000|2022-01-17 11:21:00|32781.8|32781.8|32781.8|32781.8|32781.8|32781.8|32781.8|32781.8|0
1642418510000|2022-01-17 11:21:50|32777.49|32777.49|32777.49|32777.49|32777.49|32777.49|32777.49|32777.49|0
1642418530000|2022-01-17 11:22:10|32781.8|32781.8|32781.8|32781.8|32781.8|32781.8|32781.8|32781.8|0
1642418590000|2022-01-17 11:23:10|32786.1|32786.1|32794.72|32794.72|32794.72|32794.72|32786.1|32786.1|0
1642418650000|2022-01-17 11:24:10|32799.02|32799.02|32807.64|32807.64|32807.64|32807.64|32799.02|32799.02|0
1642418670000|2022-01-17 11:24:30|32809.41|32809.41|32809.41|32809.41|32809.41|32809.41|32809.41|32809.41|0
1642418690000|2022-01-17 11:24:50|32807.64|32807.64|32807.64|32807.64|32807.64|32807.64|32807.64|32807.64|0
1642418710000|2022-01-17 11:25:10|32811.19|32811.19|32815.5|32815.5|32815.5|32815.5|32811.19|32811.19|0
1642418740000|2022-01-17 11:25:40|32806.88|32806.88|32806.88|32806.88|32806.88|32806.88|32806.88|32806.88|0
1642418800000|2022-01-17 11:26:40|32802.58|32802.58|32802.58|32802.58|32802.58|32802.58|32802.58|32802.58|0
1642418940000|2022-01-17 11:29:00|32798.27|32798.27|32793.96|32793.96|32798.27|32798.27|32793.96|32793.96|0
1642418970000|2022-01-17 11:29:30|32802.58|32802.58|32802.58|32802.58|32802.58|32802.58|32802.58|32802.58|0
1642419000000|2022-01-17 11:30:00|32800.8|32800.8|32800.8|32800.8|32800.8|32800.8|32800.8|32800.8|0
1642419020000|2022-01-17 11:30:20|32796.49|32796.49|32796.49|32796.49|32796.49|32796.49|32796.49|32796.49|0
1642419050000|2022-01-17 11:30:50|32800.8|32800.8|32800.8|32800.8|32800.8|32800.8|32800.8|32800.8|0
1642419130000|2022-01-17 11:32:10|32804.35|32804.35|32800.8|32800.8|32804.35|32804.35|32800.8|32800.8|0
1642419150000|2022-01-17 11:32:30|32805.11|32805.11|32805.11|32805.11|32805.11|32805.11|32805.11|32805.11|0
1642419160000|2022-01-17 11:32:40|32806.88|32806.88|32806.88|32806.88|32806.88|32806.88|32806.88|32806.88|0
1642419190000|2022-01-17 11:33:10|32808.66|32808.66|32812.97|32812.97|32812.97|32812.97|32808.66|32808.66|0
1642419200000|2022-01-17 11:33:20|32814.75|32814.75|32814.75|32814.75|32814.75|32814.75|32814.75|32814.75|0
1642419260000|2022-01-17 11:34:20|32819.05|32819.05|32819.05|32819.05|32819.05|32819.05|32819.05|32819.05|0
1642419270000|2022-01-17 11:34:30|32814.75|32814.75|32814.75|32814.75|32814.75|32814.75|32814.75|32814.75|0
1642419280000|2022-01-17 11:34:40|32819.05|32819.05|32819.05|32819.05|32819.05|32819.05|32819.05|32819.05|0
1642419310000|2022-01-17 11:35:10|32811.19|32811.19|32811.19|32811.19|32811.19|32811.19|32811.19|32811.19|0
1642419370000|2022-01-17 11:36:10|32806.88|32806.88|32811.19|32811.19|32811.19|32811.19|32806.88|32806.88|0
1642419380000|2022-01-17 11:36:20|32806.88|32806.88|32806.88|32806.88|32806.88|32806.88|32806.88|32806.88|0
1642419390000|2022-01-17 11:36:30|32811.19|32811.19|32815.5|32815.5|32815.5|32815.5|32811.19|32811.19|0
1642419430000|2022-01-17 11:37:10|32811.19|32811.19|32811.19|32811.19|32811.19|32811.19|32811.19|32811.19|0
1642419460000|2022-01-17 11:37:40|32820.08|32820.08|32822.61|32822.61|32826.16|32826.16|32820.08|32820.08|0
1642419520000|2022-01-17 11:38:40|32818.3|32818.3|32815.77|32815.77|32818.3|32818.3|32815.77|32815.77|0
1642419570000|2022-01-17 11:39:30|32820.08|32820.08|32820.08|32820.08|32820.08|32820.08|32820.08|32820.08|0
1642419580000|2022-01-17 11:39:40|32821.85|32821.85|32820.08|32820.08|32821.85|32821.85|32820.08|32820.08|0
1642419610000|2022-01-17 11:40:10|32815.77|32815.77|32815.77|32815.77|32815.77|32815.77|32815.77|32815.77|0
1642419660000|2022-01-17 11:41:00|32820.08|32820.08|32820.08|32820.08|32820.08|32820.08|32820.08|32820.08|0
1642419690000|2022-01-17 11:41:30|32824.38|32824.38|32824.38|32824.38|32824.38|32824.38|32824.38|32824.38|0
1642419730000|2022-01-17 11:42:10|32837.3|32837.3|32850.22|32850.22|32850.22|32850.22|32837.3|32837.3|0
1642419750000|2022-01-17 11:42:30|32854.53|32854.53|32856.31|32856.31|32856.31|32856.31|32854.53|32854.53|0
1642419760000|2022-01-17 11:42:40|32852|32852|32847.69|32847.69|32852|32852|32847.69|32847.69|0
1642419780000|2022-01-17 11:43:00|32843.39|32843.39|32834.77|32834.77|32843.39|32843.39|32834.77|32834.77|0
1642419790000|2022-01-17 11:43:10|32830.47|32830.47|32830.47|32830.47|32830.47|32830.47|32830.47|32830.47|0
1642419810000|2022-01-17 11:43:30|32826.16|32826.16|32826.16|32826.16|32826.16|32826.16|32826.16|32826.16|0
1642419820000|2022-01-17 11:43:40|32830.47|32830.47|32830.47|32830.47|32830.47|32830.47|32830.47|32830.47|0
1642419860000|2022-01-17 11:44:20|32826.16|32826.16|32821.85|32821.85|32826.16|32826.16|32821.85|32821.85|0
1642419870000|2022-01-17 11:44:30|32826.16|32826.16|32826.16|32826.16|32826.16|32826.16|32826.16|32826.16|0
1642419880000|2022-01-17 11:44:40|32826.91|32826.91|32822.61|32822.61|32826.91|32826.91|32822.61|32822.61|0
1642419890000|2022-01-17 11:44:50|32818.3|32818.3|32822.61|32822.61|32822.61|32822.61|32818.3|32818.3|0
1642419900000|2022-01-17 11:45:00|32826.91|32826.91|32826.91|32826.91|32826.91|32826.91|32826.91|32826.91|0
1642419930000|2022-01-17 11:45:30|32831.22|32831.22|32831.22|32831.22|32831.22|32831.22|32831.22|32831.22|0
1642419960000|2022-01-17 11:46:00|32826.91|32826.91|32822.61|32822.61|32826.91|32826.91|32822.61|32822.61|0
1642420040000|2022-01-17 11:47:20|32818.3|32818.3|32818.3|32818.3|32818.3|32818.3|32818.3|32818.3|0
1642420050000|2022-01-17 11:47:30|32822.61|32822.61|32822.61|32822.61|32822.61|32822.61|32822.61|32822.61|0
1642420130000|2022-01-17 11:48:50|32820.83|32820.83|32820.83|32820.83|32820.83|32820.83|32820.83|32820.83|0
1642420150000|2022-01-17 11:49:10|32825.14|32825.14|32823.36|32823.36|32825.14|32825.14|32823.36|32823.36|0
1642420170000|2022-01-17 11:49:30|32833.75|32833.75|32846.94|32846.94|32851.25|32851.25|32833.75|32833.75|0
1642420190000|2022-01-17 11:49:50|32851.25|32851.25|32842.63|32842.63|32859.86|32859.86|32842.63|32842.63|0
1642420200000|2022-01-17 11:50:00|32838.33|32838.33|32840.86|32840.86|32840.86|32840.86|32836.55|32836.55|0
1642420250000|2022-01-17 11:50:50|32836.55|32836.55|32836.55|32836.55|32836.55|32836.55|32836.55|32836.55|0
1642420280000|2022-01-17 11:51:20|32832.24|32832.24|32832.24|32832.24|32832.24|32832.24|32832.24|32832.24|0
1642420320000|2022-01-17 11:52:00|32840.86|32840.86|32840.86|32840.86|32840.86|32840.86|32840.86|32840.86|0
1642420330000|2022-01-17 11:52:10|32836.55|32836.55|32832.24|32832.24|32836.55|32836.55|32832.24|32832.24|0
1642420370000|2022-01-17 11:52:50|32836.55|32836.55|32836.55|32836.55|32836.55|32836.55|32836.55|32836.55|0
1642420390000|2022-01-17 11:53:10|32840.86|32840.86|32840.86|32840.86|32840.86|32840.86|32840.86|32840.86|0
1642420440000|2022-01-17 11:54:00|32832.24|32832.24|32832.24|32832.24|32832.24|32832.24|32832.24|32832.24|0
1642420450000|2022-01-17 11:54:10|32834.02|32834.02|32834.02|32834.02|32834.02|32834.02|32834.02|32834.02|0
1642420470000|2022-01-17 11:54:30|32835.8|32835.8|32837.58|32837.58|32837.58|32837.58|32835.8|32835.8|0
1642420490000|2022-01-17 11:54:50|32846.19|32846.19|32846.19|32846.19|32846.19|32846.19|32846.19|32846.19|0
1642420520000|2022-01-17 11:55:20|32841.88|32841.88|32841.88|32841.88|32841.88|32841.88|32841.88|32841.88|0
1642420530000|2022-01-17 11:55:30|32833.27|32833.27|32833.27|32833.27|32833.27|32833.27|32833.27|32833.27|0
1642420630000|2022-01-17 11:57:10|32841.88|32841.88|32841.88|32841.88|32841.88|32841.88|32841.88|32841.88|0
1642420640000|2022-01-17 11:57:20|32850.5|32850.5|32850.5|32850.5|32850.5|32850.5|32850.5|32850.5|0
1642420650000|2022-01-17 11:57:30|32846.94|32846.94|32846.94|32846.94|32846.94|32846.94|32846.94|32846.94|0
1642420750000|2022-01-17 11:59:10|32836.55|32836.55|32836.55|32836.55|32836.55|32836.55|32836.55|32836.55|0
1642420760000|2022-01-17 11:59:20|32840.86|32840.86|32845.16|32845.16|32845.16|32845.16|32840.86|32840.86|0
1642420890000|2022-01-17 12:01:30|32849.47|32849.47|32849.47|32849.47|32849.47|32849.47|32849.47|32849.47|0
1642420900000|2022-01-17 12:01:40|32862.39|32862.39|32862.39|32862.39|32862.39|32862.39|32862.39|32862.39|0
1642420910000|2022-01-17 12:01:50|32858.08|32858.08|32858.08|32858.08|32858.08|32858.08|32858.08|32858.08|0
1642420920000|2022-01-17 12:02:00|32862.39|32862.39|32862.39|32862.39|32862.39|32862.39|32862.39|32862.39|0
1642420980000|2022-01-17 12:03:00|32866.7|32866.7|32866.7|32866.7|32866.7|32866.7|32866.7|32866.7|0
1642421000000|2022-01-17 12:03:20|32871|32871|32879.62|32879.62|32879.62|32879.62|32871|32871|0
1642421010000|2022-01-17 12:03:30|32875.31|32875.31|32875.31|32875.31|32875.31|32875.31|32875.31|32875.31|0
1642421020000|2022-01-17 12:03:40|32871|32871|32871|32871|32871|32871|32871|32871|0
1642421040000|2022-01-17 12:04:00|32866.7|32866.7|32866.7|32866.7|32866.7|32866.7|32866.7|32866.7|0
1642421050000|2022-01-17 12:04:10|32862.39|32862.39|32862.39|32862.39|32862.39|32862.39|32862.39|32862.39|0
1642421080000|2022-01-17 12:04:40|32860.61|32860.61|32864.92|32864.92|32864.92|32864.92|32860.61|32860.61|0
1642421100000|2022-01-17 12:05:00|32869.23|32869.23|32869.23|32869.23|32869.23|32869.23|32869.23|32869.23|0
1642421110000|2022-01-17 12:05:10|32873.53|32873.53|32873.53|32873.53|32873.53|32873.53|32873.53|32873.53|0
1642421130000|2022-01-17 12:05:30|32864.92|32864.92|32860.61|32860.61|32864.92|32864.92|32860.61|32860.61|0
1642421140000|2022-01-17 12:05:40|32864.92|32864.92|32864.92|32864.92|32864.92|32864.92|32864.92|32864.92|0
1642421150000|2022-01-17 12:05:50|32869.23|32869.23|32873.53|32873.53|32873.53|32873.53|32869.23|32869.23|0
1642421230000|2022-01-17 12:07:10|32877.84|32877.84|32864.92|32864.92|32877.84|32877.84|32864.92|32864.92|0
1642421250000|2022-01-17 12:07:30|32873.53|32873.53|32875.31|32875.31|32875.31|32875.31|32873.53|32873.53|0
1642421270000|2022-01-17 12:07:50|32871|32871|32871|32871|32871|32871|32871|32871|0
1642421280000|2022-01-17 12:08:00|32875.31|32875.31|32875.31|32875.31|32875.31|32875.31|32875.31|32875.31|0
1642421300000|2022-01-17 12:08:20|32871|32871|32871|32871|32871|32871|32871|32871|0
1642421360000|2022-01-17 12:09:20|32875.31|32875.31|32875.31|32875.31|32875.31|32875.31|32875.31|32875.31|0
1642421380000|2022-01-17 12:09:40|32871|32871|32871|32871|32871|32871|32871|32871|0
1642421390000|2022-01-17 12:09:50|32862.39|32862.39|32866.7|32866.7|32866.7|32866.7|32862.39|32862.39|0
1642421440000|2022-01-17 12:10:40|32862.39|32862.39|32862.39|32862.39|32862.39|32862.39|32862.39|32862.39|0
1642421470000|2022-01-17 12:11:10|32866.7|32866.7|32869.23|32869.23|32871|32871|32866.7|32866.7|0
1642421480000|2022-01-17 12:11:20|32873.53|32873.53|32885.7|32885.7|32885.7|32885.7|32873.53|32873.53|0
1642421500000|2022-01-17 12:11:40|32887.48|32887.48|32887.48|32887.48|32891.78|32891.78|32887.48|32887.48|0
1642421530000|2022-01-17 12:12:10|32885.7|32885.7|32885.7|32885.7|32885.7|32885.7|32885.7|32885.7|0
1642421590000|2022-01-17 12:13:10|32890.01|32890.01|32885.7|32885.7|32890.01|32890.01|32885.7|32885.7|0
1642421640000|2022-01-17 12:14:00|32890.01|32890.01|32890.01|32890.01|32890.01|32890.01|32890.01|32890.01|0
1642421660000|2022-01-17 12:14:20|32898.62|32898.62|32898.62|32898.62|32898.62|32898.62|32898.62|32898.62|0
1642421680000|2022-01-17 12:14:40|32902.17|32902.17|32902.17|32902.17|32902.17|32902.17|32902.17|32902.17|0
1642421690000|2022-01-17 12:14:50|32915.09|32915.09|32910.79|32910.79|32915.09|32915.09|32910.79|32910.79|0
1642421700000|2022-01-17 12:15:00|32906.48|32906.48|32902.17|32902.17|32906.48|32906.48|32902.17|32902.17|0
1642421880000|2022-01-17 12:18:00|32906.48|32906.48|32906.48|32906.48|32906.48|32906.48|32906.48|32906.48|0
1642421900000|2022-01-17 12:18:20|32902.17|32902.17|32902.17|32902.17|32902.17|32902.17|32902.17|32902.17|0
1642421910000|2022-01-17 12:18:30|32906.48|32906.48|32906.48|32906.48|32906.48|32906.48|32906.48|32906.48|0
1642421940000|2022-01-17 12:19:00|32897.87|32897.87|32893.56|32893.56|32897.87|32897.87|32893.56|32893.56|0
1642421960000|2022-01-17 12:19:20|32897.87|32897.87|32897.87|32897.87|32897.87|32897.87|32897.87|32897.87|0
1642421990000|2022-01-17 12:19:50|32899.64|32899.64|32899.64|32899.64|32899.64|32899.64|32899.64|32899.64|0
1642422010000|2022-01-17 12:20:10|32897.87|32897.87|32897.87|32897.87|32897.87|32897.87|32897.87|32897.87|0
1642422030000|2022-01-17 12:20:30|32896.09|32896.09|32896.09|32896.09|32896.09|32896.09|32896.09|32896.09|0
1642422080000|2022-01-17 12:21:20|32900.4|32900.4|32900.4|32900.4|32900.4|32900.4|32900.4|32900.4|0
1642422100000|2022-01-17 12:21:40|32904.7|32904.7|32917.62|32917.62|32917.62|32917.62|32904.7|32904.7|0
1642422190000|2022-01-17 12:23:10|32921.93|32921.93|32926.23|32926.23|32926.23|32926.23|32921.93|32921.93|0
1642422240000|2022-01-17 12:24:00|32930.54|32930.54|32930.54|32930.54|32930.54|32930.54|32930.54|32930.54|0
1642422250000|2022-01-17 12:24:10|32926.23|32926.23|32917.62|32917.62|32926.23|32926.23|32917.62|32917.62|0
1642422280000|2022-01-17 12:24:40|32921.93|32921.93|32921.93|32921.93|32921.93|32921.93|32921.93|32921.93|0
1642422300000|2022-01-17 12:25:00|32926.23|32926.23|32926.23|32926.23|32926.23|32926.23|32926.23|32926.23|0
1642422320000|2022-01-17 12:25:20|32921.93|32921.93|32921.93|32921.93|32921.93|32921.93|32921.93|32921.93|0
1642422410000|2022-01-17 12:26:50|32926.23|32926.23|32926.23|32926.23|32926.23|32926.23|32926.23|32926.23|0
1642422420000|2022-01-17 12:27:00|32930.54|32930.54|32930.54|32930.54|32930.54|32930.54|32930.54|32930.54|0
1642422430000|2022-01-17 12:27:10|32934.85|32934.85|32934.85|32934.85|32934.85|32934.85|32934.85|32934.85|0
1642422440000|2022-01-17 12:27:20|32938.4|32938.4|32938.4|32938.4|32938.4|32938.4|32938.4|32938.4|0
1642422450000|2022-01-17 12:27:30|32942.71|32942.71|32942.71|32942.71|32942.71|32942.71|32942.71|32942.71|0
1642422460000|2022-01-17 12:27:40|32947.01|32947.01|32947.01|32947.01|32947.01|32947.01|32942.71|32942.71|0
1642422490000|2022-01-17 12:28:10|32951.32|32951.32|32951.32|32951.32|32951.32|32951.32|32951.32|32951.32|0
1642422540000|2022-01-17 12:29:00|32947.01|32947.01|32947.01|32947.01|32947.01|32947.01|32947.01|32947.01|0
1642422610000|2022-01-17 12:30:10|32951.32|32951.32|32959.18|32959.18|32960.96|32960.96|32951.32|32951.32|0
1642422630000|2022-01-17 12:30:30|32963.49|32963.49|32963.49|32963.49|32963.49|32963.49|32963.49|32963.49|0
1642422650000|2022-01-17 12:30:50|32959.18|32959.18|32954.88|32954.88|32959.18|32959.18|32954.88|32954.88|0
1642422660000|2022-01-17 12:31:00|32953.1|32953.1|32957.4|32957.4|32957.4|32957.4|32953.1|32953.1|0
1642422670000|2022-01-17 12:31:10|32959.18|32959.18|32959.18|32959.18|32959.18|32959.18|32959.18|32959.18|0
1642422680000|2022-01-17 12:31:20|32963.49|32963.49|32972.1|32972.1|32972.1|32972.1|32963.49|32963.49|0
1642422690000|2022-01-17 12:31:30|32967.8|32967.8|32967.8|32967.8|32967.8|32967.8|32967.8|32967.8|0
1642422700000|2022-01-17 12:31:40|32963.49|32963.49|32963.49|32963.49|32963.49|32963.49|32963.49|32963.49|0
1642422730000|2022-01-17 12:32:10|32957.4|32957.4|32953.1|32953.1|32957.4|32957.4|32953.1|32953.1|0
1642422740000|2022-01-17 12:32:20|32948.79|32948.79|32948.79|32948.79|32948.79|32948.79|32948.79|32948.79|0
1642422820000|2022-01-17 12:33:40|32944.49|32944.49|32944.49|32944.49|32944.49|32944.49|32944.49|32944.49|0
1642422860000|2022-01-17 12:34:20|32948.79|32948.79|32948.79|32948.79|32948.79|32948.79|32948.79|32948.79|0
1642422870000|2022-01-17 12:34:30|32953.1|32953.1|32957.4|32957.4|32957.4|32957.4|32948.79|32948.79|0
1642422880000|2022-01-17 12:34:40|32961.71|32961.71|32961.71|32961.71|32961.71|32961.71|32961.71|32961.71|0
1642422900000|2022-01-17 12:35:00|32957.4|32957.4|32957.4|32957.4|32957.4|32957.4|32957.4|32957.4|0
1642422930000|2022-01-17 12:35:30|32961.71|32961.71|32961.71|32961.71|32961.71|32961.71|32961.71|32961.71|0
1642422950000|2022-01-17 12:35:50|32966.02|32966.02|32971.35|32971.35|32971.35|32971.35|32966.02|32966.02|0
1642422960000|2022-01-17 12:36:00|32975.66|32975.66|32975.66|32975.66|32975.66|32975.66|32975.66|32975.66|0
1642422980000|2022-01-17 12:36:20|32979.96|32979.96|32984.27|32984.27|32984.27|32984.27|32979.96|32979.96|0
1642423060000|2022-01-17 12:37:40|32988.58|32988.58|32992.13|32992.13|32992.13|32992.13|32988.58|32988.58|0
1642423070000|2022-01-17 12:37:50|32987.82|32987.82|32987.82|32987.82|32987.82|32987.82|32987.82|32987.82|0
1642423080000|2022-01-17 12:38:00|32979.21|32979.21|32979.21|32979.21|32979.21|32979.21|32979.21|32979.21|0
1642423140000|2022-01-17 12:39:00|32974.9|32974.9|32974.9|32974.9|32974.9|32974.9|32974.9|32974.9|0
1642423240000|2022-01-17 12:40:40|32970.6|32970.6|32970.6|32970.6|32970.6|32970.6|32970.6|32970.6|0
1642423260000|2022-01-17 12:41:00|32974.9|32974.9|32974.9|32974.9|32974.9|32974.9|32974.9|32974.9|0
1642423290000|2022-01-17 12:41:30|32983.52|32983.52|32983.52|32983.52|32983.52|32983.52|32983.52|32983.52|0
1642423300000|2022-01-17 12:41:40|32992.13|32992.13|32992.13|32992.13|32992.13|32992.13|32987.82|32987.82|0
1642423350000|2022-01-17 12:42:30|32987.82|32987.82|32987.82|32987.82|32987.82|32987.82|32987.82|32987.82|0
1642423360000|2022-01-17 12:42:40|32992.13|32992.13|32992.13|32992.13|32992.13|32992.13|32992.13|32992.13|0
1642423380000|2022-01-17 12:43:00|32987.82|32987.82|33005.05|33005.05|33005.05|33005.05|32987.82|32987.82|0
1642423390000|2022-01-17 12:43:10|33009.36|33009.36|33017.97|33017.97|33017.97|33017.97|33009.36|33009.36|0
1642423400000|2022-01-17 12:43:20|33022.28|33022.28|33022.28|33022.28|33022.28|33022.28|33022.28|33022.28|0
1642423410000|2022-01-17 12:43:30|33013.66|33013.66|33013.66|33013.66|33013.66|33013.66|33013.66|33013.66|0
1642423430000|2022-01-17 12:43:50|33017.22|33017.22|33026.85|33026.85|33026.85|33026.85|33017.22|33017.22|0
1642423440000|2022-01-17 12:44:00|33031.16|33031.16|33026.85|33026.85|33031.16|33031.16|33026.85|33026.85|0
1642423470000|2022-01-17 12:44:30|33022.55|33022.55|33022.55|33022.55|33022.55|33022.55|33022.55|33022.55|0
1642423500000|2022-01-17 12:45:00|33018.24|33018.24|33013.94|33013.94|33018.24|33018.24|33013.94|33013.94|0
1642423540000|2022-01-17 12:45:40|33009.63|33009.63|33009.63|33009.63|33009.63|33009.63|33009.63|33009.63|0
1642423570000|2022-01-17 12:46:10|33005.32|33005.32|33005.32|33005.32|33005.32|33005.32|33005.32|33005.32|0
1642423610000|2022-01-17 12:46:50|33009.63|33009.63|33009.63|33009.63|33009.63|33009.63|33009.63|33009.63|0
1642423660000|2022-01-17 12:47:40|33005.32|33005.32|33005.32|33005.32|33005.32|33005.32|33005.32|33005.32|0
1642423670000|2022-01-17 12:47:50|33009.63|33009.63|33018.24|33018.24|33018.24|33018.24|33009.63|33009.63|0
1642423680000|2022-01-17 12:48:00|33022.55|33022.55|33007.58|33007.58|33026.85|33026.85|33007.58|33007.58|0
1642423700000|2022-01-17 12:48:20|33003.27|33003.27|33003.27|33003.27|33003.27|33003.27|32998.97|32998.97|0
1642423720000|2022-01-17 12:48:40|33006.83|33006.83|33006.83|33006.83|33006.83|33006.83|33006.83|33006.83|0
1642423810000|2022-01-17 12:50:10|33011.13|33011.13|33006.83|33006.83|33011.13|33011.13|33006.83|33006.83|0
1642423830000|2022-01-17 12:50:30|33002.52|33002.52|33002.52|33002.52|33002.52|33002.52|33002.52|33002.52|0
1642423850000|2022-01-17 12:50:50|33006.83|33006.83|33006.83|33006.83|33006.83|33006.83|33006.83|33006.83|0
1642423870000|2022-01-17 12:51:10|33011.13|33011.13|33011.13|33011.13|33011.13|33011.13|33011.13|33011.13|0
1642423880000|2022-01-17 12:51:20|33006.83|33006.83|33006.83|33006.83|33006.83|33006.83|33006.83|33006.83|0
1642423960000|2022-01-17 12:52:40|33011.13|33011.13|33011.13|33011.13|33011.13|33011.13|33011.13|33011.13|0
1642423990000|2022-01-17 12:53:10|33006.83|33006.83|33002.52|33002.52|33006.83|33006.83|33002.52|33002.52|0
1642424070000|2022-01-17 12:54:30|33006.83|33006.83|33006.83|33006.83|33006.83|33006.83|33006.83|33006.83|0
1642424100000|2022-01-17 12:55:00|33008.6|33008.6|33008.6|33008.6|33008.6|33008.6|33008.6|33008.6|0
1642424110000|2022-01-17 12:55:10|32999.99|32999.99|33004.3|33004.3|33004.3|33004.3|32999.99|32999.99|0
1642424140000|2022-01-17 12:55:40|33002.52|33002.52|33002.52|33002.52|33002.52|33002.52|33002.52|33002.52|0
1642424150000|2022-01-17 12:55:50|32998.21|32998.21|33006.83|33006.83|33006.83|33006.83|32998.21|32998.21|0
1642424160000|2022-01-17 12:56:00|32998.21|32998.21|32998.21|32998.21|32998.21|32998.21|32998.21|32998.21|0
1642424180000|2022-01-17 12:56:20|33002.52|33002.52|33002.52|33002.52|33002.52|33002.52|33002.52|33002.52|0
1642424190000|2022-01-17 12:56:30|33006.83|33006.83|33006.83|33006.83|33006.83|33006.83|33006.83|33006.83|0
1642424200000|2022-01-17 12:56:40|33011.13|33011.13|33011.13|33011.13|33011.13|33011.13|33011.13|33011.13|0
1642424230000|2022-01-17 12:57:10|33019.75|33019.75|33027.61|33027.61|33027.61|33027.61|33019.75|33019.75|0
1642424240000|2022-01-17 12:57:20|33040.53|33040.53|33051.67|33051.67|33053.45|33053.45|33040.53|33040.53|0
1642424250000|2022-01-17 12:57:30|33038.75|33038.75|33038.75|33038.75|33038.75|33038.75|33038.75|33038.75|0
1642424270000|2022-01-17 12:57:50|33034.44|33034.44|33034.44|33034.44|33034.44|33034.44|33034.44|33034.44|0
1642424290000|2022-01-17 12:58:10|33030.14|33030.14|33030.14|33030.14|33030.14|33030.14|33030.14|33030.14|0
1642424350000|2022-01-17 12:59:10|33025.83|33025.83|33024.05|33024.05|33025.83|33025.83|33024.05|33024.05|0
1642424380000|2022-01-17 12:59:40|33019.75|33019.75|33019.75|33019.75|33019.75|33019.75|33019.75|33019.75|0
1642424400000|2022-01-17 13:00:00|33011.13|33011.13|33011.13|33011.13|33011.13|33011.13|33011.13|33011.13|0
1642424410000|2022-01-17 13:00:10|33015.44|33015.44|33015.44|33015.44|33015.44|33015.44|33015.44|33015.44|0
1642424420000|2022-01-17 13:00:20|33011.13|33011.13|33015.44|33015.44|33015.44|33015.44|33011.13|33011.13|0
1642424430000|2022-01-17 13:00:30|33013.66|33013.66|33013.66|33013.66|33013.66|33013.66|33013.66|33013.66|0
1642424460000|2022-01-17 13:01:00|33009.36|33009.36|33005.05|33005.05|33009.36|33009.36|33005.05|33005.05|0
1642424490000|2022-01-17 13:01:30|33009.36|33009.36|33009.36|33009.36|33009.36|33009.36|33009.36|33009.36|0
1642424520000|2022-01-17 13:02:00|33013.66|33013.66|33013.66|33013.66|33013.66|33013.66|33013.66|33013.66|0
1642424530000|2022-01-17 13:02:10|33009.36|33009.36|33005.05|33005.05|33009.36|33009.36|33000.74|33000.74|0
1642424540000|2022-01-17 13:02:20|33009.36|33009.36|33009.36|33009.36|33009.36|33009.36|33009.36|33009.36|0
1642424550000|2022-01-17 13:02:30|33013.66|33013.66|33013.66|33013.66|33013.66|33013.66|33013.66|33013.66|0
1642424560000|2022-01-17 13:02:40|33022.28|33022.28|33038|33038|33038|33038|33022.28|33022.28|0
1642424570000|2022-01-17 13:02:50|33033.69|33033.69|33033.69|33033.69|33033.69|33033.69|33033.69|33033.69|0
1642424580000|2022-01-17 13:03:00|33029.38|33029.38|33029.38|33029.38|33029.38|33029.38|33029.38|33029.38|0
1642424590000|2022-01-17 13:03:10|33033.69|33033.69|33033.69|33033.69|33033.69|33033.69|33033.69|33033.69|0
1642424660000|2022-01-17 13:04:20|33031.91|33031.91|33031.91|33031.91|33031.91|33031.91|33031.91|33031.91|0
1642424670000|2022-01-17 13:04:30|33036.22|33036.22|33040.53|33040.53|33044.83|33044.83|33036.22|33036.22|0
1642424680000|2022-01-17 13:04:40|33038.75|33038.75|33038.75|33038.75|33038.75|33038.75|33038.75|33038.75|0
1642424700000|2022-01-17 13:05:00|33034.44|33034.44|33034.44|33034.44|33034.44|33034.44|33034.44|33034.44|0
1642424710000|2022-01-17 13:05:10|33030.14|33030.14|33030.14|33030.14|33030.14|33030.14|33028.36|33028.36|0
1642424720000|2022-01-17 13:05:20|33034.44|33034.44|33034.44|33034.44|33034.44|33034.44|33034.44|33034.44|0
1642424800000|2022-01-17 13:06:40|33025.83|33025.83|33022.28|33022.28|33025.83|33025.83|33022.28|33022.28|0
1642424830000|2022-01-17 13:07:10|33026.58|33026.58|33026.58|33026.58|33026.58|33026.58|33026.58|33026.58|0
1642424930000|2022-01-17 13:08:50|33035.19|33035.19|33035.19|33035.19|33035.19|33035.19|33035.19|33035.19|0
1642424940000|2022-01-17 13:09:00|33038.75|33038.75|33043.06|33043.06|33043.06|33043.06|33038.75|33038.75|0
1642424980000|2022-01-17 13:09:40|33038.75|33038.75|33038.75|33038.75|33038.75|33038.75|33038.75|33038.75|0
1642424990000|2022-01-17 13:09:50|33036.97|33036.97|33036.97|33036.97|33036.97|33036.97|33036.97|33036.97|0
1642425000000|2022-01-17 13:10:00|33032.67|33032.67|33032.67|33032.67|33032.67|33032.67|33032.67|33032.67|0
1642425080000|2022-01-17 13:11:20|33036.97|33036.97|33035.19|33035.19|33036.97|33036.97|33035.19|33035.19|0
1642425090000|2022-01-17 13:11:30|33036.97|33036.97|33032.67|33032.67|33036.97|33036.97|33032.67|33032.67|0
1642425100000|2022-01-17 13:11:40|33028.36|33028.36|33028.36|33028.36|33028.36|33028.36|33028.36|33028.36|0
1642425120000|2022-01-17 13:12:00|33032.67|33032.67|33032.67|33032.67|33032.67|33032.67|33032.67|33032.67|0
1642425130000|2022-01-17 13:12:10|33036.97|33036.97|33036.97|33036.97|33036.97|33036.97|33036.97|33036.97|0
1642425140000|2022-01-17 13:12:20|33032.67|33032.67|33032.67|33032.67|33032.67|33032.67|33032.67|33032.67|0
1642425170000|2022-01-17 13:12:50|33036.97|33036.97|33036.97|33036.97|33036.97|33036.97|33036.97|33036.97|0
1642425180000|2022-01-17 13:13:00|33038.75|33038.75|33038.75|33038.75|33038.75|33038.75|33038.75|33038.75|0
1642425240000|2022-01-17 13:14:00|33043.06|33043.06|33047.36|33047.36|33047.36|33047.36|33043.06|33043.06|0
1642425280000|2022-01-17 13:14:40|33051.67|33051.67|33049.89|33049.89|33051.67|33051.67|33049.89|33049.89|0
1642425300000|2022-01-17 13:15:00|33045.58|33045.58|33045.58|33045.58|33045.58|33045.58|33045.58|33045.58|0
1642425330000|2022-01-17 13:15:30|33049.89|33049.89|33054.2|33054.2|33054.2|33054.2|33049.89|33049.89|0
1642425350000|2022-01-17 13:15:50|33055.97|33055.97|33062.06|33062.06|33062.06|33062.06|33055.97|33055.97|0
1642425360000|2022-01-17 13:16:00|33060.28|33060.28|33060.28|33060.28|33060.28|33060.28|33060.28|33060.28|0
1642425370000|2022-01-17 13:16:10|33064.59|33064.59|33060.28|33060.28|33064.59|33064.59|33060.28|33060.28|0
1642425390000|2022-01-17 13:16:30|33064.59|33064.59|33064.59|33064.59|33064.59|33064.59|33064.59|33064.59|0
1642425410000|2022-01-17 13:16:50|33062.81|33062.81|33062.81|33062.81|33062.81|33062.81|33062.81|33062.81|0
1642425430000|2022-01-17 13:17:10|33067.12|33067.12|33067.12|33067.12|33067.12|33067.12|33067.12|33067.12|0
1642425440000|2022-01-17 13:17:20|33071.42|33071.42|33071.42|33071.42|33071.42|33071.42|33071.42|33071.42|0
1642425470000|2022-01-17 13:17:50|33075.73|33075.73|33075.73|33075.73|33075.73|33075.73|33075.73|33075.73|0
1642425480000|2022-01-17 13:18:00|33071.42|33071.42|33075.73|33075.73|33075.73|33075.73|33071.42|33071.42|0
1642425500000|2022-01-17 13:18:20|33071.42|33071.42|33071.42|33071.42|33071.42|33071.42|33071.42|33071.42|0
1642425510000|2022-01-17 13:18:30|33062.81|33062.81|33062.81|33062.81|33062.81|33062.81|33062.81|33062.81|0
1642425520000|2022-01-17 13:18:40|33061.03|33061.03|33061.03|33061.03|33061.03|33061.03|33061.03|33061.03|0
1642425540000|2022-01-17 13:19:00|33056.73|33056.73|33056.73|33056.73|33056.73|33056.73|33056.73|33056.73|0
1642425600000|2022-01-17 13:20:00|33052.42|33052.42|33048.11|33048.11|33052.42|33052.42|33048.11|33048.11|0
1642425610000|2022-01-17 13:20:10|33043.81|33043.81|33043.81|33043.81|33043.81|33043.81|33043.81|33043.81|0
1642425620000|2022-01-17 13:20:20|33048.11|33048.11|33043.81|33043.81|33048.11|33048.11|33043.81|33043.81|0
1642425650000|2022-01-17 13:20:50|33039.5|33039.5|33039.5|33039.5|33039.5|33039.5|33039.5|33039.5|0
1642425660000|2022-01-17 13:21:00|33037.72|33037.72|33037.72|33037.72|33037.72|33037.72|33037.72|33037.72|0
1642425670000|2022-01-17 13:21:10|33033.42|33033.42|33033.42|33033.42|33033.42|33033.42|33033.42|33033.42|0
1642425720000|2022-01-17 13:22:00|33029.11|33029.11|33029.11|33029.11|33029.11|33029.11|33029.11|33029.11|0
1642425730000|2022-01-17 13:22:10|33024.8|33024.8|33024.8|33024.8|33024.8|33024.8|33024.8|33024.8|0
1642425750000|2022-01-17 13:22:30|33023.03|33023.03|33023.03|33023.03|33023.03|33023.03|33023.03|33023.03|0
1642425780000|2022-01-17 13:23:00|33031.64|33031.64|33035.95|33035.95|33035.95|33035.95|33031.64|33031.64|0
1642425870000|2022-01-17 13:24:30|33040.25|33040.25|33040.25|33040.25|33040.25|33040.25|33040.25|33040.25|0
1642425880000|2022-01-17 13:24:40|33048.87|33048.87|33048.87|33048.87|33048.87|33048.87|33048.87|33048.87|0
1642425910000|2022-01-17 13:25:10|33040.25|33040.25|33040.25|33040.25|33040.25|33040.25|33040.25|33040.25|0
1642425930000|2022-01-17 13:25:30|33035.95|33035.95|33035.95|33035.95|33035.95|33035.95|33035.95|33035.95|0
1642425940000|2022-01-17 13:25:40|33037.72|33037.72|33037.72|33037.72|33037.72|33037.72|33037.72|33037.72|0
1642425960000|2022-01-17 13:26:00|33033.42|33033.42|33033.42|33033.42|33033.42|33033.42|33033.42|33033.42|0
1642425970000|2022-01-17 13:26:10|33037.72|33037.72|33042.03|33042.03|33042.03|33042.03|33037.72|33037.72|0
1642426020000|2022-01-17 13:27:00|33046.34|33046.34|33050.64|33050.64|33050.64|33050.64|33046.34|33046.34|0
1642426120000|2022-01-17 13:28:40|33054.95|33054.95|33050.64|33050.64|33054.95|33054.95|33050.64|33050.64|0
1642426130000|2022-01-17 13:28:50|33046.34|33046.34|33046.34|33046.34|33046.34|33046.34|33046.34|33046.34|0
1642426180000|2022-01-17 13:29:40|33044.56|33044.56|33044.56|33044.56|33044.56|33044.56|33044.56|33044.56|0
1642426210000|2022-01-17 13:30:10|33048.87|33048.87|33048.87|33048.87|33048.87|33048.87|33048.87|33048.87|0
1642426230000|2022-01-17 13:30:30|33052.42|33052.42|33050.64|33050.64|33052.42|33052.42|33048.87|33048.87|0
1642426260000|2022-01-17 13:31:00|33046.34|33046.34|33046.34|33046.34|33046.34|33046.34|33046.34|33046.34|0
1642426270000|2022-01-17 13:31:10|33037.72|33037.72|33029.86|33029.86|33037.72|33037.72|33029.86|33029.86|0
1642426280000|2022-01-17 13:31:20|33034.17|33034.17|33034.17|33034.17|33034.17|33034.17|33034.17|33034.17|0
1642426330000|2022-01-17 13:32:10|33044.56|33044.56|33053.17|33053.17|33053.17|33053.17|33044.56|33044.56|0
1642426340000|2022-01-17 13:32:20|33054.95|33054.95|33054.95|33054.95|33054.95|33054.95|33054.95|33054.95|0
1642426380000|2022-01-17 13:33:00|33059.26|33059.26|33059.26|33059.26|33059.26|33059.26|33059.26|33059.26|0
1642426480000|2022-01-17 13:34:40|33057.48|33057.48|33057.48|33057.48|33057.48|33057.48|33057.48|33057.48|0
1642426500000|2022-01-17 13:35:00|33053.17|33053.17|33053.17|33053.17|33053.17|33053.17|33053.17|33053.17|0
1642426570000|2022-01-17 13:36:10|33048.87|33048.87|33048.87|33048.87|33048.87|33048.87|33048.87|33048.87|0
1642426590000|2022-01-17 13:36:30|33050.64|33050.64|33050.64|33050.64|33050.64|33050.64|33050.64|33050.64|0
1642426700000|2022-01-17 13:38:20|33054.95|33054.95|33050.64|33050.64|33054.95|33054.95|33050.64|33050.64|0
1642426750000|2022-01-17 13:39:10|33063.56|33063.56|33102.59|33102.59|33102.59|33102.59|33063.56|33063.56|0
1642426760000|2022-01-17 13:39:20|33093.98|33093.98|33090.43|33090.43|33093.98|33093.98|33090.43|33090.43|0
1642426770000|2022-01-17 13:39:30|33094.73|33094.73|33090.43|33090.43|33094.73|33094.73|33090.43|33090.43|0
1642426800000|2022-01-17 13:40:00|33094.73|33094.73|33105.12|33105.12|33105.12|33105.12|33094.73|33094.73|0
1642426810000|2022-01-17 13:40:10|33106.9|33106.9|33119.82|33119.82|33119.82|33119.82|33106.9|33106.9|0
1642426820000|2022-01-17 13:40:20|33124.13|33124.13|33124.13|33124.13|33124.13|33124.13|33124.13|33124.13|0
1642426830000|2022-01-17 13:40:30|33119.82|33119.82|33124.13|33124.13|33124.13|33124.13|33119.82|33119.82|0
1642426850000|2022-01-17 13:40:50|33125.9|33125.9|33125.9|33125.9|33125.9|33125.9|33125.9|33125.9|0
1642426860000|2022-01-17 13:41:00|33121.6|33121.6|33125.9|33125.9|33125.9|33125.9|33121.6|33121.6|0
1642426890000|2022-01-17 13:41:30|33129.46|33129.46|33129.46|33129.46|33129.46|33129.46|33129.46|33129.46|0
1642426910000|2022-01-17 13:41:50|33133.76|33133.76|33133.76|33133.76|33133.76|33133.76|33133.76|33133.76|0
1642426950000|2022-01-17 13:42:30|33129.46|33129.46|33129.46|33129.46|33129.46|33129.46|33129.46|33129.46|0
1642426970000|2022-01-17 13:42:50|33133.76|33133.76|33133.76|33133.76|33133.76|33133.76|33129.46|33129.46|0
1642427000000|2022-01-17 13:43:20|33129.46|33129.46|33129.46|33129.46|33129.46|33129.46|33129.46|33129.46|0
1642427040000|2022-01-17 13:44:00|33133.76|33133.76|33133.76|33133.76|33133.76|33133.76|33133.76|33133.76|0
1642427070000|2022-01-17 13:44:30|33138.07|33138.07|33142.38|33142.38|33142.38|33142.38|33138.07|33138.07|0
1642427080000|2022-01-17 13:44:40|33151.74|33151.74|33134.52|33134.52|33151.74|33151.74|33134.52|33134.52|0
1642427090000|2022-01-17 13:44:50|33130.21|33130.21|33130.21|33130.21|33130.21|33130.21|33130.21|33130.21|0
1642427100000|2022-01-17 13:45:00|33134.52|33134.52|33134.52|33134.52|33134.52|33134.52|33134.52|33134.52|0
1642427110000|2022-01-17 13:45:10|33130.21|33130.21|33130.21|33130.21|33130.21|33130.21|33130.21|33130.21|0
1642427190000|2022-01-17 13:46:30|33125.9|33125.9|33125.9|33125.9|33125.9|33125.9|33125.9|33125.9|0
1642427220000|2022-01-17 13:47:00|33121.6|33121.6|33121.6|33121.6|33121.6|33121.6|33121.6|33121.6|0
1642427270000|2022-01-17 13:47:50|33125.9|33125.9|33125.9|33125.9|33125.9|33125.9|33125.9|33125.9|0
1642427290000|2022-01-17 13:48:10|33127.68|33127.68|33131.99|33131.99|33131.99|33131.99|33127.68|33127.68|0
1642427300000|2022-01-17 13:48:20|33133.76|33133.76|33138.07|33138.07|33138.07|33138.07|33133.76|33133.76|0
1642427310000|2022-01-17 13:48:30|33129.46|33129.46|33129.46|33129.46|33129.46|33129.46|33129.46|33129.46|0
1642427330000|2022-01-17 13:48:50|33127.68|33127.68|33127.68|33127.68|33127.68|33127.68|33127.68|33127.68|0
1642427360000|2022-01-17 13:49:20|33123.37|33123.37|33123.37|33123.37|33123.37|33123.37|33123.37|33123.37|0
1642427410000|2022-01-17 13:50:10|33119.82|33119.82|33119.82|33119.82|33119.82|33119.82|33119.82|33119.82|0
1642427440000|2022-01-17 13:50:40|33115.51|33115.51|33111.21|33111.21|33115.51|33115.51|33111.21|33111.21|0
1642427450000|2022-01-17 13:50:50|33112.98|33112.98|33112.98|33112.98|33112.98|33112.98|33112.98|33112.98|0
1642427460000|2022-01-17 13:51:00|33108.68|33108.68|33108.68|33108.68|33108.68|33108.68|33108.68|33108.68|0
1642427480000|2022-01-17 13:51:20|33100.06|33100.06|33108.68|33108.68|33108.68|33108.68|33100.06|33100.06|0
1642427540000|2022-01-17 13:52:20|33095.76|33095.76|33095.76|33095.76|33095.76|33095.76|33095.76|33095.76|0
1642427560000|2022-01-17 13:52:40|33104.37|33104.37|33104.37|33104.37|33104.37|33104.37|33104.37|33104.37|0
1642427570000|2022-01-17 13:52:50|33100.06|33100.06|33100.06|33100.06|33100.06|33100.06|33100.06|33100.06|0
1642427670000|2022-01-17 13:54:30|33108.68|33108.68|33108.68|33108.68|33108.68|33108.68|33108.68|33108.68|0
1642427700000|2022-01-17 13:55:00|33104.37|33104.37|33104.37|33104.37|33104.37|33104.37|33104.37|33104.37|0
1642427720000|2022-01-17 13:55:20|33100.06|33100.06|33100.06|33100.06|33100.06|33100.06|33100.06|33100.06|0
1642427760000|2022-01-17 13:56:00|33098.29|33098.29|33098.29|33098.29|33098.29|33098.29|33098.29|33098.29|0
1642427790000|2022-01-17 13:56:30|33093.98|33093.98|33089.67|33089.67|33093.98|33093.98|33089.67|33089.67|0
1642427800000|2022-01-17 13:56:40|33091.45|33091.45|33091.45|33091.45|33091.45|33091.45|33091.45|33091.45|0
1642427820000|2022-01-17 13:57:00|33087.15|33087.15|33087.15|33087.15|33087.15|33087.15|33087.15|33087.15|0
1642427850000|2022-01-17 13:57:30|33091.45|33091.45|33087.15|33087.15|33091.45|33091.45|33087.15|33087.15|0
1642427880000|2022-01-17 13:58:00|33082.84|33082.84|33082.84|33082.84|33082.84|33082.84|33082.84|33082.84|0
1642427900000|2022-01-17 13:58:20|33081.06|33081.06|33081.06|33081.06|33081.06|33081.06|33081.06|33081.06|0
1642427910000|2022-01-17 13:58:30|33076.76|33076.76|33076.76|33076.76|33076.76|33076.76|33076.76|33076.76|0
1642427920000|2022-01-17 13:58:40|33072.45|33072.45|33068.14|33068.14|33072.45|33072.45|33068.14|33068.14|0
1642427960000|2022-01-17 13:59:20|33063.84|33063.84|33057.75|33057.75|33063.84|33063.84|33057.75|33057.75|0
1642428000000|2022-01-17 14:00:00|33055.97|33055.97|33055.97|33055.97|33055.97|33055.97|33055.97|33055.97|0
1642428030000|2022-01-17 14:00:30|33060.28|33060.28|33060.28|33060.28|33060.28|33060.28|33060.28|33060.28|0
1642428050000|2022-01-17 14:00:50|33055.97|33055.97|33055.97|33055.97|33055.97|33055.97|33055.97|33055.97|0
1642428060000|2022-01-17 14:01:00|33047.36|33047.36|33043.06|33043.06|33047.36|33047.36|33043.06|33043.06|0
1642428070000|2022-01-17 14:01:10|33038.75|33038.75|33038.75|33038.75|33038.75|33038.75|33038.75|33038.75|0
1642428090000|2022-01-17 14:01:30|33043.06|33043.06|33043.06|33043.06|33043.06|33043.06|33043.06|33043.06|0
1642428100000|2022-01-17 14:01:40|33047.36|33047.36|33051.67|33051.67|33051.67|33051.67|33047.36|33047.36|0
1642428120000|2022-01-17 14:02:00|33055.97|33055.97|33055.97|33055.97|33055.97|33055.97|33055.97|33055.97|0
1642428140000|2022-01-17 14:02:20|33051.67|33051.67|33051.67|33051.67|33051.67|33051.67|33051.67|33051.67|0
1642428170000|2022-01-17 14:02:50|33055.97|33055.97|33060.28|33060.28|33060.28|33060.28|33055.97|33055.97|0
1642428200000|2022-01-17 14:03:20|33055.97|33055.97|33057.75|33057.75|33059.53|33059.53|33055.97|33055.97|0
1642428210000|2022-01-17 14:03:30|33059.53|33059.53|33059.53|33059.53|33059.53|33059.53|33059.53|33059.53|0
1642428220000|2022-01-17 14:03:40|33055.22|33055.22|33055.97|33055.97|33055.97|33055.97|33051.67|33051.67|0
1642428300000|2022-01-17 14:05:00|33060.28|33060.28|33060.28|33060.28|33060.28|33060.28|33060.28|33060.28|0
1642428320000|2022-01-17 14:05:20|33062.06|33062.06|33063.84|33063.84|33065.61|33065.61|33062.06|33062.06|0
1642428410000|2022-01-17 14:06:50|33068.14|33068.14|33072.45|33072.45|33072.45|33072.45|33068.14|33068.14|0
1642428420000|2022-01-17 14:07:00|33074.23|33074.23|33095.76|33095.76|33095.76|33095.76|33074.23|33074.23|0
1642428430000|2022-01-17 14:07:10|33104.37|33104.37|33109.7|33109.7|33109.7|33109.7|33104.37|33104.37|0
1642428450000|2022-01-17 14:07:30|33107.93|33107.93|33107.93|33107.93|33107.93|33107.93|33107.93|33107.93|0
1642428510000|2022-01-17 14:08:30|33103.62|33103.62|33103.62|33103.62|33103.62|33103.62|33103.62|33103.62|0
1642428520000|2022-01-17 14:08:40|33099.31|33099.31|33099.31|33099.31|33099.31|33099.31|33099.31|33099.31|0
1642428580000|2022-01-17 14:09:40|33086.39|33086.39|33090.7|33090.7|33090.7|33090.7|33086.39|33086.39|0
1642428610000|2022-01-17 14:10:10|33086.39|33086.39|33086.39|33086.39|33086.39|33086.39|33086.39|33086.39|0
1642428650000|2022-01-17 14:10:50|33082.09|33082.09|33082.09|33082.09|33082.09|33082.09|33077.78|33077.78|0
1642428670000|2022-01-17 14:11:10|33080.31|33080.31|33066.37|33066.37|33080.31|33080.31|33066.37|33066.37|0
1642428680000|2022-01-17 14:11:20|33070.67|33070.67|33070.67|33070.67|33070.67|33070.67|33070.67|33070.67|0
1642428700000|2022-01-17 14:11:40|33074.23|33074.23|33084.62|33084.62|33084.62|33084.62|33074.23|33074.23|0
1642428750000|2022-01-17 14:12:30|33088.92|33088.92|33088.92|33088.92|33088.92|33088.92|33088.92|33088.92|0
1642428790000|2022-01-17 14:13:10|33093.23|33093.23|33093.23|33093.23|33093.23|33093.23|33093.23|33093.23|0
1642428800000|2022-01-17 14:13:20|33088.92|33088.92|33088.92|33088.92|33088.92|33088.92|33088.92|33088.92|0
1642428830000|2022-01-17 14:13:50|33097.54|33097.54|33093.23|33093.23|33097.54|33097.54|33093.23|33093.23|0
1642428840000|2022-01-17 14:14:00|33088.92|33088.92|33088.92|33088.92|33088.92|33088.92|33088.92|33088.92|0
1642428850000|2022-01-17 14:14:10|33093.23|33093.23|33093.23|33093.23|33093.23|33093.23|33093.23|33093.23|0
1642428900000|2022-01-17 14:15:00|33088.92|33088.92|33088.92|33088.92|33088.92|33088.92|33088.92|33088.92|0
1642428920000|2022-01-17 14:15:20|33093.23|33093.23|33093.23|33093.23|33093.23|33093.23|33093.23|33093.23|0
1642428940000|2022-01-17 14:15:40|33097.54|33097.54|33097.54|33097.54|33097.54|33097.54|33097.54|33097.54|0
1642428950000|2022-01-17 14:15:50|33101.84|33101.84|33087.9|33087.9|33101.84|33101.84|33087.9|33087.9|0
1642429040000|2022-01-17 14:17:20|33092.2|33092.2|33096.51|33096.51|33096.51|33096.51|33092.2|33092.2|0
1642429050000|2022-01-17 14:17:30|33092.2|33092.2|33093.98|33093.98|33093.98|33093.98|33092.2|33092.2|0
1642429100000|2022-01-17 14:18:20|33095.76|33095.76|33095.76|33095.76|33095.76|33095.76|33095.76|33095.76|0
1642429130000|2022-01-17 14:18:50|33104.37|33104.37|33104.37|33104.37|33104.37|33104.37|33104.37|33104.37|0
1642429140000|2022-01-17 14:19:00|33108.68|33108.68|33108.68|33108.68|33108.68|33108.68|33108.68|33108.68|0
1642429160000|2022-01-17 14:19:20|33117.29|33117.29|33117.29|33117.29|33121.6|33121.6|33117.29|33117.29|0
1642429200000|2022-01-17 14:20:00|33121.6|33121.6|33104.37|33104.37|33121.6|33121.6|33102.59|33102.59|0
1642429210000|2022-01-17 14:20:10|33112.98|33112.98|33114.76|33114.76|33114.76|33114.76|33112.98|33112.98|0
1642429220000|2022-01-17 14:20:20|33116.54|33116.54|33116.54|33116.54|33116.54|33116.54|33116.54|33116.54|0
1642429230000|2022-01-17 14:20:30|33114.76|33114.76|33114.76|33114.76|33114.76|33114.76|33114.76|33114.76|0
1642429260000|2022-01-17 14:21:00|33110.45|33110.45|33108.68|33108.68|33110.45|33110.45|33108.68|33108.68|0
1642429300000|2022-01-17 14:21:40|33112.98|33112.98|33114.76|33114.76|33114.76|33114.76|33112.98|33112.98|0
1642429310000|2022-01-17 14:21:50|33116.54|33116.54|33114.76|33114.76|33116.54|33116.54|33114.76|33114.76|0
1642429320000|2022-01-17 14:22:00|33110.45|33110.45|33110.45|33110.45|33110.45|33110.45|33110.45|33110.45|0
1642429330000|2022-01-17 14:22:10|33114.76|33114.76|33114.76|33114.76|33114.76|33114.76|33114.76|33114.76|0
1642429360000|2022-01-17 14:22:40|33108.68|33108.68|33108.68|33108.68|33108.68|33108.68|33108.68|33108.68|0
1642429390000|2022-01-17 14:23:10|33112.98|33112.98|33112.98|33112.98|33112.98|33112.98|33112.98|33112.98|0
1642429400000|2022-01-17 14:23:20|33114.76|33114.76|33114.76|33114.76|33114.76|33114.76|33114.76|33114.76|0
1642429430000|2022-01-17 14:23:50|33106.15|33106.15|33101.84|33101.84|33106.15|33106.15|33101.84|33101.84|0
1642429440000|2022-01-17 14:24:00|33097.54|33097.54|33100.06|33100.06|33106.15|33106.15|33097.54|33097.54|0
1642429450000|2022-01-17 14:24:10|33095.76|33095.76|33100.06|33100.06|33100.06|33100.06|33095.76|33095.76|0
1642429470000|2022-01-17 14:24:30|33091.45|33091.45|33091.45|33091.45|33091.45|33091.45|33091.45|33091.45|0
1642429500000|2022-01-17 14:25:00|33087.15|33087.15|33087.15|33087.15|33087.15|33087.15|33087.15|33087.15|0
1642429510000|2022-01-17 14:25:10|33091.45|33091.45|33087.15|33087.15|33091.45|33091.45|33087.15|33087.15|0
1642429530000|2022-01-17 14:25:30|33082.84|33082.84|33091.45|33091.45|33091.45|33091.45|33082.84|33082.84|0
1642429540000|2022-01-17 14:25:40|33095.76|33095.76|33095.76|33095.76|33095.76|33095.76|33095.76|33095.76|0
1642429550000|2022-01-17 14:25:50|33100.06|33100.06|33100.06|33100.06|33100.06|33100.06|33100.06|33100.06|0
1642429560000|2022-01-17 14:26:00|33104.37|33104.37|33104.37|33104.37|33104.37|33104.37|33100.06|33100.06|0
1642429570000|2022-01-17 14:26:10|33100.06|33100.06|33104.37|33104.37|33104.37|33104.37|33100.06|33100.06|0
1642429600000|2022-01-17 14:26:40|33108.68|33108.68|33112.98|33112.98|33112.98|33112.98|33108.68|33108.68|0
1642429610000|2022-01-17 14:26:50|33108.68|33108.68|33108.68|33108.68|33108.68|33108.68|33108.68|33108.68|0
1642429620000|2022-01-17 14:27:00|33112.98|33112.98|33112.98|33112.98|33112.98|33112.98|33112.98|33112.98|0
1642429630000|2022-01-17 14:27:10|33116.54|33116.54|33114.76|33114.76|33116.54|33116.54|33114.76|33114.76|0
1642429650000|2022-01-17 14:27:30|33119.07|33119.07|33123.37|33123.37|33123.37|33123.37|33119.07|33119.07|0
1642429680000|2022-01-17 14:28:00|33121.6|33121.6|33121.6|33121.6|33121.6|33121.6|33121.6|33121.6|0
1642429700000|2022-01-17 14:28:20|33125.9|33125.9|33125.9|33125.9|33125.9|33125.9|33125.9|33125.9|0
1642429780000|2022-01-17 14:29:40|33130.21|33130.21|33130.21|33130.21|33130.21|33130.21|33130.21|33130.21|0
1642429790000|2022-01-17 14:29:50|33131.99|33131.99|33131.99|33131.99|33131.99|33131.99|33131.99|33131.99|0
1642429800000|2022-01-17 14:30:00|33130.21|33130.21|33128.43|33128.43|33130.21|33130.21|33128.43|33128.43|0
1642429820000|2022-01-17 14:30:20|33124.13|33124.13|33106.9|33106.9|33124.13|33124.13|33106.9|33106.9|0
1642429830000|2022-01-17 14:30:30|33111.21|33111.21|33106.9|33106.9|33111.21|33111.21|33106.9|33106.9|0
1642429840000|2022-01-17 14:30:40|33102.59|33102.59|33098.29|33098.29|33102.59|33102.59|33098.29|33098.29|0
1642429850000|2022-01-17 14:30:50|33102.59|33102.59|33106.9|33106.9|33106.9|33106.9|33102.59|33102.59|0
1642429860000|2022-01-17 14:31:00|33102.59|33102.59|33106.9|33106.9|33106.9|33106.9|33102.59|33102.59|0
1642429870000|2022-01-17 14:31:10|33108.68|33108.68|33102.59|33102.59|33108.68|33108.68|33102.59|33102.59|0
1642429880000|2022-01-17 14:31:20|33106.9|33106.9|33106.9|33106.9|33106.9|33106.9|33106.9|33106.9|0
1642429890000|2022-01-17 14:31:30|33103.35|33103.35|33103.35|33103.35|33103.35|33103.35|33103.35|33103.35|0
1642429960000|2022-01-17 14:32:40|33107.65|33107.65|33137.05|33137.05|33137.05|33137.05|33107.65|33107.65|0
1642429980000|2022-01-17 14:33:00|33141.35|33141.35|33145.66|33145.66|33145.66|33145.66|33141.35|33141.35|0
1642429990000|2022-01-17 14:33:10|33141.35|33141.35|33126.66|33126.66|33141.35|33141.35|33126.66|33126.66|0
1642430000000|2022-01-17 14:33:20|33135.27|33135.27|33135.27|33135.27|33135.27|33135.27|33135.27|33135.27|0
1642430030000|2022-01-17 14:33:50|33130.96|33130.96|33130.96|33130.96|33130.96|33130.96|33130.96|33130.96|0
1642430040000|2022-01-17 14:34:00|33126.66|33126.66|33126.66|33126.66|33126.66|33126.66|33126.66|33126.66|0
1642430060000|2022-01-17 14:34:20|33122.35|33122.35|33122.35|33122.35|33122.35|33122.35|33122.35|33122.35|0
1642430100000|2022-01-17 14:35:00|33118.04|33118.04|33118.79|33118.79|33122.35|33122.35|33118.04|33118.04|0
1642430110000|2022-01-17 14:35:10|33120.57|33120.57|33118.79|33118.79|33122.35|33122.35|33117.02|33117.02|0
1642430140000|2022-01-17 14:35:40|33114.49|33114.49|33114.49|33114.49|33114.49|33114.49|33114.49|33114.49|0
1642430150000|2022-01-17 14:35:50|33118.79|33118.79|33118.79|33118.79|33118.79|33118.79|33118.79|33118.79|0
1642430160000|2022-01-17 14:36:00|33114.49|33114.49|33114.49|33114.49|33114.49|33114.49|33114.49|33114.49|0
1642430170000|2022-01-17 14:36:10|33110.18|33110.18|33114.49|33114.49|33114.49|33114.49|33110.18|33110.18|0
1642430180000|2022-01-17 14:36:20|33110.18|33110.18|33114.49|33114.49|33114.49|33114.49|33110.18|33110.18|0
1642430190000|2022-01-17 14:36:30|33116.27|33116.27|33116.27|33116.27|33116.27|33116.27|33116.27|33116.27|0
1642430200000|2022-01-17 14:36:40|33120.57|33120.57|33120.57|33120.57|33120.57|33120.57|33120.57|33120.57|0
1642430210000|2022-01-17 14:36:50|33124.88|33124.88|33124.88|33124.88|33124.88|33124.88|33124.88|33124.88|0
1642430240000|2022-01-17 14:37:20|33116.27|33116.27|33116.27|33116.27|33116.27|33116.27|33116.27|33116.27|0
1642430260000|2022-01-17 14:37:40|33114.49|33114.49|33110.18|33110.18|33114.49|33114.49|33110.18|33110.18|0
1642430280000|2022-01-17 14:38:00|33114.49|33114.49|33114.49|33114.49|33114.49|33114.49|33114.49|33114.49|0
1642430300000|2022-01-17 14:38:20|33110.18|33110.18|33110.18|33110.18|33110.18|33110.18|33110.18|33110.18|0
1642430320000|2022-01-17 14:38:40|33118.79|33118.79|33118.79|33118.79|33118.79|33118.79|33118.79|33118.79|0
1642430350000|2022-01-17 14:39:10|33114.49|33114.49|33120.57|33120.57|33120.57|33120.57|33114.49|33114.49|0
1642430360000|2022-01-17 14:39:20|33118.79|33118.79|33118.79|33118.79|33118.79|33118.79|33118.79|33118.79|0
1642430380000|2022-01-17 14:39:40|33124.88|33124.88|33126.66|33126.66|33126.66|33126.66|33124.88|33124.88|0
1642430400000|2022-01-17 14:40:00|33118.04|33118.04|33105.88|33105.88|33118.04|33118.04|33105.88|33105.88|0
1642430450000|2022-01-17 14:40:50|33107.65|33107.65|33107.65|33107.65|33107.65|33107.65|33107.65|33107.65|0
1642430510000|2022-01-17 14:41:50|33111.96|33111.96|33120.57|33120.57|33120.57|33120.57|33111.96|33111.96|0
1642430520000|2022-01-17 14:42:00|33130.96|33130.96|33130.96|33130.96|33130.96|33130.96|33130.96|33130.96|0
1642430570000|2022-01-17 14:42:50|33132.74|33132.74|33132.74|33132.74|33132.74|33132.74|33132.74|33132.74|0
1642430580000|2022-01-17 14:43:00|33128.43|33128.43|33128.43|33128.43|33128.43|33128.43|33128.43|33128.43|0
1642430600000|2022-01-17 14:43:20|33132.74|33132.74|33132.74|33132.74|33132.74|33132.74|33132.74|33132.74|0
1642430610000|2022-01-17 14:43:30|33137.05|33137.05|33156.05|33156.05|33156.05|33156.05|33137.05|33137.05|0
1642430630000|2022-01-17 14:43:50|33160.36|33160.36|33156.05|33156.05|33160.36|33160.36|33156.05|33156.05|0
1642430640000|2022-01-17 14:44:00|33151.74|33151.74|33147.44|33147.44|33151.74|33151.74|33147.44|33147.44|0
1642430690000|2022-01-17 14:44:50|33149.21|33149.21|33149.21|33149.21|33149.21|33149.21|33149.21|33149.21|0
1642430710000|2022-01-17 14:45:10|33157.83|33157.83|33157.83|33157.83|33157.83|33157.83|33157.83|33157.83|0
1642430750000|2022-01-17 14:45:50|33156.05|33156.05|33160.36|33160.36|33160.36|33160.36|33156.05|33156.05|0
1642430770000|2022-01-17 14:46:10|33164.66|33164.66|33160.36|33160.36|33164.66|33164.66|33160.36|33160.36|0
1642430800000|2022-01-17 14:46:40|33156.05|33156.05|33151.74|33151.74|33156.05|33156.05|33151.74|33151.74|0
1642430830000|2022-01-17 14:47:10|33153.52|33153.52|33153.52|33153.52|33153.52|33153.52|33153.52|33153.52|0
1642430840000|2022-01-17 14:47:20|33149.21|33149.21|33144.91|33144.91|33149.21|33149.21|33144.91|33144.91|0
1642430850000|2022-01-17 14:47:30|33143.13|33143.13|33141.35|33141.35|33143.13|33143.13|33141.35|33141.35|0
1642430860000|2022-01-17 14:47:40|33143.13|33143.13|33147.44|33147.44|33147.44|33147.44|33143.13|33143.13|0
1642430880000|2022-01-17 14:48:00|33143.13|33143.13|33141.35|33141.35|33143.13|33143.13|33141.35|33141.35|0
1642430920000|2022-01-17 14:48:40|33134.52|33134.52|33130.21|33130.21|33134.52|33134.52|33130.21|33130.21|0
1642430960000|2022-01-17 14:49:20|33125.9|33125.9|33121.6|33121.6|33125.9|33125.9|33121.6|33121.6|0
1642430980000|2022-01-17 14:49:40|33130.21|33130.21|33134.52|33134.52|33134.52|33134.52|33130.21|33130.21|0
1642430990000|2022-01-17 14:49:50|33143.13|33143.13|33141.35|33141.35|33143.13|33143.13|33141.35|33141.35|0
1642431000000|2022-01-17 14:50:00|33137.05|33137.05|33137.05|33137.05|33137.05|33137.05|33137.05|33137.05|0
1642431010000|2022-01-17 14:50:10|33132.74|33132.74|33132.74|33132.74|33132.74|33132.74|33132.74|33132.74|0
1642431020000|2022-01-17 14:50:20|33149.97|33149.97|33145.66|33145.66|33149.97|33149.97|33145.66|33145.66|0
1642431030000|2022-01-17 14:50:30|33149.97|33149.97|33149.97|33149.97|33149.97|33149.97|33149.97|33149.97|0
1642431040000|2022-01-17 14:50:40|33145.66|33145.66|33145.66|33145.66|33145.66|33145.66|33145.66|33145.66|0
1642431060000|2022-01-17 14:51:00|33143.88|33143.88|33143.88|33143.88|33143.88|33143.88|33143.88|33143.88|0
1642431070000|2022-01-17 14:51:10|33139.58|33139.58|33139.58|33139.58|33139.58|33139.58|33139.58|33139.58|0
1642431090000|2022-01-17 14:51:30|33135.27|33135.27|33135.27|33135.27|33135.27|33135.27|33135.27|33135.27|0
1642431140000|2022-01-17 14:52:20|33139.58|33139.58|33145.66|33145.66|33145.66|33145.66|33139.58|33139.58|0
1642431150000|2022-01-17 14:52:30|33141.35|33141.35|33141.35|33141.35|33141.35|33141.35|33141.35|33141.35|0
1642431180000|2022-01-17 14:53:00|33137.05|33137.05|33130.96|33130.96|33137.05|33137.05|33130.96|33130.96|0
1642431220000|2022-01-17 14:53:40|33135.27|33135.27|33135.27|33135.27|33135.27|33135.27|33135.27|33135.27|0
1642431230000|2022-01-17 14:53:50|33130.96|33130.96|33130.96|33130.96|33130.96|33130.96|33130.96|33130.96|0
1642431240000|2022-01-17 14:54:00|33135.27|33135.27|33135.27|33135.27|33135.27|33135.27|33135.27|33135.27|0
1642431250000|2022-01-17 14:54:10|33144.91|33144.91|33141.35|33141.35|33144.91|33144.91|33141.35|33141.35|0
1642431370000|2022-01-17 14:56:10|33143.13|33143.13|33143.13|33143.13|33143.13|33143.13|33143.13|33143.13|0
1642431390000|2022-01-17 14:56:30|33147.44|33147.44|33147.44|33147.44|33147.44|33147.44|33147.44|33147.44|0
1642431420000|2022-01-17 14:57:00|33143.13|33143.13|33147.44|33147.44|33147.44|33147.44|33143.13|33143.13|0
1642431460000|2022-01-17 14:57:40|33151.74|33151.74|33153.52|33153.52|33153.52|33153.52|33151.74|33151.74|0
1642431470000|2022-01-17 14:57:50|33155.3|33155.3|33159.6|33159.6|33159.6|33159.6|33155.3|33155.3|0
1642431480000|2022-01-17 14:58:00|33163.91|33163.91|33165.69|33165.69|33165.69|33165.69|33163.91|33163.91|0
1642431510000|2022-01-17 14:58:30|33174.3|33174.3|33187.22|33187.22|33187.22|33187.22|33174.3|33174.3|0
1642431520000|2022-01-17 14:58:40|33189|33189|33193.3|33193.3|33197.61|33197.61|33184.69|33184.69|0
1642431530000|2022-01-17 14:58:50|33197.61|33197.61|33197.61|33197.61|33197.61|33197.61|33197.61|33197.61|0
1642431540000|2022-01-17 14:59:00|33193.3|33193.3|33201.92|33201.92|33201.92|33201.92|33193.3|33193.3|0
1642431550000|2022-01-17 14:59:10|33210.53|33210.53|33214.84|33214.84|33214.84|33214.84|33197.61|33197.61|0
1642431560000|2022-01-17 14:59:20|33197.61|33197.61|33212.31|33212.31|33212.31|33212.31|33197.61|33197.61|0
1642431580000|2022-01-17 14:59:40|33208|33208|33203.69|33203.69|33208|33208|33201.92|33201.92|0
1642431590000|2022-01-17 14:59:50|33208|33208|33206.22|33206.22|33208|33208|33204.45|33204.45|0
1642431600000|2022-01-17 15:00:00|33210.53|33210.53|33227.75|33227.75|33232.06|33232.06|33210.53|33210.53|0
1642431610000|2022-01-17 15:00:10|33217.36|33217.36|33200.14|33200.14|33217.36|33217.36|33200.14|33200.14|0
1642431620000|2022-01-17 15:00:20|33198.36|33198.36|33194.06|33194.06|33198.36|33198.36|33194.06|33194.06|0
1642431640000|2022-01-17 15:00:40|33189.75|33189.75|33189.75|33189.75|33189.75|33189.75|33189.75|33189.75|0
1642431650000|2022-01-17 15:00:50|33185.44|33185.44|33194.06|33194.06|33206.97|33206.97|33185.44|33185.44|0
1642431670000|2022-01-17 15:01:10|33198.36|33198.36|33198.36|33198.36|33198.36|33198.36|33198.36|33198.36|0
1642431680000|2022-01-17 15:01:20|33194.06|33194.06|33192.28|33192.28|33194.06|33194.06|33192.28|33192.28|0
1642431690000|2022-01-17 15:01:30|33196.58|33196.58|33196.58|33196.58|33196.58|33196.58|33196.58|33196.58|0
1642431700000|2022-01-17 15:01:40|33192.28|33192.28|33192.28|33192.28|33192.28|33192.28|33192.28|33192.28|0
1642431710000|2022-01-17 15:01:50|33187.97|33187.97|33187.97|33187.97|33187.97|33187.97|33187.97|33187.97|0
1642431730000|2022-01-17 15:02:10|33183.67|33183.67|33183.67|33183.67|33183.67|33183.67|33183.67|33183.67|0
1642431740000|2022-01-17 15:02:20|33179.36|33179.36|33175.05|33175.05|33179.36|33179.36|33175.05|33175.05|0
1642431770000|2022-01-17 15:02:50|33166.44|33166.44|33157.83|33157.83|33166.44|33166.44|33157.83|33157.83|0
1642431800000|2022-01-17 15:03:20|33144.91|33144.91|33140.6|33140.6|33144.91|33144.91|33140.6|33140.6|0
1642431810000|2022-01-17 15:03:30|33136.29|33136.29|33136.29|33136.29|33136.29|33136.29|33136.29|33136.29|0
1642431820000|2022-01-17 15:03:40|33140.6|33140.6|33136.29|33136.29|33140.6|33140.6|33136.29|33136.29|0
1642431860000|2022-01-17 15:04:20|33131.99|33131.99|33131.99|33131.99|33131.99|33131.99|33131.99|33131.99|0
1642431920000|2022-01-17 15:05:20|33130.21|33130.21|33130.21|33130.21|33130.21|33130.21|33130.21|33130.21|0
1642431930000|2022-01-17 15:05:30|33138.82|33138.82|33138.82|33138.82|33138.82|33138.82|33134.52|33134.52|0
1642431940000|2022-01-17 15:05:40|33140.6|33140.6|33157.83|33157.83|33162.13|33162.13|33140.6|33140.6|0
1642431950000|2022-01-17 15:05:50|33153.52|33153.52|33153.52|33153.52|33153.52|33153.52|33153.52|33153.52|0
1642431960000|2022-01-17 15:06:00|33149.21|33149.21|33149.21|33149.21|33149.21|33149.21|33149.21|33149.21|0
1642431980000|2022-01-17 15:06:20|33147.44|33147.44|33147.44|33147.44|33147.44|33147.44|33147.44|33147.44|0
1642431990000|2022-01-17 15:06:30|33143.13|33143.13|33143.13|33143.13|33143.13|33143.13|33143.13|33143.13|0
1642432000000|2022-01-17 15:06:40|33134.52|33134.52|33134.52|33134.52|33134.52|33134.52|33134.52|33134.52|0
1642432010000|2022-01-17 15:06:50|33130.21|33130.21|33128.43|33128.43|33130.21|33130.21|33128.43|33128.43|0
1642432030000|2022-01-17 15:07:10|33124.13|33124.13|33125.9|33125.9|33125.9|33125.9|33124.13|33124.13|0
1642432070000|2022-01-17 15:07:50|33121.6|33121.6|33112.98|33112.98|33121.6|33121.6|33112.98|33112.98|0
1642432100000|2022-01-17 15:08:20|33117.29|33117.29|33117.29|33117.29|33117.29|33117.29|33117.29|33117.29|0
1642432120000|2022-01-17 15:08:40|33115.51|33115.51|33115.51|33115.51|33115.51|33115.51|33115.51|33115.51|0
1642432130000|2022-01-17 15:08:50|33124.13|33124.13|33138.82|33138.82|33138.82|33138.82|33119.82|33119.82|0
1642432150000|2022-01-17 15:09:10|33134.52|33134.52|33134.52|33134.52|33134.52|33134.52|33134.52|33134.52|0
1642432170000|2022-01-17 15:09:30|33130.21|33130.21|33130.21|33130.21|33130.21|33130.21|33130.21|33130.21|0
1642432190000|2022-01-17 15:09:50|33125.9|33125.9|33125.9|33125.9|33125.9|33125.9|33125.9|33125.9|0
1642432200000|2022-01-17 15:10:00|33121.6|33121.6|33121.6|33121.6|33121.6|33121.6|33121.6|33121.6|0
1642432210000|2022-01-17 15:10:10|33134.79|33134.79|33129.46|33129.46|33134.79|33134.79|33127.68|33127.68|0
1642432260000|2022-01-17 15:11:00|33125.15|33125.15|33125.15|33125.15|33125.15|33125.15|33125.15|33125.15|0
1642432270000|2022-01-17 15:11:10|33120.85|33120.85|33125.15|33125.15|33125.15|33125.15|33120.85|33120.85|0
1642432290000|2022-01-17 15:11:30|33120.85|33120.85|33120.85|33120.85|33120.85|33120.85|33120.85|33120.85|0
1642432310000|2022-01-17 15:11:50|33116.54|33116.54|33116.54|33116.54|33116.54|33116.54|33116.54|33116.54|0
1642432320000|2022-01-17 15:12:00|33112.23|33112.23|33107.93|33107.93|33112.23|33112.23|33107.93|33107.93|0
1642432340000|2022-01-17 15:12:20|33103.62|33103.62|33103.62|33103.62|33103.62|33103.62|33103.62|33103.62|0
1642432370000|2022-01-17 15:12:50|33099.31|33099.31|33099.31|33099.31|33099.31|33099.31|33099.31|33099.31|0
1642432380000|2022-01-17 15:13:00|33095.01|33095.01|33095.01|33095.01|33095.01|33095.01|33095.01|33095.01|0
1642432390000|2022-01-17 15:13:10|33099.31|33099.31|33099.31|33099.31|33099.31|33099.31|33099.31|33099.31|0
1642432430000|2022-01-17 15:13:50|33103.62|33103.62|33116.54|33116.54|33116.54|33116.54|33103.62|33103.62|0
1642432440000|2022-01-17 15:14:00|33118.32|33118.32|33126.93|33126.93|33126.93|33126.93|33118.32|33118.32|0
1642432480000|2022-01-17 15:14:40|33125.15|33125.15|33125.15|33125.15|33125.15|33125.15|33125.15|33125.15|0
1642432500000|2022-01-17 15:15:00|33129.46|33129.46|33144.15|33144.15|33144.15|33144.15|33129.46|33129.46|0
1642432510000|2022-01-17 15:15:10|33145.93|33145.93|33145.93|33145.93|33145.93|33145.93|33145.93|33145.93|0
1642432570000|2022-01-17 15:16:10|33150.24|33150.24|33152.02|33152.02|33152.02|33152.02|33150.24|33150.24|0
1642432580000|2022-01-17 15:16:20|33150.24|33150.24|33150.24|33150.24|33150.24|33150.24|33150.24|33150.24|0
1642432590000|2022-01-17 15:16:30|33148.46|33148.46|33144.15|33144.15|33148.46|33148.46|33135.54|33135.54|0
1642432620000|2022-01-17 15:17:00|33139.85|33139.85|33144.15|33144.15|33144.15|33144.15|33139.85|33139.85|0
1642432630000|2022-01-17 15:17:10|33148.46|33148.46|33144.15|33144.15|33148.46|33148.46|33144.15|33144.15|0
1642432720000|2022-01-17 15:18:40|33142.38|33142.38|33142.38|33142.38|33142.38|33142.38|33142.38|33142.38|0
1642432800000|2022-01-17 15:20:00|33150.99|33150.99|33150.99|33150.99|33155.3|33155.3|33150.99|33150.99|0
1642432810000|2022-01-17 15:20:10|33146.68|33146.68|33146.68|33146.68|33150.99|33150.99|33146.68|33146.68|0
1642432830000|2022-01-17 15:20:30|33150.99|33150.99|33150.99|33150.99|33150.99|33150.99|33150.99|33150.99|0
1642432840000|2022-01-17 15:20:40|33146.68|33146.68|33144.91|33144.91|33146.68|33146.68|33144.91|33144.91|0
1642432850000|2022-01-17 15:20:50|33149.21|33149.21|33157.83|33157.83|33157.83|33157.83|33149.21|33149.21|0
1642432860000|2022-01-17 15:21:00|33156.05|33156.05|33156.05|33156.05|33156.05|33156.05|33156.05|33156.05|0
1642432870000|2022-01-17 15:21:10|33160.36|33160.36|33160.36|33160.36|33160.36|33160.36|33160.36|33160.36|0
1642432880000|2022-01-17 15:21:20|33156.05|33156.05|33156.05|33156.05|33156.05|33156.05|33156.05|33156.05|0
1642432890000|2022-01-17 15:21:30|33160.36|33160.36|33160.36|33160.36|33160.36|33160.36|33160.36|33160.36|0
1642432920000|2022-01-17 15:22:00|33164.66|33164.66|33164.66|33164.66|33164.66|33164.66|33164.66|33164.66|0
1642432930000|2022-01-17 15:22:10|33160.36|33160.36|33160.36|33160.36|33160.36|33160.36|33160.36|33160.36|0
1642432940000|2022-01-17 15:22:20|33156.05|33156.05|33156.05|33156.05|33156.05|33156.05|33156.05|33156.05|0
1642432950000|2022-01-17 15:22:30|33151.74|33151.74|33151.74|33151.74|33151.74|33151.74|33151.74|33151.74|0
1642432980000|2022-01-17 15:23:00|33143.13|33143.13|33134.52|33134.52|33143.13|33143.13|33134.52|33134.52|0
1642433000000|2022-01-17 15:23:20|33138.82|33138.82|33138.82|33138.82|33138.82|33138.82|33138.82|33138.82|0
1642433010000|2022-01-17 15:23:30|33134.52|33134.52|33125.9|33125.9|33134.52|33134.52|33125.9|33125.9|0
1642433020000|2022-01-17 15:23:40|33117.29|33117.29|33117.29|33117.29|33117.29|33117.29|33117.29|33117.29|0
1642433040000|2022-01-17 15:24:00|33125.9|33125.9|33125.9|33125.9|33125.9|33125.9|33125.9|33125.9|0
1642433070000|2022-01-17 15:24:30|33127.68|33127.68|33127.68|33127.68|33127.68|33127.68|33127.68|33127.68|0
1642433080000|2022-01-17 15:24:40|33140.6|33140.6|33140.6|33140.6|33140.6|33140.6|33140.6|33140.6|0
1642433090000|2022-01-17 15:24:50|33144.91|33144.91|33144.91|33144.91|33144.91|33144.91|33144.91|33144.91|0
1642433100000|2022-01-17 15:25:00|33140.6|33140.6|33140.6|33140.6|33140.6|33140.6|33140.6|33140.6|0
1642433120000|2022-01-17 15:25:20|33144.91|33144.91|33144.91|33144.91|33144.91|33144.91|33144.91|33144.91|0
1642433180000|2022-01-17 15:26:20|33153.52|33153.52|33157.83|33157.83|33162.13|33162.13|33153.52|33153.52|0
1642433240000|2022-01-17 15:27:20|33153.52|33153.52|33153.52|33153.52|33153.52|33153.52|33153.52|33153.52|0
1642433250000|2022-01-17 15:27:30|33157.83|33157.83|33157.83|33157.83|33157.83|33157.83|33157.83|33157.83|0
1642433290000|2022-01-17 15:28:10|33162.13|33162.13|33162.13|33162.13|33162.13|33162.13|33162.13|33162.13|0
1642433340000|2022-01-17 15:29:00|33153.52|33153.52|33153.52|33153.52|33153.52|33153.52|33153.52|33153.52|0
1642433360000|2022-01-17 15:29:20|33157.83|33157.83|33157.83|33157.83|33157.83|33157.83|33157.83|33157.83|0
1642433380000|2022-01-17 15:29:40|33159.6|33159.6|33161.38|33161.38|33161.38|33161.38|33159.6|33159.6|0
1642433390000|2022-01-17 15:29:50|33165.69|33165.69|33171.77|33171.77|33171.77|33171.77|33165.69|33165.69|0
1642433400000|2022-01-17 15:30:00|33167.46|33167.46|33177.85|33177.85|33177.85|33177.85|33167.46|33167.46|0
1642433450000|2022-01-17 15:30:50|33190.77|33190.77|33190.77|33190.77|33190.77|33190.77|33190.77|33190.77|0
1642433490000|2022-01-17 15:31:30|33182.16|33182.16|33171.77|33171.77|33182.16|33182.16|33169.24|33169.24|0
1642433510000|2022-01-17 15:31:50|33173.55|33173.55|33173.55|33173.55|33173.55|33173.55|33173.55|33173.55|0
1642433520000|2022-01-17 15:32:00|33169.24|33169.24|33161.38|33161.38|33169.24|33169.24|33161.38|33161.38|0
1642433530000|2022-01-17 15:32:10|33157.07|33157.07|33148.46|33148.46|33157.07|33157.07|33148.46|33148.46|0
1642433540000|2022-01-17 15:32:20|33146.68|33146.68|33146.68|33146.68|33146.68|33146.68|33146.68|33146.68|0
1642433550000|2022-01-17 15:32:30|33142.38|33142.38|33142.38|33142.38|33142.38|33142.38|33142.38|33142.38|0
1642433560000|2022-01-17 15:32:40|33150.99|33150.99|33150.99|33150.99|33150.99|33150.99|33150.99|33150.99|0
1642433570000|2022-01-17 15:32:50|33146.68|33146.68|33146.68|33146.68|33146.68|33146.68|33146.68|33146.68|0
1642433590000|2022-01-17 15:33:10|33155.3|33155.3|33172.52|33172.52|33172.52|33172.52|33155.3|33155.3|0
1642433600000|2022-01-17 15:33:20|33176.83|33176.83|33172.52|33172.52|33176.83|33176.83|33172.52|33172.52|0
1642433620000|2022-01-17 15:33:40|33176.83|33176.83|33194.06|33194.06|33194.06|33194.06|33176.83|33176.83|0
1642433630000|2022-01-17 15:33:50|33189.75|33189.75|33181.14|33181.14|33189.75|33189.75|33181.14|33181.14|0
1642433640000|2022-01-17 15:34:00|33185.44|33185.44|33181.14|33181.14|33185.44|33185.44|33181.14|33181.14|0
1642433670000|2022-01-17 15:34:30|33176.83|33176.83|33181.14|33181.14|33181.14|33181.14|33176.83|33176.83|0
1642433690000|2022-01-17 15:34:50|33185.44|33185.44|33185.44|33185.44|33185.44|33185.44|33185.44|33185.44|0
1642433700000|2022-01-17 15:35:00|33181.14|33181.14|33192.55|33192.55|33192.55|33192.55|33181.14|33181.14|0
1642433710000|2022-01-17 15:35:10|33196.86|33196.86|33192.55|33192.55|33196.86|33196.86|33192.55|33192.55|0
1642433740000|2022-01-17 15:35:40|33188.24|33188.24|33188.24|33188.24|33188.24|33188.24|33188.24|33188.24|0
1642433750000|2022-01-17 15:35:50|33186.47|33186.47|33190.77|33190.77|33190.77|33190.77|33186.47|33186.47|0
1642433870000|2022-01-17 15:37:50|33195.08|33195.08|33195.08|33195.08|33195.08|33195.08|33195.08|33195.08|0
1642433900000|2022-01-17 15:38:20|33193.3|33193.3|33193.3|33193.3|33193.3|33193.3|33193.3|33193.3|0
1642433950000|2022-01-17 15:39:10|33197.61|33197.61|33189|33189|33197.61|33197.61|33189|33189|0
1642433960000|2022-01-17 15:39:20|33197.61|33197.61|33201.92|33201.92|33201.92|33201.92|33197.61|33197.61|0
1642433970000|2022-01-17 15:39:30|33203.69|33203.69|33203.69|33203.69|33203.69|33203.69|33203.69|33203.69|0
1642434020000|2022-01-17 15:40:20|33208|33208|33208|33208|33208|33208|33208|33208|0
1642434040000|2022-01-17 15:40:40|33206.22|33206.22|33206.22|33206.22|33206.22|33206.22|33206.22|33206.22|0
1642434070000|2022-01-17 15:41:10|33210.53|33210.53|33210.53|33210.53|33210.53|33210.53|33210.53|33210.53|0
1642434140000|2022-01-17 15:42:20|33201.92|33201.92|33201.92|33201.92|33201.92|33201.92|33201.92|33201.92|0
1642434150000|2022-01-17 15:42:30|33206.22|33206.22|33206.22|33206.22|33206.22|33206.22|33206.22|33206.22|0
1642434160000|2022-01-17 15:42:40|33210.53|33210.53|33212.31|33212.31|33212.31|33212.31|33210.53|33210.53|0
1642434190000|2022-01-17 15:43:10|33203.69|33203.69|33208|33208|33212.31|33212.31|33203.69|33203.69|0
1642434210000|2022-01-17 15:43:30|33212.31|33212.31|33212.31|33212.31|33212.31|33212.31|33212.31|33212.31|0
1642434260000|2022-01-17 15:44:20|33208|33208|33208|33208|33208|33208|33208|33208|0
1642434270000|2022-01-17 15:44:30|33212.31|33212.31|33220.92|33220.92|33220.92|33220.92|33212.31|33212.31|0
1642434280000|2022-01-17 15:44:40|33225.23|33225.23|33220.92|33220.92|33225.23|33225.23|33220.92|33220.92|0
1642434310000|2022-01-17 15:45:10|33216.61|33216.61|33210.53|33210.53|33216.61|33216.61|33210.53|33210.53|0
1642434320000|2022-01-17 15:45:20|33206.22|33206.22|33206.22|33206.22|33206.22|33206.22|33206.22|33206.22|0
1642434370000|2022-01-17 15:46:10|33208|33208|33208|33208|33208|33208|33208|33208|0
1642434390000|2022-01-17 15:46:30|33203.69|33203.69|33203.69|33203.69|33203.69|33203.69|33203.69|33203.69|0
1642434470000|2022-01-17 15:47:50|33208|33208|33208|33208|33208|33208|33208|33208|0
1642434480000|2022-01-17 15:48:00|33216.61|33216.61|33216.61|33216.61|33216.61|33216.61|33216.61|33216.61|0
1642434520000|2022-01-17 15:48:40|33218.39|33218.39|33218.39|33218.39|33218.39|33218.39|33218.39|33218.39|0
1642434550000|2022-01-17 15:49:10|33222.7|33222.7|33224.47|33224.47|33224.47|33224.47|33222.7|33222.7|0
1642434570000|2022-01-17 15:49:30|33220.17|33220.17|33215.86|33215.86|33220.17|33220.17|33214.08|33214.08|0
1642434590000|2022-01-17 15:49:50|33219.42|33219.42|33210.8|33210.8|33219.42|33219.42|33210.8|33210.8|0
1642434600000|2022-01-17 15:50:00|33215.11|33215.11|33210.8|33210.8|33215.11|33215.11|33210.8|33210.8|0
1642434620000|2022-01-17 15:50:20|33207.25|33207.25|33194.33|33194.33|33207.25|33207.25|33194.33|33194.33|0
1642434650000|2022-01-17 15:50:50|33190.02|33190.02|33190.02|33190.02|33190.02|33190.02|33190.02|33190.02|0
1642434680000|2022-01-17 15:51:20|33185.72|33185.72|33185.72|33185.72|33185.72|33185.72|33185.72|33185.72|0
1642434690000|2022-01-17 15:51:30|33183.94|33183.94|33183.94|33183.94|33183.94|33183.94|33183.94|33183.94|0
1642434710000|2022-01-17 15:51:50|33179.63|33179.63|33183.94|33183.94|33183.94|33183.94|33179.63|33179.63|0
1642434720000|2022-01-17 15:52:00|33179.63|33179.63|33179.63|33179.63|33179.63|33179.63|33179.63|33179.63|0
1642434770000|2022-01-17 15:52:50|33183.94|33183.94|33183.94|33183.94|33183.94|33183.94|33183.94|33183.94|0
1642434790000|2022-01-17 15:53:10|33188.24|33188.24|33192.55|33192.55|33196.86|33196.86|33188.24|33188.24|0
1642434810000|2022-01-17 15:53:30|33196.86|33196.86|33196.86|33196.86|33196.86|33196.86|33196.86|33196.86|0
1642434840000|2022-01-17 15:54:00|33209.78|33209.78|33209.78|33209.78|33209.78|33209.78|33209.78|33209.78|0
1642434850000|2022-01-17 15:54:10|33214.08|33214.08|33214.08|33214.08|33214.08|33214.08|33214.08|33214.08|0
1642434860000|2022-01-17 15:54:20|33220.17|33220.17|33221.94|33221.94|33221.94|33221.94|33220.17|33220.17|0
1642434870000|2022-01-17 15:54:30|33223.72|33223.72|33228.03|33228.03|33228.03|33228.03|33223.72|33223.72|0
1642434900000|2022-01-17 15:55:00|33223.72|33223.72|33219.42|33219.42|33223.72|33223.72|33219.42|33219.42|0
1642434920000|2022-01-17 15:55:20|33223.72|33223.72|33223.72|33223.72|33223.72|33223.72|33223.72|33223.72|0
1642434940000|2022-01-17 15:55:40|33219.42|33219.42|33219.42|33219.42|33219.42|33219.42|33219.42|33219.42|0
1642434980000|2022-01-17 15:56:20|33217.64|33217.64|33217.64|33217.64|33217.64|33217.64|33217.64|33217.64|0
1642435020000|2022-01-17 15:57:00|33221.94|33221.94|33226.25|33226.25|33226.25|33226.25|33221.94|33221.94|0
1642435040000|2022-01-17 15:57:20|33228.03|33228.03|33228.03|33228.03|33228.03|33228.03|33228.03|33228.03|0
1642435050000|2022-01-17 15:57:30|33226.25|33226.25|33226.25|33226.25|33226.25|33226.25|33226.25|33226.25|0
1642435080000|2022-01-17 15:58:00|33234.86|33234.86|33234.86|33234.86|33234.86|33234.86|33234.86|33234.86|0
1642435090000|2022-01-17 15:58:10|33233.09|33233.09|33233.09|33233.09|33233.09|33233.09|33233.09|33233.09|0
1642435100000|2022-01-17 15:58:20|33228.78|33228.78|33228.78|33228.78|33228.78|33228.78|33228.78|33228.78|0
1642435140000|2022-01-17 15:59:00|33224.47|33224.47|33228.78|33228.78|33228.78|33228.78|33224.47|33224.47|0
1642435160000|2022-01-17 15:59:20|33233.09|33233.09|33239.17|33239.17|33239.17|33239.17|33233.09|33233.09|0
1642435180000|2022-01-17 15:59:40|33243.48|33243.48|33243.48|33243.48|33243.48|33243.48|33243.48|33243.48|0
1642435200000|2022-01-17 16:00:00|33239.17|33239.17|33234.86|33234.86|33239.17|33239.17|33230.56|33230.56|0
1642435220000|2022-01-17 16:00:20|33230.56|33230.56|33230.56|33230.56|33230.56|33230.56|33230.56|33230.56|0
1642435260000|2022-01-17 16:01:00|33226.25|33226.25|33226.25|33226.25|33226.25|33226.25|33226.25|33226.25|0
1642435270000|2022-01-17 16:01:10|33221.94|33221.94|33221.94|33221.94|33221.94|33221.94|33221.94|33221.94|0
1642435280000|2022-01-17 16:01:20|33220.17|33220.17|33220.17|33220.17|33220.17|33220.17|33220.17|33220.17|0
1642435290000|2022-01-17 16:01:30|33218.39|33218.39|33218.39|33218.39|33218.39|33218.39|33218.39|33218.39|0
1642435300000|2022-01-17 16:01:40|33214.08|33214.08|33214.08|33214.08|33214.08|33214.08|33214.08|33214.08|0
1642435310000|2022-01-17 16:01:50|33209.78|33209.78|33205.47|33205.47|33209.78|33209.78|33201.16|33201.16|0
1642435320000|2022-01-17 16:02:00|33203.69|33203.69|33197.61|33197.61|33203.69|33203.69|33197.61|33197.61|0
1642435340000|2022-01-17 16:02:20|33193.3|33193.3|33193.3|33193.3|33193.3|33193.3|33193.3|33193.3|0
1642435370000|2022-01-17 16:02:50|33189|33189|33193.3|33193.3|33193.3|33193.3|33189|33189|0
1642435380000|2022-01-17 16:03:00|33184.69|33184.69|33184.69|33184.69|33184.69|33184.69|33184.69|33184.69|0
1642435390000|2022-01-17 16:03:10|33180.38|33180.38|33180.38|33180.38|33180.38|33180.38|33180.38|33180.38|0
1642435400000|2022-01-17 16:03:20|33176.08|33176.08|33176.08|33176.08|33176.08|33176.08|33176.08|33176.08|0
1642435420000|2022-01-17 16:03:40|33171.77|33171.77|33167.46|33167.46|33171.77|33171.77|33167.46|33167.46|0
1642435440000|2022-01-17 16:04:00|33163.16|33163.16|33163.16|33163.16|33163.16|33163.16|33163.16|33163.16|0
1642435450000|2022-01-17 16:04:10|33167.46|33167.46|33171.77|33171.77|33171.77|33171.77|33167.46|33167.46|0
1642435480000|2022-01-17 16:04:40|33168.22|33168.22|33168.22|33168.22|33168.22|33168.22|33168.22|33168.22|0
1642435490000|2022-01-17 16:04:50|33166.44|33166.44|33156.05|33156.05|33166.44|33166.44|33156.05|33156.05|0
1642435500000|2022-01-17 16:05:00|33160.36|33160.36|33160.36|33160.36|33160.36|33160.36|33160.36|33160.36|0
1642435510000|2022-01-17 16:05:10|33164.66|33164.66|33164.66|33164.66|33164.66|33164.66|33164.66|33164.66|0
1642435520000|2022-01-17 16:05:20|33173.27|33173.27|33177.58|33177.58|33177.58|33177.58|33173.27|33173.27|0
1642435530000|2022-01-17 16:05:30|33179.36|33179.36|33183.67|33183.67|33183.67|33183.67|33179.36|33179.36|0
1642435540000|2022-01-17 16:05:40|33175.05|33175.05|33175.05|33175.05|33175.05|33175.05|33175.05|33175.05|0
1642435560000|2022-01-17 16:06:00|33179.36|33179.36|33179.36|33179.36|33179.36|33179.36|33179.36|33179.36|0
1642435610000|2022-01-17 16:06:50|33177.58|33177.58|33179.36|33179.36|33179.36|33179.36|33177.58|33177.58|0
1642435640000|2022-01-17 16:07:20|33175.05|33175.05|33175.05|33175.05|33175.05|33175.05|33175.05|33175.05|0
1642435670000|2022-01-17 16:07:50|33170.75|33170.75|33170.75|33170.75|33170.75|33170.75|33170.75|33170.75|0
1642435700000|2022-01-17 16:08:20|33162.13|33162.13|33162.13|33162.13|33162.13|33162.13|33162.13|33162.13|0
1642435710000|2022-01-17 16:08:30|33160.36|33160.36|33156.05|33156.05|33160.36|33160.36|33156.05|33156.05|0
1642435720000|2022-01-17 16:08:40|33151.74|33151.74|33147.44|33147.44|33151.74|33151.74|33147.44|33147.44|0
1642435730000|2022-01-17 16:08:50|33145.66|33145.66|33145.66|33145.66|33145.66|33145.66|33145.66|33145.66|0
1642435750000|2022-01-17 16:09:10|33141.35|33141.35|33141.35|33141.35|33141.35|33141.35|33141.35|33141.35|0
1642435760000|2022-01-17 16:09:20|33145.66|33145.66|33145.66|33145.66|33145.66|33145.66|33145.66|33145.66|0
1642435820000|2022-01-17 16:10:20|33149.97|33149.97|33145.66|33145.66|33149.97|33149.97|33145.66|33145.66|0
1642435840000|2022-01-17 16:10:40|33149.97|33149.97|33149.97|33149.97|33149.97|33149.97|33149.97|33149.97|0
1642435860000|2022-01-17 16:11:00|33145.66|33145.66|33145.66|33145.66|33145.66|33145.66|33145.66|33145.66|0
1642435890000|2022-01-17 16:11:30|33141.35|33141.35|33141.35|33141.35|33141.35|33141.35|33141.35|33141.35|0
1642435900000|2022-01-17 16:11:40|33139.58|33139.58|33139.58|33139.58|33139.58|33139.58|33139.58|33139.58|0
1642435910000|2022-01-17 16:11:50|33136.02|33136.02|33136.02|33136.02|33136.02|33136.02|33136.02|33136.02|0
1642435920000|2022-01-17 16:12:00|33131.71|33131.71|33136.02|33136.02|33136.02|33136.02|33131.71|33131.71|0
1642435940000|2022-01-17 16:12:20|33127.41|33127.41|33127.41|33127.41|33127.41|33127.41|33123.1|33123.1|0
1642435960000|2022-01-17 16:12:40|33123.1|33123.1|33131.71|33131.71|33131.71|33131.71|33123.1|33123.1|0
1642435970000|2022-01-17 16:12:50|33127.41|33127.41|33127.41|33127.41|33127.41|33127.41|33127.41|33127.41|0
1642435980000|2022-01-17 16:13:00|33118.79|33118.79|33118.79|33118.79|33118.79|33118.79|33118.79|33118.79|0
1642436010000|2022-01-17 16:13:30|33122.35|33122.35|33122.35|33122.35|33122.35|33122.35|33122.35|33122.35|0
1642436020000|2022-01-17 16:13:40|33126.66|33126.66|33126.66|33126.66|33128.43|33128.43|33126.66|33126.66|0
1642436080000|2022-01-17 16:14:40|33130.96|33130.96|33130.96|33130.96|33130.96|33130.96|33130.96|33130.96|0
1642436090000|2022-01-17 16:14:50|33126.66|33126.66|33126.66|33126.66|33126.66|33126.66|33126.66|33126.66|0
1642436100000|2022-01-17 16:15:00|33128.43|33128.43|33128.43|33128.43|33128.43|33128.43|33128.43|33128.43|0
1642436110000|2022-01-17 16:15:10|33132.74|33132.74|33132.74|33132.74|33132.74|33132.74|33128.43|33128.43|0
1642436180000|2022-01-17 16:16:20|33137.05|33137.05|33135.27|33135.27|33137.05|33137.05|33135.27|33135.27|0
1642436190000|2022-01-17 16:16:30|33130.96|33130.96|33135.27|33135.27|33135.27|33135.27|33130.96|33130.96|0
1642436210000|2022-01-17 16:16:50|33139.58|33139.58|33156.8|33156.8|33156.8|33156.8|33139.58|33139.58|0
1642436220000|2022-01-17 16:17:00|33152.49|33152.49|33161.11|33161.11|33165.41|33165.41|33152.49|33152.49|0
1642436230000|2022-01-17 16:17:10|33165.41|33165.41|33162.88|33162.88|33167.19|33167.19|33162.88|33162.88|0
1642436240000|2022-01-17 16:17:20|33158.58|33158.58|33158.58|33158.58|33162.88|33162.88|33158.58|33158.58|0
1642436250000|2022-01-17 16:17:30|33162.88|33162.88|33162.88|33162.88|33162.88|33162.88|33158.58|33158.58|0
1642436260000|2022-01-17 16:17:40|33158.58|33158.58|33158.58|33158.58|33162.88|33162.88|33158.58|33158.58|0
1642436280000|2022-01-17 16:18:00|33160.36|33160.36|33157.83|33157.83|33160.36|33160.36|33156.05|33156.05|0
1642436310000|2022-01-17 16:18:30|33162.13|33162.13|33157.83|33157.83|33162.13|33162.13|33157.83|33157.83|0
1642436350000|2022-01-17 16:19:10|33151.74|33151.74|33151.74|33151.74|33151.74|33151.74|33151.74|33151.74|0
1642436360000|2022-01-17 16:19:20|33156.05|33156.05|33156.05|33156.05|33156.05|33156.05|33156.05|33156.05|0
1642436370000|2022-01-17 16:19:30|33151.74|33151.74|33151.74|33151.74|33151.74|33151.74|33151.74|33151.74|0
1642436410000|2022-01-17 16:20:10|33143.13|33143.13|33147.44|33147.44|33151.74|33151.74|33143.13|33143.13|0
1642436420000|2022-01-17 16:20:20|33143.13|33143.13|33156.05|33156.05|33156.05|33156.05|33143.13|33143.13|0
1642436430000|2022-01-17 16:20:30|33160.36|33160.36|33168.97|33168.97|33168.97|33168.97|33160.36|33160.36|0
1642436440000|2022-01-17 16:20:40|33173.27|33173.27|33179.36|33179.36|33179.36|33179.36|33173.27|33173.27|0
1642436450000|2022-01-17 16:20:50|33175.05|33175.05|33179.36|33179.36|33179.36|33179.36|33175.05|33175.05|0
1642436460000|2022-01-17 16:21:00|33175.05|33175.05|33175.05|33175.05|33175.05|33175.05|33175.05|33175.05|0
1642436480000|2022-01-17 16:21:20|33170.75|33170.75|33175.05|33175.05|33175.05|33175.05|33162.13|33162.13|0
1642436510000|2022-01-17 16:21:50|33179.36|33179.36|33183.67|33183.67|33183.67|33183.67|33179.36|33179.36|0
1642436520000|2022-01-17 16:22:00|33179.36|33179.36|33179.36|33179.36|33179.36|33179.36|33179.36|33179.36|0
1642436540000|2022-01-17 16:22:20|33166.44|33166.44|33166.44|33166.44|33166.44|33166.44|33166.44|33166.44|0
1642436580000|2022-01-17 16:23:00|33170.75|33170.75|33175.05|33175.05|33175.05|33175.05|33170.75|33170.75|0
1642436590000|2022-01-17 16:23:10|33170.75|33170.75|33170.75|33170.75|33170.75|33170.75|33170.75|33170.75|0
1642436700000|2022-01-17 16:25:00|33175.05|33175.05|33175.05|33175.05|33179.36|33179.36|33175.05|33175.05|0
1642436740000|2022-01-17 16:25:40|33179.36|33179.36|33179.36|33179.36|33179.36|33179.36|33179.36|33179.36|0
1642436780000|2022-01-17 16:26:20|33175.05|33175.05|33177.58|33177.58|33177.58|33177.58|33173.27|33173.27|0
1642436790000|2022-01-17 16:26:30|33181.89|33181.89|33186.19|33186.19|33186.19|33186.19|33181.89|33181.89|0
1642436810000|2022-01-17 16:26:50|33181.89|33181.89|33181.89|33181.89|33181.89|33181.89|33181.89|33181.89|0
1642436820000|2022-01-17 16:27:00|33177.58|33177.58|33181.89|33181.89|33181.89|33181.89|33177.58|33177.58|0
1642436840000|2022-01-17 16:27:20|33177.58|33177.58|33181.89|33181.89|33181.89|33181.89|33177.58|33177.58|0
1642436850000|2022-01-17 16:27:30|33177.58|33177.58|33181.89|33181.89|33181.89|33181.89|33177.58|33177.58|0
1642436880000|2022-01-17 16:28:00|33180.11|33180.11|33175.8|33175.8|33180.11|33180.11|33175.8|33175.8|0
1642436900000|2022-01-17 16:28:20|33180.11|33180.11|33180.11|33180.11|33180.11|33180.11|33180.11|33180.11|0
1642436910000|2022-01-17 16:28:30|33175.8|33175.8|33180.11|33180.11|33180.11|33180.11|33175.8|33175.8|0
1642436920000|2022-01-17 16:28:40|33184.42|33184.42|33184.42|33184.42|33184.42|33184.42|33184.42|33184.42|0
1642436930000|2022-01-17 16:28:50|33188.72|33188.72|33184.42|33184.42|33188.72|33188.72|33184.42|33184.42|0
1642436940000|2022-01-17 16:29:00|33180.11|33180.11|33174.03|33174.03|33184.42|33184.42|33172.25|33172.25|0
1642436950000|2022-01-17 16:29:10|33169.72|33169.72|33165.41|33165.41|33169.72|33169.72|33165.41|33165.41|0
1642436960000|2022-01-17 16:29:20|33169.72|33169.72|33180.11|33180.11|33180.11|33180.11|33169.72|33169.72|0
1642436970000|2022-01-17 16:29:30|33188.72|33188.72|33197.34|33197.34|33197.34|33197.34|33188.72|33188.72|0
1642436980000|2022-01-17 16:29:40|33195.56|33195.56|33214.56|33214.56|33214.56|33214.56|33195.56|33195.56|0
1642436990000|2022-01-17 16:29:50|33216.34|33216.34|33216.34|33216.34|33216.34|33216.34|33216.34|33216.34|0
1642493700000|2022-01-18 08:15:00|33035.47|33035.47|33057|33057|33057|33057|33035.47|33035.47|0
1642493710000|2022-01-18 08:15:10|33052.69|33052.69|33052.69|33052.69|33052.69|33052.69|33052.69|33052.69|0
1642493720000|2022-01-18 08:15:20|33039.77|33039.77|33039.77|33039.77|33039.77|33039.77|33039.77|33039.77|0
1642493730000|2022-01-18 08:15:30|33035.47|33035.47|33044.08|33044.08|33044.08|33044.08|33035.47|33035.47|0
1642493760000|2022-01-18 08:16:00|33039.77|33039.77|33039.77|33039.77|33039.77|33039.77|33039.77|33039.77|0
1642493800000|2022-01-18 08:16:40|33031.16|33031.16|33044.08|33044.08|33044.08|33044.08|33031.16|33031.16|0
1642493820000|2022-01-18 08:17:00|33039.77|33039.77|33044.08|33044.08|33048.39|33048.39|33039.77|33039.77|0
1642493830000|2022-01-18 08:17:10|33048.39|33048.39|33048.39|33048.39|33048.39|33048.39|33048.39|33048.39|0
1642493840000|2022-01-18 08:17:20|33050.16|33050.16|33054.47|33054.47|33054.47|33054.47|33050.16|33050.16|0
1642493850000|2022-01-18 08:17:30|33058.78|33058.78|33054.47|33054.47|33058.78|33058.78|33050.16|33050.16|0
1642493870000|2022-01-18 08:17:50|33052.69|33052.69|33058.78|33058.78|33058.78|33058.78|33052.69|33052.69|0
1642493880000|2022-01-18 08:18:00|33063.08|33063.08|33067.39|33067.39|33067.39|33067.39|33063.08|33063.08|0
1642493890000|2022-01-18 08:18:10|33071.7|33071.7|33076|33076|33080.31|33080.31|33071.7|33071.7|0
1642493900000|2022-01-18 08:18:20|33071.7|33071.7|33067.39|33067.39|33071.7|33071.7|33067.39|33067.39|0
1642493920000|2022-01-18 08:18:40|33071.7|33071.7|33071.7|33071.7|33071.7|33071.7|33071.7|33071.7|0
1642493930000|2022-01-18 08:18:50|33080.31|33080.31|33080.31|33080.31|33080.31|33080.31|33076|33076|0
1642493950000|2022-01-18 08:19:10|33088.92|33088.92|33093.23|33093.23|33093.23|33093.23|33088.92|33088.92|0
1642493960000|2022-01-18 08:19:20|33088.92|33088.92|33088.92|33088.92|33088.92|33088.92|33088.92|33088.92|0
1642493970000|2022-01-18 08:19:30|33084.62|33084.62|33080.31|33080.31|33084.62|33084.62|33080.31|33080.31|0
1642493980000|2022-01-18 08:19:40|33076|33076|33076|33076|33076|33076|33074.23|33074.23|0
1642493990000|2022-01-18 08:19:50|33080.31|33080.31|33080.31|33080.31|33080.31|33080.31|33080.31|33080.31|0
1642494000000|2022-01-18 08:20:00|33084.62|33084.62|33084.62|33084.62|33084.62|33084.62|33084.62|33084.62|0
1642494010000|2022-01-18 08:20:10|33101.84|33101.84|33101.84|33101.84|33101.84|33101.84|33101.84|33101.84|0
1642494030000|2022-01-18 08:20:30|33097.54|33097.54|33093.23|33093.23|33097.54|33097.54|33093.23|33093.23|0
1642494070000|2022-01-18 08:21:10|33071.7|33071.7|33071.7|33071.7|33071.7|33071.7|33071.7|33071.7|0
1642494100000|2022-01-18 08:21:40|33080.31|33080.31|33088.92|33088.92|33088.92|33088.92|33080.31|33080.31|0
1642494110000|2022-01-18 08:21:50|33084.62|33084.62|33071.7|33071.7|33084.62|33084.62|33071.7|33071.7|0
1642494140000|2022-01-18 08:22:20|33073.47|33073.47|33073.47|33073.47|33073.47|33073.47|33073.47|33073.47|0
1642494150000|2022-01-18 08:22:30|33077.78|33077.78|33077.78|33077.78|33077.78|33077.78|33077.78|33077.78|0
1642494160000|2022-01-18 08:22:40|33069.17|33069.17|33069.17|33069.17|33069.17|33069.17|33069.17|33069.17|0
1642494170000|2022-01-18 08:22:50|33064.86|33064.86|33064.86|33064.86|33064.86|33064.86|33064.86|33064.86|0
1642494190000|2022-01-18 08:23:10|33050.92|33050.92|33046.61|33046.61|33050.92|33050.92|33046.61|33046.61|0
1642494200000|2022-01-18 08:23:20|33042.3|33042.3|33036.22|33036.22|33042.3|33042.3|33036.22|33036.22|0
1642494210000|2022-01-18 08:23:30|33040.53|33040.53|33057.75|33057.75|33057.75|33057.75|33040.53|33040.53|0
1642494240000|2022-01-18 08:24:00|33062.06|33062.06|33060.28|33060.28|33062.06|33062.06|33060.28|33060.28|0
1642494250000|2022-01-18 08:24:10|33055.97|33055.97|33038.75|33038.75|33055.97|33055.97|33038.75|33038.75|0
1642494260000|2022-01-18 08:24:20|33043.06|33043.06|33043.06|33043.06|33043.06|33043.06|33043.06|33043.06|0
1642494270000|2022-01-18 08:24:30|33047.36|33047.36|33047.36|33047.36|33047.36|33047.36|33047.36|33047.36|0
1642494300000|2022-01-18 08:25:00|33043.06|33043.06|33034.44|33034.44|33043.06|33043.06|33034.44|33034.44|0
1642494320000|2022-01-18 08:25:20|33038.75|33038.75|33038.75|33038.75|33038.75|33038.75|33038.75|33038.75|0
1642494330000|2022-01-18 08:25:30|33043.06|33043.06|33043.06|33043.06|33043.06|33043.06|33043.06|33043.06|0
1642494350000|2022-01-18 08:25:50|33044.83|33044.83|33057.75|33057.75|33057.75|33057.75|33044.83|33044.83|0
1642494360000|2022-01-18 08:26:00|33049.14|33049.14|33049.14|33049.14|33049.14|33049.14|33049.14|33049.14|0
1642494370000|2022-01-18 08:26:10|33040.53|33040.53|33049.14|33049.14|33049.14|33049.14|33040.53|33040.53|0
1642494410000|2022-01-18 08:26:50|33050.92|33050.92|33050.92|33050.92|33050.92|33050.92|33050.92|33050.92|0
1642494440000|2022-01-18 08:27:20|33046.61|33046.61|33046.61|33046.61|33046.61|33046.61|33046.61|33046.61|0
1642494450000|2022-01-18 08:27:30|33050.92|33050.92|33050.92|33050.92|33050.92|33050.92|33050.92|33050.92|0
1642494460000|2022-01-18 08:27:40|33042.3|33042.3|33042.3|33042.3|33042.3|33042.3|33042.3|33042.3|0
1642494470000|2022-01-18 08:27:50|33033.69|33033.69|33025.08|33025.08|33038|33038|33025.08|33025.08|0
1642494480000|2022-01-18 08:28:00|33029.38|33029.38|33029.38|33029.38|33029.38|33029.38|33029.38|33029.38|0
1642494490000|2022-01-18 08:28:10|33033.69|33033.69|33038|33038|33038|33038|33033.69|33033.69|0
1642494500000|2022-01-18 08:28:20|33042.3|33042.3|33033.69|33033.69|33042.3|33042.3|33033.69|33033.69|0
1642494560000|2022-01-18 08:29:20|33029.38|33029.38|33029.38|33029.38|33029.38|33029.38|33029.38|33029.38|0
1642494570000|2022-01-18 08:29:30|33033.69|33033.69|33042.3|33042.3|33042.3|33042.3|33033.69|33033.69|0
1642494590000|2022-01-18 08:29:50|33038|33038|33038|33038|33038|33038|33038|33038|0
1642494610000|2022-01-18 08:30:10|33050.92|33050.92|33050.92|33050.92|33050.92|33050.92|33050.92|33050.92|0
1642494620000|2022-01-18 08:30:20|33055.22|33055.22|33055.22|33055.22|33055.22|33055.22|33055.22|33055.22|0
1642494630000|2022-01-18 08:30:30|33046.61|33046.61|33042.3|33042.3|33046.61|33046.61|33042.3|33042.3|0
1642494640000|2022-01-18 08:30:40|33038|33038|33038|33038|33038|33038|33038|33038|0
1642494650000|2022-01-18 08:30:50|33029.38|33029.38|33011.13|33011.13|33029.38|33029.38|33006.83|33006.83|0
1642494660000|2022-01-18 08:31:00|33006.83|33006.83|33012.91|33012.91|33012.91|33012.91|33006.83|33006.83|0
1642494670000|2022-01-18 08:31:10|33008.6|33008.6|33012.91|33012.91|33017.22|33017.22|33008.6|33008.6|0
1642494690000|2022-01-18 08:31:30|33008.6|33008.6|33012.91|33012.91|33012.91|33012.91|33008.6|33008.6|0
1642494710000|2022-01-18 08:31:50|33017.22|33017.22|33017.22|33017.22|33017.22|33017.22|33017.22|33017.22|0
1642494720000|2022-01-18 08:32:00|33021.52|33021.52|33021.52|33021.52|33021.52|33021.52|33021.52|33021.52|0
1642494730000|2022-01-18 08:32:10|33034.44|33034.44|33025.83|33025.83|33034.44|33034.44|33025.83|33025.83|0
1642494750000|2022-01-18 08:32:30|33017.22|33017.22|33017.22|33017.22|33017.22|33017.22|33017.22|33017.22|0
1642494820000|2022-01-18 08:33:40|33034.44|33034.44|33035.47|33035.47|33035.47|33035.47|33030.14|33030.14|0
1642494860000|2022-01-18 08:34:20|33039.02|33039.02|33043.33|33043.33|33047.63|33047.63|33039.02|33039.02|0
1642494880000|2022-01-18 08:34:40|33051.94|33051.94|33047.63|33047.63|33051.94|33051.94|33047.63|33047.63|0
1642494900000|2022-01-18 08:35:00|33054.74|33054.74|33054.74|33054.74|33054.74|33054.74|33054.74|33054.74|0
1642494930000|2022-01-18 08:35:30|33050.44|33050.44|33054.74|33054.74|33054.74|33054.74|33050.44|33050.44|0
1642494940000|2022-01-18 08:35:40|33050.44|33050.44|33028.9|33028.9|33050.44|33050.44|33028.9|33028.9|0
1642494960000|2022-01-18 08:36:00|33024.6|33024.6|33026.38|33026.38|33026.38|33026.38|33024.6|33024.6|0
1642494970000|2022-01-18 08:36:10|33022.07|33022.07|32992.68|32992.68|33022.07|33022.07|32984.06|32984.06|0
1642494980000|2022-01-18 08:36:20|32984.06|32984.06|32984.06|32984.06|32984.06|32984.06|32984.06|32984.06|0
1642494990000|2022-01-18 08:36:30|32982.29|32982.29|32977.98|32977.98|32982.29|32982.29|32977.98|32977.98|0
1642495010000|2022-01-18 08:36:50|32969.37|32969.37|32969.37|32969.37|32969.37|32969.37|32969.37|32969.37|0
1642495020000|2022-01-18 08:37:00|32964.03|32964.03|32955.42|32955.42|32964.03|32964.03|32955.42|32955.42|0
1642495030000|2022-01-18 08:37:10|32959.73|32959.73|32964.03|32964.03|32964.03|32964.03|32955.42|32955.42|0
1642495050000|2022-01-18 08:37:30|32981.26|32981.26|32981.26|32981.26|32981.26|32981.26|32981.26|32981.26|0
1642495060000|2022-01-18 08:37:40|32985.57|32985.57|32998.49|32998.49|32998.49|32998.49|32985.57|32985.57|0
1642495070000|2022-01-18 08:37:50|32994.18|32994.18|32994.18|32994.18|32994.18|32994.18|32994.18|32994.18|0
1642495080000|2022-01-18 08:38:00|32989.87|32989.87|32985.57|32985.57|32989.87|32989.87|32985.57|32985.57|0
1642495100000|2022-01-18 08:38:20|32983.79|32983.79|32983.79|32983.79|32983.79|32983.79|32983.79|32983.79|0
1642495110000|2022-01-18 08:38:30|32988.1|32988.1|32988.1|32988.1|32988.1|32988.1|32988.1|32988.1|0
1642495140000|2022-01-18 08:39:00|32983.79|32983.79|32983.79|32983.79|32983.79|32983.79|32983.79|32983.79|0
1642495150000|2022-01-18 08:39:10|32996.71|32996.71|33005.32|33005.32|33005.32|33005.32|32996.71|32996.71|0
1642495160000|2022-01-18 08:39:20|33001.02|33001.02|33001.02|33001.02|33001.02|33001.02|33001.02|33001.02|0
1642495170000|2022-01-18 08:39:30|33005.32|33005.32|33005.32|33005.32|33005.32|33005.32|33005.32|33005.32|0
1642495200000|2022-01-18 08:40:00|33013.94|33013.94|33013.94|33013.94|33013.94|33013.94|33013.94|33013.94|0
1642495230000|2022-01-18 08:40:30|33012.16|33012.16|33020.77|33020.77|33020.77|33020.77|33012.16|33012.16|0
1642495260000|2022-01-18 08:41:00|33025.08|33025.08|33025.08|33025.08|33025.08|33025.08|33025.08|33025.08|0
1642495280000|2022-01-18 08:41:20|33020.77|33020.77|33020.77|33020.77|33020.77|33020.77|33020.77|33020.77|0
1642495290000|2022-01-18 08:41:30|33029.38|33029.38|33029.38|33029.38|33029.38|33029.38|33029.38|33029.38|0
1642495340000|2022-01-18 08:42:20|33031.16|33031.16|33031.16|33031.16|33035.47|33035.47|33031.16|33031.16|0
1642495370000|2022-01-18 08:42:50|33044.08|33044.08|33044.08|33044.08|33048.39|33048.39|33044.08|33044.08|0
1642495400000|2022-01-18 08:43:20|33035.47|33035.47|33026.85|33026.85|33035.47|33035.47|33026.85|33026.85|0
1642495410000|2022-01-18 08:43:30|33022.55|33022.55|33035.47|33035.47|33035.47|33035.47|33022.55|33022.55|0
1642495460000|2022-01-18 08:44:20|33031.16|33031.16|33031.16|33031.16|33031.16|33031.16|33031.16|33031.16|0
1642495510000|2022-01-18 08:45:10|33026.85|33026.85|33026.85|33026.85|33026.85|33026.85|33026.85|33026.85|0
1642495520000|2022-01-18 08:45:20|33018.24|33018.24|33018.24|33018.24|33018.24|33018.24|33018.24|33018.24|0
1642495540000|2022-01-18 08:45:40|33022.55|33022.55|33022.55|33022.55|33022.55|33022.55|33022.55|33022.55|0
1642495550000|2022-01-18 08:45:50|33018.24|33018.24|33018.24|33018.24|33018.24|33018.24|33018.24|33018.24|0
1642495590000|2022-01-18 08:46:30|33026.85|33026.85|33026.85|33026.85|33026.85|33026.85|33026.85|33026.85|0
1642495600000|2022-01-18 08:46:40|33031.16|33031.16|33026.85|33026.85|33031.16|33031.16|33026.85|33026.85|0
1642495620000|2022-01-18 08:47:00|33022.55|33022.55|33022.55|33022.55|33022.55|33022.55|33022.55|33022.55|0
1642495630000|2022-01-18 08:47:10|33031.16|33031.16|33031.16|33031.16|33031.16|33031.16|33031.16|33031.16|0
1642495650000|2022-01-18 08:47:30|33026.85|33026.85|33026.85|33026.85|33026.85|33026.85|33026.85|33026.85|0
1642495690000|2022-01-18 08:48:10|33031.16|33031.16|33031.16|33031.16|33031.16|33031.16|33031.16|33031.16|0
1642495700000|2022-01-18 08:48:20|33024.05|33024.05|33032.67|33032.67|33032.67|33032.67|33024.05|33024.05|0
1642495710000|2022-01-18 08:48:30|33036.97|33036.97|33032.67|33032.67|33036.97|33036.97|33032.67|33032.67|0
1642495720000|2022-01-18 08:48:40|33028.36|33028.36|33028.36|33028.36|33028.36|33028.36|33028.36|33028.36|0
1642495740000|2022-01-18 08:49:00|33036.97|33036.97|33036.97|33036.97|33036.97|33036.97|33036.97|33036.97|0
1642495760000|2022-01-18 08:49:20|33024.05|33024.05|33028.36|33028.36|33028.36|33028.36|33024.05|33024.05|0
1642495810000|2022-01-18 08:50:10|33036.97|33036.97|33032.67|33032.67|33036.97|33036.97|33032.67|33032.67|0
1642495820000|2022-01-18 08:50:20|33028.36|33028.36|33028.36|33028.36|33028.36|33028.36|33028.36|33028.36|0
1642495840000|2022-01-18 08:50:40|33032.67|33032.67|33034.44|33034.44|33034.44|33034.44|33032.67|33032.67|0
1642495850000|2022-01-18 08:50:50|33032.67|33032.67|33036.97|33036.97|33036.97|33036.97|33032.67|33032.67|0
1642495860000|2022-01-18 08:51:00|33038.75|33038.75|33038.75|33038.75|33038.75|33038.75|33038.75|33038.75|0
1642495870000|2022-01-18 08:51:10|33025.83|33025.83|33025.83|33025.83|33025.83|33025.83|33025.83|33025.83|0
1642495900000|2022-01-18 08:51:40|33021.52|33021.52|33023.3|33023.3|33023.3|33023.3|33021.52|33021.52|0
1642495970000|2022-01-18 08:52:50|33026.85|33026.85|33026.85|33026.85|33026.85|33026.85|33026.85|33026.85|0
1642495980000|2022-01-18 08:53:00|33018.24|33018.24|33037.24|33037.24|33041.55|33041.55|33018.24|33018.24|0
1642496030000|2022-01-18 08:53:50|33045.86|33045.86|33045.86|33045.86|33045.86|33045.86|33045.86|33045.86|0
1642496040000|2022-01-18 08:54:00|33041.55|33041.55|33041.55|33041.55|33041.55|33041.55|33041.55|33041.55|0
1642496050000|2022-01-18 08:54:10|33037.24|33037.24|33037.24|33037.24|33037.24|33037.24|33037.24|33037.24|0
1642496090000|2022-01-18 08:54:50|33046.13|33046.13|33046.13|33046.13|33046.13|33046.13|33046.13|33046.13|0
1642496150000|2022-01-18 08:55:50|33041.82|33041.82|33041.82|33041.82|33041.82|33041.82|33041.82|33041.82|0
1642496160000|2022-01-18 08:56:00|33043.6|33043.6|33043.6|33043.6|33043.6|33043.6|33043.6|33043.6|0
1642496170000|2022-01-18 08:56:10|33052.21|33052.21|33060.83|33060.83|33060.83|33060.83|33052.21|33052.21|0
1642496180000|2022-01-18 08:56:20|33065.13|33065.13|33065.13|33065.13|33065.13|33065.13|33065.13|33065.13|0
1642496190000|2022-01-18 08:56:30|33056.52|33056.52|33048.66|33048.66|33056.52|33056.52|33048.66|33048.66|0
1642496200000|2022-01-18 08:56:40|33040.05|33040.05|33032.19|33032.19|33040.05|33040.05|33032.19|33032.19|0
1642496250000|2022-01-18 08:57:30|33027.88|33027.88|33040.8|33040.8|33040.8|33040.8|33027.88|33027.88|0
1642496280000|2022-01-18 08:58:00|33036.49|33036.49|33036.49|33036.49|33036.49|33036.49|33036.49|33036.49|0
1642496290000|2022-01-18 08:58:10|33041.82|33041.82|33046.13|33046.13|33046.13|33046.13|33041.82|33041.82|0
1642496300000|2022-01-18 08:58:20|33050.44|33050.44|33067.66|33067.66|33067.66|33067.66|33050.44|33050.44|0
1642496330000|2022-01-18 08:58:50|33063.36|33063.36|33063.36|33063.36|33063.36|33063.36|33063.36|33063.36|0
1642496390000|2022-01-18 08:59:50|33065.13|33065.13|33065.13|33065.13|33065.13|33065.13|33065.13|33065.13|0
1642496400000|2022-01-18 09:00:00|33069.44|33069.44|33060.83|33060.83|33069.44|33069.44|33060.83|33060.83|0
1642496420000|2022-01-18 09:00:20|33073.75|33073.75|33073.75|33073.75|33073.75|33073.75|33065.13|33065.13|0
1642496430000|2022-01-18 09:00:30|33069.44|33069.44|33065.13|33065.13|33069.44|33069.44|33065.13|33065.13|0
1642496440000|2022-01-18 09:00:40|33056.52|33056.52|33060.83|33060.83|33065.13|33065.13|33056.52|33056.52|0
1642496450000|2022-01-18 09:00:50|33056.52|33056.52|33056.52|33056.52|33056.52|33056.52|33056.52|33056.52|0
1642496470000|2022-01-18 09:01:10|33052.97|33052.97|33052.97|33052.97|33052.97|33052.97|33052.97|33052.97|0
1642496500000|2022-01-18 09:01:40|33048.66|33048.66|33048.66|33048.66|33048.66|33048.66|33048.66|33048.66|0
1642496510000|2022-01-18 09:01:50|33046.88|33046.88|33042.58|33042.58|33046.88|33046.88|33042.58|33042.58|0
1642496530000|2022-01-18 09:02:10|33040.8|33040.8|33024.33|33024.33|33040.8|33040.8|33024.33|33024.33|0
1642496550000|2022-01-18 09:02:30|33028.63|33028.63|33028.63|33028.63|33028.63|33028.63|33028.63|33028.63|0
1642496560000|2022-01-18 09:02:40|33024.33|33024.33|33024.33|33024.33|33024.33|33024.33|33024.33|33024.33|0
1642496580000|2022-01-18 09:03:00|33015.71|33015.71|33015.71|33015.71|33015.71|33015.71|33015.71|33015.71|0
1642496600000|2022-01-18 09:03:20|33019.27|33019.27|33019.27|33019.27|33019.27|33019.27|33019.27|33019.27|0
1642496610000|2022-01-18 09:03:30|33017.49|33017.49|33021.8|33021.8|33026.1|33026.1|33017.49|33017.49|0
1642496640000|2022-01-18 09:04:00|33026.1|33026.1|33026.1|33026.1|33026.1|33026.1|33026.1|33026.1|0
1642496650000|2022-01-18 09:04:10|33030.41|33030.41|33034.72|33034.72|33034.72|33034.72|33030.41|33030.41|0
1642496660000|2022-01-18 09:04:20|33030.41|33030.41|33030.41|33030.41|33030.41|33030.41|33030.41|33030.41|0
1642496670000|2022-01-18 09:04:30|33026.1|33026.1|33026.1|33026.1|33026.1|33026.1|33026.1|33026.1|0
1642496680000|2022-01-18 09:04:40|33029.66|33029.66|33029.66|33029.66|33029.66|33029.66|33029.66|33029.66|0
1642496690000|2022-01-18 09:04:50|33020.77|33020.77|33013.94|33013.94|33020.77|33020.77|33013.94|33013.94|0
1642496700000|2022-01-18 09:05:00|33017.49|33017.49|33021.8|33021.8|33021.8|33021.8|33017.49|33017.49|0
1642496710000|2022-01-18 09:05:10|33023.57|33023.57|33023.57|33023.57|33023.57|33023.57|33023.57|33023.57|0
1642496720000|2022-01-18 09:05:20|33019.27|33019.27|33019.27|33019.27|33019.27|33019.27|33019.27|33019.27|0
1642496730000|2022-01-18 09:05:30|33017.49|33017.49|33019.27|33019.27|33019.27|33019.27|33017.49|33017.49|0
1642496740000|2022-01-18 09:05:40|33023.57|33023.57|33019.27|33019.27|33023.57|33023.57|33019.27|33019.27|0
1642496770000|2022-01-18 09:06:10|33023.57|33023.57|33019.27|33019.27|33023.57|33023.57|33019.27|33019.27|0
1642496780000|2022-01-18 09:06:20|33015.71|33015.71|33015.71|33015.71|33015.71|33015.71|33015.71|33015.71|0
1642496800000|2022-01-18 09:06:40|33007.1|33007.1|33007.1|33007.1|33007.1|33007.1|33002.79|33002.79|0
1642496810000|2022-01-18 09:06:50|33002.79|33002.79|32994.18|32994.18|33002.79|33002.79|32994.18|32994.18|0
1642496820000|2022-01-18 09:07:00|32990.63|32990.63|32990.63|32990.63|32990.63|32990.63|32990.63|32990.63|0
1642496850000|2022-01-18 09:07:30|32994.93|32994.93|32994.93|32994.93|32994.93|32994.93|32994.93|32994.93|0
1642496880000|2022-01-18 09:08:00|32990.63|32990.63|32990.63|32990.63|32990.63|32990.63|32990.63|32990.63|0
1642496890000|2022-01-18 09:08:10|32994.93|32994.93|32994.93|32994.93|32994.93|32994.93|32994.93|32994.93|0
1642496900000|2022-01-18 09:08:20|32999.24|32999.24|33001.02|33001.02|33001.02|33001.02|32999.24|32999.24|0
1642496940000|2022-01-18 09:09:00|32996.71|32996.71|32996.71|32996.71|32996.71|32996.71|32996.71|32996.71|0
1642496990000|2022-01-18 09:09:50|33001.02|33001.02|33001.02|33001.02|33001.02|33001.02|33001.02|33001.02|0
1642497000000|2022-01-18 09:10:00|33009.63|33009.63|33002.79|33002.79|33009.63|33009.63|33001.02|33001.02|0
1642497030000|2022-01-18 09:10:30|33007.1|33007.1|33007.1|33007.1|33007.1|33007.1|33007.1|33007.1|0
1642497040000|2022-01-18 09:10:40|33002.79|33002.79|33002.79|33002.79|33002.79|33002.79|33002.79|33002.79|0
1642497070000|2022-01-18 09:11:10|32998.49|32998.49|32998.49|32998.49|32998.49|32998.49|32998.49|32998.49|0
1642497080000|2022-01-18 09:11:20|33002.79|33002.79|33007.1|33007.1|33007.1|33007.1|33002.79|33002.79|0
1642497100000|2022-01-18 09:11:40|33002.79|33002.79|33002.79|33002.79|33002.79|33002.79|33002.79|33002.79|0
1642497160000|2022-01-18 09:12:40|33015.71|33015.71|33015.71|33015.71|33015.71|33015.71|33015.71|33015.71|0
1642497210000|2022-01-18 09:13:30|33013.94|33013.94|33013.94|33013.94|33013.94|33013.94|33013.94|33013.94|0
1642497250000|2022-01-18 09:14:10|33012.16|33012.16|33010.38|33010.38|33012.16|33012.16|33010.38|33010.38|0
1642497320000|2022-01-18 09:15:20|32997.46|32997.46|32997.46|32997.46|32997.46|32997.46|32997.46|32997.46|0
1642497380000|2022-01-18 09:16:20|32993.15|32993.15|32993.15|32993.15|32993.15|32993.15|32993.15|32993.15|0
1642497420000|2022-01-18 09:17:00|32989.6|32989.6|32989.6|32989.6|32989.6|32989.6|32989.6|32989.6|0
1642497430000|2022-01-18 09:17:10|32985.29|32985.29|32985.29|32985.29|32985.29|32985.29|32985.29|32985.29|0
1642497440000|2022-01-18 09:17:20|32989.6|32989.6|32989.6|32989.6|32989.6|32989.6|32989.6|32989.6|0
1642497480000|2022-01-18 09:18:00|32985.29|32985.29|32989.6|32989.6|32989.6|32989.6|32985.29|32985.29|0
1642497490000|2022-01-18 09:18:10|32985.29|32985.29|32985.29|32985.29|32985.29|32985.29|32985.29|32985.29|0
1642497500000|2022-01-18 09:18:20|32993.91|32993.91|32993.91|32993.91|32993.91|32993.91|32993.91|32993.91|0
1642497520000|2022-01-18 09:18:40|32997.46|32997.46|32997.46|32997.46|32997.46|32997.46|32997.46|32997.46|0
1642497530000|2022-01-18 09:18:50|33001.77|33001.77|33001.77|33001.77|33001.77|33001.77|33001.77|33001.77|0
1642497570000|2022-01-18 09:19:30|33006.07|33006.07|33006.07|33006.07|33006.07|33006.07|33006.07|33006.07|0
1642497640000|2022-01-18 09:20:40|32997.46|32997.46|32984.54|32984.54|32997.46|32997.46|32984.54|32984.54|0
1642497670000|2022-01-18 09:21:10|32980.24|32980.24|32980.24|32980.24|32980.24|32980.24|32980.24|32980.24|0
1642497730000|2022-01-18 09:22:10|32971.35|32971.35|32971.35|32971.35|32971.35|32971.35|32967.04|32967.04|0
1642497740000|2022-01-18 09:22:20|32967.8|32967.8|32967.8|32967.8|32967.8|32967.8|32967.8|32967.8|0
1642497850000|2022-01-18 09:24:10|32963.49|32963.49|32976.41|32976.41|32976.41|32976.41|32963.49|32963.49|0
1642497860000|2022-01-18 09:24:20|32980.71|32980.71|32976.41|32976.41|32980.71|32980.71|32976.41|32976.41|0
1642497910000|2022-01-18 09:25:10|32993.63|32993.63|32993.63|32993.63|32993.63|32993.63|32993.63|32993.63|0
1642497920000|2022-01-18 09:25:20|32997.94|32997.94|32997.94|32997.94|33002.25|33002.25|32997.94|32997.94|0
1642497930000|2022-01-18 09:25:30|32999.72|32999.72|32999.72|32999.72|32999.72|32999.72|32999.72|32999.72|0
1642497940000|2022-01-18 09:25:40|32995.41|32995.41|32991.1|32991.1|32999.72|32999.72|32991.1|32991.1|0
1642497950000|2022-01-18 09:25:50|32982.49|32982.49|32995.41|32995.41|32995.41|32995.41|32982.49|32982.49|0
1642497960000|2022-01-18 09:26:00|32991.1|32991.1|32991.1|32991.1|32991.1|32991.1|32991.1|32991.1|0
1642497980000|2022-01-18 09:26:20|32982.49|32982.49|32986.8|32986.8|32986.8|32986.8|32978.19|32978.19|0
1642497990000|2022-01-18 09:26:30|33004.02|33004.02|33010.11|33010.11|33010.11|33010.11|33004.02|33004.02|0
1642498020000|2022-01-18 09:27:00|33014.41|33014.41|33014.41|33014.41|33014.41|33014.41|33014.41|33014.41|0
1642498050000|2022-01-18 09:27:30|33027.33|33027.33|33027.33|33027.33|33031.64|33031.64|33027.33|33027.33|0
1642498060000|2022-01-18 09:27:40|33048.87|33048.87|33044.56|33044.56|33048.87|33048.87|33044.56|33044.56|0
1642498070000|2022-01-18 09:27:50|33040.25|33040.25|33040.25|33040.25|33040.25|33040.25|33040.25|33040.25|0
1642498080000|2022-01-18 09:28:00|33035.95|33035.95|33031.64|33031.64|33035.95|33035.95|33031.64|33031.64|0
1642498110000|2022-01-18 09:28:30|33027.33|33027.33|33027.33|33027.33|33027.33|33027.33|33027.33|33027.33|0
1642498120000|2022-01-18 09:28:40|33023.03|33023.03|33005.05|33005.05|33023.03|33023.03|33005.05|33005.05|0
1642498140000|2022-01-18 09:29:00|33022.28|33022.28|33013.66|33013.66|33022.28|33022.28|33013.66|33013.66|0
1642498150000|2022-01-18 09:29:10|33017.97|33017.97|33017.97|33017.97|33017.97|33017.97|33017.97|33017.97|0
1642498170000|2022-01-18 09:29:30|33026.58|33026.58|33026.58|33026.58|33026.58|33026.58|33026.58|33026.58|0
1642498180000|2022-01-18 09:29:40|33022.28|33022.28|33022.28|33022.28|33022.28|33022.28|33022.28|33022.28|0
1642498190000|2022-01-18 09:29:50|33030.89|33030.89|33039.5|33039.5|33039.5|33039.5|33030.89|33030.89|0
1642498200000|2022-01-18 09:30:00|33035.19|33035.19|33035.19|33035.19|33035.19|33035.19|33035.19|33035.19|0
1642498230000|2022-01-18 09:30:30|33033.42|33033.42|33033.42|33033.42|33033.42|33033.42|33033.42|33033.42|0
1642498240000|2022-01-18 09:30:40|33029.11|33029.11|33029.11|33029.11|33029.11|33029.11|33029.11|33029.11|0
1642498310000|2022-01-18 09:31:50|33033.42|33033.42|33016.19|33016.19|33033.42|33033.42|33016.19|33016.19|0
1642498320000|2022-01-18 09:32:00|33010.86|33010.86|33007.31|33007.31|33010.86|33010.86|33007.31|33007.31|0
1642498340000|2022-01-18 09:32:20|33011.61|33011.61|33007.31|33007.31|33011.61|33011.61|33007.31|33007.31|0
1642498350000|2022-01-18 09:32:30|33012.64|33012.64|33012.64|33012.64|33012.64|33012.64|33012.64|33012.64|0
1642498360000|2022-01-18 09:32:40|33016.19|33016.19|33033.42|33033.42|33033.42|33033.42|33016.19|33016.19|0
1642498370000|2022-01-18 09:32:50|33029.11|33029.11|33024.8|33024.8|33029.11|33029.11|33024.8|33024.8|0
1642498380000|2022-01-18 09:33:00|33016.19|33016.19|33011.88|33011.88|33016.19|33016.19|33011.88|33011.88|0
1642498390000|2022-01-18 09:33:10|33016.19|33016.19|33014.41|33014.41|33016.19|33016.19|33014.41|33014.41|0
1642498400000|2022-01-18 09:33:20|33023.03|33023.03|33014.41|33014.41|33023.03|33023.03|33014.41|33014.41|0
1642498410000|2022-01-18 09:33:30|33012.64|33012.64|33012.64|33012.64|33012.64|33012.64|33012.64|33012.64|0
1642498430000|2022-01-18 09:33:50|33016.19|33016.19|33012.64|33012.64|33016.19|33016.19|33012.64|33012.64|0
1642498460000|2022-01-18 09:34:20|33016.19|33016.19|33016.19|33016.19|33016.19|33016.19|33016.19|33016.19|0
1642498490000|2022-01-18 09:34:50|33009.08|33009.08|33009.08|33009.08|33009.08|33009.08|33009.08|33009.08|0
1642498500000|2022-01-18 09:35:00|33000.47|33000.47|33000.47|33000.47|33000.47|33000.47|33000.47|33000.47|0
1642498510000|2022-01-18 09:35:10|32996.16|32996.16|32998.69|32998.69|33000.47|33000.47|32996.16|32996.16|0
1642498530000|2022-01-18 09:35:30|33007.31|33007.31|33007.31|33007.31|33007.31|33007.31|33007.31|33007.31|0
1642498540000|2022-01-18 09:35:40|33009.08|33009.08|33009.08|33009.08|33009.08|33009.08|33009.08|33009.08|0
1642498560000|2022-01-18 09:36:00|33013.39|33013.39|33007.31|33007.31|33013.39|33013.39|33007.31|33007.31|0
1642498570000|2022-01-18 09:36:10|33003|33003|33003|33003|33003|33003|33003|33003|0
1642498590000|2022-01-18 09:36:30|33007.31|33007.31|33007.31|33007.31|33007.31|33007.31|33007.31|33007.31|0
1642498620000|2022-01-18 09:37:00|33001.97|33001.97|33001.97|33001.97|33001.97|33001.97|33001.97|33001.97|0
1642498640000|2022-01-18 09:37:20|32997.67|32997.67|32995.89|32995.89|32997.67|32997.67|32995.89|32995.89|0
1642498650000|2022-01-18 09:37:30|32987.28|32987.28|32987.28|32987.28|32987.28|32987.28|32987.28|32987.28|0
1642498660000|2022-01-18 09:37:40|32991.58|32991.58|32991.58|32991.58|32991.58|32991.58|32991.58|32991.58|0
1642498710000|2022-01-18 09:38:30|32987.28|32987.28|32987.28|32987.28|32987.28|32987.28|32987.28|32987.28|0
1642498720000|2022-01-18 09:38:40|32991.58|32991.58|32991.58|32991.58|32991.58|32991.58|32991.58|32991.58|0
1642498730000|2022-01-18 09:38:50|32995.89|32995.89|32991.58|32991.58|32995.89|32995.89|32991.58|32991.58|0
1642498740000|2022-01-18 09:39:00|32982.97|32982.97|32982.97|32982.97|32982.97|32982.97|32982.97|32982.97|0
1642498750000|2022-01-18 09:39:10|32981.19|32981.19|32981.19|32981.19|32981.19|32981.19|32981.19|32981.19|0
1642498770000|2022-01-18 09:39:30|32979.42|32979.42|32979.42|32979.42|32979.42|32979.42|32979.42|32979.42|0
1642498810000|2022-01-18 09:40:10|32977.64|32977.64|32977.64|32977.64|32977.64|32977.64|32977.64|32977.64|0
1642498860000|2022-01-18 09:41:00|32975.86|32975.86|32975.86|32975.86|32975.86|32975.86|32975.86|32975.86|0
1642498880000|2022-01-18 09:41:20|32962.94|32962.94|32962.94|32962.94|32962.94|32962.94|32958.64|32958.64|0
1642498900000|2022-01-18 09:41:40|32967.25|32967.25|32962.94|32962.94|32967.25|32967.25|32962.94|32962.94|0
1642498930000|2022-01-18 09:42:10|32971.56|32971.56|32971.56|32971.56|32971.56|32971.56|32971.56|32971.56|0
1642498940000|2022-01-18 09:42:20|32980.17|32980.17|32975.11|32975.11|32983.72|32983.72|32975.11|32975.11|0
1642498950000|2022-01-18 09:42:30|32979.42|32979.42|32983.72|32983.72|32983.72|32983.72|32975.11|32975.11|0
1642498960000|2022-01-18 09:42:40|32979.42|32979.42|32966.5|32966.5|32979.42|32979.42|32966.5|32966.5|0
1642498970000|2022-01-18 09:42:50|32970.8|32970.8|32970.8|32970.8|32970.8|32970.8|32970.8|32970.8|0
1642498980000|2022-01-18 09:43:00|32966.5|32966.5|32966.5|32966.5|32966.5|32966.5|32966.5|32966.5|0
1642499000000|2022-01-18 09:43:20|32964.72|32964.72|32969.03|32969.03|32969.03|32969.03|32964.72|32964.72|0
1642499040000|2022-01-18 09:44:00|32973.33|32973.33|32990.56|32990.56|32990.56|32990.56|32973.33|32973.33|0
1642499050000|2022-01-18 09:44:10|32986.25|32986.25|32981.95|32981.95|32986.25|32986.25|32981.95|32981.95|0
1642499060000|2022-01-18 09:44:20|32983.72|32983.72|32987.28|32987.28|32987.28|32987.28|32983.72|32983.72|0
1642499070000|2022-01-18 09:44:30|32991.58|32991.58|32991.58|32991.58|32991.58|32991.58|32991.58|32991.58|0
1642499080000|2022-01-18 09:44:40|32995.89|32995.89|33004.5|33004.5|33004.5|33004.5|32995.89|32995.89|0
1642499100000|2022-01-18 09:45:00|33006.28|33006.28|33001.97|33001.97|33006.28|33006.28|33001.97|33001.97|0
1642499180000|2022-01-18 09:46:20|33006.28|33006.28|33006.28|33006.28|33006.28|33006.28|33006.28|33006.28|0
1642499200000|2022-01-18 09:46:40|33014.89|33014.89|33018.45|33018.45|33022.75|33022.75|33014.89|33014.89|0
1642499220000|2022-01-18 09:47:00|33014.14|33014.14|33014.14|33014.14|33014.14|33014.14|33014.14|33014.14|0
1642499230000|2022-01-18 09:47:10|33024.53|33024.53|33024.53|33024.53|33024.53|33024.53|33024.53|33024.53|0
1642499280000|2022-01-18 09:48:00|33022.75|33022.75|33022.75|33022.75|33022.75|33022.75|33022.75|33022.75|0
1642499320000|2022-01-18 09:48:40|33024.53|33024.53|33033.14|33033.14|33033.14|33033.14|33024.53|33024.53|0
1642499340000|2022-01-18 09:49:00|33037.45|33037.45|33037.45|33037.45|33037.45|33037.45|33037.45|33037.45|0
1642499350000|2022-01-18 09:49:10|33039.23|33039.23|33041.76|33041.76|33041.76|33041.76|33037.45|33037.45|0
1642499360000|2022-01-18 09:49:20|33050.37|33050.37|33050.37|33050.37|33050.37|33050.37|33050.37|33050.37|0
1642499370000|2022-01-18 09:49:30|33046.06|33046.06|33046.06|33046.06|33046.06|33046.06|33046.06|33046.06|0
1642499380000|2022-01-18 09:49:40|33047.84|33047.84|33047.84|33047.84|33047.84|33047.84|33047.84|33047.84|0
1642499400000|2022-01-18 09:50:00|33056.45|33056.45|33056.45|33056.45|33056.45|33056.45|33056.45|33056.45|0
1642499420000|2022-01-18 09:50:20|33052.15|33052.15|33060.76|33060.76|33060.76|33060.76|33052.15|33052.15|0
1642499430000|2022-01-18 09:50:30|33069.37|33069.37|33058.98|33058.98|33069.37|33069.37|33058.98|33058.98|0
1642499440000|2022-01-18 09:50:40|33073.68|33073.68|33084.07|33084.07|33084.07|33084.07|33073.68|33073.68|0
1642499470000|2022-01-18 09:51:10|33079.76|33079.76|33079.76|33079.76|33079.76|33079.76|33079.76|33079.76|0
1642499500000|2022-01-18 09:51:40|33075.46|33075.46|33075.46|33075.46|33075.46|33075.46|33075.46|33075.46|0
1642499510000|2022-01-18 09:51:50|33084.07|33084.07|33049.62|33049.62|33084.07|33084.07|33049.62|33049.62|0
1642499560000|2022-01-18 09:52:40|33041.01|33041.01|33037.45|33037.45|33041.01|33041.01|33037.45|33037.45|0
1642499600000|2022-01-18 09:53:20|33033.14|33033.14|33033.14|33033.14|33033.14|33033.14|33033.14|33033.14|0
1642499610000|2022-01-18 09:53:30|33041.76|33041.76|33041.76|33041.76|33041.76|33041.76|33041.76|33041.76|0
1642499630000|2022-01-18 09:53:50|33039.98|33039.98|33039.98|33039.98|33039.98|33039.98|33039.98|33039.98|0
1642499650000|2022-01-18 09:54:10|33027.06|33027.06|33022.75|33022.75|33027.06|33027.06|33022.75|33022.75|0
1642499660000|2022-01-18 09:54:20|33031.37|33031.37|33031.37|33031.37|33031.37|33031.37|33031.37|33031.37|0
1642499730000|2022-01-18 09:55:30|33029.59|33029.59|33029.59|33029.59|33029.59|33029.59|33029.59|33029.59|0
1642499760000|2022-01-18 09:56:00|33020.98|33020.98|33020.98|33020.98|33020.98|33020.98|33020.98|33020.98|0
1642499770000|2022-01-18 09:56:10|33025.28|33025.28|33029.59|33029.59|33029.59|33029.59|33025.28|33025.28|0
1642499790000|2022-01-18 09:56:30|33033.14|33033.14|33036.7|33036.7|33036.7|33036.7|33033.14|33033.14|0
1642499800000|2022-01-18 09:56:40|33038.48|33038.48|33038.48|33038.48|33038.48|33038.48|33038.48|33038.48|0
1642499820000|2022-01-18 09:57:00|33034.92|33034.92|33034.92|33034.92|33034.92|33034.92|33034.92|33034.92|0
1642499860000|2022-01-18 09:57:40|33033.14|33033.14|33033.14|33033.14|33033.14|33033.14|33033.14|33033.14|0
1642499870000|2022-01-18 09:57:50|33028.84|33028.84|33028.84|33028.84|33028.84|33028.84|33028.84|33028.84|0
1642499930000|2022-01-18 09:58:50|33032.39|33032.39|33042.03|33042.03|33042.03|33042.03|33032.39|33032.39|0
1642499940000|2022-01-18 09:59:00|33038.48|33038.48|33038.48|33038.48|33038.48|33038.48|33038.48|33038.48|0
1642499950000|2022-01-18 09:59:10|33042.78|33042.78|33042.78|33042.78|33042.78|33042.78|33042.78|33042.78|0
1642499970000|2022-01-18 09:59:30|33047.09|33047.09|33047.09|33047.09|33047.09|33047.09|33047.09|33047.09|0
1642500000000|2022-01-18 10:00:00|33038.48|33038.48|33038.48|33038.48|33038.48|33038.48|33038.48|33038.48|0
1642500030000|2022-01-18 10:00:30|33048.87|33048.87|33048.87|33048.87|33048.87|33048.87|33048.87|33048.87|0
1642500040000|2022-01-18 10:00:40|33057.48|33057.48|33061.79|33061.79|33061.79|33061.79|33053.17|33053.17|0
1642500060000|2022-01-18 10:01:00|33066.09|33066.09|33070.4|33070.4|33070.4|33070.4|33066.09|33066.09|0
1642500090000|2022-01-18 10:01:30|33068.62|33068.62|33062.54|33062.54|33068.62|33068.62|33062.54|33062.54|0
1642500180000|2022-01-18 10:03:00|33066.84|33066.84|33066.84|33066.84|33066.84|33066.84|33066.84|33066.84|0
1642500210000|2022-01-18 10:03:30|33058.23|33058.23|33058.23|33058.23|33058.23|33058.23|33058.23|33058.23|0
1642500220000|2022-01-18 10:03:40|33053.92|33053.92|33058.23|33058.23|33058.23|33058.23|33053.92|33053.92|0
1642500230000|2022-01-18 10:03:50|33049.62|33049.62|33049.62|33049.62|33049.62|33049.62|33049.62|33049.62|0
1642500280000|2022-01-18 10:04:40|33045.31|33045.31|33043.53|33043.53|33045.31|33045.31|33039.23|33039.23|0
1642500340000|2022-01-18 10:05:40|33039.23|33039.23|33039.23|33039.23|33039.23|33039.23|33039.23|33039.23|0
1642500350000|2022-01-18 10:05:50|33037.45|33037.45|33037.45|33037.45|33037.45|33037.45|33037.45|33037.45|0
1642500370000|2022-01-18 10:06:10|33041.76|33041.76|33050.37|33050.37|33050.37|33050.37|33041.76|33041.76|0
1642500380000|2022-01-18 10:06:20|33054.68|33054.68|33050.37|33050.37|33054.68|33054.68|33050.37|33050.37|0
1642500420000|2022-01-18 10:07:00|33052.15|33052.15|33053.92|33053.92|33053.92|33053.92|33052.15|33052.15|0
1642500460000|2022-01-18 10:07:40|33062.54|33062.54|33072.93|33072.93|33072.93|33072.93|33058.23|33058.23|0
1642500480000|2022-01-18 10:08:00|33074.7|33074.7|33066.09|33066.09|33074.7|33074.7|33066.09|33066.09|0
1642500540000|2022-01-18 10:09:00|33079.01|33079.01|33079.01|33079.01|33079.01|33079.01|33079.01|33079.01|0
1642500580000|2022-01-18 10:09:40|33074.7|33074.7|33061.79|33061.79|33074.7|33074.7|33061.79|33061.79|0
1642500600000|2022-01-18 10:10:00|33060.01|33060.01|33072.93|33072.93|33072.93|33072.93|33060.01|33060.01|0
1642500620000|2022-01-18 10:10:20|33081.54|33081.54|33081.54|33081.54|33081.54|33081.54|33081.54|33081.54|0
1642500630000|2022-01-18 10:10:30|33085.85|33085.85|33081.54|33081.54|33085.85|33085.85|33081.54|33081.54|0
1642500650000|2022-01-18 10:10:50|33083.32|33083.32|33079.01|33079.01|33083.32|33083.32|33079.01|33079.01|0
1642500690000|2022-01-18 10:11:30|33087.62|33087.62|33104.85|33104.85|33113.46|33113.46|33087.62|33087.62|0
1642500700000|2022-01-18 10:11:40|33100.54|33100.54|33096.24|33096.24|33100.54|33100.54|33096.24|33096.24|0
1642500710000|2022-01-18 10:11:50|33109.16|33109.16|33109.16|33109.16|33109.16|33109.16|33109.16|33109.16|0
1642500720000|2022-01-18 10:12:00|33104.85|33104.85|33104.85|33104.85|33104.85|33104.85|33104.85|33104.85|0
1642500750000|2022-01-18 10:12:30|33108.4|33108.4|33108.4|33108.4|33108.4|33108.4|33108.4|33108.4|0
1642500770000|2022-01-18 10:12:50|33121.32|33121.32|33121.32|33121.32|33121.32|33121.32|33121.32|33121.32|0
1642500800000|2022-01-18 10:13:20|33112.71|33112.71|33112.71|33112.71|33112.71|33112.71|33112.71|33112.71|0
1642500830000|2022-01-18 10:13:50|33117.02|33117.02|33117.02|33117.02|33117.02|33117.02|33117.02|33117.02|0
1642500850000|2022-01-18 10:14:10|33112.71|33112.71|33112.71|33112.71|33112.71|33112.71|33112.71|33112.71|0
1642500870000|2022-01-18 10:14:30|33110.93|33110.93|33110.93|33110.93|33110.93|33110.93|33110.93|33110.93|0
1642500900000|2022-01-18 10:15:00|33106.63|33106.63|33106.63|33106.63|33106.63|33106.63|33106.63|33106.63|0
1642500920000|2022-01-18 10:15:20|33102.32|33102.32|33102.32|33102.32|33102.32|33102.32|33102.32|33102.32|0
1642500940000|2022-01-18 10:15:40|33098.01|33098.01|33098.01|33098.01|33098.01|33098.01|33098.01|33098.01|0
1642500950000|2022-01-18 10:15:50|33093.71|33093.71|33091.93|33091.93|33093.71|33093.71|33091.93|33091.93|0
1642500970000|2022-01-18 10:16:10|33109.16|33109.16|33109.16|33109.16|33109.16|33109.16|33109.16|33109.16|0
1642501040000|2022-01-18 10:17:20|33100.54|33100.54|33100.54|33100.54|33100.54|33100.54|33100.54|33100.54|0
1642501050000|2022-01-18 10:17:30|33096.24|33096.24|33096.24|33096.24|33096.24|33096.24|33096.24|33096.24|0
1642501060000|2022-01-18 10:17:40|33098.01|33098.01|33098.01|33098.01|33098.01|33098.01|33098.01|33098.01|0
1642501070000|2022-01-18 10:17:50|33102.32|33102.32|33110.93|33110.93|33110.93|33110.93|33102.32|33102.32|0
1642501080000|2022-01-18 10:18:00|33106.63|33106.63|33106.63|33106.63|33106.63|33106.63|33106.63|33106.63|0
1642501110000|2022-01-18 10:18:30|33098.01|33098.01|33089.4|33089.4|33098.01|33098.01|33085.1|33085.1|0
1642501170000|2022-01-18 10:19:30|33085.1|33085.1|33085.1|33085.1|33085.1|33085.1|33085.1|33085.1|0
1642501180000|2022-01-18 10:19:40|33080.79|33080.79|33080.79|33080.79|33080.79|33080.79|33080.79|33080.79|0
1642501260000|2022-01-18 10:21:00|33082.57|33082.57|33082.57|33082.57|33082.57|33082.57|33082.57|33082.57|0
1642501320000|2022-01-18 10:22:00|33086.87|33086.87|33086.87|33086.87|33086.87|33086.87|33086.87|33086.87|0
1642501350000|2022-01-18 10:22:30|33088.65|33088.65|33088.65|33088.65|33088.65|33088.65|33088.65|33088.65|0
1642501410000|2022-01-18 10:23:30|33086.87|33086.87|33086.87|33086.87|33086.87|33086.87|33086.87|33086.87|0
1642501420000|2022-01-18 10:23:40|33082.57|33082.57|33082.57|33082.57|33082.57|33082.57|33082.57|33082.57|0
1642501430000|2022-01-18 10:23:50|33084.34|33084.34|33084.34|33084.34|33084.34|33084.34|33084.34|33084.34|0
1642501440000|2022-01-18 10:24:00|33090.43|33090.43|33090.43|33090.43|33090.43|33090.43|33090.43|33090.43|0
1642501470000|2022-01-18 10:24:30|33094.73|33094.73|33094.73|33094.73|33094.73|33094.73|33094.73|33094.73|0
1642501490000|2022-01-18 10:24:50|33090.43|33090.43|33090.43|33090.43|33090.43|33090.43|33090.43|33090.43|0
1642501520000|2022-01-18 10:25:20|33107.65|33107.65|33111.96|33111.96|33111.96|33111.96|33107.65|33107.65|0
1642501530000|2022-01-18 10:25:30|33107.65|33107.65|33107.65|33107.65|33107.65|33107.65|33107.65|33107.65|0
1642501600000|2022-01-18 10:26:40|33111.96|33111.96|33111.96|33111.96|33111.96|33111.96|33111.96|33111.96|0
1642501630000|2022-01-18 10:27:10|33116.27|33116.27|33116.27|33116.27|33116.27|33116.27|33116.27|33116.27|0
1642501650000|2022-01-18 10:27:30|33119.82|33119.82|33119.82|33119.82|33119.82|33119.82|33119.82|33119.82|0
1642501680000|2022-01-18 10:28:00|33115.51|33115.51|33115.51|33115.51|33115.51|33115.51|33115.51|33115.51|0
1642501690000|2022-01-18 10:28:10|33128.43|33128.43|33124.13|33124.13|33128.43|33128.43|33124.13|33124.13|0
1642501710000|2022-01-18 10:28:30|33125.9|33125.9|33127.68|33127.68|33127.68|33127.68|33125.9|33125.9|0
1642501720000|2022-01-18 10:28:40|33129.46|33129.46|33129.46|33129.46|33129.46|33129.46|33129.46|33129.46|0
1642501760000|2022-01-18 10:29:20|33133.76|33133.76|33138.07|33138.07|33138.07|33138.07|33133.76|33133.76|0
1642501780000|2022-01-18 10:29:40|33139.85|33139.85|33139.85|33139.85|33139.85|33139.85|33139.85|33139.85|0
1642501790000|2022-01-18 10:29:50|33135.54|33135.54|33131.24|33131.24|33135.54|33135.54|33131.24|33131.24|0
1642501800000|2022-01-18 10:30:00|33139.85|33139.85|33142.38|33142.38|33148.46|33148.46|33139.85|33139.85|0
1642501850000|2022-01-18 10:30:50|33140.6|33140.6|33140.6|33140.6|33140.6|33140.6|33140.6|33140.6|0
1642501920000|2022-01-18 10:32:00|33131.99|33131.99|33131.99|33131.99|33136.29|33136.29|33127.68|33127.68|0
1642501930000|2022-01-18 10:32:10|33127.68|33127.68|33127.68|33127.68|33127.68|33127.68|33127.68|33127.68|0
1642501950000|2022-01-18 10:32:30|33125.9|33125.9|33125.9|33125.9|33125.9|33125.9|33125.9|33125.9|0
1642501960000|2022-01-18 10:32:40|33121.6|33121.6|33112.98|33112.98|33121.6|33121.6|33108.68|33108.68|0
1642501980000|2022-01-18 10:33:00|33108.68|33108.68|33112.98|33112.98|33112.98|33112.98|33108.68|33108.68|0
1642501990000|2022-01-18 10:33:10|33109.43|33109.43|33105.12|33105.12|33109.43|33109.43|33100.82|33100.82|0
1642502000000|2022-01-18 10:33:20|33100.82|33100.82|33100.82|33100.82|33100.82|33100.82|33100.82|33100.82|0
1642502010000|2022-01-18 10:33:30|33096.51|33096.51|33096.51|33096.51|33096.51|33096.51|33096.51|33096.51|0
1642502140000|2022-01-18 10:35:40|33092.2|33092.2|33092.2|33092.2|33092.2|33092.2|33092.2|33092.2|0
1642502150000|2022-01-18 10:35:50|33087.9|33087.9|33087.9|33087.9|33087.9|33087.9|33087.9|33087.9|0
1642502160000|2022-01-18 10:36:00|33083.59|33083.59|33083.59|33083.59|33083.59|33083.59|33083.59|33083.59|0
1642502210000|2022-01-18 10:36:50|33079.28|33079.28|33079.28|33079.28|33079.28|33079.28|33079.28|33079.28|0
1642502270000|2022-01-18 10:37:50|33083.59|33083.59|33083.59|33083.59|33083.59|33083.59|33083.59|33083.59|0
1642502300000|2022-01-18 10:38:20|33092.2|33092.2|33092.2|33092.2|33092.2|33092.2|33092.2|33092.2|0
1642502410000|2022-01-18 10:40:10|33070.67|33070.67|33070.67|33070.67|33070.67|33070.67|33070.67|33070.67|0
1642502430000|2022-01-18 10:40:30|33066.37|33066.37|33066.37|33066.37|33066.37|33066.37|33066.37|33066.37|0
1642502460000|2022-01-18 10:41:00|33062.06|33062.06|33049.89|33049.89|33062.06|33062.06|33049.89|33049.89|0
1642502470000|2022-01-18 10:41:10|33048.11|33048.11|33048.11|33048.11|33048.11|33048.11|33048.11|33048.11|0
1642502510000|2022-01-18 10:41:50|33052.42|33052.42|33052.42|33052.42|33052.42|33052.42|33052.42|33052.42|0
1642502520000|2022-01-18 10:42:00|33055.97|33055.97|33055.97|33055.97|33055.97|33055.97|33055.97|33055.97|0
1642502530000|2022-01-18 10:42:10|33064.59|33064.59|33068.89|33068.89|33077.51|33077.51|33064.59|33064.59|0
1642502560000|2022-01-18 10:42:40|33073.2|33073.2|33073.2|33073.2|33073.2|33073.2|33073.2|33073.2|0
1642502580000|2022-01-18 10:43:00|33068.89|33068.89|33064.59|33064.59|33068.89|33068.89|33064.59|33064.59|0
1642502640000|2022-01-18 10:44:00|33068.89|33068.89|33074.23|33074.23|33079.56|33079.56|33068.89|33068.89|0
1642502650000|2022-01-18 10:44:10|33070.67|33070.67|33070.67|33070.67|33070.67|33070.67|33070.67|33070.67|0
1642502670000|2022-01-18 10:44:30|33079.28|33079.28|33079.28|33079.28|33079.28|33079.28|33079.28|33079.28|0
1642502700000|2022-01-18 10:45:00|33083.59|33083.59|33083.59|33083.59|33083.59|33083.59|33083.59|33083.59|0
1642502710000|2022-01-18 10:45:10|33079.28|33079.28|33093.23|33093.23|33093.23|33093.23|33079.28|33079.28|0
1642502740000|2022-01-18 10:45:40|33101.84|33101.84|33101.84|33101.84|33101.84|33101.84|33101.84|33101.84|0
1642502750000|2022-01-18 10:45:50|33106.15|33106.15|33106.15|33106.15|33106.15|33106.15|33106.15|33106.15|0
1642502760000|2022-01-18 10:46:00|33104.37|33104.37|33104.37|33104.37|33104.37|33104.37|33104.37|33104.37|0
1642502770000|2022-01-18 10:46:10|33107.93|33107.93|33106.15|33106.15|33107.93|33107.93|33106.15|33106.15|0
1642502850000|2022-01-18 10:47:30|33101.84|33101.84|33100.06|33100.06|33101.84|33101.84|33100.06|33100.06|0
1642502900000|2022-01-18 10:48:20|33098.29|33098.29|33098.29|33098.29|33098.29|33098.29|33098.29|33098.29|0
1642502940000|2022-01-18 10:49:00|33111.21|33111.21|33111.21|33111.21|33111.21|33111.21|33111.21|33111.21|0
1642503000000|2022-01-18 10:50:00|33106.9|33106.9|33098.29|33098.29|33106.9|33106.9|33098.29|33098.29|0
1642503020000|2022-01-18 10:50:20|33106.9|33106.9|33106.9|33106.9|33106.9|33106.9|33106.9|33106.9|0
1642503060000|2022-01-18 10:51:00|33098.29|33098.29|33111.21|33111.21|33111.21|33111.21|33098.29|33098.29|0
1642503090000|2022-01-18 10:51:30|33102.59|33102.59|33102.59|33102.59|33102.59|33102.59|33102.59|33102.59|0
1642503140000|2022-01-18 10:52:20|33106.9|33106.9|33106.9|33106.9|33106.9|33106.9|33106.9|33106.9|0
1642503190000|2022-01-18 10:53:10|33102.59|33102.59|33102.59|33102.59|33102.59|33102.59|33102.59|33102.59|0
1642503200000|2022-01-18 10:53:20|33098.29|33098.29|33098.29|33098.29|33098.29|33098.29|33098.29|33098.29|0
1642503250000|2022-01-18 10:54:10|33093.98|33093.98|33093.98|33093.98|33093.98|33093.98|33093.98|33093.98|0
1642503270000|2022-01-18 10:54:30|33098.29|33098.29|33098.29|33098.29|33098.29|33098.29|33098.29|33098.29|0
1642503300000|2022-01-18 10:55:00|33106.9|33106.9|33102.59|33102.59|33106.9|33106.9|33102.59|33102.59|0
1642503310000|2022-01-18 10:55:10|33099.04|33099.04|33099.04|33099.04|33099.04|33099.04|33099.04|33099.04|0
1642503350000|2022-01-18 10:55:50|33094.73|33094.73|33086.12|33086.12|33094.73|33094.73|33086.12|33086.12|0
1642503370000|2022-01-18 10:56:10|33094.73|33094.73|33090.43|33090.43|33094.73|33094.73|33090.43|33090.43|0
1642503380000|2022-01-18 10:56:20|33086.12|33086.12|33086.12|33086.12|33086.12|33086.12|33086.12|33086.12|0
1642503390000|2022-01-18 10:56:30|33090.43|33090.43|33090.43|33090.43|33090.43|33090.43|33090.43|33090.43|0
1642503440000|2022-01-18 10:57:20|33094.73|33094.73|33099.04|33099.04|33099.04|33099.04|33094.73|33094.73|0
1642503460000|2022-01-18 10:57:40|33103.35|33103.35|33106.15|33106.15|33106.15|33106.15|33099.04|33099.04|0
1642503470000|2022-01-18 10:57:50|33114.76|33114.76|33110.45|33110.45|33114.76|33114.76|33110.45|33110.45|0
1642503490000|2022-01-18 10:58:10|33119.07|33119.07|33119.07|33119.07|33119.07|33119.07|33119.07|33119.07|0
1642503550000|2022-01-18 10:59:10|33120.85|33120.85|33119.07|33119.07|33120.85|33120.85|33119.07|33119.07|0
1642503580000|2022-01-18 10:59:40|33114.76|33114.76|33114.76|33114.76|33114.76|33114.76|33114.76|33114.76|0
1642503600000|2022-01-18 11:00:00|33101.84|33101.84|33101.84|33101.84|33101.84|33101.84|33101.84|33101.84|0
1642503610000|2022-01-18 11:00:10|33100.06|33100.06|33090.43|33090.43|33100.06|33100.06|33090.43|33090.43|0
1642503640000|2022-01-18 11:00:40|33086.12|33086.12|33086.12|33086.12|33086.12|33086.12|33086.12|33086.12|0
1642503650000|2022-01-18 11:00:50|33081.81|33081.81|33081.81|33081.81|33081.81|33081.81|33081.81|33081.81|0
1642503660000|2022-01-18 11:01:00|33090.43|33090.43|33090.43|33090.43|33090.43|33090.43|33090.43|33090.43|0
1642503730000|2022-01-18 11:02:10|33097.54|33097.54|33097.54|33097.54|33097.54|33097.54|33097.54|33097.54|0
1642503740000|2022-01-18 11:02:20|33101.84|33101.84|33097.54|33097.54|33101.84|33101.84|33097.54|33097.54|0
1642503770000|2022-01-18 11:02:50|33101.09|33101.09|33101.09|33101.09|33101.09|33101.09|33101.09|33101.09|0
1642503790000|2022-01-18 11:03:10|33109.7|33109.7|33105.4|33105.4|33109.7|33109.7|33105.4|33105.4|0
1642503870000|2022-01-18 11:04:30|33107.17|33107.17|33107.17|33107.17|33107.17|33107.17|33107.17|33107.17|0
1642503910000|2022-01-18 11:05:10|33108.95|33108.95|33105.4|33105.4|33108.95|33108.95|33105.4|33105.4|0
1642503920000|2022-01-18 11:05:20|33107.17|33107.17|33107.17|33107.17|33111.48|33111.48|33107.17|33107.17|0
1642503930000|2022-01-18 11:05:30|33111.48|33111.48|33111.48|33111.48|33111.48|33111.48|33111.48|33111.48|0
1642503940000|2022-01-18 11:05:40|33113.26|33113.26|33113.26|33113.26|33113.26|33113.26|33113.26|33113.26|0
1642503950000|2022-01-18 11:05:50|33117.56|33117.56|33117.56|33117.56|33117.56|33117.56|33117.56|33117.56|0
1642503960000|2022-01-18 11:06:00|33119.34|33119.34|33119.34|33119.34|33119.34|33119.34|33119.34|33119.34|0
1642503980000|2022-01-18 11:06:20|33115.03|33115.03|33115.03|33115.03|33115.03|33115.03|33115.03|33115.03|0
1642504000000|2022-01-18 11:06:40|33116.81|33116.81|33113.26|33113.26|33116.81|33116.81|33113.26|33113.26|0
1642504020000|2022-01-18 11:07:00|33121.87|33121.87|33117.56|33117.56|33121.87|33121.87|33117.56|33117.56|0
1642504040000|2022-01-18 11:07:20|33121.87|33121.87|33121.87|33121.87|33121.87|33121.87|33121.87|33121.87|0
1642504060000|2022-01-18 11:07:40|33126.18|33126.18|33126.18|33126.18|33126.18|33126.18|33126.18|33126.18|0
1642504070000|2022-01-18 11:07:50|33127.95|33127.95|33127.95|33127.95|33127.95|33127.95|33127.95|33127.95|0
1642504080000|2022-01-18 11:08:00|33132.26|33132.26|33127.95|33127.95|33132.26|33132.26|33127.95|33127.95|0
1642504110000|2022-01-18 11:08:30|33138.34|33138.34|33138.34|33138.34|33138.34|33138.34|33138.34|33138.34|0
1642504130000|2022-01-18 11:08:50|33134.79|33134.79|33134.79|33134.79|33134.79|33134.79|33134.79|33134.79|0
1642504150000|2022-01-18 11:09:10|33130.48|33130.48|33130.48|33130.48|33130.48|33130.48|33130.48|33130.48|0
1642504160000|2022-01-18 11:09:20|33139.1|33139.1|33139.1|33139.1|33139.1|33139.1|33139.1|33139.1|0
1642504170000|2022-01-18 11:09:30|33134.79|33134.79|33134.79|33134.79|33134.79|33134.79|33134.79|33134.79|0
1642504230000|2022-01-18 11:10:30|33136.57|33136.57|33136.57|33136.57|33136.57|33136.57|33136.57|33136.57|0
1642504330000|2022-01-18 11:12:10|33133.01|33133.01|33133.01|33133.01|33133.01|33133.01|33133.01|33133.01|0
1642504380000|2022-01-18 11:13:00|33128.71|33128.71|33128.71|33128.71|33128.71|33128.71|33128.71|33128.71|0
1642504390000|2022-01-18 11:13:10|33133.01|33133.01|33133.01|33133.01|33133.01|33133.01|33133.01|33133.01|0
1642504430000|2022-01-18 11:13:50|33137.32|33137.32|33137.32|33137.32|33137.32|33137.32|33133.01|33133.01|0
1642504480000|2022-01-18 11:14:40|33128.71|33128.71|33128.71|33128.71|33128.71|33128.71|33128.71|33128.71|0
1642504490000|2022-01-18 11:14:50|33124.4|33124.4|33124.4|33124.4|33124.4|33124.4|33124.4|33124.4|0
1642504500000|2022-01-18 11:15:00|33128.71|33128.71|33128.71|33128.71|33128.71|33128.71|33128.71|33128.71|0
1642504520000|2022-01-18 11:15:20|33137.32|33137.32|33141.63|33141.63|33141.63|33141.63|33137.32|33137.32|0
1642504540000|2022-01-18 11:15:40|33145.18|33145.18|33145.18|33145.18|33145.18|33145.18|33145.18|33145.18|0
1642504560000|2022-01-18 11:16:00|33140.87|33140.87|33139.1|33139.1|33140.87|33140.87|33139.1|33139.1|0
1642504580000|2022-01-18 11:16:20|33143.4|33143.4|33143.4|33143.4|33143.4|33143.4|33143.4|33143.4|0
1642504590000|2022-01-18 11:16:30|33147.71|33147.71|33147.71|33147.71|33152.02|33152.02|33147.71|33147.71|0
1642504620000|2022-01-18 11:17:00|33152.02|33152.02|33143.4|33143.4|33152.02|33152.02|33143.4|33143.4|0
1642504650000|2022-01-18 11:17:30|33156.32|33156.32|33156.32|33156.32|33156.32|33156.32|33156.32|33156.32|0
1642504660000|2022-01-18 11:17:40|33152.02|33152.02|33152.02|33152.02|33152.02|33152.02|33152.02|33152.02|0
1642504700000|2022-01-18 11:18:20|33155.57|33155.57|33159.88|33159.88|33164.18|33164.18|33155.57|33155.57|0
1642504710000|2022-01-18 11:18:30|33151.26|33151.26|33151.26|33151.26|33151.26|33151.26|33151.26|33151.26|0
1642504720000|2022-01-18 11:18:40|33149.49|33149.49|33149.49|33149.49|33149.49|33149.49|33149.49|33149.49|0
1642504740000|2022-01-18 11:19:00|33158.1|33158.1|33158.1|33158.1|33158.1|33158.1|33158.1|33158.1|0
1642504800000|2022-01-18 11:20:00|33153.79|33153.79|33153.79|33153.79|33153.79|33153.79|33153.79|33153.79|0
1642504850000|2022-01-18 11:20:50|33158.1|33158.1|33158.1|33158.1|33158.1|33158.1|33158.1|33158.1|0
1642504870000|2022-01-18 11:21:10|33156.32|33156.32|33152.02|33152.02|33156.32|33156.32|33152.02|33152.02|0
1642504880000|2022-01-18 11:21:20|33156.32|33156.32|33156.32|33156.32|33156.32|33156.32|33156.32|33156.32|0
1642504920000|2022-01-18 11:22:00|33147.71|33147.71|33147.71|33147.71|33147.71|33147.71|33147.71|33147.71|0
1642504960000|2022-01-18 11:22:40|33144.15|33144.15|33144.15|33144.15|33144.15|33144.15|33144.15|33144.15|0
1642504970000|2022-01-18 11:22:50|33148.46|33148.46|33148.46|33148.46|33148.46|33148.46|33148.46|33148.46|0
1642505060000|2022-01-18 11:24:20|33152.77|33152.77|33152.77|33152.77|33152.77|33152.77|33152.77|33152.77|0
1642505090000|2022-01-18 11:24:50|33148.46|33148.46|33148.46|33148.46|33148.46|33148.46|33148.46|33148.46|0
1642505100000|2022-01-18 11:25:00|33153.79|33153.79|33153.79|33153.79|33153.79|33153.79|33153.79|33153.79|0
1642505120000|2022-01-18 11:25:20|33149.49|33149.49|33149.49|33149.49|33149.49|33149.49|33149.49|33149.49|0
1642505140000|2022-01-18 11:25:40|33145.93|33145.93|33145.93|33145.93|33145.93|33145.93|33145.93|33145.93|0
1642505210000|2022-01-18 11:26:50|33154.54|33154.54|33154.54|33154.54|33154.54|33154.54|33154.54|33154.54|0
1642505300000|2022-01-18 11:28:20|33150.24|33150.24|33154.54|33154.54|33154.54|33154.54|33150.24|33150.24|0
1642505310000|2022-01-18 11:28:30|33150.24|33150.24|33150.24|33150.24|33150.24|33150.24|33150.24|33150.24|0
1642505320000|2022-01-18 11:28:40|33154.54|33154.54|33154.54|33154.54|33154.54|33154.54|33154.54|33154.54|0
1642505340000|2022-01-18 11:29:00|33163.16|33163.16|33162.41|33162.41|33166.71|33166.71|33162.41|33162.41|0
1642505350000|2022-01-18 11:29:10|33158.1|33158.1|33158.1|33158.1|33158.1|33158.1|33158.1|33158.1|0
1642505360000|2022-01-18 11:29:20|33162.41|33162.41|33162.41|33162.41|33162.41|33162.41|33162.41|33162.41|0
1642505400000|2022-01-18 11:30:00|33158.1|33158.1|33152.02|33152.02|33158.1|33158.1|33152.02|33152.02|0
1642505410000|2022-01-18 11:30:10|33156.32|33156.32|33160.63|33160.63|33160.63|33160.63|33156.32|33156.32|0
1642505430000|2022-01-18 11:30:30|33156.32|33156.32|33156.32|33156.32|33156.32|33156.32|33156.32|33156.32|0
1642505440000|2022-01-18 11:30:40|33160.63|33160.63|33160.63|33160.63|33160.63|33160.63|33160.63|33160.63|0
1642505470000|2022-01-18 11:31:10|33156.32|33156.32|33156.32|33156.32|33156.32|33156.32|33156.32|33156.32|0
1642505480000|2022-01-18 11:31:20|33164.93|33164.93|33166.71|33166.71|33166.71|33166.71|33164.93|33164.93|0
1642505490000|2022-01-18 11:31:30|33162.41|33162.41|33162.41|33162.41|33162.41|33162.41|33162.41|33162.41|0
1642505520000|2022-01-18 11:32:00|33166.71|33166.71|33166.71|33166.71|33166.71|33166.71|33166.71|33166.71|0
1642505540000|2022-01-18 11:32:20|33171.02|33171.02|33171.02|33171.02|33171.02|33171.02|33171.02|33171.02|0
1642505580000|2022-01-18 11:33:00|33175.33|33175.33|33171.02|33171.02|33175.33|33175.33|33171.02|33171.02|0
1642505600000|2022-01-18 11:33:20|33175.33|33175.33|33162.41|33162.41|33175.33|33175.33|33162.41|33162.41|0
1642505610000|2022-01-18 11:33:30|33160.63|33160.63|33160.63|33160.63|33160.63|33160.63|33160.63|33160.63|0
1642505620000|2022-01-18 11:33:40|33156.32|33156.32|33156.32|33156.32|33156.32|33156.32|33156.32|33156.32|0
1642505640000|2022-01-18 11:34:00|33162.41|33162.41|33158.1|33158.1|33162.41|33162.41|33158.1|33158.1|0
1642505650000|2022-01-18 11:34:10|33162.41|33162.41|33166.71|33166.71|33166.71|33166.71|33162.41|33162.41|0
1642505670000|2022-01-18 11:34:30|33162.41|33162.41|33162.41|33162.41|33162.41|33162.41|33162.41|33162.41|0
1642505680000|2022-01-18 11:34:40|33171.02|33171.02|33171.02|33171.02|33171.02|33171.02|33171.02|33171.02|0
1642505690000|2022-01-18 11:34:50|33162.41|33162.41|33162.41|33162.41|33162.41|33162.41|33162.41|33162.41|0
1642505700000|2022-01-18 11:35:00|33158.1|33158.1|33158.1|33158.1|33158.1|33158.1|33158.1|33158.1|0
1642505720000|2022-01-18 11:35:20|33153.79|33153.79|33145.18|33145.18|33153.79|33153.79|33145.18|33145.18|0
1642505730000|2022-01-18 11:35:30|33149.49|33149.49|33145.18|33145.18|33149.49|33149.49|33145.18|33145.18|0
1642505740000|2022-01-18 11:35:40|33149.49|33149.49|33149.49|33149.49|33149.49|33149.49|33149.49|33149.49|0
1642505750000|2022-01-18 11:35:50|33153.79|33153.79|33153.79|33153.79|33153.79|33153.79|33153.79|33153.79|0
1642505760000|2022-01-18 11:36:00|33149.49|33149.49|33145.18|33145.18|33149.49|33149.49|33145.18|33145.18|0
1642505770000|2022-01-18 11:36:10|33149.49|33149.49|33151.26|33151.26|33151.26|33151.26|33149.49|33149.49|0
1642505780000|2022-01-18 11:36:20|33155.57|33155.57|33155.57|33155.57|33155.57|33155.57|33155.57|33155.57|0
1642505800000|2022-01-18 11:36:40|33151.26|33151.26|33151.26|33151.26|33151.26|33151.26|33151.26|33151.26|0
1642505810000|2022-01-18 11:36:50|33146.96|33146.96|33142.65|33142.65|33146.96|33146.96|33142.65|33142.65|0
1642505880000|2022-01-18 11:38:00|33140.87|33140.87|33119.34|33119.34|33140.87|33140.87|33119.34|33119.34|0
1642505890000|2022-01-18 11:38:10|33127.95|33127.95|33120.09|33120.09|33127.95|33127.95|33120.09|33120.09|0
1642505900000|2022-01-18 11:38:20|33118.32|33118.32|33118.32|33118.32|33118.32|33118.32|33118.32|33118.32|0
1642505930000|2022-01-18 11:38:50|33122.62|33122.62|33122.62|33122.62|33122.62|33122.62|33122.62|33122.62|0
1642505940000|2022-01-18 11:39:00|33126.18|33126.18|33130.48|33130.48|33130.48|33130.48|33126.18|33126.18|0
1642505950000|2022-01-18 11:39:10|33132.26|33132.26|33140.87|33140.87|33140.87|33140.87|33132.26|33132.26|0
1642505970000|2022-01-18 11:39:30|33145.18|33145.18|33136.57|33136.57|33145.18|33145.18|33136.57|33136.57|0
1642506020000|2022-01-18 11:40:20|33145.18|33145.18|33145.18|33145.18|33145.18|33145.18|33145.18|33145.18|0
1642506050000|2022-01-18 11:40:50|33140.87|33140.87|33142.65|33142.65|33142.65|33142.65|33140.87|33140.87|0
1642506120000|2022-01-18 11:42:00|33146.96|33146.96|33146.96|33146.96|33146.96|33146.96|33146.96|33146.96|0
1642506130000|2022-01-18 11:42:10|33148.73|33148.73|33148.73|33148.73|33148.73|33148.73|33148.73|33148.73|0
1642506180000|2022-01-18 11:43:00|33145.18|33145.18|33145.18|33145.18|33145.18|33145.18|33145.18|33145.18|0
1642506200000|2022-01-18 11:43:20|33136.57|33136.57|33136.57|33136.57|33136.57|33136.57|33136.57|33136.57|0
1642506250000|2022-01-18 11:44:10|33132.26|33132.26|33132.26|33132.26|33132.26|33132.26|33132.26|33132.26|0
1642506340000|2022-01-18 11:45:40|33140.87|33140.87|33140.87|33140.87|33140.87|33140.87|33140.87|33140.87|0
1642506350000|2022-01-18 11:45:50|33136.57|33136.57|33132.26|33132.26|33136.57|33136.57|33132.26|33132.26|0
1642506370000|2022-01-18 11:46:10|33136.57|33136.57|33132.26|33132.26|33136.57|33136.57|33132.26|33132.26|0
1642506450000|2022-01-18 11:47:30|33127.95|33127.95|33127.95|33127.95|33127.95|33127.95|33127.95|33127.95|0
1642506500000|2022-01-18 11:48:20|33136.57|33136.57|33136.57|33136.57|33136.57|33136.57|33136.57|33136.57|0
1642506540000|2022-01-18 11:49:00|33132.26|33132.26|33132.26|33132.26|33132.26|33132.26|33132.26|33132.26|0
1642506550000|2022-01-18 11:49:10|33123.65|33123.65|33132.26|33132.26|33132.26|33132.26|33123.65|33123.65|0
1642506580000|2022-01-18 11:49:40|33127.95|33127.95|33127.95|33127.95|33127.95|33127.95|33127.95|33127.95|0
1642506660000|2022-01-18 11:51:00|33123.65|33123.65|33123.65|33123.65|33123.65|33123.65|33123.65|33123.65|0
1642506670000|2022-01-18 11:51:10|33119.34|33119.34|33117.56|33117.56|33119.34|33119.34|33117.56|33117.56|0
1642506700000|2022-01-18 11:51:40|33115.79|33115.79|33102.87|33102.87|33115.79|33115.79|33102.87|33102.87|0
1642506740000|2022-01-18 11:52:20|33107.17|33107.17|33107.17|33107.17|33107.17|33107.17|33107.17|33107.17|0
1642506750000|2022-01-18 11:52:30|33098.56|33098.56|33107.17|33107.17|33107.17|33107.17|33098.56|33098.56|0
1642506780000|2022-01-18 11:53:00|33108.95|33108.95|33108.95|33108.95|33108.95|33108.95|33108.95|33108.95|0
1642506790000|2022-01-18 11:53:10|33104.64|33104.64|33100.34|33100.34|33104.64|33104.64|33100.34|33100.34|0
1642506800000|2022-01-18 11:53:20|33102.11|33102.11|33102.11|33102.11|33102.11|33102.11|33102.11|33102.11|0
1642506820000|2022-01-18 11:53:40|33116.81|33116.81|33121.12|33121.12|33121.12|33121.12|33116.81|33116.81|0
1642506830000|2022-01-18 11:53:50|33125.42|33125.42|33129.73|33129.73|33129.73|33129.73|33125.42|33125.42|0
1642506840000|2022-01-18 11:54:00|33134.04|33134.04|33138.34|33138.34|33138.34|33138.34|33134.04|33134.04|0
1642506850000|2022-01-18 11:54:10|33134.04|33134.04|33134.04|33134.04|33134.04|33134.04|33134.04|33134.04|0
1642506870000|2022-01-18 11:54:30|33129.73|33129.73|33129.73|33129.73|33129.73|33129.73|33129.73|33129.73|0
1642506880000|2022-01-18 11:54:40|33127.95|33127.95|33127.95|33127.95|33127.95|33127.95|33127.95|33127.95|0
1642506890000|2022-01-18 11:54:50|33123.65|33123.65|33123.65|33123.65|33123.65|33123.65|33123.65|33123.65|0
1642506900000|2022-01-18 11:55:00|33127.95|33127.95|33132.26|33132.26|33132.26|33132.26|33127.95|33127.95|0
1642506910000|2022-01-18 11:55:10|33136.57|33136.57|33136.57|33136.57|33136.57|33136.57|33136.57|33136.57|0
1642506920000|2022-01-18 11:55:20|33132.26|33132.26|33132.26|33132.26|33132.26|33132.26|33132.26|33132.26|0
1642506940000|2022-01-18 11:55:40|33115.03|33115.03|33115.03|33115.03|33115.03|33115.03|33115.03|33115.03|0
1642506950000|2022-01-18 11:55:50|33110.73|33110.73|33110.73|33110.73|33110.73|33110.73|33110.73|33110.73|0
1642507010000|2022-01-18 11:56:50|33115.03|33115.03|33118.59|33118.59|33118.59|33118.59|33115.03|33115.03|0
1642507040000|2022-01-18 11:57:20|33122.9|33122.9|33122.9|33122.9|33122.9|33122.9|33122.9|33122.9|0
1642507060000|2022-01-18 11:57:40|33114.28|33114.28|33114.28|33114.28|33114.28|33114.28|33114.28|33114.28|0
1642507150000|2022-01-18 11:59:10|33122.9|33122.9|33122.9|33122.9|33122.9|33122.9|33122.9|33122.9|0
1642507160000|2022-01-18 11:59:20|33109.98|33109.98|33109.98|33109.98|33109.98|33109.98|33109.98|33109.98|0
1642507190000|2022-01-18 11:59:50|33114.28|33114.28|33114.28|33114.28|33114.28|33114.28|33114.28|33114.28|0
1642507200000|2022-01-18 12:00:00|33109.98|33109.98|33105.67|33105.67|33109.98|33109.98|33105.67|33105.67|0
1642507210000|2022-01-18 12:00:10|33097.06|33097.06|33097.06|33097.06|33097.06|33097.06|33097.06|33097.06|0
1642507220000|2022-01-18 12:00:20|33105.67|33105.67|33105.67|33105.67|33105.67|33105.67|33105.67|33105.67|0
1642507230000|2022-01-18 12:00:30|33109.98|33109.98|33114.28|33114.28|33114.28|33114.28|33109.98|33109.98|0
1642507240000|2022-01-18 12:00:40|33105.67|33105.67|33105.67|33105.67|33105.67|33105.67|33105.67|33105.67|0
1642507250000|2022-01-18 12:00:50|33107.45|33107.45|33107.45|33107.45|33107.45|33107.45|33107.45|33107.45|0
1642507270000|2022-01-18 12:01:10|33116.06|33116.06|33116.06|33116.06|33116.06|33116.06|33116.06|33116.06|0
1642507290000|2022-01-18 12:01:30|33120.37|33120.37|33107.45|33107.45|33120.37|33120.37|33107.45|33107.45|0
1642507310000|2022-01-18 12:01:50|33105.67|33105.67|33105.67|33105.67|33105.67|33105.67|33105.67|33105.67|0
1642507350000|2022-01-18 12:02:30|33127.2|33127.2|33127.2|33127.2|33127.2|33127.2|33127.2|33127.2|0
1642507360000|2022-01-18 12:02:40|33131.51|33131.51|33136.84|33136.84|33136.84|33136.84|33131.51|33131.51|0
1642507370000|2022-01-18 12:02:50|33141.15|33141.15|33141.15|33141.15|33149.76|33149.76|33141.15|33141.15|0
1642507380000|2022-01-18 12:03:00|33142.92|33142.92|33142.92|33142.92|33142.92|33142.92|33142.92|33142.92|0
1642507420000|2022-01-18 12:03:40|33138.62|33138.62|33138.62|33138.62|33138.62|33138.62|33138.62|33138.62|0
1642507430000|2022-01-18 12:03:50|33136.84|33136.84|33136.84|33136.84|33136.84|33136.84|33136.84|33136.84|0
1642507500000|2022-01-18 12:05:00|33141.15|33141.15|33141.15|33141.15|33141.15|33141.15|33141.15|33141.15|0
1642507550000|2022-01-18 12:05:50|33149.76|33149.76|33149.76|33149.76|33149.76|33149.76|33149.76|33149.76|0
1642507560000|2022-01-18 12:06:00|33141.15|33141.15|33141.15|33141.15|33141.15|33141.15|33141.15|33141.15|0
1642507570000|2022-01-18 12:06:10|33136.84|33136.84|33136.84|33136.84|33136.84|33136.84|33136.84|33136.84|0
1642507590000|2022-01-18 12:06:30|33138.62|33138.62|33138.62|33138.62|33138.62|33138.62|33138.62|33138.62|0
1642507650000|2022-01-18 12:07:30|33142.92|33142.92|33142.92|33142.92|33142.92|33142.92|33142.92|33142.92|0
1642507690000|2022-01-18 12:08:10|33144.7|33144.7|33144.7|33144.7|33144.7|33144.7|33144.7|33144.7|0
1642507730000|2022-01-18 12:08:50|33146.48|33146.48|33155.09|33155.09|33155.09|33155.09|33146.48|33146.48|0
1642507760000|2022-01-18 12:09:20|33150.78|33150.78|33150.78|33150.78|33150.78|33150.78|33150.78|33150.78|0
1642507780000|2022-01-18 12:09:40|33159.4|33159.4|33159.4|33159.4|33159.4|33159.4|33150.78|33150.78|0
1642507790000|2022-01-18 12:09:50|33155.09|33155.09|33155.09|33155.09|33155.09|33155.09|33155.09|33155.09|0
1642507810000|2022-01-18 12:10:10|33146.48|33146.48|33146.48|33146.48|33146.48|33146.48|33146.48|33146.48|0
1642507820000|2022-01-18 12:10:20|33137.86|33137.86|33137.86|33137.86|33137.86|33137.86|33137.86|33137.86|0
1642507890000|2022-01-18 12:11:30|33150.78|33150.78|33150.78|33150.78|33150.78|33150.78|33146.48|33146.48|0
1642507960000|2022-01-18 12:12:40|33152.56|33152.56|33143.95|33143.95|33152.56|33152.56|33143.95|33143.95|0
1642507970000|2022-01-18 12:12:50|33145.73|33145.73|33147.5|33147.5|33147.5|33147.5|33145.73|33145.73|0
1642507990000|2022-01-18 12:13:10|33149.28|33149.28|33153.59|33153.59|33153.59|33153.59|33149.28|33149.28|0
1642508100000|2022-01-18 12:15:00|33155.36|33155.36|33155.36|33155.36|33155.36|33155.36|33155.36|33155.36|0
1642508140000|2022-01-18 12:15:40|33151.06|33151.06|33151.06|33151.06|33151.06|33151.06|33151.06|33151.06|0
1642508210000|2022-01-18 12:16:50|33159.67|33159.67|33159.67|33159.67|33159.67|33159.67|33159.67|33159.67|0
1642508250000|2022-01-18 12:17:30|33146.75|33146.75|33155.36|33155.36|33155.36|33155.36|33146.75|33146.75|0
1642508260000|2022-01-18 12:17:40|33159.67|33159.67|33159.67|33159.67|33159.67|33159.67|33159.67|33159.67|0
1642508290000|2022-01-18 12:18:10|33151.06|33151.06|33151.06|33151.06|33151.06|33151.06|33151.06|33151.06|0
1642508400000|2022-01-18 12:20:00|33159.67|33159.67|33159.67|33159.67|33159.67|33159.67|33159.67|33159.67|0
1642508410000|2022-01-18 12:20:10|33161.45|33161.45|33173.61|33173.61|33173.61|33173.61|33161.45|33161.45|0
1642508420000|2022-01-18 12:20:20|33169.31|33169.31|33169.31|33169.31|33169.31|33169.31|33169.31|33169.31|0
1642508430000|2022-01-18 12:20:30|33171.09|33171.09|33171.09|33171.09|33171.09|33171.09|33171.09|33171.09|0
1642508470000|2022-01-18 12:21:10|33167.53|33167.53|33167.53|33167.53|33167.53|33167.53|33167.53|33167.53|0
1642508480000|2022-01-18 12:21:20|33171.84|33171.84|33171.84|33171.84|33171.84|33171.84|33171.84|33171.84|0
1642508510000|2022-01-18 12:21:50|33163.22|33163.22|33163.22|33163.22|33163.22|33163.22|33163.22|33163.22|0
1642508530000|2022-01-18 12:22:10|33171.84|33171.84|33171.84|33171.84|33171.84|33171.84|33171.84|33171.84|0
1642508560000|2022-01-18 12:22:40|33170.06|33170.06|33170.06|33170.06|33170.06|33170.06|33170.06|33170.06|0
1642508580000|2022-01-18 12:23:00|33161.45|33161.45|33161.45|33161.45|33161.45|33161.45|33161.45|33161.45|0
1642508590000|2022-01-18 12:23:10|33163.22|33163.22|33163.22|33163.22|33163.22|33163.22|33163.22|33163.22|0
1642508600000|2022-01-18 12:23:20|33161.45|33161.45|33161.45|33161.45|33161.45|33161.45|33161.45|33161.45|0
1642508660000|2022-01-18 12:24:20|33163.22|33163.22|33161.45|33161.45|33163.22|33163.22|33161.45|33161.45|0
1642508710000|2022-01-18 12:25:10|33157.14|33157.14|33157.14|33157.14|33157.14|33157.14|33157.14|33157.14|0
1642508750000|2022-01-18 12:25:50|33155.36|33155.36|33155.36|33155.36|33155.36|33155.36|33155.36|33155.36|0
1642508840000|2022-01-18 12:27:20|33157.14|33157.14|33161.45|33161.45|33165.75|33165.75|33157.14|33157.14|0
1642508880000|2022-01-18 12:28:00|33165.75|33165.75|33165.75|33165.75|33165.75|33165.75|33165.75|33165.75|0
1642508890000|2022-01-18 12:28:10|33157.14|33157.14|33157.14|33157.14|33157.14|33157.14|33157.14|33157.14|0
1642508910000|2022-01-18 12:28:30|33161.45|33161.45|33161.45|33161.45|33161.45|33161.45|33161.45|33161.45|0
1642508950000|2022-01-18 12:29:10|33165.75|33165.75|33165.75|33165.75|33165.75|33165.75|33165.75|33165.75|0
1642508960000|2022-01-18 12:29:20|33167.53|33167.53|33167.53|33167.53|33167.53|33167.53|33167.53|33167.53|0
1642509050000|2022-01-18 12:30:50|33163.22|33163.22|33163.22|33163.22|33163.22|33163.22|33163.22|33163.22|0
1642509080000|2022-01-18 12:31:20|33161.45|33161.45|33161.45|33161.45|33161.45|33161.45|33161.45|33161.45|0
1642509100000|2022-01-18 12:31:40|33174.37|33174.37|33174.37|33174.37|33174.37|33174.37|33174.37|33174.37|0
1642509160000|2022-01-18 12:32:40|33176.14|33176.14|33176.14|33176.14|33176.14|33176.14|33176.14|33176.14|0
1642509170000|2022-01-18 12:32:50|33184.76|33184.76|33189.06|33189.06|33189.06|33189.06|33184.76|33184.76|0
1642509180000|2022-01-18 12:33:00|33180.45|33180.45|33182.23|33182.23|33182.23|33182.23|33180.45|33180.45|0
1642509240000|2022-01-18 12:34:00|33195.15|33195.15|33195.15|33195.15|33195.15|33195.15|33195.15|33195.15|0
1642509260000|2022-01-18 12:34:20|33191.59|33191.59|33189.82|33189.82|33191.59|33191.59|33189.82|33189.82|0
1642509280000|2022-01-18 12:34:40|33185.51|33185.51|33176.9|33176.9|33185.51|33185.51|33176.9|33176.9|0
1642509290000|2022-01-18 12:34:50|33172.59|33172.59|33176.9|33176.9|33176.9|33176.9|33172.59|33172.59|0
1642509300000|2022-01-18 12:35:00|33168.28|33168.28|33168.28|33168.28|33168.28|33168.28|33168.28|33168.28|0
1642509310000|2022-01-18 12:35:10|33163.98|33163.98|33163.98|33163.98|33163.98|33163.98|33163.98|33163.98|0
1642509350000|2022-01-18 12:35:50|33159.67|33159.67|33159.67|33159.67|33159.67|33159.67|33159.67|33159.67|0
1642509420000|2022-01-18 12:37:00|33157.89|33157.89|33157.89|33157.89|33157.89|33157.89|33157.89|33157.89|0
1642509470000|2022-01-18 12:37:50|33166.51|33166.51|33166.51|33166.51|33166.51|33166.51|33162.2|33162.2|0
1642509480000|2022-01-18 12:38:00|33170.81|33170.81|33162.2|33162.2|33170.81|33170.81|33162.2|33162.2|0
1642509490000|2022-01-18 12:38:10|33166.51|33166.51|33166.51|33166.51|33166.51|33166.51|33166.51|33166.51|0
1642509520000|2022-01-18 12:38:40|33162.2|33162.2|33162.2|33162.2|33162.2|33162.2|33162.2|33162.2|0
1642509540000|2022-01-18 12:39:00|33160.42|33160.42|33160.42|33160.42|33160.42|33160.42|33160.42|33160.42|0
1642509590000|2022-01-18 12:39:50|33169.04|33169.04|33169.04|33169.04|33169.04|33169.04|33169.04|33169.04|0
1642509620000|2022-01-18 12:40:20|33177.65|33177.65|33177.65|33177.65|33177.65|33177.65|33177.65|33177.65|0
1642509630000|2022-01-18 12:40:30|33173.34|33173.34|33173.34|33173.34|33173.34|33173.34|33173.34|33173.34|0
1642509640000|2022-01-18 12:40:40|33169.04|33169.04|33169.04|33169.04|33169.04|33169.04|33169.04|33169.04|0
1642509710000|2022-01-18 12:41:50|33167.26|33167.26|33167.26|33167.26|33167.26|33167.26|33167.26|33167.26|0
1642509890000|2022-01-18 12:44:50|33177.65|33177.65|33177.65|33177.65|33177.65|33177.65|33177.65|33177.65|0
1642509950000|2022-01-18 12:45:50|33175.87|33175.87|33175.87|33175.87|33175.87|33175.87|33175.87|33175.87|0
1642510010000|2022-01-18 12:46:50|33167.26|33167.26|33167.26|33167.26|33167.26|33167.26|33167.26|33167.26|0
1642510030000|2022-01-18 12:47:10|33175.87|33175.87|33175.87|33175.87|33175.87|33175.87|33175.87|33175.87|0
1642510040000|2022-01-18 12:47:20|33167.26|33167.26|33167.26|33167.26|33167.26|33167.26|33167.26|33167.26|0
1642510050000|2022-01-18 12:47:30|33171.56|33171.56|33171.56|33171.56|33171.56|33171.56|33171.56|33171.56|0
1642510070000|2022-01-18 12:47:50|33175.87|33175.87|33175.87|33175.87|33175.87|33175.87|33175.87|33175.87|0
1642510080000|2022-01-18 12:48:00|33171.56|33171.56|33171.56|33171.56|33175.87|33175.87|33171.56|33171.56|0
1642510120000|2022-01-18 12:48:40|33175.87|33175.87|33175.87|33175.87|33175.87|33175.87|33175.87|33175.87|0
1642510200000|2022-01-18 12:50:00|33179.43|33179.43|33190.57|33190.57|33190.57|33190.57|33177.65|33177.65|0
1642510230000|2022-01-18 12:50:30|33200.21|33200.21|33195.9|33195.9|33200.21|33200.21|33195.9|33195.9|0
1642510270000|2022-01-18 12:51:10|33208.82|33208.82|33204.51|33204.51|33208.82|33208.82|33200.21|33200.21|0
1642510280000|2022-01-18 12:51:20|33200.21|33200.21|33204.51|33204.51|33206.29|33206.29|33195.9|33195.9|0
1642510330000|2022-01-18 12:52:10|33200.21|33200.21|33200.21|33200.21|33200.21|33200.21|33200.21|33200.21|0
1642510400000|2022-01-18 12:53:20|33198.43|33198.43|33190.57|33190.57|33198.43|33198.43|33190.57|33190.57|0
1642510480000|2022-01-18 12:54:40|33199.18|33199.18|33199.18|33199.18|33199.18|33199.18|33199.18|33199.18|0
1642510500000|2022-01-18 12:55:00|33194.87|33194.87|33194.87|33194.87|33194.87|33194.87|33194.87|33194.87|0
1642510510000|2022-01-18 12:55:10|33190.57|33190.57|33190.57|33190.57|33190.57|33190.57|33190.57|33190.57|0
1642510520000|2022-01-18 12:55:20|33186.26|33186.26|33186.26|33186.26|33186.26|33186.26|33186.26|33186.26|0
1642510610000|2022-01-18 12:56:50|33199.18|33199.18|33186.26|33186.26|33199.18|33199.18|33186.26|33186.26|0
1642510650000|2022-01-18 12:57:30|33184.48|33184.48|33184.48|33184.48|33184.48|33184.48|33184.48|33184.48|0
1642510700000|2022-01-18 12:58:20|33188.79|33188.79|33184.48|33184.48|33188.79|33188.79|33184.48|33184.48|0
1642510710000|2022-01-18 12:58:30|33180.18|33180.18|33180.18|33180.18|33180.18|33180.18|33180.18|33180.18|0
1642510800000|2022-01-18 13:00:00|33193.1|33193.1|33193.1|33193.1|33193.1|33193.1|33193.1|33193.1|0
1642510810000|2022-01-18 13:00:10|33194.87|33194.87|33194.87|33194.87|33194.87|33194.87|33194.87|33194.87|0
1642510820000|2022-01-18 13:00:20|33199.18|33199.18|33194.87|33194.87|33203.49|33203.49|33194.87|33194.87|0
1642510830000|2022-01-18 13:00:30|33203.49|33203.49|33200.96|33200.96|33205.26|33205.26|33200.96|33200.96|0
1642510850000|2022-01-18 13:00:50|33205.26|33205.26|33205.26|33205.26|33205.26|33205.26|33205.26|33205.26|0
1642510870000|2022-01-18 13:01:10|33200.96|33200.96|33200.96|33200.96|33200.96|33200.96|33200.96|33200.96|0
1642510910000|2022-01-18 13:01:50|33199.18|33199.18|33199.18|33199.18|33199.18|33199.18|33193.85|33193.85|0
1642510930000|2022-01-18 13:02:10|33194.87|33194.87|33190.57|33190.57|33194.87|33194.87|33190.57|33190.57|0
1642510990000|2022-01-18 13:03:10|33194.87|33194.87|33190.57|33190.57|33194.87|33194.87|33190.57|33190.57|0
1642511000000|2022-01-18 13:03:20|33194.87|33194.87|33199.18|33199.18|33199.18|33199.18|33194.87|33194.87|0
1642511070000|2022-01-18 13:04:30|33200.96|33200.96|33209.57|33209.57|33209.57|33209.57|33200.96|33200.96|0
1642511110000|2022-01-18 13:05:10|33211.35|33211.35|33211.35|33211.35|33211.35|33211.35|33211.35|33211.35|0
1642511180000|2022-01-18 13:06:20|33215.65|33215.65|33211.35|33211.35|33215.65|33215.65|33211.35|33211.35|0
1642511330000|2022-01-18 13:08:50|33207.04|33207.04|33207.04|33207.04|33207.04|33207.04|33207.04|33207.04|0
1642511350000|2022-01-18 13:09:10|33202.74|33202.74|33211.35|33211.35|33211.35|33211.35|33202.74|33202.74|0
1642511430000|2022-01-18 13:10:30|33219.96|33219.96|33219.96|33219.96|33219.96|33219.96|33219.96|33219.96|0
1642511470000|2022-01-18 13:11:10|33228.57|33228.57|33224.27|33224.27|33228.57|33228.57|33224.27|33224.27|0
1642511480000|2022-01-18 13:11:20|33232.88|33232.88|33228.57|33228.57|33232.88|33232.88|33228.57|33228.57|0
1642511490000|2022-01-18 13:11:30|33237.19|33237.19|33228.57|33228.57|33237.19|33237.19|33228.57|33228.57|0
1642511530000|2022-01-18 13:12:10|33232.88|33232.88|33232.88|33232.88|33232.88|33232.88|33232.88|33232.88|0
1642511560000|2022-01-18 13:12:40|33237.19|33237.19|33237.19|33237.19|33237.19|33237.19|33237.19|33237.19|0
1642511570000|2022-01-18 13:12:50|33241.49|33241.49|33241.49|33241.49|33241.49|33241.49|33241.49|33241.49|0
1642511630000|2022-01-18 13:13:50|33237.19|33237.19|33237.19|33237.19|33237.19|33237.19|33237.19|33237.19|0
1642511650000|2022-01-18 13:14:10|33235.41|33235.41|33235.41|33235.41|33235.41|33235.41|33235.41|33235.41|0
1642511720000|2022-01-18 13:15:20|33231.1|33231.1|33235.41|33235.41|33235.41|33235.41|33231.1|33231.1|0
1642511750000|2022-01-18 13:15:50|33239.72|33239.72|33248.33|33248.33|33248.33|33248.33|33239.72|33239.72|0
1642511760000|2022-01-18 13:16:00|33239.72|33239.72|33243.27|33243.27|33243.27|33243.27|33239.72|33239.72|0
1642511780000|2022-01-18 13:16:20|33238.96|33238.96|33237.19|33237.19|33238.96|33238.96|33237.19|33237.19|0
1642511800000|2022-01-18 13:16:40|33232.88|33232.88|33228.57|33228.57|33232.88|33232.88|33228.57|33228.57|0
1642511940000|2022-01-18 13:19:00|33224.27|33224.27|33224.27|33224.27|33224.27|33224.27|33224.27|33224.27|0
1642511960000|2022-01-18 13:19:20|33222.49|33222.49|33222.49|33222.49|33222.49|33222.49|33222.49|33222.49|0
1642511980000|2022-01-18 13:19:40|33226.8|33226.8|33226.8|33226.8|33226.8|33226.8|33226.8|33226.8|0
1642512070000|2022-01-18 13:21:10|33222.49|33222.49|33213.88|33213.88|33222.49|33222.49|33213.88|33213.88|0
1642512180000|2022-01-18 13:23:00|33218.18|33218.18|33219.96|33219.96|33219.96|33219.96|33218.18|33218.18|0
1642512190000|2022-01-18 13:23:10|33228.57|33228.57|33232.88|33232.88|33232.88|33232.88|33228.57|33228.57|0
1642512200000|2022-01-18 13:23:20|33228.57|33228.57|33228.57|33228.57|33228.57|33228.57|33228.57|33228.57|0
1642512210000|2022-01-18 13:23:30|33224.27|33224.27|33224.27|33224.27|33224.27|33224.27|33224.27|33224.27|0
1642512220000|2022-01-18 13:23:40|33228.57|33228.57|33219.96|33219.96|33228.57|33228.57|33219.96|33219.96|0
1642512230000|2022-01-18 13:23:50|33218.18|33218.18|33213.88|33213.88|33218.18|33218.18|33213.88|33213.88|0
1642512280000|2022-01-18 13:24:40|33218.18|33218.18|33218.18|33218.18|33218.18|33218.18|33218.18|33218.18|0
1642512330000|2022-01-18 13:25:30|33213.88|33213.88|33213.88|33213.88|33213.88|33213.88|33213.88|33213.88|0
1642512340000|2022-01-18 13:25:40|33226.8|33226.8|33226.8|33226.8|33226.8|33226.8|33226.8|33226.8|0
1642512380000|2022-01-18 13:26:20|33228.57|33228.57|33230.35|33230.35|33230.35|33230.35|33228.57|33228.57|0
1642512390000|2022-01-18 13:26:30|33234.66|33234.66|33238.96|33238.96|33238.96|33238.96|33234.66|33234.66|0
1642512450000|2022-01-18 13:27:30|33231.86|33231.86|33244.77|33244.77|33244.77|33244.77|33227.55|33227.55|0
1642512460000|2022-01-18 13:27:40|33249.08|33249.08|33252.64|33252.64|33252.64|33252.64|33249.08|33249.08|0
1642512470000|2022-01-18 13:27:50|33256.94|33256.94|33261.25|33261.25|33261.25|33261.25|33256.94|33256.94|0
1642512510000|2022-01-18 13:28:30|33265.56|33265.56|33265.56|33265.56|33265.56|33265.56|33265.56|33265.56|0
1642512600000|2022-01-18 13:30:00|33267.33|33267.33|33267.33|33267.33|33267.33|33267.33|33267.33|33267.33|0
1642512620000|2022-01-18 13:30:20|33271.64|33271.64|33271.64|33271.64|33271.64|33271.64|33271.64|33271.64|0
1642512640000|2022-01-18 13:30:40|33267.33|33267.33|33267.33|33267.33|33267.33|33267.33|33267.33|33267.33|0
1642512710000|2022-01-18 13:31:50|33271.64|33271.64|33271.64|33271.64|33271.64|33271.64|33271.64|33271.64|0
1642512720000|2022-01-18 13:32:00|33275.95|33275.95|33280.25|33280.25|33284.56|33284.56|33275.95|33275.95|0
1642512740000|2022-01-18 13:32:20|33284.56|33284.56|33284.56|33284.56|33284.56|33284.56|33284.56|33284.56|0
1642512750000|2022-01-18 13:32:30|33282.78|33282.78|33282.78|33282.78|33282.78|33282.78|33282.78|33282.78|0
1642512870000|2022-01-18 13:34:30|33281|33281|33281|33281|33281|33281|33281|33281|0
1642512880000|2022-01-18 13:34:40|33276.7|33276.7|33272.39|33272.39|33276.7|33276.7|33272.39|33272.39|0
1642512900000|2022-01-18 13:35:00|33268.08|33268.08|33268.08|33268.08|33268.08|33268.08|33268.08|33268.08|0
1642512910000|2022-01-18 13:35:10|33263.78|33263.78|33255.16|33255.16|33263.78|33263.78|33255.16|33255.16|0
1642512920000|2022-01-18 13:35:20|33250.86|33250.86|33250.86|33250.86|33250.86|33250.86|33250.86|33250.86|0
1642512930000|2022-01-18 13:35:30|33249.08|33249.08|33249.08|33249.08|33249.08|33249.08|33249.08|33249.08|0
1642512960000|2022-01-18 13:36:00|33253.39|33253.39|33266.31|33266.31|33266.31|33266.31|33253.39|33253.39|0
1642512990000|2022-01-18 13:36:30|33253.39|33253.39|33245.53|33245.53|33253.39|33253.39|33245.53|33245.53|0
1642513040000|2022-01-18 13:37:20|33249.08|33249.08|33249.08|33249.08|33249.08|33249.08|33249.08|33249.08|0
1642513150000|2022-01-18 13:39:10|33244.77|33244.77|33240.47|33240.47|33244.77|33244.77|33240.47|33240.47|0
1642513160000|2022-01-18 13:39:20|33244.77|33244.77|33253.39|33253.39|33253.39|33253.39|33244.77|33244.77|0
1642513200000|2022-01-18 13:40:00|33257.69|33257.69|33257.69|33257.69|33257.69|33257.69|33257.69|33257.69|0
1642513220000|2022-01-18 13:40:20|33262|33262|33262|33262|33262|33262|33262|33262|0
1642513270000|2022-01-18 13:41:10|33260.22|33260.22|33260.22|33260.22|33260.22|33260.22|33260.22|33260.22|0
1642513290000|2022-01-18 13:41:30|33255.92|33255.92|33255.92|33255.92|33255.92|33255.92|33255.92|33255.92|0
1642513300000|2022-01-18 13:41:40|33251.61|33251.61|33251.61|33251.61|33251.61|33251.61|33251.61|33251.61|0
1642513310000|2022-01-18 13:41:50|33255.92|33255.92|33255.92|33255.92|33255.92|33255.92|33255.92|33255.92|0
1642513330000|2022-01-18 13:42:10|33251.61|33251.61|33255.92|33255.92|33255.92|33255.92|33251.61|33251.61|0
1642513350000|2022-01-18 13:42:30|33251.61|33251.61|33251.61|33251.61|33251.61|33251.61|33251.61|33251.61|0
1642513380000|2022-01-18 13:43:00|33260.22|33260.22|33255.92|33255.92|33260.22|33260.22|33255.92|33255.92|0
1642513500000|2022-01-18 13:45:00|33260.22|33260.22|33255.92|33255.92|33260.22|33260.22|33255.92|33255.92|0
1642513550000|2022-01-18 13:45:50|33251.61|33251.61|33251.61|33251.61|33251.61|33251.61|33251.61|33251.61|0
1642513570000|2022-01-18 13:46:10|33249.83|33249.83|33246.28|33246.28|33249.83|33249.83|33246.28|33246.28|0
1642513580000|2022-01-18 13:46:20|33248.06|33248.06|33243.75|33243.75|33248.06|33248.06|33243.75|33243.75|0
1642513690000|2022-01-18 13:48:10|33252.36|33252.36|33252.36|33252.36|33252.36|33252.36|33252.36|33252.36|0
1642513700000|2022-01-18 13:48:20|33248.06|33248.06|33249.83|33249.83|33249.83|33249.83|33248.06|33248.06|0
1642513730000|2022-01-18 13:48:50|33254.14|33254.14|33245.53|33245.53|33254.14|33254.14|33241.22|33241.22|0
1642513760000|2022-01-18 13:49:20|33243.75|33243.75|33243.75|33243.75|33243.75|33243.75|33243.75|33243.75|0
1642513770000|2022-01-18 13:49:30|33248.06|33248.06|33256.67|33256.67|33256.67|33256.67|33248.06|33248.06|0
1642513840000|2022-01-18 13:50:40|33260.98|33260.98|33260.98|33260.98|33260.98|33260.98|33260.98|33260.98|0
1642513950000|2022-01-18 13:52:30|33259.2|33259.2|33259.2|33259.2|33259.2|33259.2|33259.2|33259.2|0
1642513980000|2022-01-18 13:53:00|33254.89|33254.89|33263.5|33263.5|33263.5|33263.5|33254.89|33254.89|0
1642514000000|2022-01-18 13:53:20|33259.2|33259.2|33259.2|33259.2|33259.2|33259.2|33259.2|33259.2|0
1642514080000|2022-01-18 13:54:40|33257.42|33257.42|33253.11|33253.11|33257.42|33257.42|33253.11|33253.11|0
1642514100000|2022-01-18 13:55:00|33251.34|33251.34|33254.89|33254.89|33254.89|33254.89|33251.34|33251.34|0
1642514120000|2022-01-18 13:55:20|33263.5|33263.5|33263.5|33263.5|33263.5|33263.5|33263.5|33263.5|0
1642514160000|2022-01-18 13:56:00|33267.81|33267.81|33267.81|33267.81|33267.81|33267.81|33267.81|33267.81|0
1642514170000|2022-01-18 13:56:10|33272.12|33272.12|33267.81|33267.81|33272.12|33272.12|33267.81|33267.81|0
1642514180000|2022-01-18 13:56:20|33263.5|33263.5|33263.5|33263.5|33263.5|33263.5|33263.5|33263.5|0
1642514210000|2022-01-18 13:56:50|33259.2|33259.2|33259.2|33259.2|33259.2|33259.2|33259.2|33259.2|0
1642514220000|2022-01-18 13:57:00|33267.81|33267.81|33280.73|33280.73|33280.73|33280.73|33267.81|33267.81|0
1642514250000|2022-01-18 13:57:30|33285.04|33285.04|33285.04|33285.04|33289.34|33289.34|33285.04|33285.04|0
1642514260000|2022-01-18 13:57:40|33280.73|33280.73|33280.73|33280.73|33280.73|33280.73|33280.73|33280.73|0
1642514280000|2022-01-18 13:58:00|33286.81|33286.81|33286.81|33286.81|33286.81|33286.81|33286.81|33286.81|0
1642514290000|2022-01-18 13:58:10|33295.43|33295.43|33291.12|33291.12|33295.43|33295.43|33291.12|33291.12|0
1642514300000|2022-01-18 13:58:20|33299.73|33299.73|33299.73|33299.73|33299.73|33299.73|33299.73|33299.73|0
1642514310000|2022-01-18 13:58:30|33291.12|33291.12|33291.12|33291.12|33291.12|33291.12|33291.12|33291.12|0
1642514320000|2022-01-18 13:58:40|33299.73|33299.73|33299.73|33299.73|33299.73|33299.73|33299.73|33299.73|0
1642514330000|2022-01-18 13:58:50|33295.43|33295.43|33295.43|33295.43|33295.43|33295.43|33295.43|33295.43|0
1642514360000|2022-01-18 13:59:20|33291.12|33291.12|33286.81|33286.81|33291.12|33291.12|33286.81|33286.81|0
1642514370000|2022-01-18 13:59:30|33285.04|33285.04|33285.04|33285.04|33285.04|33285.04|33285.04|33285.04|0
1642514380000|2022-01-18 13:59:40|33291.12|33291.12|33286.81|33286.81|33291.12|33291.12|33286.81|33286.81|0
1642514400000|2022-01-18 14:00:00|33295.43|33295.43|33295.43|33295.43|33295.43|33295.43|33295.43|33295.43|0
1642514410000|2022-01-18 14:00:10|33297.2|33297.2|33298.98|33298.98|33303.29|33303.29|33295.43|33295.43|0
1642514440000|2022-01-18 14:00:40|33294.68|33294.68|33294.68|33294.68|33294.68|33294.68|33294.68|33294.68|0
1642514470000|2022-01-18 14:01:10|33292.9|33292.9|33292.9|33292.9|33292.9|33292.9|33292.9|33292.9|0
1642514480000|2022-01-18 14:01:20|33288.59|33288.59|33284.29|33284.29|33288.59|33288.59|33284.29|33284.29|0
1642514500000|2022-01-18 14:01:40|33286.06|33286.06|33286.06|33286.06|33286.06|33286.06|33286.06|33286.06|0
1642514530000|2022-01-18 14:02:10|33284.29|33284.29|33284.29|33284.29|33284.29|33284.29|33284.29|33284.29|0
1642514550000|2022-01-18 14:02:30|33286.06|33286.06|33286.06|33286.06|33286.06|33286.06|33286.06|33286.06|0
1642514570000|2022-01-18 14:02:50|33290.37|33290.37|33294.68|33294.68|33294.68|33294.68|33290.37|33290.37|0
1642514580000|2022-01-18 14:03:00|33296.45|33296.45|33296.45|33296.45|33296.45|33296.45|33294.68|33294.68|0
1642514590000|2022-01-18 14:03:10|33294.68|33294.68|33294.68|33294.68|33294.68|33294.68|33294.68|33294.68|0
1642514640000|2022-01-18 14:04:00|33290.37|33290.37|33290.37|33290.37|33290.37|33290.37|33290.37|33290.37|0
1642514660000|2022-01-18 14:04:20|33286.06|33286.06|33286.06|33286.06|33286.06|33286.06|33286.06|33286.06|0
1642514690000|2022-01-18 14:04:50|33281.76|33281.76|33278.2|33278.2|33281.76|33281.76|33278.2|33278.2|0
1642514710000|2022-01-18 14:05:10|33282.51|33282.51|33278.2|33278.2|33282.51|33282.51|33278.2|33278.2|0
1642514750000|2022-01-18 14:05:50|33276.42|33276.42|33276.42|33276.42|33276.42|33276.42|33276.42|33276.42|0
1642514760000|2022-01-18 14:06:00|33274.65|33274.65|33274.65|33274.65|33274.65|33274.65|33274.65|33274.65|0
1642514790000|2022-01-18 14:06:30|33278.95|33278.95|33278.95|33278.95|33278.95|33278.95|33278.95|33278.95|0
1642514810000|2022-01-18 14:06:50|33274.65|33274.65|33270.34|33270.34|33274.65|33274.65|33270.34|33270.34|0
1642514820000|2022-01-18 14:07:00|33274.65|33274.65|33272.12|33272.12|33274.65|33274.65|33270.34|33270.34|0
1642514840000|2022-01-18 14:07:20|33266.79|33266.79|33265.01|33265.01|33266.79|33266.79|33262.48|33262.48|0
1642514880000|2022-01-18 14:08:00|33269.32|33269.32|33260.7|33260.7|33269.32|33269.32|33260.7|33260.7|0
1642514960000|2022-01-18 14:09:20|33265.01|33265.01|33256.4|33256.4|33265.01|33265.01|33256.4|33256.4|0
1642515000000|2022-01-18 14:10:00|33260.7|33260.7|33260.7|33260.7|33260.7|33260.7|33260.7|33260.7|0
1642515020000|2022-01-18 14:10:20|33262.48|33262.48|33262.48|33262.48|33262.48|33262.48|33262.48|33262.48|0
1642515030000|2022-01-18 14:10:30|33258.17|33258.17|33258.17|33258.17|33258.17|33258.17|33258.17|33258.17|0
1642515060000|2022-01-18 14:11:00|33262.48|33262.48|33262.48|33262.48|33262.48|33262.48|33262.48|33262.48|0
1642515100000|2022-01-18 14:11:40|33253.87|33253.87|33262.48|33262.48|33266.79|33266.79|33253.87|33253.87|0
1642515110000|2022-01-18 14:11:50|33260.7|33260.7|33260.7|33260.7|33260.7|33260.7|33260.7|33260.7|0
1642515160000|2022-01-18 14:12:40|33252.09|33252.09|33252.09|33252.09|33252.09|33252.09|33252.09|33252.09|0
1642515200000|2022-01-18 14:13:20|33247.78|33247.78|33243.48|33243.48|33247.78|33247.78|33243.48|33243.48|0
1642515220000|2022-01-18 14:13:40|33239.17|33239.17|33239.17|33239.17|33239.17|33239.17|33239.17|33239.17|0
1642515230000|2022-01-18 14:13:50|33235.62|33235.62|33235.62|33235.62|33235.62|33235.62|33235.62|33235.62|0
1642515240000|2022-01-18 14:14:00|33239.92|33239.92|33239.92|33239.92|33239.92|33239.92|33239.92|33239.92|0
1642515300000|2022-01-18 14:15:00|33238.15|33238.15|33238.15|33238.15|33238.15|33238.15|33238.15|33238.15|0
1642515330000|2022-01-18 14:15:30|33229.53|33229.53|33220.92|33220.92|33229.53|33229.53|33220.92|33220.92|0
1642515340000|2022-01-18 14:15:40|33225.23|33225.23|33225.23|33225.23|33225.23|33225.23|33225.23|33225.23|0
1642515360000|2022-01-18 14:16:00|33227|33227|33227|33227|33227|33227|33227|33227|0
1642515370000|2022-01-18 14:16:10|33220.92|33220.92|33225.23|33225.23|33225.23|33225.23|33220.92|33220.92|0
1642515390000|2022-01-18 14:16:30|33220.92|33220.92|33220.92|33220.92|33220.92|33220.92|33220.92|33220.92|0
1642515400000|2022-01-18 14:16:40|33225.23|33225.23|33225.23|33225.23|33225.23|33225.23|33225.23|33225.23|0
1642515440000|2022-01-18 14:17:20|33231.31|33231.31|33227|33227|33231.31|33231.31|33227|33227|0
1642515450000|2022-01-18 14:17:30|33231.31|33231.31|33227|33227|33231.31|33231.31|33222.7|33222.7|0
1642515480000|2022-01-18 14:18:00|33231.31|33231.31|33231.31|33231.31|33231.31|33231.31|33231.31|33231.31|0
1642515520000|2022-01-18 14:18:40|33239.92|33239.92|33235.62|33235.62|33239.92|33239.92|33235.62|33235.62|0
1642515550000|2022-01-18 14:19:10|33231.31|33231.31|33231.31|33231.31|33231.31|33231.31|33231.31|33231.31|0
1642515570000|2022-01-18 14:19:30|33227|33227|33227|33227|33227|33227|33227|33227|0
1642515580000|2022-01-18 14:19:40|33231.31|33231.31|33231.31|33231.31|33231.31|33231.31|33231.31|33231.31|0
1642515590000|2022-01-18 14:19:50|33227|33227|33222.7|33222.7|33227|33227|33222.7|33222.7|0
1642515600000|2022-01-18 14:20:00|33224.47|33224.47|33222.7|33222.7|33224.47|33224.47|33222.7|33222.7|0
1642515610000|2022-01-18 14:20:10|33218.39|33218.39|33218.39|33218.39|33218.39|33218.39|33218.39|33218.39|0
1642515660000|2022-01-18 14:21:00|33216.61|33216.61|33218.39|33218.39|33222.7|33222.7|33216.61|33216.61|0
1642515670000|2022-01-18 14:21:10|33214.08|33214.08|33214.08|33214.08|33214.08|33214.08|33214.08|33214.08|0
1642515680000|2022-01-18 14:21:20|33209.78|33209.78|33205.47|33205.47|33209.78|33209.78|33205.47|33205.47|0
1642515710000|2022-01-18 14:21:50|33203.69|33203.69|33203.69|33203.69|33203.69|33203.69|33203.69|33203.69|0
1642515720000|2022-01-18 14:22:00|33199.39|33199.39|33203.69|33203.69|33203.69|33203.69|33199.39|33199.39|0
1642515730000|2022-01-18 14:22:10|33205.47|33205.47|33205.47|33205.47|33205.47|33205.47|33205.47|33205.47|0
1642515800000|2022-01-18 14:23:20|33203.69|33203.69|33203.69|33203.69|33203.69|33203.69|33203.69|33203.69|0
1642515840000|2022-01-18 14:24:00|33205.47|33205.47|33201.16|33201.16|33205.47|33205.47|33201.16|33201.16|0
1642515940000|2022-01-18 14:25:40|33205.47|33205.47|33205.47|33205.47|33205.47|33205.47|33205.47|33205.47|0
1642515950000|2022-01-18 14:25:50|33209.78|33209.78|33211.55|33211.55|33211.55|33211.55|33209.78|33209.78|0
1642515960000|2022-01-18 14:26:00|33215.86|33215.86|33220.17|33220.17|33220.17|33220.17|33215.86|33215.86|0
1642515970000|2022-01-18 14:26:10|33215.86|33215.86|33215.86|33215.86|33215.86|33215.86|33215.86|33215.86|0
1642515980000|2022-01-18 14:26:20|33217.64|33217.64|33217.64|33217.64|33217.64|33217.64|33217.64|33217.64|0
1642515990000|2022-01-18 14:26:30|33221.94|33221.94|33217.64|33217.64|33221.94|33221.94|33217.64|33217.64|0
1642516000000|2022-01-18 14:26:40|33221.94|33221.94|33221.94|33221.94|33221.94|33221.94|33221.94|33221.94|0
1642516020000|2022-01-18 14:27:00|33217.64|33217.64|33215.86|33215.86|33217.64|33217.64|33215.86|33215.86|0
1642516040000|2022-01-18 14:27:20|33214.08|33214.08|33205.47|33205.47|33214.08|33214.08|33205.47|33205.47|0
1642516060000|2022-01-18 14:27:40|33201.16|33201.16|33201.16|33201.16|33201.16|33201.16|33201.16|33201.16|0
1642516070000|2022-01-18 14:27:50|33196.86|33196.86|33196.86|33196.86|33201.16|33201.16|33196.86|33196.86|0
1642516080000|2022-01-18 14:28:00|33192.55|33192.55|33188.24|33188.24|33192.55|33192.55|33188.24|33188.24|0
1642516090000|2022-01-18 14:28:10|33196.86|33196.86|33192.55|33192.55|33196.86|33196.86|33188.24|33188.24|0
1642516100000|2022-01-18 14:28:20|33188.24|33188.24|33192.55|33192.55|33192.55|33192.55|33188.24|33188.24|0
1642516110000|2022-01-18 14:28:30|33188.24|33188.24|33188.24|33188.24|33188.24|33188.24|33188.24|33188.24|0
1642516140000|2022-01-18 14:29:00|33186.47|33186.47|33190.77|33190.77|33195.08|33195.08|33186.47|33186.47|0
1642516170000|2022-01-18 14:29:30|33199.39|33199.39|33202.94|33202.94|33202.94|33202.94|33199.39|33199.39|0
1642516180000|2022-01-18 14:29:40|33207.25|33207.25|33202.94|33202.94|33207.25|33207.25|33202.94|33202.94|0
1642516190000|2022-01-18 14:29:50|33207.25|33207.25|33198.63|33198.63|33207.25|33207.25|33198.63|33198.63|0
1642516260000|2022-01-18 14:31:00|33214.08|33214.08|33226.25|33226.25|33226.25|33226.25|33214.08|33214.08|0
1642516270000|2022-01-18 14:31:10|33230.56|33230.56|33230.56|33230.56|33230.56|33230.56|33230.56|33230.56|0
1642516290000|2022-01-18 14:31:30|33226.25|33226.25|33209.02|33209.02|33226.25|33226.25|33204.72|33204.72|0
1642516300000|2022-01-18 14:31:40|33207.25|33207.25|33207.25|33207.25|33207.25|33207.25|33202.94|33202.94|0
1642516310000|2022-01-18 14:31:50|33202.94|33202.94|33226.25|33226.25|33226.25|33226.25|33198.63|33198.63|0
1642516330000|2022-01-18 14:32:10|33230.56|33230.56|33230.56|33230.56|33230.56|33230.56|33230.56|33230.56|0
1642516340000|2022-01-18 14:32:20|33234.86|33234.86|33239.17|33239.17|33239.17|33239.17|33234.86|33234.86|0
1642516350000|2022-01-18 14:32:30|33234.86|33234.86|33239.17|33239.17|33239.17|33239.17|33234.86|33234.86|0
1642516360000|2022-01-18 14:32:40|33243.48|33243.48|33243.48|33243.48|33243.48|33243.48|33243.48|33243.48|0
1642516380000|2022-01-18 14:33:00|33239.17|33239.17|33239.17|33239.17|33239.17|33239.17|33239.17|33239.17|0
1642516390000|2022-01-18 14:33:10|33234.86|33234.86|33213.33|33213.33|33243.48|33243.48|33213.33|33213.33|0
1642516400000|2022-01-18 14:33:20|33221.94|33221.94|33217.64|33217.64|33226.25|33226.25|33217.64|33217.64|0
1642516410000|2022-01-18 14:33:30|33213.33|33213.33|33213.33|33213.33|33213.33|33213.33|33209.02|33209.02|0
1642516420000|2022-01-18 14:33:40|33217.64|33217.64|33221.94|33221.94|33221.94|33221.94|33217.64|33217.64|0
1642516430000|2022-01-18 14:33:50|33226.25|33226.25|33230.56|33230.56|33230.56|33230.56|33226.25|33226.25|0
1642516440000|2022-01-18 14:34:00|33221.94|33221.94|33221.94|33221.94|33221.94|33221.94|33221.94|33221.94|0
1642516450000|2022-01-18 14:34:10|33217.64|33217.64|33228.03|33228.03|33228.03|33228.03|33217.64|33217.64|0
1642516460000|2022-01-18 14:34:20|33240.95|33240.95|33229.81|33229.81|33240.95|33240.95|33228.03|33228.03|0
1642516470000|2022-01-18 14:34:30|33234.11|33234.11|33241.97|33241.97|33244.5|33244.5|33229.81|33229.81|0
1642516480000|2022-01-18 14:34:40|33250.59|33250.59|33242.72|33242.72|33250.59|33250.59|33242.72|33242.72|0
1642516490000|2022-01-18 14:34:50|33238.42|33238.42|33228.03|33228.03|33238.42|33238.42|33228.03|33228.03|0
1642516500000|2022-01-18 14:35:00|33223.72|33223.72|33228.03|33228.03|33232.33|33232.33|33223.72|33223.72|0
1642516510000|2022-01-18 14:35:10|33223.72|33223.72|33219.42|33219.42|33223.72|33223.72|33215.11|33215.11|0
1642516520000|2022-01-18 14:35:20|33215.11|33215.11|33197.88|33197.88|33219.42|33219.42|33197.88|33197.88|0
1642516530000|2022-01-18 14:35:30|33206.5|33206.5|33194.33|33194.33|33206.5|33206.5|33185.72|33185.72|0
1642516540000|2022-01-18 14:35:40|33198.63|33198.63|33164.18|33164.18|33198.63|33198.63|33164.18|33164.18|0
1642516550000|2022-01-18 14:35:50|33159.88|33159.88|33159.88|33159.88|33159.88|33159.88|33159.88|33159.88|0
1642516560000|2022-01-18 14:36:00|33155.57|33155.57|33155.57|33155.57|33159.88|33159.88|33155.57|33155.57|0
1642516570000|2022-01-18 14:36:10|33146.96|33146.96|33151.26|33151.26|33155.57|33155.57|33146.96|33146.96|0
1642516580000|2022-01-18 14:36:20|33146.96|33146.96|33168.49|33168.49|33168.49|33168.49|33146.96|33146.96|0
1642516590000|2022-01-18 14:36:30|33172.8|33172.8|33181.41|33181.41|33185.72|33185.72|33172.8|33172.8|0
1642516600000|2022-01-18 14:36:40|33190.02|33190.02|33177.1|33177.1|33190.02|33190.02|33177.1|33177.1|0
1642516620000|2022-01-18 14:37:00|33181.41|33181.41|33185.72|33185.72|33185.72|33185.72|33181.41|33181.41|0
1642516630000|2022-01-18 14:37:10|33181.41|33181.41|33168.49|33168.49|33181.41|33181.41|33168.49|33168.49|0
1642516640000|2022-01-18 14:37:20|33164.18|33164.18|33151.26|33151.26|33164.18|33164.18|33151.26|33151.26|0
1642516650000|2022-01-18 14:37:30|33155.57|33155.57|33145.18|33145.18|33155.57|33155.57|33145.18|33145.18|0
1642516660000|2022-01-18 14:37:40|33140.87|33140.87|33140.87|33140.87|33140.87|33140.87|33140.87|33140.87|0
1642516670000|2022-01-18 14:37:50|33145.18|33145.18|33149.49|33149.49|33153.79|33153.79|33140.87|33140.87|0
1642516690000|2022-01-18 14:38:10|33151.26|33151.26|33165.96|33165.96|33165.96|33165.96|33151.26|33151.26|0
1642516710000|2022-01-18 14:38:30|33170.27|33170.27|33174.57|33174.57|33178.88|33178.88|33170.27|33170.27|0
1642516720000|2022-01-18 14:38:40|33178.88|33178.88|33174.57|33174.57|33178.88|33178.88|33161.65|33161.65|0
1642516730000|2022-01-18 14:38:50|33183.19|33183.19|33177.1|33177.1|33185.72|33185.72|33177.1|33177.1|0
1642516750000|2022-01-18 14:39:10|33181.41|33181.41|33194.33|33194.33|33194.33|33194.33|33181.41|33181.41|0
1642516760000|2022-01-18 14:39:20|33190.02|33190.02|33177.1|33177.1|33190.02|33190.02|33177.1|33177.1|0
1642516770000|2022-01-18 14:39:30|33185.72|33185.72|33181.41|33181.41|33185.72|33185.72|33181.41|33181.41|0
1642516800000|2022-01-18 14:40:00|33185.72|33185.72|33181.41|33181.41|33194.33|33194.33|33181.41|33181.41|0
1642516810000|2022-01-18 14:40:10|33185.72|33185.72|33202.94|33202.94|33202.94|33202.94|33185.72|33185.72|0
1642516820000|2022-01-18 14:40:20|33194.33|33194.33|33190.02|33190.02|33194.33|33194.33|33181.41|33181.41|0
1642516830000|2022-01-18 14:40:30|33194.33|33194.33|33194.33|33194.33|33198.63|33198.63|33190.02|33190.02|0
1642516840000|2022-01-18 14:40:40|33198.63|33198.63|33198.63|33198.63|33198.63|33198.63|33198.63|33198.63|0
1642516850000|2022-01-18 14:40:50|33202.94|33202.94|33204.72|33204.72|33213.33|33213.33|33202.94|33202.94|0
1642516870000|2022-01-18 14:41:10|33200.41|33200.41|33200.41|33200.41|33200.41|33200.41|33200.41|33200.41|0
1642516880000|2022-01-18 14:41:20|33191.8|33191.8|33191.8|33191.8|33191.8|33191.8|33191.8|33191.8|0
1642516890000|2022-01-18 14:41:30|33200.41|33200.41|33191.8|33191.8|33200.41|33200.41|33191.8|33191.8|0
1642516900000|2022-01-18 14:41:40|33174.57|33174.57|33162.41|33162.41|33178.88|33178.88|33162.41|33162.41|0
1642516910000|2022-01-18 14:41:50|33158.1|33158.1|33165.96|33165.96|33168.49|33168.49|33158.1|33158.1|0
1642516920000|2022-01-18 14:42:00|33167.74|33167.74|33165.21|33165.21|33169.51|33169.51|33160.9|33160.9|0
1642516930000|2022-01-18 14:42:10|33156.6|33156.6|33169.51|33169.51|33169.51|33169.51|33156.6|33156.6|0
1642516940000|2022-01-18 14:42:20|33165.21|33165.21|33165.21|33165.21|33165.21|33165.21|33165.21|33165.21|0
1642516950000|2022-01-18 14:42:30|33186.74|33186.74|33186.74|33186.74|33186.74|33186.74|33186.74|33186.74|0
1642516960000|2022-01-18 14:42:40|33191.05|33191.05|33191.05|33191.05|33191.05|33191.05|33191.05|33191.05|0
1642516970000|2022-01-18 14:42:50|33186.74|33186.74|33182.43|33182.43|33191.05|33191.05|33182.43|33182.43|0
1642516980000|2022-01-18 14:43:00|33191.05|33191.05|33186.74|33186.74|33191.05|33191.05|33186.74|33186.74|0
1642516990000|2022-01-18 14:43:10|33178.13|33178.13|33178.13|33178.13|33178.13|33178.13|33178.13|33178.13|0
1642517010000|2022-01-18 14:43:30|33173.82|33173.82|33173.82|33173.82|33173.82|33173.82|33173.82|33173.82|0
1642517020000|2022-01-18 14:43:40|33178.13|33178.13|33186.74|33186.74|33186.74|33186.74|33178.13|33178.13|0
1642517030000|2022-01-18 14:43:50|33178.13|33178.13|33173.82|33173.82|33178.13|33178.13|33173.82|33173.82|0
1642517040000|2022-01-18 14:44:00|33178.13|33178.13|33182.43|33182.43|33182.43|33182.43|33178.13|33178.13|0
1642517050000|2022-01-18 14:44:10|33178.13|33178.13|33178.13|33178.13|33178.13|33178.13|33178.13|33178.13|0
1642517060000|2022-01-18 14:44:20|33182.43|33182.43|33182.43|33182.43|33182.43|33182.43|33182.43|33182.43|0
1642517070000|2022-01-18 14:44:30|33178.13|33178.13|33178.13|33178.13|33178.13|33178.13|33173.82|33173.82|0
1642517080000|2022-01-18 14:44:40|33173.82|33173.82|33182.43|33182.43|33182.43|33182.43|33173.82|33173.82|0
1642517090000|2022-01-18 14:44:50|33180.66|33180.66|33176.35|33176.35|33180.66|33180.66|33172.04|33172.04|0
1642517110000|2022-01-18 14:45:10|33172.04|33172.04|33180.66|33180.66|33180.66|33180.66|33172.04|33172.04|0
1642517120000|2022-01-18 14:45:20|33189.27|33189.27|33210.8|33210.8|33210.8|33210.8|33189.27|33189.27|0
1642517130000|2022-01-18 14:45:30|33197.88|33197.88|33193.58|33193.58|33197.88|33197.88|33191.8|33191.8|0
1642517140000|2022-01-18 14:45:40|33189.27|33189.27|33193.58|33193.58|33193.58|33193.58|33189.27|33189.27|0
1642517150000|2022-01-18 14:45:50|33197.88|33197.88|33210.8|33210.8|33210.8|33210.8|33197.88|33197.88|0
1642517160000|2022-01-18 14:46:00|33215.11|33215.11|33247.03|33247.03|33247.03|33247.03|33215.11|33215.11|0
1642517170000|2022-01-18 14:46:10|33242.72|33242.72|33242.72|33242.72|33242.72|33242.72|33242.72|33242.72|0
1642517180000|2022-01-18 14:46:20|33238.42|33238.42|33247.03|33247.03|33247.03|33247.03|33238.42|33238.42|0
1642517190000|2022-01-18 14:46:30|33248.81|33248.81|33242.72|33242.72|33254.14|33254.14|33242.72|33242.72|0
1642517200000|2022-01-18 14:46:40|33247.03|33247.03|33238.42|33238.42|33247.03|33247.03|33238.42|33238.42|0
1642517210000|2022-01-18 14:46:50|33242.72|33242.72|33234.11|33234.11|33242.72|33242.72|33229.81|33229.81|0
1642517220000|2022-01-18 14:47:00|33235.89|33235.89|33227.28|33227.28|33235.89|33235.89|33227.28|33227.28|0
1642517230000|2022-01-18 14:47:10|33222.97|33222.97|33227.28|33227.28|33231.58|33231.58|33222.97|33222.97|0
1642517240000|2022-01-18 14:47:20|33231.58|33231.58|33231.58|33231.58|33231.58|33231.58|33231.58|33231.58|0
1642517250000|2022-01-18 14:47:30|33240.2|33240.2|33244.5|33244.5|33244.5|33244.5|33240.2|33240.2|0
1642517260000|2022-01-18 14:47:40|33240.2|33240.2|33235.89|33235.89|33240.2|33240.2|33231.58|33231.58|0
1642517270000|2022-01-18 14:47:50|33231.58|33231.58|33231.58|33231.58|33235.89|33235.89|33231.58|33231.58|0
1642517290000|2022-01-18 14:48:10|33227.28|33227.28|33222.97|33222.97|33227.28|33227.28|33222.97|33222.97|0
1642517310000|2022-01-18 14:48:30|33218.66|33218.66|33223.72|33223.72|33223.72|33223.72|33215.11|33215.11|0
1642517330000|2022-01-18 14:48:50|33221.94|33221.94|33226.25|33226.25|33226.25|33226.25|33221.94|33221.94|0
1642517340000|2022-01-18 14:49:00|33230.56|33230.56|33234.86|33234.86|33234.86|33234.86|33230.56|33230.56|0
1642517350000|2022-01-18 14:49:10|33230.56|33230.56|33234.86|33234.86|33239.17|33239.17|33230.56|33230.56|0
1642517360000|2022-01-18 14:49:20|33239.17|33239.17|33243.48|33243.48|33243.48|33243.48|33239.17|33239.17|0
1642517370000|2022-01-18 14:49:30|33247.78|33247.78|33243.48|33243.48|33247.78|33247.78|33243.48|33243.48|0
1642517380000|2022-01-18 14:49:40|33245.25|33245.25|33249.56|33249.56|33249.56|33249.56|33245.25|33245.25|0
1642517390000|2022-01-18 14:49:50|33253.87|33253.87|33258.17|33258.17|33258.17|33258.17|33253.87|33253.87|0
1642517400000|2022-01-18 14:50:00|33253.87|33253.87|33263.23|33263.23|33266.79|33266.79|33253.87|33253.87|0
1642517410000|2022-01-18 14:50:10|33265.01|33265.01|33260.7|33260.7|33266.79|33266.79|33260.7|33260.7|0
1642517420000|2022-01-18 14:50:20|33258.93|33258.93|33254.62|33254.62|33258.93|33258.93|33254.62|33254.62|0
1642517440000|2022-01-18 14:50:40|33250.31|33250.31|33250.31|33250.31|33250.31|33250.31|33250.31|33250.31|0
1642517450000|2022-01-18 14:50:50|33254.62|33254.62|33258.93|33258.93|33258.93|33258.93|33254.62|33254.62|0
1642517460000|2022-01-18 14:51:00|33260.7|33260.7|33272.87|33272.87|33272.87|33272.87|33260.7|33260.7|0
1642517470000|2022-01-18 14:51:10|33268.56|33268.56|33272.87|33272.87|33272.87|33272.87|33268.56|33268.56|0
1642517480000|2022-01-18 14:51:20|33268.56|33268.56|33268.56|33268.56|33268.56|33268.56|33268.56|33268.56|0
1642517490000|2022-01-18 14:51:30|33264.26|33264.26|33255.64|33255.64|33264.26|33264.26|33255.64|33255.64|0
1642517500000|2022-01-18 14:51:40|33259.95|33259.95|33259.95|33259.95|33259.95|33259.95|33259.95|33259.95|0
1642517510000|2022-01-18 14:51:50|33264.26|33264.26|33264.26|33264.26|33264.26|33264.26|33264.26|33264.26|0
1642517520000|2022-01-18 14:52:00|33268.56|33268.56|33259.95|33259.95|33268.56|33268.56|33259.95|33259.95|0
1642517550000|2022-01-18 14:52:30|33264.26|33264.26|33259.95|33259.95|33264.26|33264.26|33259.95|33259.95|0
1642517580000|2022-01-18 14:53:00|33258.17|33258.17|33262.48|33262.48|33262.48|33262.48|33256.4|33256.4|0
1642517590000|2022-01-18 14:53:10|33260.7|33260.7|33269.32|33269.32|33269.32|33269.32|33260.7|33260.7|0
1642517600000|2022-01-18 14:53:20|33265.01|33265.01|33265.01|33265.01|33265.01|33265.01|33265.01|33265.01|0
1642517630000|2022-01-18 14:53:50|33260.7|33260.7|33265.01|33265.01|33265.01|33265.01|33260.7|33260.7|0
1642517640000|2022-01-18 14:54:00|33260.7|33260.7|33256.4|33256.4|33260.7|33260.7|33256.4|33256.4|0
1642517650000|2022-01-18 14:54:10|33252.09|33252.09|33245.25|33245.25|33258.17|33258.17|33240.95|33240.95|0
1642517660000|2022-01-18 14:54:20|33243.48|33243.48|33234.86|33234.86|33243.48|33243.48|33234.86|33234.86|0
1642517680000|2022-01-18 14:54:40|33233.09|33233.09|33237.39|33237.39|33241.7|33241.7|33233.09|33233.09|0
1642517690000|2022-01-18 14:54:50|33241.7|33241.7|33241.7|33241.7|33241.7|33241.7|33241.7|33241.7|0
1642517700000|2022-01-18 14:55:00|33233.09|33233.09|33233.09|33233.09|33233.09|33233.09|33233.09|33233.09|0
1642517720000|2022-01-18 14:55:20|33241.7|33241.7|33241.7|33241.7|33241.7|33241.7|33241.7|33241.7|0
1642517730000|2022-01-18 14:55:30|33237.39|33237.39|33237.39|33237.39|33237.39|33237.39|33237.39|33237.39|0
1642517750000|2022-01-18 14:55:50|33228.78|33228.78|33224.47|33224.47|33228.78|33228.78|33224.47|33224.47|0
1642517760000|2022-01-18 14:56:00|33222.7|33222.7|33222.7|33222.7|33222.7|33222.7|33220.92|33220.92|0
1642517770000|2022-01-18 14:56:10|33231.31|33231.31|33227|33227|33231.31|33231.31|33227|33227|0
1642517780000|2022-01-18 14:56:20|33222.7|33222.7|33205.47|33205.47|33222.7|33222.7|33205.47|33205.47|0
1642517790000|2022-01-18 14:56:30|33201.16|33201.16|33201.16|33201.16|33201.16|33201.16|33201.16|33201.16|0
1642517800000|2022-01-18 14:56:40|33196.86|33196.86|33201.16|33201.16|33201.16|33201.16|33196.86|33196.86|0
1642517810000|2022-01-18 14:56:50|33205.47|33205.47|33209.78|33209.78|33209.78|33209.78|33205.47|33205.47|0
1642517820000|2022-01-18 14:57:00|33208|33208|33202.94|33202.94|33208|33208|33199.39|33199.39|0
1642517830000|2022-01-18 14:57:10|33207.25|33207.25|33211.55|33211.55|33211.55|33211.55|33207.25|33207.25|0
1642517850000|2022-01-18 14:57:30|33220.17|33220.17|33228.78|33228.78|33228.78|33228.78|33220.17|33220.17|0
1642517860000|2022-01-18 14:57:40|33233.09|33233.09|33245.25|33245.25|33245.25|33245.25|33233.09|33233.09|0
1642517870000|2022-01-18 14:57:50|33249.56|33249.56|33245.25|33245.25|33249.56|33249.56|33245.25|33245.25|0
1642517880000|2022-01-18 14:58:00|33240.95|33240.95|33230.56|33230.56|33240.95|33240.95|33230.56|33230.56|0
1642517910000|2022-01-18 14:58:30|33226.25|33226.25|33226.25|33226.25|33226.25|33226.25|33226.25|33226.25|0
1642517940000|2022-01-18 14:59:00|33228.03|33228.03|33210.8|33210.8|33228.03|33228.03|33210.8|33210.8|0
1642517950000|2022-01-18 14:59:10|33215.11|33215.11|33219.42|33219.42|33219.42|33219.42|33215.11|33215.11|0
1642517960000|2022-01-18 14:59:20|33228.03|33228.03|33234.11|33234.11|33234.11|33234.11|33228.03|33228.03|0
1642517980000|2022-01-18 14:59:40|33238.42|33238.42|33238.42|33238.42|33238.42|33238.42|33238.42|33238.42|0
1642518000000|2022-01-18 15:00:00|33242.72|33242.72|33232.33|33232.33|33242.72|33242.72|33228.03|33228.03|0
1642518010000|2022-01-18 15:00:10|33228.03|33228.03|33240.95|33240.95|33240.95|33240.95|33210.8|33210.8|0
1642518020000|2022-01-18 15:00:20|33236.64|33236.64|33236.64|33236.64|33236.64|33236.64|33232.33|33232.33|0
1642518030000|2022-01-18 15:00:30|33240.95|33240.95|33249.56|33249.56|33249.56|33249.56|33240.95|33240.95|0
1642518040000|2022-01-18 15:00:40|33253.87|33253.87|33228.03|33228.03|33253.87|33253.87|33228.03|33228.03|0
1642518060000|2022-01-18 15:01:00|33223.72|33223.72|33219.42|33219.42|33223.72|33223.72|33217.64|33217.64|0
1642518070000|2022-01-18 15:01:10|33236.64|33236.64|33223.72|33223.72|33236.64|33236.64|33219.42|33219.42|0
1642518090000|2022-01-18 15:01:30|33232.33|33232.33|33232.33|33232.33|33232.33|33232.33|33232.33|33232.33|0
1642518100000|2022-01-18 15:01:40|33228.03|33228.03|33228.03|33228.03|33228.03|33228.03|33228.03|33228.03|0
1642518110000|2022-01-18 15:01:50|33223.72|33223.72|33223.72|33223.72|33223.72|33223.72|33223.72|33223.72|0
1642518120000|2022-01-18 15:02:00|33228.03|33228.03|33220.17|33220.17|33228.03|33228.03|33220.17|33220.17|0
1642518130000|2022-01-18 15:02:10|33211.55|33211.55|33207.25|33207.25|33211.55|33211.55|33207.25|33207.25|0
1642518140000|2022-01-18 15:02:20|33211.55|33211.55|33211.55|33211.55|33215.86|33215.86|33211.55|33211.55|0
1642518150000|2022-01-18 15:02:30|33207.25|33207.25|33207.25|33207.25|33207.25|33207.25|33207.25|33207.25|0
1642518160000|2022-01-18 15:02:40|33198.63|33198.63|33198.63|33198.63|33198.63|33198.63|33198.63|33198.63|0
1642518180000|2022-01-18 15:03:00|33196.86|33196.86|33199.39|33199.39|33208|33208|33195.08|33195.08|0
1642518190000|2022-01-18 15:03:10|33203.69|33203.69|33198.63|33198.63|33207.25|33207.25|33198.63|33198.63|0
1642518200000|2022-01-18 15:03:20|33202.94|33202.94|33185.72|33185.72|33202.94|33202.94|33185.72|33185.72|0
1642518210000|2022-01-18 15:03:30|33181.41|33181.41|33181.41|33181.41|33181.41|33181.41|33181.41|33181.41|0
1642518220000|2022-01-18 15:03:40|33185.72|33185.72|33185.72|33185.72|33190.02|33190.02|33185.72|33185.72|0
1642518230000|2022-01-18 15:03:50|33181.41|33181.41|33181.41|33181.41|33181.41|33181.41|33175.33|33175.33|0
1642518240000|2022-01-18 15:04:00|33190.02|33190.02|33194.33|33194.33|33194.33|33194.33|33190.02|33190.02|0
1642518250000|2022-01-18 15:04:10|33202.94|33202.94|33194.33|33194.33|33202.94|33202.94|33194.33|33194.33|0
1642518260000|2022-01-18 15:04:20|33190.02|33190.02|33185.72|33185.72|33190.02|33190.02|33185.72|33185.72|0
1642518270000|2022-01-18 15:04:30|33190.02|33190.02|33190.02|33190.02|33190.02|33190.02|33190.02|33190.02|0
1642518280000|2022-01-18 15:04:40|33185.72|33185.72|33188.24|33188.24|33190.02|33190.02|33185.72|33185.72|0
1642518290000|2022-01-18 15:04:50|33191.8|33191.8|33192.55|33192.55|33196.11|33196.11|33191.8|33191.8|0
1642518300000|2022-01-18 15:05:00|33188.24|33188.24|33179.63|33179.63|33188.24|33188.24|33179.63|33179.63|0
1642518310000|2022-01-18 15:05:10|33183.94|33183.94|33179.63|33179.63|33183.94|33183.94|33179.63|33179.63|0
1642518320000|2022-01-18 15:05:20|33181.41|33181.41|33179.63|33179.63|33181.41|33181.41|33179.63|33179.63|0
1642518330000|2022-01-18 15:05:30|33183.94|33183.94|33184.96|33184.96|33188.24|33188.24|33179.63|33179.63|0
1642518340000|2022-01-18 15:05:40|33183.19|33183.19|33135.81|33135.81|33183.19|33183.19|33135.81|33135.81|0
1642518350000|2022-01-18 15:05:50|33130.48|33130.48|33136.57|33136.57|33139.1|33139.1|33130.48|33130.48|0
1642518360000|2022-01-18 15:06:00|33145.18|33145.18|33136.57|33136.57|33145.18|33145.18|33136.57|33136.57|0
1642518370000|2022-01-18 15:06:10|33134.79|33134.79|33131.24|33131.24|33136.57|33136.57|33131.24|33131.24|0
1642518380000|2022-01-18 15:06:20|33133.01|33133.01|33137.32|33137.32|33137.32|33137.32|33133.01|33133.01|0
1642518390000|2022-01-18 15:06:30|33139.1|33139.1|33133.76|33133.76|33139.1|33139.1|33133.76|33133.76|0
1642518400000|2022-01-18 15:06:40|33125.15|33125.15|33125.15|33125.15|33125.15|33125.15|33125.15|33125.15|0
1642518410000|2022-01-18 15:06:50|33129.46|33129.46|33125.15|33125.15|33129.46|33129.46|33125.15|33125.15|0
1642518420000|2022-01-18 15:07:00|33116.54|33116.54|33136.29|33136.29|33136.29|33136.29|33112.23|33112.23|0
1642518430000|2022-01-18 15:07:10|33140.6|33140.6|33150.99|33150.99|33150.99|33150.99|33136.29|33136.29|0
1642518440000|2022-01-18 15:07:20|33155.3|33155.3|33146.68|33146.68|33157.07|33157.07|33146.68|33146.68|0
1642518450000|2022-01-18 15:07:30|33150.99|33150.99|33155.3|33155.3|33155.3|33155.3|33150.99|33150.99|0
1642518460000|2022-01-18 15:07:40|33150.99|33150.99|33163.91|33163.91|33163.91|33163.91|33150.99|33150.99|0
1642518470000|2022-01-18 15:07:50|33168.22|33168.22|33182.91|33182.91|33182.91|33182.91|33168.22|33168.22|0
1642518480000|2022-01-18 15:08:00|33187.22|33187.22|33203.69|33203.69|33203.69|33203.69|33187.22|33187.22|0
1642518490000|2022-01-18 15:08:10|33208|33208|33212.31|33212.31|33212.31|33212.31|33203.69|33203.69|0
1642518500000|2022-01-18 15:08:20|33208|33208|33212.31|33212.31|33220.92|33220.92|33208|33208|0
1642518510000|2022-01-18 15:08:30|33210.53|33210.53|33214.84|33214.84|33214.84|33214.84|33210.53|33210.53|0
1642518520000|2022-01-18 15:08:40|33206.22|33206.22|33214.84|33214.84|33214.84|33214.84|33206.22|33206.22|0
1642518530000|2022-01-18 15:08:50|33223.45|33223.45|33227|33227|33231.31|33231.31|33223.45|33223.45|0
1642518540000|2022-01-18 15:09:00|33222.7|33222.7|33231.31|33231.31|33235.62|33235.62|33218.39|33218.39|0
1642518560000|2022-01-18 15:09:20|33227|33227|33223.45|33223.45|33227|33227|33223.45|33223.45|0
1642518580000|2022-01-18 15:09:40|33227.75|33227.75|33227.75|33227.75|33227.75|33227.75|33227.75|33227.75|0
1642518590000|2022-01-18 15:09:50|33231.31|33231.31|33231.31|33231.31|33231.31|33231.31|33231.31|33231.31|0
1642518600000|2022-01-18 15:10:00|33239.92|33239.92|33239.92|33239.92|33239.92|33239.92|33239.92|33239.92|0
1642518610000|2022-01-18 15:10:10|33248.54|33248.54|33252.84|33252.84|33252.84|33252.84|33248.54|33248.54|0
1642518630000|2022-01-18 15:10:30|33248.54|33248.54|33248.54|33248.54|33248.54|33248.54|33248.54|33248.54|0
1642518640000|2022-01-18 15:10:40|33252.84|33252.84|33257.15|33257.15|33265.76|33265.76|33252.84|33252.84|0
1642518650000|2022-01-18 15:10:50|33252.84|33252.84|33257.15|33257.15|33257.15|33257.15|33252.84|33252.84|0
1642518670000|2022-01-18 15:11:10|33270.07|33270.07|33280.46|33280.46|33280.46|33280.46|33270.07|33270.07|0
1642518690000|2022-01-18 15:11:30|33284.76|33284.76|33289.07|33289.07|33289.07|33289.07|33284.76|33284.76|0
1642518700000|2022-01-18 15:11:40|33293.38|33293.38|33289.07|33289.07|33293.38|33293.38|33289.07|33289.07|0
1642518710000|2022-01-18 15:11:50|33284.76|33284.76|33284.76|33284.76|33289.07|33289.07|33280.46|33280.46|0
1642518720000|2022-01-18 15:12:00|33289.07|33289.07|33290.85|33290.85|33295.15|33295.15|33284.76|33284.76|0
1642518730000|2022-01-18 15:12:10|33286.54|33286.54|33286.54|33286.54|33286.54|33286.54|33286.54|33286.54|0
1642518740000|2022-01-18 15:12:20|33284.76|33284.76|33278.68|33278.68|33284.76|33284.76|33278.68|33278.68|0
1642518750000|2022-01-18 15:12:30|33274.37|33274.37|33274.37|33274.37|33274.37|33274.37|33274.37|33274.37|0
1642518760000|2022-01-18 15:12:40|33270.07|33270.07|33270.07|33270.07|33270.07|33270.07|33270.07|33270.07|0
1642518770000|2022-01-18 15:12:50|33274.37|33274.37|33274.37|33274.37|33274.37|33274.37|33274.37|33274.37|0
1642518780000|2022-01-18 15:13:00|33276.15|33276.15|33274.37|33274.37|33277.93|33277.93|33274.37|33274.37|0
1642518790000|2022-01-18 15:13:10|33276.15|33276.15|33271.84|33271.84|33276.15|33276.15|33271.84|33271.84|0
1642518810000|2022-01-18 15:13:30|33267.54|33267.54|33267.54|33267.54|33267.54|33267.54|33267.54|33267.54|0
1642518820000|2022-01-18 15:13:40|33271.84|33271.84|33271.84|33271.84|33271.84|33271.84|33271.84|33271.84|0
1642518830000|2022-01-18 15:13:50|33289.07|33289.07|33290.85|33290.85|33290.85|33290.85|33289.07|33289.07|0
1642518840000|2022-01-18 15:14:00|33282.24|33282.24|33287.29|33287.29|33287.29|33287.29|33278.68|33278.68|0
1642518850000|2022-01-18 15:14:10|33282.99|33282.99|33282.99|33282.99|33282.99|33282.99|33282.99|33282.99|0
1642518870000|2022-01-18 15:14:30|33278.68|33278.68|33278.68|33278.68|33278.68|33278.68|33278.68|33278.68|0
1642518880000|2022-01-18 15:14:40|33274.37|33274.37|33274.37|33274.37|33278.68|33278.68|33274.37|33274.37|0
1642518890000|2022-01-18 15:14:50|33278.68|33278.68|33278.68|33278.68|33278.68|33278.68|33278.68|33278.68|0
1642518900000|2022-01-18 15:15:00|33274.37|33274.37|33274.37|33274.37|33274.37|33274.37|33274.37|33274.37|0
1642518910000|2022-01-18 15:15:10|33270.07|33270.07|33265.76|33265.76|33270.07|33270.07|33265.76|33265.76|0
1642518920000|2022-01-18 15:15:20|33261.45|33261.45|33255.37|33255.37|33261.45|33261.45|33255.37|33255.37|0
1642518930000|2022-01-18 15:15:30|33257.15|33257.15|33257.15|33257.15|33257.15|33257.15|33257.15|33257.15|0
1642518940000|2022-01-18 15:15:40|33255.37|33255.37|33255.37|33255.37|33255.37|33255.37|33255.37|33255.37|0
1642518950000|2022-01-18 15:15:50|33259.68|33259.68|33255.37|33255.37|33259.68|33259.68|33255.37|33255.37|0
1642518960000|2022-01-18 15:16:00|33263.98|33263.98|33276.15|33276.15|33276.9|33276.9|33263.98|33263.98|0
1642518970000|2022-01-18 15:16:10|33277.93|33277.93|33265.76|33265.76|33277.93|33277.93|33261.45|33261.45|0
1642518980000|2022-01-18 15:16:20|33270.07|33270.07|33270.07|33270.07|33270.07|33270.07|33270.07|33270.07|0
1642519000000|2022-01-18 15:16:40|33274.37|33274.37|33274.37|33274.37|33274.37|33274.37|33274.37|33274.37|0
1642519020000|2022-01-18 15:17:00|33278.68|33278.68|33278.68|33278.68|33278.68|33278.68|33278.68|33278.68|0
1642519030000|2022-01-18 15:17:10|33274.37|33274.37|33274.37|33274.37|33274.37|33274.37|33274.37|33274.37|0
1642519040000|2022-01-18 15:17:20|33272.6|33272.6|33271.84|33271.84|33276.15|33276.15|33271.84|33271.84|0
1642519060000|2022-01-18 15:17:40|33267.54|33267.54|33263.23|33263.23|33267.54|33267.54|33263.23|33263.23|0
1642519070000|2022-01-18 15:17:50|33267.54|33267.54|33271.84|33271.84|33271.84|33271.84|33267.54|33267.54|0
1642519080000|2022-01-18 15:18:00|33276.15|33276.15|33289.07|33289.07|33289.07|33289.07|33276.15|33276.15|0
1642519100000|2022-01-18 15:18:20|33293.38|33293.38|33287.29|33287.29|33293.38|33293.38|33287.29|33287.29|0
1642519110000|2022-01-18 15:18:30|33291.6|33291.6|33298.71|33298.71|33298.71|33298.71|33291.6|33291.6|0
1642519120000|2022-01-18 15:18:40|33294.4|33294.4|33288.32|33288.32|33294.4|33294.4|33288.32|33288.32|0
1642519130000|2022-01-18 15:18:50|33286.54|33286.54|33276.15|33276.15|33286.54|33286.54|33276.15|33276.15|0
1642519140000|2022-01-18 15:19:00|33271.84|33271.84|33241.7|33241.7|33271.84|33271.84|33241.7|33241.7|0
1642519150000|2022-01-18 15:19:10|33237.39|33237.39|33237.39|33237.39|33237.39|33237.39|33237.39|33237.39|0
1642519160000|2022-01-18 15:19:20|33233.09|33233.09|33228.78|33228.78|33233.09|33233.09|33228.78|33228.78|0
1642519170000|2022-01-18 15:19:30|33224.47|33224.47|33220.17|33220.17|33224.47|33224.47|33220.17|33220.17|0
1642519180000|2022-01-18 15:19:40|33215.86|33215.86|33211.55|33211.55|33215.86|33215.86|33211.55|33211.55|0
1642519200000|2022-01-18 15:20:00|33209.78|33209.78|33210.53|33210.53|33210.53|33210.53|33206.22|33206.22|0
1642519210000|2022-01-18 15:20:10|33206.22|33206.22|33193.3|33193.3|33206.22|33206.22|33193.3|33193.3|0
1642519220000|2022-01-18 15:20:20|33195.08|33195.08|33195.08|33195.08|33195.08|33195.08|33195.08|33195.08|0
1642519230000|2022-01-18 15:20:30|33193.3|33193.3|33203.69|33203.69|33203.69|33203.69|33193.3|33193.3|0
1642519240000|2022-01-18 15:20:40|33205.47|33205.47|33192.55|33192.55|33205.47|33205.47|33192.55|33192.55|0
1642519250000|2022-01-18 15:20:50|33196.86|33196.86|33211.55|33211.55|33211.55|33211.55|33196.86|33196.86|0
1642519260000|2022-01-18 15:21:00|33215.86|33215.86|33215.86|33215.86|33215.86|33215.86|33215.86|33215.86|0
1642519270000|2022-01-18 15:21:10|33211.55|33211.55|33211.55|33211.55|33211.55|33211.55|33211.55|33211.55|0
1642519280000|2022-01-18 15:21:20|33198.63|33198.63|33209.02|33209.02|33209.02|33209.02|33194.33|33194.33|0
1642519290000|2022-01-18 15:21:30|33213.33|33213.33|33204.72|33204.72|33213.33|33213.33|33204.72|33204.72|0
1642519300000|2022-01-18 15:21:40|33209.02|33209.02|33204.72|33204.72|33209.02|33209.02|33200.41|33200.41|0
1642519310000|2022-01-18 15:21:50|33200.41|33200.41|33206.5|33206.5|33206.5|33206.5|33200.41|33200.41|0
1642519320000|2022-01-18 15:22:00|33210.8|33210.8|33223.72|33223.72|33223.72|33223.72|33210.8|33210.8|0
1642519330000|2022-01-18 15:22:10|33228.03|33228.03|33210.8|33210.8|33228.03|33228.03|33210.8|33210.8|0
1642519340000|2022-01-18 15:22:20|33196.11|33196.11|33200.41|33200.41|33200.41|33200.41|33196.11|33196.11|0
1642519350000|2022-01-18 15:22:30|33204.72|33204.72|33204.72|33204.72|33204.72|33204.72|33204.72|33204.72|0
1642519370000|2022-01-18 15:22:50|33209.02|33209.02|33213.33|33213.33|33213.33|33213.33|33209.02|33209.02|0
1642519390000|2022-01-18 15:23:10|33217.64|33217.64|33217.64|33217.64|33217.64|33217.64|33217.64|33217.64|0
1642519400000|2022-01-18 15:23:20|33213.33|33213.33|33210.8|33210.8|33213.33|33213.33|33209.02|33209.02|0
1642519410000|2022-01-18 15:23:30|33215.11|33215.11|33215.11|33215.11|33215.11|33215.11|33215.11|33215.11|0
1642519420000|2022-01-18 15:23:40|33219.42|33219.42|33232.33|33232.33|33232.33|33232.33|33219.42|33219.42|0
1642519430000|2022-01-18 15:23:50|33223.72|33223.72|33225.5|33225.5|33225.5|33225.5|33219.42|33219.42|0
1642519440000|2022-01-18 15:24:00|33221.19|33221.19|33210.05|33210.05|33221.19|33221.19|33208.27|33208.27|0
1642519450000|2022-01-18 15:24:10|33211.83|33211.83|33211.83|33211.83|33216.13|33216.13|33211.83|33211.83|0
1642519460000|2022-01-18 15:24:20|33203.21|33203.21|33203.21|33203.21|33203.21|33203.21|33203.21|33203.21|0
1642519480000|2022-01-18 15:24:40|33201.44|33201.44|33210.05|33210.05|33210.05|33210.05|33201.44|33201.44|0
1642519500000|2022-01-18 15:25:00|33211.83|33211.83|33211.83|33211.83|33211.83|33211.83|33210.05|33210.05|0
1642519510000|2022-01-18 15:25:10|33210.05|33210.05|33214.36|33214.36|33214.36|33214.36|33210.05|33210.05|0
1642519520000|2022-01-18 15:25:20|33218.66|33218.66|33218.66|33218.66|33218.66|33218.66|33218.66|33218.66|0
1642519540000|2022-01-18 15:25:40|33222.97|33222.97|33231.58|33231.58|33231.58|33231.58|33222.97|33222.97|0
1642519550000|2022-01-18 15:25:50|33229.81|33229.81|33208.27|33208.27|33229.81|33229.81|33208.27|33208.27|0
1642519560000|2022-01-18 15:26:00|33203.97|33203.97|33197.88|33197.88|33206.5|33206.5|33197.88|33197.88|0
1642519570000|2022-01-18 15:26:10|33189.27|33189.27|33189.27|33189.27|33189.27|33189.27|33189.27|33189.27|0
1642519580000|2022-01-18 15:26:20|33193.58|33193.58|33197.88|33197.88|33202.19|33202.19|33193.58|33193.58|0
1642519590000|2022-01-18 15:26:30|33193.58|33193.58|33197.88|33197.88|33202.19|33202.19|33193.58|33193.58|0
1642519600000|2022-01-18 15:26:40|33202.19|33202.19|33210.8|33210.8|33210.8|33210.8|33202.19|33202.19|0
1642519610000|2022-01-18 15:26:50|33206.5|33206.5|33206.5|33206.5|33206.5|33206.5|33206.5|33206.5|0
1642519620000|2022-01-18 15:27:00|33210.8|33210.8|33215.11|33215.11|33219.42|33219.42|33210.8|33210.8|0
1642519630000|2022-01-18 15:27:10|33210.8|33210.8|33210.8|33210.8|33210.8|33210.8|33206.5|33206.5|0
1642519640000|2022-01-18 15:27:20|33206.5|33206.5|33206.5|33206.5|33206.5|33206.5|33206.5|33206.5|0
1642519650000|2022-01-18 15:27:30|33210.8|33210.8|33210.8|33210.8|33215.11|33215.11|33210.8|33210.8|0
1642519660000|2022-01-18 15:27:40|33215.11|33215.11|33219.42|33219.42|33219.42|33219.42|33215.11|33215.11|0
1642519670000|2022-01-18 15:27:50|33215.11|33215.11|33219.42|33219.42|33219.42|33219.42|33215.11|33215.11|0
1642519680000|2022-01-18 15:28:00|33215.11|33215.11|33223.72|33223.72|33223.72|33223.72|33215.11|33215.11|0
1642519690000|2022-01-18 15:28:10|33221.94|33221.94|33223.72|33223.72|33223.72|33223.72|33221.94|33221.94|0
1642519700000|2022-01-18 15:28:20|33228.03|33228.03|33223.72|33223.72|33228.03|33228.03|33223.72|33223.72|0
1642519710000|2022-01-18 15:28:30|33228.03|33228.03|33228.03|33228.03|33228.03|33228.03|33228.03|33228.03|0
1642519720000|2022-01-18 15:28:40|33236.64|33236.64|33236.64|33236.64|33236.64|33236.64|33236.64|33236.64|0
1642519730000|2022-01-18 15:28:50|33240.95|33240.95|33240.95|33240.95|33240.95|33240.95|33240.95|33240.95|0
1642519740000|2022-01-18 15:29:00|33232.33|33232.33|33221.94|33221.94|33232.33|33232.33|33221.94|33221.94|0
1642519750000|2022-01-18 15:29:10|33217.64|33217.64|33221.94|33221.94|33226.25|33226.25|33217.64|33217.64|0
1642519760000|2022-01-18 15:29:20|33226.25|33226.25|33226.25|33226.25|33226.25|33226.25|33226.25|33226.25|0
1642519770000|2022-01-18 15:29:30|33230.56|33230.56|33230.56|33230.56|33230.56|33230.56|33230.56|33230.56|0
1642519780000|2022-01-18 15:29:40|33234.86|33234.86|33238.42|33238.42|33238.42|33238.42|33234.86|33234.86|0
1642519790000|2022-01-18 15:29:50|33242.72|33242.72|33242.72|33242.72|33242.72|33242.72|33242.72|33242.72|0
1642519800000|2022-01-18 15:30:00|33234.11|33234.11|33221.19|33221.19|33234.11|33234.11|33221.19|33221.19|0
1642519810000|2022-01-18 15:30:10|33225.5|33225.5|33225.5|33225.5|33225.5|33225.5|33225.5|33225.5|0
1642519820000|2022-01-18 15:30:20|33221.19|33221.19|33216.89|33216.89|33221.19|33221.19|33216.89|33216.89|0
1642519830000|2022-01-18 15:30:30|33212.58|33212.58|33225.5|33225.5|33225.5|33225.5|33212.58|33212.58|0
1642519840000|2022-01-18 15:30:40|33221.94|33221.94|33221.94|33221.94|33221.94|33221.94|33221.94|33221.94|0
1642519850000|2022-01-18 15:30:50|33213.33|33213.33|33213.33|33213.33|33213.33|33213.33|33209.02|33209.02|0
1642519860000|2022-01-18 15:31:00|33209.02|33209.02|33209.02|33209.02|33209.02|33209.02|33209.02|33209.02|0
1642519880000|2022-01-18 15:31:20|33213.33|33213.33|33209.02|33209.02|33213.33|33213.33|33209.02|33209.02|0
1642519890000|2022-01-18 15:31:30|33204.72|33204.72|33217.64|33217.64|33217.64|33217.64|33204.72|33204.72|0
1642519900000|2022-01-18 15:31:40|33221.94|33221.94|33232.33|33232.33|33232.33|33232.33|33221.94|33221.94|0
1642519910000|2022-01-18 15:31:50|33228.03|33228.03|33236.64|33236.64|33236.64|33236.64|33228.03|33228.03|0
1642519920000|2022-01-18 15:32:00|33240.95|33240.95|33245.25|33245.25|33245.25|33245.25|33240.95|33240.95|0
1642519940000|2022-01-18 15:32:20|33258.17|33258.17|33267.81|33267.81|33267.81|33267.81|33258.17|33258.17|0
1642519950000|2022-01-18 15:32:30|33272.12|33272.12|33276.42|33276.42|33276.42|33276.42|33267.81|33267.81|0
1642519960000|2022-01-18 15:32:40|33280.73|33280.73|33280.73|33280.73|33280.73|33280.73|33280.73|33280.73|0
1642519980000|2022-01-18 15:33:00|33276.42|33276.42|33276.42|33276.42|33276.42|33276.42|33274.65|33274.65|0
1642519990000|2022-01-18 15:33:10|33274.65|33274.65|33274.65|33274.65|33278.95|33278.95|33274.65|33274.65|0
1642520000000|2022-01-18 15:33:20|33270.34|33270.34|33274.65|33274.65|33274.65|33274.65|33270.34|33270.34|0
1642520010000|2022-01-18 15:33:30|33278.95|33278.95|33278.95|33278.95|33278.95|33278.95|33278.95|33278.95|0
1642520020000|2022-01-18 15:33:40|33283.26|33283.26|33283.26|33283.26|33283.26|33283.26|33283.26|33283.26|0
1642520030000|2022-01-18 15:33:50|33287.57|33287.57|33291.87|33291.87|33291.87|33291.87|33287.57|33287.57|0
1642520040000|2022-01-18 15:34:00|33287.57|33287.57|33291.12|33291.12|33294.68|33294.68|33287.57|33287.57|0
1642520050000|2022-01-18 15:34:10|33287.57|33287.57|33291.87|33291.87|33295.43|33295.43|33287.57|33287.57|0
1642520060000|2022-01-18 15:34:20|33289.34|33289.34|33287.57|33287.57|33289.34|33289.34|33287.57|33287.57|0
1642520080000|2022-01-18 15:34:40|33291.87|33291.87|33291.87|33291.87|33291.87|33291.87|33291.87|33291.87|0
1642520090000|2022-01-18 15:34:50|33296.18|33296.18|33300.49|33300.49|33300.49|33300.49|33296.18|33296.18|0
1642520100000|2022-01-18 15:35:00|33296.18|33296.18|33309.1|33309.1|33309.1|33309.1|33296.18|33296.18|0
1642520110000|2022-01-18 15:35:10|33304.79|33304.79|33313.41|33313.41|33313.41|33313.41|33304.79|33304.79|0
1642520120000|2022-01-18 15:35:20|33309.1|33309.1|33304.79|33304.79|33309.1|33309.1|33304.79|33304.79|0
1642520130000|2022-01-18 15:35:30|33300.49|33300.49|33294.4|33294.4|33304.79|33304.79|33294.4|33294.4|0
1642520140000|2022-01-18 15:35:40|33298.71|33298.71|33298.71|33298.71|33298.71|33298.71|33298.71|33298.71|0
1642520150000|2022-01-18 15:35:50|33295.15|33295.15|33295.15|33295.15|33295.15|33295.15|33295.15|33295.15|0
1642520160000|2022-01-18 15:36:00|33293.38|33293.38|33293.38|33293.38|33293.38|33293.38|33293.38|33293.38|0
1642520170000|2022-01-18 15:36:10|33289.07|33289.07|33289.07|33289.07|33289.07|33289.07|33289.07|33289.07|0
1642520180000|2022-01-18 15:36:20|33290.85|33290.85|33286.54|33286.54|33295.15|33295.15|33286.54|33286.54|0
1642520200000|2022-01-18 15:36:40|33282.24|33282.24|33277.93|33277.93|33282.24|33282.24|33273.62|33273.62|0
1642520230000|2022-01-18 15:37:10|33276.15|33276.15|33276.15|33276.15|33276.15|33276.15|33276.15|33276.15|0
1642520250000|2022-01-18 15:37:30|33280.46|33280.46|33276.15|33276.15|33280.46|33280.46|33276.15|33276.15|0
1642520280000|2022-01-18 15:38:00|33280.46|33280.46|33284.76|33284.76|33284.76|33284.76|33280.46|33280.46|0
1642520300000|2022-01-18 15:38:20|33286.54|33286.54|33288.32|33288.32|33288.32|33288.32|33286.54|33286.54|0
1642520310000|2022-01-18 15:38:30|33292.63|33292.63|33292.63|33292.63|33292.63|33292.63|33292.63|33292.63|0
1642520320000|2022-01-18 15:38:40|33296.93|33296.93|33296.93|33296.93|33296.93|33296.93|33296.93|33296.93|0
1642520340000|2022-01-18 15:39:00|33292.63|33292.63|33288.32|33288.32|33292.63|33292.63|33288.32|33288.32|0
1642520360000|2022-01-18 15:39:20|33284.01|33284.01|33288.32|33288.32|33288.32|33288.32|33284.01|33284.01|0
1642520370000|2022-01-18 15:39:30|33290.1|33290.1|33290.1|33290.1|33290.1|33290.1|33290.1|33290.1|0
1642520380000|2022-01-18 15:39:40|33288.32|33288.32|33285.79|33285.79|33290.1|33290.1|33285.79|33285.79|0
1642520400000|2022-01-18 15:40:00|33281.48|33281.48|33290.1|33290.1|33290.1|33290.1|33281.48|33281.48|0
1642520410000|2022-01-18 15:40:10|33298.71|33298.71|33294.4|33294.4|33298.71|33298.71|33294.4|33294.4|0
1642520420000|2022-01-18 15:40:20|33298.71|33298.71|33294.4|33294.4|33298.71|33298.71|33294.4|33294.4|0
1642520430000|2022-01-18 15:40:30|33298.71|33298.71|33304.79|33304.79|33304.79|33304.79|33298.71|33298.71|0
1642520440000|2022-01-18 15:40:40|33309.1|33309.1|33309.1|33309.1|33309.1|33309.1|33309.1|33309.1|0
1642520450000|2022-01-18 15:40:50|33313.41|33313.41|33313.41|33313.41|33313.41|33313.41|33313.41|33313.41|0
1642520470000|2022-01-18 15:41:10|33317.71|33317.71|33322.02|33322.02|33322.02|33322.02|33317.71|33317.71|0
1642520480000|2022-01-18 15:41:20|33326.32|33326.32|33326.32|33326.32|33326.32|33326.32|33326.32|33326.32|0
1642520490000|2022-01-18 15:41:30|33330.63|33330.63|33326.32|33326.32|33330.63|33330.63|33326.32|33326.32|0
1642520500000|2022-01-18 15:41:40|33322.02|33322.02|33317.71|33317.71|33322.02|33322.02|33317.71|33317.71|0
1642520530000|2022-01-18 15:42:10|33315.93|33315.93|33315.93|33315.93|33315.93|33315.93|33315.93|33315.93|0
1642520540000|2022-01-18 15:42:20|33311.63|33311.63|33311.63|33311.63|33311.63|33311.63|33311.63|33311.63|0
1642520550000|2022-01-18 15:42:30|33315.93|33315.93|33315.93|33315.93|33315.93|33315.93|33315.93|33315.93|0
1642520560000|2022-01-18 15:42:40|33311.63|33311.63|33311.63|33311.63|33311.63|33311.63|33311.63|33311.63|0
1642520580000|2022-01-18 15:43:00|33320.24|33320.24|33320.24|33320.24|33320.24|33320.24|33320.24|33320.24|0
1642520590000|2022-01-18 15:43:10|33315.93|33315.93|33307.32|33307.32|33315.93|33315.93|33307.32|33307.32|0
1642520610000|2022-01-18 15:43:30|33303.02|33303.02|33290.1|33290.1|33303.02|33303.02|33290.1|33290.1|0
1642520620000|2022-01-18 15:43:40|33285.79|33285.79|33298.71|33298.71|33298.71|33298.71|33285.79|33285.79|0
1642520630000|2022-01-18 15:43:50|33303.02|33303.02|33303.02|33303.02|33303.02|33303.02|33303.02|33303.02|0
1642520640000|2022-01-18 15:44:00|33304.79|33304.79|33303.02|33303.02|33304.79|33304.79|33303.02|33303.02|0
1642520650000|2022-01-18 15:44:10|33307.32|33307.32|33298.71|33298.71|33307.32|33307.32|33298.71|33298.71|0
1642520660000|2022-01-18 15:44:20|33294.4|33294.4|33294.4|33294.4|33294.4|33294.4|33294.4|33294.4|0
1642520670000|2022-01-18 15:44:30|33290.1|33290.1|33298.71|33298.71|33298.71|33298.71|33290.1|33290.1|0
1642520690000|2022-01-18 15:44:50|33307.32|33307.32|33303.02|33303.02|33307.32|33307.32|33303.02|33303.02|0
1642520700000|2022-01-18 15:45:00|33307.32|33307.32|33307.32|33307.32|33307.32|33307.32|33307.32|33307.32|0
1642520710000|2022-01-18 15:45:10|33303.02|33303.02|33307.32|33307.32|33307.32|33307.32|33303.02|33303.02|0
1642520720000|2022-01-18 15:45:20|33303.02|33303.02|33307.32|33307.32|33307.32|33307.32|33303.02|33303.02|0
1642520730000|2022-01-18 15:45:30|33303.02|33303.02|33303.02|33303.02|33303.02|33303.02|33303.02|33303.02|0
1642520740000|2022-01-18 15:45:40|33307.32|33307.32|33315.93|33315.93|33315.93|33315.93|33307.32|33307.32|0
1642520770000|2022-01-18 15:46:10|33307.32|33307.32|33307.32|33307.32|33307.32|33307.32|33307.32|33307.32|0
1642520780000|2022-01-18 15:46:20|33311.63|33311.63|33311.63|33311.63|33311.63|33311.63|33311.63|33311.63|0
1642520800000|2022-01-18 15:46:40|33307.32|33307.32|33307.32|33307.32|33307.32|33307.32|33307.32|33307.32|0
1642520820000|2022-01-18 15:47:00|33303.02|33303.02|33307.32|33307.32|33307.32|33307.32|33303.02|33303.02|0
1642520850000|2022-01-18 15:47:30|33311.63|33311.63|33311.63|33311.63|33311.63|33311.63|33311.63|33311.63|0
1642520870000|2022-01-18 15:47:50|33313.41|33313.41|33313.41|33313.41|33313.41|33313.41|33313.41|33313.41|0
1642520890000|2022-01-18 15:48:10|33309.1|33309.1|33309.1|33309.1|33309.1|33309.1|33309.1|33309.1|0
1642520900000|2022-01-18 15:48:20|33304.79|33304.79|33300.49|33300.49|33304.79|33304.79|33300.49|33300.49|0
1642520910000|2022-01-18 15:48:30|33304.79|33304.79|33304.79|33304.79|33304.79|33304.79|33304.79|33304.79|0
1642520920000|2022-01-18 15:48:40|33309.1|33309.1|33304.79|33304.79|33313.41|33313.41|33304.79|33304.79|0
1642520940000|2022-01-18 15:49:00|33300.49|33300.49|33296.18|33296.18|33300.49|33300.49|33296.18|33296.18|0
1642520950000|2022-01-18 15:49:10|33287.57|33287.57|33296.18|33296.18|33296.18|33296.18|33283.26|33283.26|0
1642520960000|2022-01-18 15:49:20|33291.87|33291.87|33291.87|33291.87|33291.87|33291.87|33287.57|33287.57|0
1642520970000|2022-01-18 15:49:30|33287.57|33287.57|33277.18|33277.18|33287.57|33287.57|33277.18|33277.18|0
1642520980000|2022-01-18 15:49:40|33275.4|33275.4|33274.65|33274.65|33277.18|33277.18|33272.87|33272.87|0
1642520990000|2022-01-18 15:49:50|33278.95|33278.95|33283.26|33283.26|33283.26|33283.26|33278.95|33278.95|0
1642521000000|2022-01-18 15:50:00|33278.95|33278.95|33278.95|33278.95|33278.95|33278.95|33278.95|33278.95|0
1642521030000|2022-01-18 15:50:30|33274.65|33274.65|33278.95|33278.95|33278.95|33278.95|33274.65|33274.65|0
1642521040000|2022-01-18 15:50:40|33274.65|33274.65|33274.65|33274.65|33274.65|33274.65|33274.65|33274.65|0
1642521050000|2022-01-18 15:50:50|33278.95|33278.95|33277.18|33277.18|33278.95|33278.95|33277.18|33277.18|0
1642521060000|2022-01-18 15:51:00|33281.48|33281.48|33281.48|33281.48|33281.48|33281.48|33281.48|33281.48|0
1642521070000|2022-01-18 15:51:10|33277.18|33277.18|33277.18|33277.18|33277.18|33277.18|33277.18|33277.18|0
1642521090000|2022-01-18 15:51:30|33272.87|33272.87|33272.87|33272.87|33272.87|33272.87|33272.87|33272.87|0
1642521110000|2022-01-18 15:51:50|33271.09|33271.09|33267.54|33267.54|33271.09|33271.09|33267.54|33267.54|0
1642521120000|2022-01-18 15:52:00|33263.23|33263.23|33258.93|33258.93|33263.23|33263.23|33258.93|33258.93|0
1642521140000|2022-01-18 15:52:20|33263.23|33263.23|33273.62|33273.62|33273.62|33273.62|33263.23|33263.23|0
1642521180000|2022-01-18 15:53:00|33277.93|33277.93|33284.01|33284.01|33284.01|33284.01|33277.93|33277.93|0
1642521200000|2022-01-18 15:53:20|33285.79|33285.79|33300.49|33300.49|33300.49|33300.49|33285.79|33285.79|0
1642521210000|2022-01-18 15:53:30|33296.18|33296.18|33296.18|33296.18|33296.18|33296.18|33296.18|33296.18|0
1642521240000|2022-01-18 15:54:00|33287.57|33287.57|33264.26|33264.26|33291.87|33291.87|33264.26|33264.26|0
1642521250000|2022-01-18 15:54:10|33272.87|33272.87|33268.56|33268.56|33272.87|33272.87|33268.56|33268.56|0
1642521270000|2022-01-18 15:54:30|33272.87|33272.87|33272.87|33272.87|33277.18|33277.18|33272.87|33272.87|0
1642521280000|2022-01-18 15:54:40|33277.18|33277.18|33294.4|33294.4|33294.4|33294.4|33277.18|33277.18|0
1642521290000|2022-01-18 15:54:50|33290.1|33290.1|33294.4|33294.4|33303.02|33303.02|33285.79|33285.79|0
1642521300000|2022-01-18 15:55:00|33285.79|33285.79|33285.79|33285.79|33285.79|33285.79|33285.79|33285.79|0
1642521310000|2022-01-18 15:55:10|33290.1|33290.1|33290.1|33290.1|33290.1|33290.1|33290.1|33290.1|0
1642521320000|2022-01-18 15:55:20|33294.4|33294.4|33294.4|33294.4|33294.4|33294.4|33294.4|33294.4|0
1642521340000|2022-01-18 15:55:40|33290.1|33290.1|33294.4|33294.4|33294.4|33294.4|33290.1|33290.1|0
1642521350000|2022-01-18 15:55:50|33290.1|33290.1|33285.79|33285.79|33290.1|33290.1|33285.79|33285.79|0
1642521360000|2022-01-18 15:56:00|33290.1|33290.1|33294.4|33294.4|33294.4|33294.4|33290.1|33290.1|0
1642521370000|2022-01-18 15:56:10|33296.18|33296.18|33300.49|33300.49|33300.49|33300.49|33296.18|33296.18|0
1642521380000|2022-01-18 15:56:20|33291.87|33291.87|33291.87|33291.87|33296.18|33296.18|33283.26|33283.26|0
1642521390000|2022-01-18 15:56:30|33296.18|33296.18|33291.87|33291.87|33296.18|33296.18|33291.87|33291.87|0
1642521400000|2022-01-18 15:56:40|33287.57|33287.57|33287.57|33287.57|33287.57|33287.57|33287.57|33287.57|0
1642521410000|2022-01-18 15:56:50|33283.26|33283.26|33283.26|33283.26|33283.26|33283.26|33283.26|33283.26|0
1642521430000|2022-01-18 15:57:10|33278.95|33278.95|33291.87|33291.87|33291.87|33291.87|33278.95|33278.95|0
1642521440000|2022-01-18 15:57:20|33283.26|33283.26|33283.26|33283.26|33283.26|33283.26|33283.26|33283.26|0
1642521470000|2022-01-18 15:57:50|33300.49|33300.49|33300.49|33300.49|33304.79|33304.79|33300.49|33300.49|0
1642521480000|2022-01-18 15:58:00|33296.18|33296.18|33296.18|33296.18|33296.18|33296.18|33296.18|33296.18|0
1642521500000|2022-01-18 15:58:20|33304.79|33304.79|33306.57|33306.57|33306.57|33306.57|33304.79|33304.79|0
1642521510000|2022-01-18 15:58:30|33310.88|33310.88|33310.88|33310.88|33310.88|33310.88|33310.88|33310.88|0
1642521520000|2022-01-18 15:58:40|33306.57|33306.57|33310.88|33310.88|33310.88|33310.88|33306.57|33306.57|0
1642521530000|2022-01-18 15:58:50|33306.57|33306.57|33306.57|33306.57|33306.57|33306.57|33306.57|33306.57|0
1642521540000|2022-01-18 15:59:00|33310.88|33310.88|33328.1|33328.1|33328.1|33328.1|33310.88|33310.88|0
1642521550000|2022-01-18 15:59:10|33336.72|33336.72|33331.66|33331.66|33350.66|33350.66|33331.66|33331.66|0
1642521560000|2022-01-18 15:59:20|33335.96|33335.96|33335.96|33335.96|33335.96|33335.96|33335.96|33335.96|0
1642521580000|2022-01-18 15:59:40|33340.27|33340.27|33340.27|33340.27|33340.27|33340.27|33340.27|33340.27|0
1642521590000|2022-01-18 15:59:50|33338.49|33338.49|33329.88|33329.88|33338.49|33338.49|33329.88|33329.88|0
1642521610000|2022-01-18 16:00:10|33334.19|33334.19|33334.19|33334.19|33334.19|33334.19|33334.19|33334.19|0
1642521620000|2022-01-18 16:00:20|33329.88|33329.88|33325.57|33325.57|33329.88|33329.88|33325.57|33325.57|0
1642521630000|2022-01-18 16:00:30|33312.65|33312.65|33315.18|33315.18|33315.18|33315.18|33310.88|33310.88|0
1642521640000|2022-01-18 16:00:40|33319.49|33319.49|33323.8|33323.8|33323.8|33323.8|33319.49|33319.49|0
1642521650000|2022-01-18 16:00:50|33319.49|33319.49|33315.18|33315.18|33319.49|33319.49|33315.18|33315.18|0
1642521660000|2022-01-18 16:01:00|33310.88|33310.88|33319.49|33319.49|33319.49|33319.49|33310.88|33310.88|0
1642521670000|2022-01-18 16:01:10|33315.18|33315.18|33315.18|33315.18|33315.18|33315.18|33315.18|33315.18|0
1642521680000|2022-01-18 16:01:20|33310.88|33310.88|33328.1|33328.1|33328.1|33328.1|33306.57|33306.57|0
1642521690000|2022-01-18 16:01:30|33323.8|33323.8|33323.8|33323.8|33323.8|33323.8|33323.8|33323.8|0
1642521700000|2022-01-18 16:01:40|33325.57|33325.57|33321.27|33321.27|33325.57|33325.57|33316.96|33316.96|0
1642521720000|2022-01-18 16:02:00|33316.96|33316.96|33316.96|33316.96|33321.27|33321.27|33312.65|33312.65|0
1642521730000|2022-01-18 16:02:10|33321.27|33321.27|33321.27|33321.27|33321.27|33321.27|33321.27|33321.27|0
1642521740000|2022-01-18 16:02:20|33325.57|33325.57|33331.66|33331.66|33331.66|33331.66|33325.57|33325.57|0
1642521750000|2022-01-18 16:02:30|33340.27|33340.27|33342.05|33342.05|33342.05|33342.05|33335.96|33335.96|0
1642521780000|2022-01-18 16:03:00|33346.35|33346.35|33342.05|33342.05|33350.66|33350.66|33342.05|33342.05|0
1642521790000|2022-01-18 16:03:10|33346.35|33346.35|33342.05|33342.05|33346.35|33346.35|33342.05|33342.05|0
1642521800000|2022-01-18 16:03:20|33340.27|33340.27|33340.27|33340.27|33340.27|33340.27|33340.27|33340.27|0
1642521830000|2022-01-18 16:03:50|33331.66|33331.66|33342.8|33342.8|33344.58|33344.58|33331.66|33331.66|0
1642521840000|2022-01-18 16:04:00|33351.41|33351.41|33355.72|33355.72|33355.72|33355.72|33351.41|33351.41|0
1642521850000|2022-01-18 16:04:10|33351.41|33351.41|33361.8|33361.8|33361.8|33361.8|33351.41|33351.41|0
1642521860000|2022-01-18 16:04:20|33366.11|33366.11|33361.8|33361.8|33366.11|33366.11|33361.8|33361.8|0
1642521880000|2022-01-18 16:04:40|33366.11|33366.11|33366.11|33366.11|33366.11|33366.11|33366.11|33366.11|0
1642521890000|2022-01-18 16:04:50|33361.8|33361.8|33366.11|33366.11|33366.11|33366.11|33361.8|33361.8|0
1642521900000|2022-01-18 16:05:00|33361.8|33361.8|33363.58|33363.58|33367.89|33367.89|33357.5|33357.5|0
1642521910000|2022-01-18 16:05:10|33367.89|33367.89|33366.11|33366.11|33367.89|33367.89|33366.11|33366.11|0
1642521920000|2022-01-18 16:05:20|33370.41|33370.41|33370.41|33370.41|33370.41|33370.41|33370.41|33370.41|0
1642521930000|2022-01-18 16:05:30|33366.11|33366.11|33344.58|33344.58|33366.11|33366.11|33344.58|33344.58|0
1642521940000|2022-01-18 16:05:40|33340.27|33340.27|33353.19|33353.19|33353.19|33353.19|33340.27|33340.27|0
1642521950000|2022-01-18 16:05:50|33357.5|33357.5|33363.58|33363.58|33363.58|33363.58|33357.5|33357.5|0
1642521960000|2022-01-18 16:06:00|33354.97|33354.97|33359.27|33359.27|33359.27|33359.27|33354.97|33354.97|0
1642521970000|2022-01-18 16:06:10|33363.58|33363.58|33363.58|33363.58|33363.58|33363.58|33363.58|33363.58|0
1642521980000|2022-01-18 16:06:20|33359.27|33359.27|33350.66|33350.66|33359.27|33359.27|33346.35|33346.35|0
1642521990000|2022-01-18 16:06:30|33359.27|33359.27|33359.27|33359.27|33359.27|33359.27|33354.97|33354.97|0
1642522010000|2022-01-18 16:06:50|33363.58|33363.58|33357.5|33357.5|33363.58|33363.58|33357.5|33357.5|0
1642522030000|2022-01-18 16:07:10|33344.58|33344.58|33348.88|33348.88|33353.19|33353.19|33344.58|33344.58|0
1642522040000|2022-01-18 16:07:20|33353.19|33353.19|33353.19|33353.19|33353.19|33353.19|33353.19|33353.19|0
1642522050000|2022-01-18 16:07:30|33348.88|33348.88|33348.88|33348.88|33348.88|33348.88|33348.88|33348.88|0
1642522060000|2022-01-18 16:07:40|33353.19|33353.19|33353.19|33353.19|33353.19|33353.19|33353.19|33353.19|0
1642522080000|2022-01-18 16:08:00|33348.88|33348.88|33345.33|33345.33|33348.88|33348.88|33336.72|33336.72|0
1642522090000|2022-01-18 16:08:10|33341.02|33341.02|33332.41|33332.41|33341.02|33341.02|33332.41|33332.41|0
1642522110000|2022-01-18 16:08:30|33341.02|33341.02|33341.02|33341.02|33341.02|33341.02|33341.02|33341.02|0
1642522120000|2022-01-18 16:08:40|33336.72|33336.72|33336.72|33336.72|33336.72|33336.72|33336.72|33336.72|0
1642522130000|2022-01-18 16:08:50|33338.49|33338.49|33328.1|33328.1|33338.49|33338.49|33323.8|33323.8|0
1642522160000|2022-01-18 16:09:20|33329.88|33329.88|33328.1|33328.1|33329.88|33329.88|33328.1|33328.1|0
1642522170000|2022-01-18 16:09:30|33323.8|33323.8|33335.96|33335.96|33335.96|33335.96|33319.49|33319.49|0
1642522180000|2022-01-18 16:09:40|33344.58|33344.58|33331.66|33331.66|33344.58|33344.58|33331.66|33331.66|0
1642522190000|2022-01-18 16:09:50|33335.96|33335.96|33337.74|33337.74|33342.05|33342.05|33335.96|33335.96|0
1642522200000|2022-01-18 16:10:00|33333.43|33333.43|33337.74|33337.74|33337.74|33337.74|33333.43|33333.43|0
1642522210000|2022-01-18 16:10:10|33333.43|33333.43|33320.51|33320.51|33333.43|33333.43|33320.51|33320.51|0
1642522220000|2022-01-18 16:10:20|33316.21|33316.21|33320.51|33320.51|33320.51|33320.51|33316.21|33316.21|0
1642522240000|2022-01-18 16:10:40|33318.74|33318.74|33318.74|33318.74|33318.74|33318.74|33318.74|33318.74|0
1642522260000|2022-01-18 16:11:00|33305.82|33305.82|33305.82|33305.82|33305.82|33305.82|33305.82|33305.82|0
1642522270000|2022-01-18 16:11:10|33314.43|33314.43|33327.35|33327.35|33327.35|33327.35|33314.43|33314.43|0
1642522300000|2022-01-18 16:11:40|33323.04|33323.04|33323.04|33323.04|33323.04|33323.04|33323.04|33323.04|0
1642522310000|2022-01-18 16:11:50|33321.27|33321.27|33312.65|33312.65|33325.57|33325.57|33308.35|33308.35|0
1642522320000|2022-01-18 16:12:00|33316.96|33316.96|33316.96|33316.96|33316.96|33316.96|33316.96|33316.96|0
1642522360000|2022-01-18 16:12:40|33321.27|33321.27|33325.57|33325.57|33325.57|33325.57|33321.27|33321.27|0
1642522370000|2022-01-18 16:12:50|33329.88|33329.88|33329.88|33329.88|33329.88|33329.88|33329.88|33329.88|0
1642522390000|2022-01-18 16:13:10|33338.49|33338.49|33338.49|33338.49|33338.49|33338.49|33338.49|33338.49|0
1642522400000|2022-01-18 16:13:20|33334.19|33334.19|33338.49|33338.49|33338.49|33338.49|33334.19|33334.19|0
1642522410000|2022-01-18 16:13:30|33342.05|33342.05|33342.05|33342.05|33342.05|33342.05|33342.05|33342.05|0
1642522420000|2022-01-18 16:13:40|33346.35|33346.35|33346.35|33346.35|33346.35|33346.35|33346.35|33346.35|0
1642522450000|2022-01-18 16:14:10|33350.66|33350.66|33354.97|33354.97|33354.97|33354.97|33350.66|33350.66|0
1642522460000|2022-01-18 16:14:20|33350.66|33350.66|33354.97|33354.97|33354.97|33354.97|33350.66|33350.66|0
1642522470000|2022-01-18 16:14:30|33359.27|33359.27|33359.27|33359.27|33359.27|33359.27|33359.27|33359.27|0
1642522480000|2022-01-18 16:14:40|33354.97|33354.97|33342.05|33342.05|33359.27|33359.27|33342.05|33342.05|0
1642522490000|2022-01-18 16:14:50|33346.35|33346.35|33337.74|33337.74|33346.35|33346.35|33337.74|33337.74|0
1642522500000|2022-01-18 16:15:00|33333.43|33333.43|33329.13|33329.13|33333.43|33333.43|33329.13|33329.13|0
1642522510000|2022-01-18 16:15:10|33324.82|33324.82|33337.74|33337.74|33337.74|33337.74|33324.82|33324.82|0
1642522520000|2022-01-18 16:15:20|33335.96|33335.96|33331.66|33331.66|33335.96|33335.96|33331.66|33331.66|0
1642522550000|2022-01-18 16:15:50|33327.35|33327.35|33331.66|33331.66|33331.66|33331.66|33327.35|33327.35|0
1642522560000|2022-01-18 16:16:00|33335.96|33335.96|33335.96|33335.96|33335.96|33335.96|33335.96|33335.96|0
1642522570000|2022-01-18 16:16:10|33331.66|33331.66|33323.04|33323.04|33331.66|33331.66|33323.04|33323.04|0
1642522580000|2022-01-18 16:16:20|33327.35|33327.35|33323.04|33323.04|33331.66|33331.66|33323.04|33323.04|0
1642522600000|2022-01-18 16:16:40|33318.74|33318.74|33314.43|33314.43|33318.74|33318.74|33314.43|33314.43|0
1642522620000|2022-01-18 16:17:00|33318.74|33318.74|33304.04|33304.04|33318.74|33318.74|33304.04|33304.04|0
1642522640000|2022-01-18 16:17:20|33302.26|33302.26|33296.18|33296.18|33302.26|33302.26|33296.18|33296.18|0
1642522650000|2022-01-18 16:17:30|33287.57|33287.57|33291.87|33291.87|33291.87|33291.87|33287.57|33287.57|0
1642522680000|2022-01-18 16:18:00|33293.65|33293.65|33297.96|33297.96|33297.96|33297.96|33293.65|33293.65|0
1642522690000|2022-01-18 16:18:10|33302.26|33302.26|33302.26|33302.26|33302.26|33302.26|33302.26|33302.26|0
1642522700000|2022-01-18 16:18:20|33300.49|33300.49|33296.18|33296.18|33300.49|33300.49|33296.18|33296.18|0
1642522710000|2022-01-18 16:18:30|33300.49|33300.49|33304.79|33304.79|33304.79|33304.79|33300.49|33300.49|0
1642522720000|2022-01-18 16:18:40|33309.1|33309.1|33319.49|33319.49|33319.49|33319.49|33309.1|33309.1|0
1642522730000|2022-01-18 16:18:50|33315.18|33315.18|33315.18|33315.18|33315.18|33315.18|33315.18|33315.18|0
1642522740000|2022-01-18 16:19:00|33316.96|33316.96|33312.65|33312.65|33316.96|33316.96|33312.65|33312.65|0
1642522760000|2022-01-18 16:19:20|33316.96|33316.96|33316.96|33316.96|33316.96|33316.96|33316.96|33316.96|0
1642522770000|2022-01-18 16:19:30|33321.27|33321.27|33321.27|33321.27|33321.27|33321.27|33321.27|33321.27|0
1642522790000|2022-01-18 16:19:50|33325.57|33325.57|33323.8|33323.8|33325.57|33325.57|33323.8|33323.8|0
1642522820000|2022-01-18 16:20:20|33328.1|33328.1|33328.1|33328.1|33328.1|33328.1|33328.1|33328.1|0
1642522830000|2022-01-18 16:20:30|33329.88|33329.88|33329.88|33329.88|33329.88|33329.88|33329.88|33329.88|0
1642522850000|2022-01-18 16:20:50|33334.19|33334.19|33334.19|33334.19|33334.19|33334.19|33334.19|33334.19|0
1642522860000|2022-01-18 16:21:00|33338.49|33338.49|33338.49|33338.49|33342.8|33342.8|33338.49|33338.49|0
1642522870000|2022-01-18 16:21:10|33342.8|33342.8|33354.97|33354.97|33354.97|33354.97|33342.8|33342.8|0
1642522880000|2022-01-18 16:21:20|33359.27|33359.27|33354.97|33354.97|33365.36|33365.36|33354.97|33354.97|0
1642522890000|2022-01-18 16:21:30|33359.27|33359.27|33359.27|33359.27|33359.27|33359.27|33359.27|33359.27|0
1642522900000|2022-01-18 16:21:40|33361.05|33361.05|33361.05|33361.05|33361.05|33361.05|33361.05|33361.05|0
1642522910000|2022-01-18 16:21:50|33365.36|33365.36|33365.36|33365.36|33365.36|33365.36|33365.36|33365.36|0
1642522920000|2022-01-18 16:22:00|33361.05|33361.05|33369.66|33369.66|33369.66|33369.66|33361.05|33361.05|0
1642522930000|2022-01-18 16:22:10|33378.28|33378.28|33365.36|33365.36|33382.58|33382.58|33365.36|33365.36|0
1642522940000|2022-01-18 16:22:20|33369.66|33369.66|33373.97|33373.97|33375.75|33375.75|33365.36|33365.36|0
1642522950000|2022-01-18 16:22:30|33369.66|33369.66|33369.66|33369.66|33369.66|33369.66|33365.36|33365.36|0
1642522960000|2022-01-18 16:22:40|33365.36|33365.36|33365.36|33365.36|33365.36|33365.36|33365.36|33365.36|0
1642522970000|2022-01-18 16:22:50|33369.66|33369.66|33369.66|33369.66|33369.66|33369.66|33369.66|33369.66|0
1642522980000|2022-01-18 16:23:00|33365.36|33365.36|33369.66|33369.66|33369.66|33369.66|33365.36|33365.36|0
1642522990000|2022-01-18 16:23:10|33373.97|33373.97|33373.97|33373.97|33373.97|33373.97|33373.97|33373.97|0
1642523000000|2022-01-18 16:23:20|33369.66|33369.66|33369.66|33369.66|33369.66|33369.66|33369.66|33369.66|0
1642523010000|2022-01-18 16:23:30|33373.97|33373.97|33378.28|33378.28|33378.28|33378.28|33373.97|33373.97|0
1642523020000|2022-01-18 16:23:40|33382.58|33382.58|33386.89|33386.89|33386.89|33386.89|33382.58|33382.58|0
1642523030000|2022-01-18 16:23:50|33382.58|33382.58|33384.36|33384.36|33384.36|33384.36|33382.58|33382.58|0
1642523040000|2022-01-18 16:24:00|33380.05|33380.05|33375.75|33375.75|33380.05|33380.05|33375.75|33375.75|0
1642523050000|2022-01-18 16:24:10|33377.52|33377.52|33377.52|33377.52|33377.52|33377.52|33377.52|33377.52|0
1642523060000|2022-01-18 16:24:20|33381.83|33381.83|33386.14|33386.14|33386.14|33386.14|33381.83|33381.83|0
1642523070000|2022-01-18 16:24:30|33389.69|33389.69|33389.69|33389.69|33389.69|33389.69|33389.69|33389.69|0
1642523080000|2022-01-18 16:24:40|33394|33394|33389.69|33389.69|33394|33394|33389.69|33389.69|0
1642523090000|2022-01-18 16:24:50|33385.38|33385.38|33379.3|33379.3|33385.38|33385.38|33379.3|33379.3|0
1642523100000|2022-01-18 16:25:00|33381.08|33381.08|33381.08|33381.08|33381.08|33381.08|33381.08|33381.08|0
1642523110000|2022-01-18 16:25:10|33385.38|33385.38|33385.38|33385.38|33385.38|33385.38|33385.38|33385.38|0
1642523120000|2022-01-18 16:25:20|33389.69|33389.69|33394|33394|33394|33394|33389.69|33389.69|0
1642523130000|2022-01-18 16:25:30|33398.3|33398.3|33406.16|33406.16|33406.16|33406.16|33398.3|33398.3|0
1642523140000|2022-01-18 16:25:40|33410.47|33410.47|33397.55|33397.55|33410.47|33410.47|33397.55|33397.55|0
1642523150000|2022-01-18 16:25:50|33393.25|33393.25|33395.77|33395.77|33397.55|33397.55|33393.25|33393.25|0
1642523160000|2022-01-18 16:26:00|33400.08|33400.08|33391.47|33391.47|33400.08|33400.08|33391.47|33391.47|0
1642523170000|2022-01-18 16:26:10|33387.16|33387.16|33387.16|33387.16|33387.16|33387.16|33387.16|33387.16|0
1642523180000|2022-01-18 16:26:20|33382.86|33382.86|33374.24|33374.24|33382.86|33382.86|33374.24|33374.24|0
1642523190000|2022-01-18 16:26:30|33378.55|33378.55|33378.55|33378.55|33378.55|33378.55|33378.55|33378.55|0
1642523200000|2022-01-18 16:26:40|33367.13|33367.13|33361.05|33361.05|33367.13|33367.13|33356.74|33356.74|0
1642523210000|2022-01-18 16:26:50|33356.74|33356.74|33356.74|33356.74|33356.74|33356.74|33356.74|33356.74|0
1642523220000|2022-01-18 16:27:00|33352.44|33352.44|33352.44|33352.44|33352.44|33352.44|33348.13|33348.13|0
1642523230000|2022-01-18 16:27:10|33356.74|33356.74|33358.52|33358.52|33358.52|33358.52|33356.74|33356.74|0
1642523250000|2022-01-18 16:27:30|33362.83|33362.83|33371.44|33371.44|33371.44|33371.44|33362.83|33362.83|0
1642523270000|2022-01-18 16:27:50|33375.75|33375.75|33375.75|33375.75|33375.75|33375.75|33375.75|33375.75|0
1642523280000|2022-01-18 16:28:00|33377.52|33377.52|33377.52|33377.52|33377.52|33377.52|33377.52|33377.52|0
1642523290000|2022-01-18 16:28:10|33375.75|33375.75|33380.05|33380.05|33380.05|33380.05|33375.75|33375.75|0
1642523310000|2022-01-18 16:28:30|33378.28|33378.28|33363.58|33363.58|33378.28|33378.28|33363.58|33363.58|0
1642523320000|2022-01-18 16:28:40|33361.8|33361.8|33366.11|33366.11|33366.11|33366.11|33361.8|33361.8|0
1642523330000|2022-01-18 16:28:50|33361.8|33361.8|33361.8|33361.8|33361.8|33361.8|33361.8|33361.8|0
1642523340000|2022-01-18 16:29:00|33363.58|33363.58|33359.27|33359.27|33365.36|33365.36|33354.97|33354.97|0
1642523350000|2022-01-18 16:29:10|33363.58|33363.58|33363.58|33363.58|33367.89|33367.89|33363.58|33363.58|0
1642523360000|2022-01-18 16:29:20|33371.44|33371.44|33380.05|33380.05|33381.83|33381.83|33371.44|33371.44|0
1642523380000|2022-01-18 16:29:40|33384.36|33384.36|33394.75|33394.75|33394.75|33394.75|33384.36|33384.36|0
1642523390000|2022-01-18 16:29:50|33396.53|33396.53|33400.83|33400.83|33400.83|33400.83|33396.53|33396.53|0
1642580110000|2022-01-19 08:15:10|33313.41|33313.41|33317.71|33317.71|33317.71|33317.71|33304.79|33304.79|0
1642580120000|2022-01-19 08:15:20|33326.32|33326.32|33326.32|33326.32|33326.32|33326.32|33326.32|33326.32|0
1642580140000|2022-01-19 08:15:40|33317.71|33317.71|33321.27|33321.27|33321.27|33321.27|33317.71|33317.71|0
1642580150000|2022-01-19 08:15:50|33312.65|33312.65|33312.65|33312.65|33312.65|33312.65|33312.65|33312.65|0
1642580160000|2022-01-19 08:16:00|33314.43|33314.43|33310.88|33310.88|33314.43|33314.43|33310.88|33310.88|0
1642580180000|2022-01-19 08:16:20|33312.65|33312.65|33312.65|33312.65|33312.65|33312.65|33312.65|33312.65|0
1642580200000|2022-01-19 08:16:40|33308.35|33308.35|33283.26|33283.26|33308.35|33308.35|33283.26|33283.26|0
1642580220000|2022-01-19 08:17:00|33287.57|33287.57|33287.57|33287.57|33287.57|33287.57|33283.26|33283.26|0
1642580230000|2022-01-19 08:17:10|33292.9|33292.9|33276.42|33276.42|33292.9|33292.9|33276.42|33276.42|0
1642580240000|2022-01-19 08:17:20|33280.73|33280.73|33280.73|33280.73|33280.73|33280.73|33280.73|33280.73|0
1642580250000|2022-01-19 08:17:30|33278.95|33278.95|33266.03|33266.03|33278.95|33278.95|33266.03|33266.03|0
1642580260000|2022-01-19 08:17:40|33261.73|33261.73|33261.73|33261.73|33261.73|33261.73|33261.73|33261.73|0
1642580270000|2022-01-19 08:17:50|33257.42|33257.42|33257.42|33257.42|33257.42|33257.42|33257.42|33257.42|0
1642580280000|2022-01-19 08:18:00|33253.11|33253.11|33253.11|33253.11|33253.11|33253.11|33253.11|33253.11|0
1642580300000|2022-01-19 08:18:20|33257.42|33257.42|33253.11|33253.11|33257.42|33257.42|33253.11|33253.11|0
1642580310000|2022-01-19 08:18:30|33248.81|33248.81|33217.64|33217.64|33248.81|33248.81|33217.64|33217.64|0
1642580330000|2022-01-19 08:18:50|33221.94|33221.94|33226.25|33226.25|33226.25|33226.25|33221.94|33221.94|0
1642580340000|2022-01-19 08:19:00|33234.86|33234.86|33234.86|33234.86|33234.86|33234.86|33234.86|33234.86|0
1642580350000|2022-01-19 08:19:10|33238.42|33238.42|33247.03|33247.03|33247.03|33247.03|33238.42|33238.42|0
1642580360000|2022-01-19 08:19:20|33251.34|33251.34|33251.34|33251.34|33251.34|33251.34|33251.34|33251.34|0
1642580400000|2022-01-19 08:20:00|33247.03|33247.03|33247.03|33247.03|33247.03|33247.03|33247.03|33247.03|0
1642580420000|2022-01-19 08:20:20|33201.16|33201.16|33198.63|33198.63|33201.16|33201.16|33190.02|33190.02|0
1642580430000|2022-01-19 08:20:30|33211.55|33211.55|33211.55|33211.55|33211.55|33211.55|33211.55|33211.55|0
1642580440000|2022-01-19 08:20:40|33206.22|33206.22|33184.69|33184.69|33206.22|33206.22|33184.69|33184.69|0
1642580450000|2022-01-19 08:20:50|33193.3|33193.3|33193.3|33193.3|33193.3|33193.3|33193.3|33193.3|0
1642580460000|2022-01-19 08:21:00|33206.22|33206.22|33223.45|33223.45|33227.75|33227.75|33206.22|33206.22|0
1642580470000|2022-01-19 08:21:10|33219.14|33219.14|33219.14|33219.14|33219.14|33219.14|33219.14|33219.14|0
1642580490000|2022-01-19 08:21:30|33222.7|33222.7|33222.7|33222.7|33222.7|33222.7|33222.7|33222.7|0
1642580500000|2022-01-19 08:21:40|33227|33227|33227|33227|33227|33227|33227|33227|0
1642580520000|2022-01-19 08:22:00|33233.09|33233.09|33233.09|33233.09|33233.09|33233.09|33233.09|33233.09|0
1642580560000|2022-01-19 08:22:40|33222.7|33222.7|33192.55|33192.55|33222.7|33222.7|33192.55|33192.55|0
1642580600000|2022-01-19 08:23:20|33188.24|33188.24|33188.24|33188.24|33188.24|33188.24|33188.24|33188.24|0
1642580610000|2022-01-19 08:23:30|33196.86|33196.86|33196.86|33196.86|33196.86|33196.86|33196.86|33196.86|0
1642580640000|2022-01-19 08:24:00|33198.63|33198.63|33198.63|33198.63|33198.63|33198.63|33198.63|33198.63|0
1642580660000|2022-01-19 08:24:20|33185.72|33185.72|33185.72|33185.72|33185.72|33185.72|33185.72|33185.72|0
1642580670000|2022-01-19 08:24:30|33202.94|33202.94|33202.94|33202.94|33202.94|33202.94|33202.94|33202.94|0
1642580710000|2022-01-19 08:25:10|33185.72|33185.72|33185.72|33185.72|33185.72|33185.72|33185.72|33185.72|0
1642580720000|2022-01-19 08:25:20|33190.02|33190.02|33190.02|33190.02|33190.02|33190.02|33190.02|33190.02|0
1642580730000|2022-01-19 08:25:30|33180.38|33180.38|33180.38|33180.38|33180.38|33180.38|33180.38|33180.38|0
1642580740000|2022-01-19 08:25:40|33184.69|33184.69|33180.38|33180.38|33184.69|33184.69|33180.38|33180.38|0
1642580750000|2022-01-19 08:25:50|33189|33189|33189|33189|33189|33189|33189|33189|0
1642580760000|2022-01-19 08:26:00|33177.85|33177.85|33168.49|33168.49|33177.85|33177.85|33164.93|33164.93|0
1642580770000|2022-01-19 08:26:10|33177.1|33177.1|33172.8|33172.8|33177.1|33177.1|33172.8|33172.8|0
1642580780000|2022-01-19 08:26:20|33168.49|33168.49|33152.02|33152.02|33168.49|33168.49|33152.02|33152.02|0
1642580790000|2022-01-19 08:26:30|33156.32|33156.32|33156.32|33156.32|33156.32|33156.32|33156.32|33156.32|0
1642580810000|2022-01-19 08:26:50|33160.63|33160.63|33160.63|33160.63|33160.63|33160.63|33160.63|33160.63|0
1642580820000|2022-01-19 08:27:00|33156.32|33156.32|33164.93|33164.93|33164.93|33164.93|33156.32|33156.32|0
1642580830000|2022-01-19 08:27:10|33156.32|33156.32|33156.32|33156.32|33156.32|33156.32|33156.32|33156.32|0
1642580850000|2022-01-19 08:27:30|33152.02|33152.02|33144.15|33144.15|33152.02|33152.02|33144.15|33144.15|0
1642580860000|2022-01-19 08:27:40|33148.46|33148.46|33148.46|33148.46|33148.46|33148.46|33148.46|33148.46|0
1642580870000|2022-01-19 08:27:50|33144.15|33144.15|33144.15|33144.15|33144.15|33144.15|33144.15|33144.15|0
1642580880000|2022-01-19 08:28:00|33140.6|33140.6|33136.29|33136.29|33140.6|33140.6|33136.29|33136.29|0
1642580890000|2022-01-19 08:28:10|33131.99|33131.99|33128.43|33128.43|33131.99|33131.99|33124.13|33124.13|0
1642580900000|2022-01-19 08:28:20|33137.05|33137.05|33148.46|33148.46|33148.46|33148.46|33137.05|33137.05|0
1642580920000|2022-01-19 08:28:40|33144.15|33144.15|33139.85|33139.85|33148.46|33148.46|33139.85|33139.85|0
1642580950000|2022-01-19 08:29:10|33135.54|33135.54|33135.54|33135.54|33135.54|33135.54|33135.54|33135.54|0
1642580960000|2022-01-19 08:29:20|33148.46|33148.46|33148.46|33148.46|33148.46|33148.46|33148.46|33148.46|0
1642580970000|2022-01-19 08:29:30|33165.69|33165.69|33157.07|33157.07|33165.69|33165.69|33157.07|33157.07|0
1642580980000|2022-01-19 08:29:40|33152.77|33152.77|33152.77|33152.77|33152.77|33152.77|33152.77|33152.77|0
1642580990000|2022-01-19 08:29:50|33165.69|33165.69|33161.38|33161.38|33165.69|33165.69|33161.38|33161.38|0
1642581000000|2022-01-19 08:30:00|33157.07|33157.07|33157.07|33157.07|33157.07|33157.07|33157.07|33157.07|0
1642581030000|2022-01-19 08:30:30|33161.38|33161.38|33161.38|33161.38|33161.38|33161.38|33161.38|33161.38|0
1642581060000|2022-01-19 08:31:00|33163.16|33163.16|33171.77|33171.77|33171.77|33171.77|33163.16|33163.16|0
1642581090000|2022-01-19 08:31:30|33180.38|33180.38|33180.38|33180.38|33180.38|33180.38|33180.38|33180.38|0
1642581100000|2022-01-19 08:31:40|33182.16|33182.16|33186.47|33186.47|33186.47|33186.47|33182.16|33182.16|0
1642581110000|2022-01-19 08:31:50|33195.08|33195.08|33202.94|33202.94|33202.94|33202.94|33195.08|33195.08|0
1642581120000|2022-01-19 08:32:00|33207.25|33207.25|33202.94|33202.94|33207.25|33207.25|33202.94|33202.94|0
1642581130000|2022-01-19 08:32:10|33211.55|33211.55|33211.55|33211.55|33211.55|33211.55|33211.55|33211.55|0
1642581140000|2022-01-19 08:32:20|33215.86|33215.86|33215.86|33215.86|33215.86|33215.86|33215.86|33215.86|0
1642581150000|2022-01-19 08:32:30|33207.25|33207.25|33207.25|33207.25|33207.25|33207.25|33207.25|33207.25|0
1642581170000|2022-01-19 08:32:50|33198.63|33198.63|33202.94|33202.94|33202.94|33202.94|33198.63|33198.63|0
1642581210000|2022-01-19 08:33:30|33211.55|33211.55|33211.55|33211.55|33211.55|33211.55|33211.55|33211.55|0
1642581220000|2022-01-19 08:33:40|33224.47|33224.47|33224.47|33224.47|33224.47|33224.47|33224.47|33224.47|0
1642581230000|2022-01-19 08:33:50|33215.86|33215.86|33214.08|33214.08|33215.86|33215.86|33214.08|33214.08|0
1642581240000|2022-01-19 08:34:00|33209.78|33209.78|33205.47|33205.47|33209.78|33209.78|33205.47|33205.47|0
1642581250000|2022-01-19 08:34:10|33201.16|33201.16|33192.55|33192.55|33201.16|33201.16|33188.24|33188.24|0
1642581270000|2022-01-19 08:34:30|33183.94|33183.94|33183.94|33183.94|33183.94|33183.94|33180.38|33180.38|0
1642581280000|2022-01-19 08:34:40|33182.16|33182.16|33182.16|33182.16|33182.16|33182.16|33182.16|33182.16|0
1642581290000|2022-01-19 08:34:50|33173.55|33173.55|33175.33|33175.33|33175.33|33175.33|33173.55|33173.55|0
1642581300000|2022-01-19 08:35:00|33179.63|33179.63|33183.94|33183.94|33183.94|33183.94|33179.63|33179.63|0
1642581310000|2022-01-19 08:35:10|33185.72|33185.72|33194.33|33194.33|33194.33|33194.33|33185.72|33185.72|0
1642581340000|2022-01-19 08:35:40|33185.72|33185.72|33185.72|33185.72|33185.72|33185.72|33185.72|33185.72|0
1642581350000|2022-01-19 08:35:50|33183.94|33183.94|33164.93|33164.93|33183.94|33183.94|33164.93|33164.93|0
1642581370000|2022-01-19 08:36:10|33156.32|33156.32|33160.63|33160.63|33160.63|33160.63|33156.32|33156.32|0
1642581380000|2022-01-19 08:36:20|33154.54|33154.54|33154.54|33154.54|33154.54|33154.54|33154.54|33154.54|0
1642581420000|2022-01-19 08:37:00|33152.77|33152.77|33161.38|33161.38|33161.38|33161.38|33152.77|33152.77|0
1642581460000|2022-01-19 08:37:40|33174.3|33174.3|33169.99|33169.99|33174.3|33174.3|33169.99|33169.99|0
1642581480000|2022-01-19 08:38:00|33178.61|33178.61|33187.22|33187.22|33187.22|33187.22|33178.61|33178.61|0
1642581490000|2022-01-19 08:38:10|33191.53|33191.53|33191.53|33191.53|33191.53|33191.53|33191.53|33191.53|0
1642581520000|2022-01-19 08:38:40|33195.83|33195.83|33195.83|33195.83|33195.83|33195.83|33195.83|33195.83|0
1642581540000|2022-01-19 08:39:00|33197.61|33197.61|33189|33189|33206.22|33206.22|33189|33189|0
1642581550000|2022-01-19 08:39:10|33187.22|33187.22|33187.22|33187.22|33187.22|33187.22|33187.22|33187.22|0
1642581590000|2022-01-19 08:39:50|33182.91|33182.91|33182.91|33182.91|33182.91|33182.91|33182.91|33182.91|0
1642581600000|2022-01-19 08:40:00|33187.22|33187.22|33187.22|33187.22|33187.22|33187.22|33187.22|33187.22|0
1642581620000|2022-01-19 08:40:20|33191.53|33191.53|33195.08|33195.08|33195.08|33195.08|33191.53|33191.53|0
1642581630000|2022-01-19 08:40:30|33182.16|33182.16|33190.77|33190.77|33190.77|33190.77|33182.16|33182.16|0
1642581640000|2022-01-19 08:40:40|33186.47|33186.47|33186.47|33186.47|33186.47|33186.47|33186.47|33186.47|0
1642581660000|2022-01-19 08:41:00|33188.24|33188.24|33192.55|33192.55|33192.55|33192.55|33188.24|33188.24|0
1642581690000|2022-01-19 08:41:30|33188.24|33188.24|33191.8|33191.8|33191.8|33191.8|33183.94|33183.94|0
1642581700000|2022-01-19 08:41:40|33187.49|33187.49|33187.49|33187.49|33187.49|33187.49|33187.49|33187.49|0
1642581720000|2022-01-19 08:42:00|33191.8|33191.8|33187.49|33187.49|33191.8|33191.8|33187.49|33187.49|0
1642581740000|2022-01-19 08:42:20|33196.11|33196.11|33196.11|33196.11|33196.11|33196.11|33196.11|33196.11|0
1642581780000|2022-01-19 08:43:00|33183.19|33183.19|33172.8|33172.8|33183.19|33183.19|33172.8|33172.8|0
1642581800000|2022-01-19 08:43:20|33166.71|33166.71|33162.41|33162.41|33166.71|33166.71|33158.1|33158.1|0
1642581830000|2022-01-19 08:43:50|33158.1|33158.1|33153.79|33153.79|33158.1|33158.1|33153.79|33153.79|0
1642581840000|2022-01-19 08:44:00|33150.24|33150.24|33141.63|33141.63|33150.24|33150.24|33137.32|33137.32|0
1642581850000|2022-01-19 08:44:10|33145.93|33145.93|33145.93|33145.93|33145.93|33145.93|33145.93|33145.93|0
1642581860000|2022-01-19 08:44:20|33150.24|33150.24|33150.24|33150.24|33150.24|33150.24|33150.24|33150.24|0
1642581870000|2022-01-19 08:44:30|33154.54|33154.54|33154.54|33154.54|33154.54|33154.54|33154.54|33154.54|0
1642581880000|2022-01-19 08:44:40|33145.93|33145.93|33145.93|33145.93|33145.93|33145.93|33145.93|33145.93|0
1642581920000|2022-01-19 08:45:20|33167.46|33167.46|33179.63|33179.63|33179.63|33179.63|33167.46|33167.46|0
1642581960000|2022-01-19 08:46:00|33183.94|33183.94|33179.63|33179.63|33183.94|33183.94|33175.33|33175.33|0
1642581970000|2022-01-19 08:46:10|33177.85|33177.85|33177.85|33177.85|33177.85|33177.85|33177.85|33177.85|0
1642582030000|2022-01-19 08:47:10|33182.16|33182.16|33177.85|33177.85|33182.16|33182.16|33177.85|33177.85|0
1642582050000|2022-01-19 08:47:30|33173.55|33173.55|33145.93|33145.93|33173.55|33173.55|33145.93|33145.93|0
1642582100000|2022-01-19 08:48:20|33141.63|33141.63|33141.63|33141.63|33141.63|33141.63|33141.63|33141.63|0
1642582120000|2022-01-19 08:48:40|33137.32|33137.32|33133.01|33133.01|33137.32|33137.32|33133.01|33133.01|0
1642582150000|2022-01-19 08:49:10|33145.93|33145.93|33145.93|33145.93|33145.93|33145.93|33145.93|33145.93|0
1642582170000|2022-01-19 08:49:30|33150.24|33150.24|33150.24|33150.24|33150.24|33150.24|33150.24|33150.24|0
1642582200000|2022-01-19 08:50:00|33145.93|33145.93|33137.32|33137.32|33145.93|33145.93|33133.01|33133.01|0
1642582220000|2022-01-19 08:50:20|33150.24|33150.24|33141.63|33141.63|33150.24|33150.24|33141.63|33141.63|0
1642582230000|2022-01-19 08:50:30|33150.24|33150.24|33154.54|33154.54|33154.54|33154.54|33150.24|33150.24|0
1642582260000|2022-01-19 08:51:00|33163.16|33163.16|33163.16|33163.16|33163.16|33163.16|33163.16|33163.16|0
1642582270000|2022-01-19 08:51:10|33176.08|33176.08|33176.08|33176.08|33176.08|33176.08|33176.08|33176.08|0
1642582330000|2022-01-19 08:52:10|33177.85|33177.85|33177.85|33177.85|33177.85|33177.85|33177.85|33177.85|0
1642582340000|2022-01-19 08:52:20|33182.16|33182.16|33188.24|33188.24|33188.24|33188.24|33182.16|33182.16|0
1642582350000|2022-01-19 08:52:30|33196.86|33196.86|33196.86|33196.86|33196.86|33196.86|33196.86|33196.86|0
1642582360000|2022-01-19 08:52:40|33195.08|33195.08|33196.86|33196.86|33196.86|33196.86|33195.08|33195.08|0
1642582370000|2022-01-19 08:52:50|33214.08|33214.08|33214.08|33214.08|33214.08|33214.08|33214.08|33214.08|0
1642582400000|2022-01-19 08:53:20|33209.78|33209.78|33209.78|33209.78|33209.78|33209.78|33209.78|33209.78|0
1642582480000|2022-01-19 08:54:40|33222.7|33222.7|33222.7|33222.7|33222.7|33222.7|33222.7|33222.7|0
1642582490000|2022-01-19 08:54:50|33218.39|33218.39|33218.39|33218.39|33218.39|33218.39|33218.39|33218.39|0
1642582550000|2022-01-19 08:55:50|33214.08|33214.08|33214.08|33214.08|33214.08|33214.08|33214.08|33214.08|0
1642582560000|2022-01-19 08:56:00|33215.86|33215.86|33215.86|33215.86|33215.86|33215.86|33215.86|33215.86|0
1642582600000|2022-01-19 08:56:40|33212.31|33212.31|33212.31|33212.31|33212.31|33212.31|33212.31|33212.31|0
1642582610000|2022-01-19 08:56:50|33199.39|33199.39|33199.39|33199.39|33199.39|33199.39|33199.39|33199.39|0
1642582620000|2022-01-19 08:57:00|33195.08|33195.08|33195.08|33195.08|33195.08|33195.08|33195.08|33195.08|0
1642582630000|2022-01-19 08:57:10|33190.77|33190.77|33190.77|33190.77|33190.77|33190.77|33190.77|33190.77|0
1642582640000|2022-01-19 08:57:20|33189|33189|33189|33189|33189|33189|33189|33189|0
1642582660000|2022-01-19 08:57:40|33176.08|33176.08|33176.08|33176.08|33176.08|33176.08|33176.08|33176.08|0
1642582680000|2022-01-19 08:58:00|33180.38|33180.38|33180.38|33180.38|33180.38|33180.38|33180.38|33180.38|0
1642582690000|2022-01-19 08:58:10|33183.94|33183.94|33183.94|33183.94|33183.94|33183.94|33183.94|33183.94|0
1642582710000|2022-01-19 08:58:30|33179.63|33179.63|33171.02|33171.02|33179.63|33179.63|33171.02|33171.02|0
1642582730000|2022-01-19 08:58:50|33166.71|33166.71|33166.71|33166.71|33166.71|33166.71|33166.71|33166.71|0
1642582740000|2022-01-19 08:59:00|33161.38|33161.38|33152.77|33152.77|33161.38|33161.38|33152.77|33152.77|0
1642582770000|2022-01-19 08:59:30|33148.46|33148.46|33152.77|33152.77|33152.77|33152.77|33148.46|33148.46|0
1642582790000|2022-01-19 08:59:50|33157.07|33157.07|33157.07|33157.07|33157.07|33157.07|33157.07|33157.07|0
1642582800000|2022-01-19 09:00:00|33161.38|33161.38|33142.38|33142.38|33161.38|33161.38|33138.07|33138.07|0
1642582810000|2022-01-19 09:00:10|33138.07|33138.07|33133.76|33133.76|33138.07|33138.07|33133.76|33133.76|0
1642582830000|2022-01-19 09:00:30|33129.46|33129.46|33125.15|33125.15|33129.46|33129.46|33125.15|33125.15|0
1642582840000|2022-01-19 09:00:40|33120.85|33120.85|33120.85|33120.85|33120.85|33120.85|33120.85|33120.85|0
1642582850000|2022-01-19 09:00:50|33133.76|33133.76|33138.07|33138.07|33138.07|33138.07|33133.76|33133.76|0
1642582860000|2022-01-19 09:01:00|33133.76|33133.76|33133.76|33133.76|33133.76|33133.76|33133.76|33133.76|0
1642582870000|2022-01-19 09:01:10|33129.46|33129.46|33129.46|33129.46|33129.46|33129.46|33129.46|33129.46|0
1642582880000|2022-01-19 09:01:20|33133.76|33133.76|33133.76|33133.76|33133.76|33133.76|33133.76|33133.76|0
1642582900000|2022-01-19 09:01:40|33142.38|33142.38|33142.38|33142.38|33142.38|33142.38|33142.38|33142.38|0
1642582910000|2022-01-19 09:01:50|33133.76|33133.76|33133.76|33133.76|33133.76|33133.76|33133.76|33133.76|0
1642582930000|2022-01-19 09:02:10|33150.99|33150.99|33155.3|33155.3|33155.3|33155.3|33150.99|33150.99|0
1642582950000|2022-01-19 09:02:30|33163.91|33163.91|33163.91|33163.91|33163.91|33163.91|33163.91|33163.91|0
1642582960000|2022-01-19 09:02:40|33168.22|33168.22|33168.22|33168.22|33168.22|33168.22|33168.22|33168.22|0
1642582970000|2022-01-19 09:02:50|33169.99|33169.99|33169.99|33169.99|33169.99|33169.99|33169.99|33169.99|0
1642582980000|2022-01-19 09:03:00|33171.77|33171.77|33171.77|33171.77|33171.77|33171.77|33171.77|33171.77|0
1642582990000|2022-01-19 09:03:10|33167.46|33167.46|33165.69|33165.69|33167.46|33167.46|33165.69|33165.69|0
1642583000000|2022-01-19 09:03:20|33161.38|33161.38|33161.38|33161.38|33161.38|33161.38|33161.38|33161.38|0
1642583020000|2022-01-19 09:03:40|33178.61|33178.61|33169.99|33169.99|33178.61|33178.61|33169.99|33169.99|0
1642583040000|2022-01-19 09:04:00|33165.69|33165.69|33165.69|33165.69|33165.69|33165.69|33165.69|33165.69|0
1642583090000|2022-01-19 09:04:50|33159.6|33159.6|33159.6|33159.6|33159.6|33159.6|33159.6|33159.6|0
1642583100000|2022-01-19 09:05:00|33172.52|33172.52|33168.22|33168.22|33172.52|33172.52|33168.22|33168.22|0
1642583110000|2022-01-19 09:05:10|33172.52|33172.52|33172.52|33172.52|33172.52|33172.52|33172.52|33172.52|0
1642583140000|2022-01-19 09:05:40|33189.75|33189.75|33189.75|33189.75|33189.75|33189.75|33189.75|33189.75|0
1642583160000|2022-01-19 09:06:00|33185.44|33185.44|33170.75|33170.75|33185.44|33185.44|33170.75|33170.75|0
1642583180000|2022-01-19 09:06:20|33179.36|33179.36|33170.75|33170.75|33187.97|33187.97|33170.75|33170.75|0
1642583200000|2022-01-19 09:06:40|33166.44|33166.44|33175.05|33175.05|33175.05|33175.05|33162.13|33162.13|0
1642583210000|2022-01-19 09:06:50|33183.67|33183.67|33183.67|33183.67|33183.67|33183.67|33183.67|33183.67|0
1642583240000|2022-01-19 09:07:20|33179.36|33179.36|33187.22|33187.22|33191.53|33191.53|33179.36|33179.36|0
1642583250000|2022-01-19 09:07:30|33195.83|33195.83|33187.22|33187.22|33195.83|33195.83|33187.22|33187.22|0
1642583280000|2022-01-19 09:08:00|33191.53|33191.53|33191.53|33191.53|33191.53|33191.53|33191.53|33191.53|0
1642583300000|2022-01-19 09:08:20|33200.14|33200.14|33201.92|33201.92|33201.92|33201.92|33200.14|33200.14|0
1642583390000|2022-01-19 09:09:50|33206.22|33206.22|33206.22|33206.22|33206.22|33206.22|33206.22|33206.22|0
1642583410000|2022-01-19 09:10:10|33197.61|33197.61|33197.61|33197.61|33197.61|33197.61|33197.61|33197.61|0
1642583450000|2022-01-19 09:10:50|33201.92|33201.92|33201.92|33201.92|33201.92|33201.92|33201.92|33201.92|0
1642583470000|2022-01-19 09:11:10|33203.69|33203.69|33216.61|33216.61|33216.61|33216.61|33203.69|33203.69|0
1642583480000|2022-01-19 09:11:20|33212.31|33212.31|33212.31|33212.31|33212.31|33212.31|33212.31|33212.31|0
1642583490000|2022-01-19 09:11:30|33225.23|33225.23|33225.23|33225.23|33225.23|33225.23|33225.23|33225.23|0
1642583560000|2022-01-19 09:12:40|33212.31|33212.31|33208|33208|33212.31|33212.31|33208|33208|0
1642583590000|2022-01-19 09:13:10|33199.39|33199.39|33199.39|33199.39|33199.39|33199.39|33199.39|33199.39|0
1642583600000|2022-01-19 09:13:20|33197.61|33197.61|33197.61|33197.61|33197.61|33197.61|33197.61|33197.61|0
1642583650000|2022-01-19 09:14:10|33201.92|33201.92|33210.53|33210.53|33210.53|33210.53|33201.92|33201.92|0
1642583660000|2022-01-19 09:14:20|33206.22|33206.22|33232.06|33232.06|33232.06|33232.06|33206.22|33206.22|0
1642583680000|2022-01-19 09:14:40|33230.28|33230.28|33230.28|33230.28|33230.28|33230.28|33230.28|33230.28|0
1642583690000|2022-01-19 09:14:50|33221.67|33221.67|33213.06|33213.06|33221.67|33221.67|33213.06|33213.06|0
1642583760000|2022-01-19 09:16:00|33208.75|33208.75|33208.75|33208.75|33208.75|33208.75|33208.75|33208.75|0
1642583770000|2022-01-19 09:16:10|33204.45|33204.45|33204.45|33204.45|33204.45|33204.45|33204.45|33204.45|0
1642583780000|2022-01-19 09:16:20|33200.14|33200.14|33200.14|33200.14|33200.14|33200.14|33200.14|33200.14|0
1642583790000|2022-01-19 09:16:30|33204.45|33204.45|33204.45|33204.45|33204.45|33204.45|33204.45|33204.45|0
1642583810000|2022-01-19 09:16:50|33219.14|33219.14|33219.14|33219.14|33219.14|33219.14|33219.14|33219.14|0
1642583820000|2022-01-19 09:17:00|33214.84|33214.84|33214.84|33214.84|33214.84|33214.84|33214.84|33214.84|0
1642583830000|2022-01-19 09:17:10|33216.61|33216.61|33225.23|33225.23|33225.23|33225.23|33216.61|33216.61|0
1642583840000|2022-01-19 09:17:20|33220.92|33220.92|33212.31|33212.31|33220.92|33220.92|33212.31|33212.31|0
1642583860000|2022-01-19 09:17:40|33216.61|33216.61|33216.61|33216.61|33216.61|33216.61|33216.61|33216.61|0
1642583870000|2022-01-19 09:17:50|33212.31|33212.31|33212.31|33212.31|33212.31|33212.31|33212.31|33212.31|0
1642583890000|2022-01-19 09:18:10|33206.22|33206.22|33197.61|33197.61|33206.22|33206.22|33197.61|33197.61|0
1642583900000|2022-01-19 09:18:20|33194.06|33194.06|33194.06|33194.06|33194.06|33194.06|33194.06|33194.06|0
1642583930000|2022-01-19 09:18:50|33198.36|33198.36|33198.36|33198.36|33198.36|33198.36|33198.36|33198.36|0
1642584020000|2022-01-19 09:20:20|33194.06|33194.06|33194.06|33194.06|33194.06|33194.06|33194.06|33194.06|0
1642584040000|2022-01-19 09:20:40|33211.28|33211.28|33219.89|33219.89|33224.2|33224.2|33211.28|33211.28|0
1642584050000|2022-01-19 09:20:50|33206.97|33206.97|33215.59|33215.59|33215.59|33215.59|33206.97|33206.97|0
1642584080000|2022-01-19 09:21:20|33202.67|33202.67|33202.67|33202.67|33202.67|33202.67|33202.67|33202.67|0
1642584100000|2022-01-19 09:21:40|33206.97|33206.97|33206.97|33206.97|33206.97|33206.97|33206.97|33206.97|0
1642584140000|2022-01-19 09:22:20|33202.67|33202.67|33202.67|33202.67|33202.67|33202.67|33202.67|33202.67|0
1642584160000|2022-01-19 09:22:40|33198.36|33198.36|33198.36|33198.36|33198.36|33198.36|33189.75|33189.75|0
1642584180000|2022-01-19 09:23:00|33194.06|33194.06|33194.06|33194.06|33194.06|33194.06|33194.06|33194.06|0
1642584190000|2022-01-19 09:23:10|33192.28|33192.28|33192.28|33192.28|33192.28|33192.28|33192.28|33192.28|0
1642584220000|2022-01-19 09:23:40|33196.58|33196.58|33196.58|33196.58|33196.58|33196.58|33192.28|33192.28|0
1642584250000|2022-01-19 09:24:10|33200.89|33200.89|33200.89|33200.89|33200.89|33200.89|33200.89|33200.89|0
1642584270000|2022-01-19 09:24:30|33202.67|33202.67|33211.28|33211.28|33211.28|33211.28|33202.67|33202.67|0
1642584310000|2022-01-19 09:25:10|33206.97|33206.97|33206.97|33206.97|33206.97|33206.97|33206.97|33206.97|0
1642584390000|2022-01-19 09:26:30|33202.67|33202.67|33202.67|33202.67|33202.67|33202.67|33202.67|33202.67|0
1642584400000|2022-01-19 09:26:40|33198.36|33198.36|33202.67|33202.67|33202.67|33202.67|33198.36|33198.36|0
1642584440000|2022-01-19 09:27:20|33206.97|33206.97|33206.97|33206.97|33206.97|33206.97|33206.97|33206.97|0
1642584450000|2022-01-19 09:27:30|33202.67|33202.67|33202.67|33202.67|33202.67|33202.67|33202.67|33202.67|0
1642584460000|2022-01-19 09:27:40|33204.45|33204.45|33204.45|33204.45|33204.45|33204.45|33204.45|33204.45|0
1642584490000|2022-01-19 09:28:10|33206.22|33206.22|33204.45|33204.45|33206.22|33206.22|33204.45|33204.45|0
1642584500000|2022-01-19 09:28:20|33213.06|33213.06|33223.45|33223.45|33223.45|33223.45|33213.06|33213.06|0
1642584510000|2022-01-19 09:28:30|33225.23|33225.23|33233.84|33233.84|33233.84|33233.84|33225.23|33225.23|0
1642584520000|2022-01-19 09:28:40|33237.39|33237.39|33233.09|33233.09|33237.39|33237.39|33233.09|33233.09|0
1642584530000|2022-01-19 09:28:50|33234.86|33234.86|33226.25|33226.25|33234.86|33234.86|33226.25|33226.25|0
1642584550000|2022-01-19 09:29:10|33230.56|33230.56|33230.56|33230.56|33230.56|33230.56|33230.56|33230.56|0
1642584560000|2022-01-19 09:29:20|33239.17|33239.17|33234.86|33234.86|33239.17|33239.17|33234.86|33234.86|0
1642584570000|2022-01-19 09:29:30|33230.56|33230.56|33239.17|33239.17|33239.17|33239.17|33230.56|33230.56|0
1642584580000|2022-01-19 09:29:40|33234.86|33234.86|33234.86|33234.86|33234.86|33234.86|33234.86|33234.86|0
1642584590000|2022-01-19 09:29:50|33230.56|33230.56|33230.56|33230.56|33230.56|33230.56|33230.56|33230.56|0
1642584620000|2022-01-19 09:30:20|33228.78|33228.78|33237.39|33237.39|33237.39|33237.39|33228.78|33228.78|0
1642584660000|2022-01-19 09:31:00|33233.09|33233.09|33233.09|33233.09|33233.09|33233.09|33233.09|33233.09|0
1642584680000|2022-01-19 09:31:20|33246.01|33246.01|33250.31|33250.31|33250.31|33250.31|33246.01|33246.01|0
1642584700000|2022-01-19 09:31:40|33246.01|33246.01|33246.01|33246.01|33246.01|33246.01|33246.01|33246.01|0
1642584730000|2022-01-19 09:32:10|33250.31|33250.31|33250.31|33250.31|33250.31|33250.31|33250.31|33250.31|0
1642584760000|2022-01-19 09:32:40|33246.01|33246.01|33246.01|33246.01|33246.01|33246.01|33246.01|33246.01|0
1642584780000|2022-01-19 09:33:00|33258.93|33258.93|33250.31|33250.31|33258.93|33258.93|33250.31|33250.31|0
1642584800000|2022-01-19 09:33:20|33252.09|33252.09|33253.87|33253.87|33253.87|33253.87|33252.09|33252.09|0
1642584810000|2022-01-19 09:33:30|33257.42|33257.42|33257.42|33257.42|33257.42|33257.42|33257.42|33257.42|0
1642584820000|2022-01-19 09:33:40|33259.2|33259.2|33257.42|33257.42|33259.2|33259.2|33257.42|33257.42|0
1642584830000|2022-01-19 09:33:50|33259.2|33259.2|33259.2|33259.2|33259.2|33259.2|33259.2|33259.2|0
1642584850000|2022-01-19 09:34:10|33257.42|33257.42|33253.11|33253.11|33257.42|33257.42|33253.11|33253.11|0
1642584870000|2022-01-19 09:34:30|33266.03|33266.03|33271.37|33271.37|33271.37|33271.37|33266.03|33266.03|0
1642584880000|2022-01-19 09:34:40|33269.59|33269.59|33265.28|33265.28|33269.59|33269.59|33265.28|33265.28|0
1642584890000|2022-01-19 09:34:50|33267.06|33267.06|33259.2|33259.2|33267.06|33267.06|33259.2|33259.2|0
1642584950000|2022-01-19 09:35:50|33250.59|33250.59|33250.59|33250.59|33250.59|33250.59|33250.59|33250.59|0
1642584970000|2022-01-19 09:36:10|33254.89|33254.89|33254.89|33254.89|33259.2|33259.2|33254.89|33254.89|0
1642584990000|2022-01-19 09:36:30|33247.03|33247.03|33247.03|33247.03|33247.03|33247.03|33247.03|33247.03|0
1642585020000|2022-01-19 09:37:00|33242.72|33242.72|33242.72|33242.72|33242.72|33242.72|33242.72|33242.72|0
1642585070000|2022-01-19 09:37:50|33238.42|33238.42|33229.81|33229.81|33238.42|33238.42|33229.81|33229.81|0
1642585110000|2022-01-19 09:38:30|33234.11|33234.11|33234.11|33234.11|33234.11|33234.11|33234.11|33234.11|0
1642585190000|2022-01-19 09:39:50|33225.5|33225.5|33225.5|33225.5|33225.5|33225.5|33225.5|33225.5|0
1642585210000|2022-01-19 09:40:10|33234.11|33234.11|33234.11|33234.11|33234.11|33234.11|33234.11|33234.11|0
1642585250000|2022-01-19 09:40:50|33229.81|33229.81|33229.81|33229.81|33229.81|33229.81|33229.81|33229.81|0
1642585260000|2022-01-19 09:41:00|33234.11|33234.11|33225.5|33225.5|33234.11|33234.11|33225.5|33225.5|0
1642585270000|2022-01-19 09:41:10|33238.42|33238.42|33238.42|33238.42|33238.42|33238.42|33238.42|33238.42|0
1642585280000|2022-01-19 09:41:20|33234.11|33234.11|33234.11|33234.11|33234.11|33234.11|33234.11|33234.11|0
1642585290000|2022-01-19 09:41:30|33229.81|33229.81|33229.81|33229.81|33229.81|33229.81|33229.81|33229.81|0
1642585320000|2022-01-19 09:42:00|33234.11|33234.11|33234.11|33234.11|33234.11|33234.11|33234.11|33234.11|0
1642585330000|2022-01-19 09:42:10|33229.81|33229.81|33229.81|33229.81|33229.81|33229.81|33229.81|33229.81|0
1642585350000|2022-01-19 09:42:30|33228.03|33228.03|33228.03|33228.03|33228.03|33228.03|33228.03|33228.03|0
1642585380000|2022-01-19 09:43:00|33232.33|33232.33|33232.33|33232.33|33232.33|33232.33|33232.33|33232.33|0
1642585390000|2022-01-19 09:43:10|33236.64|33236.64|33236.64|33236.64|33236.64|33236.64|33232.33|33232.33|0
1642585400000|2022-01-19 09:43:20|33232.33|33232.33|33232.33|33232.33|33232.33|33232.33|33232.33|33232.33|0
1642585460000|2022-01-19 09:44:20|33240.95|33240.95|33245.25|33245.25|33245.25|33245.25|33240.95|33240.95|0
1642585480000|2022-01-19 09:44:40|33240.95|33240.95|33236.64|33236.64|33240.95|33240.95|33236.64|33236.64|0
1642585490000|2022-01-19 09:44:50|33232.33|33232.33|33223.72|33223.72|33232.33|33232.33|33223.72|33223.72|0
1642585560000|2022-01-19 09:46:00|33217.64|33217.64|33217.64|33217.64|33217.64|33217.64|33217.64|33217.64|0
1642585570000|2022-01-19 09:46:10|33226.25|33226.25|33221.94|33221.94|33226.25|33226.25|33221.94|33221.94|0
1642585580000|2022-01-19 09:46:20|33217.64|33217.64|33217.64|33217.64|33217.64|33217.64|33217.64|33217.64|0
1642585620000|2022-01-19 09:47:00|33223.72|33223.72|33223.72|33223.72|33223.72|33223.72|33223.72|33223.72|0
1642585630000|2022-01-19 09:47:10|33225.5|33225.5|33225.5|33225.5|33225.5|33225.5|33225.5|33225.5|0
1642585670000|2022-01-19 09:47:50|33234.11|33234.11|33234.11|33234.11|33234.11|33234.11|33234.11|33234.11|0
1642585690000|2022-01-19 09:48:10|33225.5|33225.5|33225.5|33225.5|33225.5|33225.5|33225.5|33225.5|0
1642585700000|2022-01-19 09:48:20|33221.19|33221.19|33221.19|33221.19|33221.19|33221.19|33221.19|33221.19|0
1642585710000|2022-01-19 09:48:30|33225.5|33225.5|33229.81|33229.81|33229.81|33229.81|33221.19|33221.19|0
1642585750000|2022-01-19 09:49:10|33231.58|33231.58|33227.28|33227.28|33231.58|33231.58|33227.28|33227.28|0
1642585760000|2022-01-19 09:49:20|33225.5|33225.5|33216.89|33216.89|33227.28|33227.28|33216.89|33216.89|0
1642585780000|2022-01-19 09:49:40|33212.58|33212.58|33215.11|33215.11|33216.89|33216.89|33212.58|33212.58|0
1642585790000|2022-01-19 09:49:50|33213.33|33213.33|33213.33|33213.33|33213.33|33213.33|33213.33|33213.33|0
1642585800000|2022-01-19 09:50:00|33201.16|33201.16|33217.64|33217.64|33217.64|33217.64|33201.16|33201.16|0
1642585810000|2022-01-19 09:50:10|33219.42|33219.42|33222.97|33222.97|33222.97|33222.97|33219.42|33219.42|0
1642585830000|2022-01-19 09:50:30|33219.42|33219.42|33219.42|33219.42|33219.42|33219.42|33219.42|33219.42|0
1642585840000|2022-01-19 09:50:40|33215.11|33215.11|33215.11|33215.11|33215.11|33215.11|33215.11|33215.11|0
1642585850000|2022-01-19 09:50:50|33219.42|33219.42|33215.11|33215.11|33219.42|33219.42|33215.11|33215.11|0
1642585870000|2022-01-19 09:51:10|33210.8|33210.8|33212.58|33212.58|33212.58|33212.58|33210.8|33210.8|0
1642585890000|2022-01-19 09:51:30|33214.36|33214.36|33214.36|33214.36|33214.36|33214.36|33214.36|33214.36|0
1642585900000|2022-01-19 09:51:40|33212.58|33212.58|33212.58|33212.58|33212.58|33212.58|33212.58|33212.58|0
1642585910000|2022-01-19 09:51:50|33214.36|33214.36|33218.66|33218.66|33218.66|33218.66|33214.36|33214.36|0
1642585920000|2022-01-19 09:52:00|33220.44|33220.44|33220.44|33220.44|33220.44|33220.44|33220.44|33220.44|0
1642585930000|2022-01-19 09:52:10|33218.66|33218.66|33220.44|33220.44|33220.44|33220.44|33218.66|33218.66|0
1642585940000|2022-01-19 09:52:20|33218.66|33218.66|33218.66|33218.66|33218.66|33218.66|33218.66|33218.66|0
1642585980000|2022-01-19 09:53:00|33235.89|33235.89|33235.89|33235.89|33235.89|33235.89|33235.89|33235.89|0
1642586040000|2022-01-19 09:54:00|33231.58|33231.58|33244.5|33244.5|33244.5|33244.5|33231.58|33231.58|0
1642586060000|2022-01-19 09:54:20|33240.2|33240.2|33240.2|33240.2|33240.2|33240.2|33240.2|33240.2|0
1642586070000|2022-01-19 09:54:30|33244.5|33244.5|33244.5|33244.5|33244.5|33244.5|33244.5|33244.5|0
1642586100000|2022-01-19 09:55:00|33248.06|33248.06|33248.06|33248.06|33248.06|33248.06|33248.06|33248.06|0
1642586150000|2022-01-19 09:55:50|33249.83|33249.83|33249.83|33249.83|33249.83|33249.83|33249.83|33249.83|0
1642586170000|2022-01-19 09:56:10|33251.61|33251.61|33255.92|33255.92|33255.92|33255.92|33251.61|33251.61|0
1642586230000|2022-01-19 09:57:10|33257.69|33257.69|33259.47|33259.47|33259.47|33259.47|33257.69|33257.69|0
1642586240000|2022-01-19 09:57:20|33268.08|33268.08|33272.39|33272.39|33272.39|33272.39|33268.08|33268.08|0
1642586260000|2022-01-19 09:57:40|33259.47|33259.47|33257.69|33257.69|33259.47|33259.47|33257.69|33257.69|0
1642586280000|2022-01-19 09:58:00|33262|33262|33257.69|33257.69|33262|33262|33257.69|33257.69|0
1642586300000|2022-01-19 09:58:20|33253.39|33253.39|33257.69|33257.69|33257.69|33257.69|33253.39|33253.39|0
1642586310000|2022-01-19 09:58:30|33262|33262|33257.69|33257.69|33262|33262|33257.69|33257.69|0
1642586350000|2022-01-19 09:59:10|33253.39|33253.39|33253.39|33253.39|33253.39|33253.39|33253.39|33253.39|0
1642586370000|2022-01-19 09:59:30|33249.08|33249.08|33249.08|33249.08|33249.08|33249.08|33249.08|33249.08|0
1642586380000|2022-01-19 09:59:40|33244.77|33244.77|33243|33243|33244.77|33244.77|33243|33243|0
1642586400000|2022-01-19 10:00:00|33230.08|33230.08|33234.38|33234.38|33234.38|33234.38|33230.08|33230.08|0
1642586410000|2022-01-19 10:00:10|33243|33243|33243|33243|33243|33243|33243|33243|0
1642586450000|2022-01-19 10:00:50|33238.69|33238.69|33238.69|33238.69|33238.69|33238.69|33238.69|33238.69|0
1642586520000|2022-01-19 10:02:00|33243|33243|33247.3|33247.3|33247.3|33247.3|33243|33243|0
1642586530000|2022-01-19 10:02:10|33243.75|33243.75|33245.53|33245.53|33245.53|33245.53|33243.75|33243.75|0
1642586560000|2022-01-19 10:02:40|33236.91|33236.91|33236.91|33236.91|33236.91|33236.91|33236.91|33236.91|0
1642586570000|2022-01-19 10:02:50|33232.61|33232.61|33232.61|33232.61|33232.61|33232.61|33232.61|33232.61|0
1642586600000|2022-01-19 10:03:20|33228.3|33228.3|33228.3|33228.3|33228.3|33228.3|33228.3|33228.3|0
1642586610000|2022-01-19 10:03:30|33226.52|33226.52|33226.52|33226.52|33226.52|33226.52|33226.52|33226.52|0
1642586630000|2022-01-19 10:03:50|33224.75|33224.75|33224.75|33224.75|33224.75|33224.75|33224.75|33224.75|0
1642586650000|2022-01-19 10:04:10|33233.36|33233.36|33229.05|33229.05|33233.36|33233.36|33229.05|33229.05|0
1642586730000|2022-01-19 10:05:30|33233.36|33233.36|33233.36|33233.36|33233.36|33233.36|33233.36|33233.36|0
1642586740000|2022-01-19 10:05:40|33237.67|33237.67|33237.67|33237.67|33237.67|33237.67|33237.67|33237.67|0
1642586750000|2022-01-19 10:05:50|33233.36|33233.36|33233.36|33233.36|33233.36|33233.36|33233.36|33233.36|0
1642586760000|2022-01-19 10:06:00|33231.58|33231.58|33231.58|33231.58|33231.58|33231.58|33231.58|33231.58|0
1642586820000|2022-01-19 10:07:00|33237.67|33237.67|33250.59|33250.59|33250.59|33250.59|33237.67|33237.67|0
1642586840000|2022-01-19 10:07:20|33248.81|33248.81|33240.2|33240.2|33248.81|33248.81|33240.2|33240.2|0
1642586870000|2022-01-19 10:07:50|33235.89|33235.89|33235.89|33235.89|33235.89|33235.89|33235.89|33235.89|0
1642586880000|2022-01-19 10:08:00|33231.58|33231.58|33231.58|33231.58|33231.58|33231.58|33231.58|33231.58|0
1642586910000|2022-01-19 10:08:30|33235.89|33235.89|33235.89|33235.89|33240.2|33240.2|33235.89|33235.89|0
1642586930000|2022-01-19 10:08:50|33227.28|33227.28|33222.97|33222.97|33227.28|33227.28|33222.97|33222.97|0
1642586960000|2022-01-19 10:09:20|33231.58|33231.58|33231.58|33231.58|33231.58|33231.58|33231.58|33231.58|0
1642586970000|2022-01-19 10:09:30|33235.89|33235.89|33235.89|33235.89|33235.89|33235.89|33235.89|33235.89|0
1642587010000|2022-01-19 10:10:10|33231.58|33231.58|33231.58|33231.58|33231.58|33231.58|33231.58|33231.58|0
1642587030000|2022-01-19 10:10:30|33233.36|33233.36|33237.67|33237.67|33237.67|33237.67|33233.36|33233.36|0
1642587040000|2022-01-19 10:10:40|33239.44|33239.44|33243.75|33243.75|33243.75|33243.75|33239.44|33239.44|0
1642587080000|2022-01-19 10:11:20|33248.06|33248.06|33248.06|33248.06|33248.06|33248.06|33248.06|33248.06|0
1642587180000|2022-01-19 10:13:00|33243.75|33243.75|33248.06|33248.06|33248.06|33248.06|33243.75|33243.75|0
1642587230000|2022-01-19 10:13:50|33243.75|33243.75|33243.75|33243.75|33243.75|33243.75|33243.75|33243.75|0
1642587240000|2022-01-19 10:14:00|33245.53|33245.53|33251.61|33251.61|33251.61|33251.61|33245.53|33245.53|0
1642587250000|2022-01-19 10:14:10|33249.83|33249.83|33249.83|33249.83|33249.83|33249.83|33249.83|33249.83|0
1642587300000|2022-01-19 10:15:00|33267.06|33267.06|33267.06|33267.06|33267.06|33267.06|33267.06|33267.06|0
1642587310000|2022-01-19 10:15:10|33262.75|33262.75|33262.75|33262.75|33262.75|33262.75|33262.75|33262.75|0
1642587360000|2022-01-19 10:16:00|33259.2|33259.2|33259.2|33259.2|33259.2|33259.2|33259.2|33259.2|0
1642587370000|2022-01-19 10:16:10|33254.89|33254.89|33254.89|33254.89|33254.89|33254.89|33254.89|33254.89|0
1642587390000|2022-01-19 10:16:30|33250.59|33250.59|33247.03|33247.03|33250.59|33250.59|33247.03|33247.03|0
1642587410000|2022-01-19 10:16:50|33242.72|33242.72|33242.72|33242.72|33242.72|33242.72|33242.72|33242.72|0
1642587420000|2022-01-19 10:17:00|33240.95|33240.95|33240.95|33240.95|33242.72|33242.72|33240.95|33240.95|0
1642587460000|2022-01-19 10:17:40|33245.25|33245.25|33247.03|33247.03|33247.03|33247.03|33245.25|33245.25|0
1642587480000|2022-01-19 10:18:00|33251.34|33251.34|33253.11|33253.11|33253.11|33253.11|33251.34|33251.34|0
1642587490000|2022-01-19 10:18:10|33248.81|33248.81|33253.11|33253.11|33253.11|33253.11|33248.81|33248.81|0
1642587540000|2022-01-19 10:19:00|33257.42|33257.42|33257.42|33257.42|33257.42|33257.42|33257.42|33257.42|0
1642587550000|2022-01-19 10:19:10|33261.73|33261.73|33267.81|33267.81|33267.81|33267.81|33261.73|33261.73|0
1642587560000|2022-01-19 10:19:20|33276.42|33276.42|33276.42|33276.42|33276.42|33276.42|33276.42|33276.42|0
1642587580000|2022-01-19 10:19:40|33280.73|33280.73|33274.65|33274.65|33280.73|33280.73|33274.65|33274.65|0
1642587650000|2022-01-19 10:20:50|33276.42|33276.42|33276.42|33276.42|33276.42|33276.42|33276.42|33276.42|0
1642587700000|2022-01-19 10:21:40|33280.73|33280.73|33280.73|33280.73|33280.73|33280.73|33280.73|33280.73|0
1642587710000|2022-01-19 10:21:50|33282.51|33282.51|33284.29|33284.29|33284.29|33284.29|33282.51|33282.51|0
1642587740000|2022-01-19 10:22:20|33279.98|33279.98|33271.37|33271.37|33279.98|33279.98|33271.37|33271.37|0
1642587770000|2022-01-19 10:22:50|33275.67|33275.67|33275.67|33275.67|33275.67|33275.67|33275.67|33275.67|0
1642587790000|2022-01-19 10:23:10|33279.98|33279.98|33279.98|33279.98|33279.98|33279.98|33279.98|33279.98|0
1642587830000|2022-01-19 10:23:50|33275.67|33275.67|33275.67|33275.67|33275.67|33275.67|33275.67|33275.67|0
1642587860000|2022-01-19 10:24:20|33271.37|33271.37|33271.37|33271.37|33271.37|33271.37|33271.37|33271.37|0
1642587870000|2022-01-19 10:24:30|33267.06|33267.06|33267.06|33267.06|33267.06|33267.06|33267.06|33267.06|0
1642587950000|2022-01-19 10:25:50|33275.67|33275.67|33275.67|33275.67|33275.67|33275.67|33275.67|33275.67|0
1642587960000|2022-01-19 10:26:00|33273.9|33273.9|33275.67|33275.67|33275.67|33275.67|33273.9|33273.9|0
1642587970000|2022-01-19 10:26:10|33267.06|33267.06|33263.5|33263.5|33267.06|33267.06|33259.2|33259.2|0
1642587980000|2022-01-19 10:26:20|33259.2|33259.2|33259.2|33259.2|33259.2|33259.2|33259.2|33259.2|0
1642588010000|2022-01-19 10:26:50|33260.98|33260.98|33252.36|33252.36|33260.98|33260.98|33252.36|33252.36|0
1642588060000|2022-01-19 10:27:40|33248.06|33248.06|33248.06|33248.06|33248.06|33248.06|33248.06|33248.06|0
1642588090000|2022-01-19 10:28:10|33252.36|33252.36|33252.36|33252.36|33252.36|33252.36|33252.36|33252.36|0
1642588150000|2022-01-19 10:29:10|33260.98|33260.98|33256.67|33256.67|33260.98|33260.98|33256.67|33256.67|0
1642588170000|2022-01-19 10:29:30|33252.36|33252.36|33252.36|33252.36|33252.36|33252.36|33252.36|33252.36|0
1642588190000|2022-01-19 10:29:50|33260.98|33260.98|33250.59|33250.59|33260.98|33260.98|33250.59|33250.59|0
1642588200000|2022-01-19 10:30:00|33246.28|33246.28|33252.36|33252.36|33252.36|33252.36|33246.28|33246.28|0
1642588210000|2022-01-19 10:30:10|33254.14|33254.14|33268.84|33268.84|33268.84|33268.84|33254.14|33254.14|0
1642588220000|2022-01-19 10:30:20|33273.14|33273.14|33268.84|33268.84|33273.14|33273.14|33268.84|33268.84|0
1642588240000|2022-01-19 10:30:40|33264.53|33264.53|33264.53|33264.53|33264.53|33264.53|33264.53|33264.53|0
1642588250000|2022-01-19 10:30:50|33266.31|33266.31|33266.31|33266.31|33266.31|33266.31|33266.31|33266.31|0
1642588270000|2022-01-19 10:31:10|33258.45|33258.45|33258.45|33258.45|33258.45|33258.45|33258.45|33258.45|0
1642588280000|2022-01-19 10:31:20|33271.37|33271.37|33271.37|33271.37|33271.37|33271.37|33271.37|33271.37|0
1642588300000|2022-01-19 10:31:40|33262.75|33262.75|33258.45|33258.45|33262.75|33262.75|33258.45|33258.45|0
1642588320000|2022-01-19 10:32:00|33262.75|33262.75|33267.06|33267.06|33267.06|33267.06|33258.45|33258.45|0
1642588340000|2022-01-19 10:32:20|33271.37|33271.37|33271.37|33271.37|33271.37|33271.37|33271.37|33271.37|0
1642588360000|2022-01-19 10:32:40|33267.06|33267.06|33260.98|33260.98|33267.06|33267.06|33260.98|33260.98|0
1642588370000|2022-01-19 10:32:50|33259.2|33259.2|33259.2|33259.2|33259.2|33259.2|33259.2|33259.2|0
1642588380000|2022-01-19 10:33:00|33263.5|33263.5|33263.5|33263.5|33263.5|33263.5|33263.5|33263.5|0
1642588420000|2022-01-19 10:33:40|33259.2|33259.2|33260.98|33260.98|33260.98|33260.98|33259.2|33259.2|0
1642588430000|2022-01-19 10:33:50|33256.67|33256.67|33252.36|33252.36|33256.67|33256.67|33252.36|33252.36|0
1642588450000|2022-01-19 10:34:10|33260.98|33260.98|33260.98|33260.98|33260.98|33260.98|33260.98|33260.98|0
1642588480000|2022-01-19 10:34:40|33256.67|33256.67|33256.67|33256.67|33256.67|33256.67|33256.67|33256.67|0
1642588500000|2022-01-19 10:35:00|33265.28|33265.28|33265.28|33265.28|33265.28|33265.28|33265.28|33265.28|0
1642588540000|2022-01-19 10:35:40|33260.98|33260.98|33260.98|33260.98|33260.98|33260.98|33260.98|33260.98|0
1642588550000|2022-01-19 10:35:50|33265.28|33265.28|33273.9|33273.9|33273.9|33273.9|33265.28|33265.28|0
1642588560000|2022-01-19 10:36:00|33272.12|33272.12|33272.12|33272.12|33272.12|33272.12|33272.12|33272.12|0
1642588570000|2022-01-19 10:36:10|33267.81|33267.81|33267.81|33267.81|33267.81|33267.81|33267.81|33267.81|0
1642588610000|2022-01-19 10:36:50|33276.42|33276.42|33276.42|33276.42|33276.42|33276.42|33276.42|33276.42|0
1642588630000|2022-01-19 10:37:10|33278.2|33278.2|33291.12|33291.12|33291.12|33291.12|33278.2|33278.2|0
1642588650000|2022-01-19 10:37:30|33282.51|33282.51|33282.51|33282.51|33282.51|33282.51|33282.51|33282.51|0
1642588710000|2022-01-19 10:38:30|33278.95|33278.95|33278.95|33278.95|33278.95|33278.95|33278.95|33278.95|0
1642588750000|2022-01-19 10:39:10|33274.65|33274.65|33274.65|33274.65|33274.65|33274.65|33274.65|33274.65|0
1642588780000|2022-01-19 10:39:40|33268.56|33268.56|33268.56|33268.56|33268.56|33268.56|33268.56|33268.56|0
1642588810000|2022-01-19 10:40:10|33259.95|33259.95|33259.95|33259.95|33259.95|33259.95|33259.95|33259.95|0
1642588820000|2022-01-19 10:40:20|33261.73|33261.73|33253.11|33253.11|33261.73|33261.73|33253.11|33253.11|0
1642588830000|2022-01-19 10:40:30|33248.81|33248.81|33248.81|33248.81|33248.81|33248.81|33248.81|33248.81|0
1642588840000|2022-01-19 10:40:40|33244.5|33244.5|33242.72|33242.72|33244.5|33244.5|33242.72|33242.72|0
1642588850000|2022-01-19 10:40:50|33225.5|33225.5|33216.89|33216.89|33225.5|33225.5|33216.89|33216.89|0
1642588930000|2022-01-19 10:42:10|33221.19|33221.19|33221.19|33221.19|33221.19|33221.19|33221.19|33221.19|0
1642588940000|2022-01-19 10:42:20|33216.89|33216.89|33216.89|33216.89|33216.89|33216.89|33216.89|33216.89|0
1642588950000|2022-01-19 10:42:30|33212.58|33212.58|33212.58|33212.58|33212.58|33212.58|33212.58|33212.58|0
1642588960000|2022-01-19 10:42:40|33208.27|33208.27|33203.97|33203.97|33208.27|33208.27|33203.97|33203.97|0
1642588970000|2022-01-19 10:42:50|33208.27|33208.27|33208.27|33208.27|33208.27|33208.27|33208.27|33208.27|0
1642589000000|2022-01-19 10:43:20|33199.66|33199.66|33195.35|33195.35|33199.66|33199.66|33195.35|33195.35|0
1642589030000|2022-01-19 10:43:50|33193.58|33193.58|33193.58|33193.58|33193.58|33193.58|33193.58|33193.58|0
1642589060000|2022-01-19 10:44:20|33189.27|33189.27|33189.27|33189.27|33189.27|33189.27|33189.27|33189.27|0
1642589090000|2022-01-19 10:44:50|33180.66|33180.66|33180.66|33180.66|33180.66|33180.66|33180.66|33180.66|0
1642589100000|2022-01-19 10:45:00|33184.96|33184.96|33184.96|33184.96|33184.96|33184.96|33184.96|33184.96|0
1642589190000|2022-01-19 10:46:30|33189.27|33189.27|33189.27|33189.27|33189.27|33189.27|33189.27|33189.27|0
1642589220000|2022-01-19 10:47:00|33184.96|33184.96|33184.96|33184.96|33184.96|33184.96|33184.96|33184.96|0
1642589310000|2022-01-19 10:48:30|33189.27|33189.27|33189.27|33189.27|33189.27|33189.27|33189.27|33189.27|0
1642589320000|2022-01-19 10:48:40|33193.58|33193.58|33184.96|33184.96|33193.58|33193.58|33184.96|33184.96|0
1642589350000|2022-01-19 10:49:10|33180.66|33180.66|33172.04|33172.04|33180.66|33180.66|33172.04|33172.04|0
1642589370000|2022-01-19 10:49:30|33180.66|33180.66|33180.66|33180.66|33180.66|33180.66|33180.66|33180.66|0
1642589400000|2022-01-19 10:50:00|33184.96|33184.96|33184.96|33184.96|33184.96|33184.96|33184.96|33184.96|0
1642589430000|2022-01-19 10:50:30|33188.52|33188.52|33188.52|33188.52|33188.52|33188.52|33188.52|33188.52|0
1642589450000|2022-01-19 10:50:50|33184.21|33184.21|33184.21|33184.21|33184.21|33184.21|33184.21|33184.21|0
1642589460000|2022-01-19 10:51:00|33188.52|33188.52|33188.52|33188.52|33188.52|33188.52|33188.52|33188.52|0
1642589520000|2022-01-19 10:52:00|33192.82|33192.82|33201.44|33201.44|33201.44|33201.44|33192.82|33192.82|0
1642589530000|2022-01-19 10:52:10|33188.52|33188.52|33197.13|33197.13|33197.13|33197.13|33188.52|33188.52|0
1642589540000|2022-01-19 10:52:20|33201.44|33201.44|33201.44|33201.44|33201.44|33201.44|33201.44|33201.44|0
1642589550000|2022-01-19 10:52:30|33203.21|33203.21|33207.52|33207.52|33207.52|33207.52|33203.21|33203.21|0
1642589620000|2022-01-19 10:53:40|33203.21|33203.21|33198.91|33198.91|33203.21|33203.21|33198.91|33198.91|0
1642589630000|2022-01-19 10:53:50|33203.21|33203.21|33207.52|33207.52|33207.52|33207.52|33203.21|33203.21|0
1642589650000|2022-01-19 10:54:10|33211.83|33211.83|33211.83|33211.83|33211.83|33211.83|33211.83|33211.83|0
1642589760000|2022-01-19 10:56:00|33220.44|33220.44|33216.13|33216.13|33220.44|33220.44|33216.13|33216.13|0
1642589780000|2022-01-19 10:56:20|33211.83|33211.83|33211.83|33211.83|33211.83|33211.83|33211.83|33211.83|0
1642589790000|2022-01-19 10:56:30|33220.44|33220.44|33220.44|33220.44|33220.44|33220.44|33220.44|33220.44|0
1642589810000|2022-01-19 10:56:50|33216.13|33216.13|33216.13|33216.13|33216.13|33216.13|33216.13|33216.13|0
1642589820000|2022-01-19 10:57:00|33214.36|33214.36|33214.36|33214.36|33214.36|33214.36|33214.36|33214.36|0
1642589830000|2022-01-19 10:57:10|33222.97|33222.97|33222.97|33222.97|33222.97|33222.97|33222.97|33222.97|0
1642589860000|2022-01-19 10:57:40|33214.36|33214.36|33214.36|33214.36|33214.36|33214.36|33214.36|33214.36|0
1642589870000|2022-01-19 10:57:50|33210.05|33210.05|33210.05|33210.05|33210.05|33210.05|33210.05|33210.05|0
1642589880000|2022-01-19 10:58:00|33211.83|33211.83|33211.83|33211.83|33211.83|33211.83|33211.83|33211.83|0
1642589900000|2022-01-19 10:58:20|33216.13|33216.13|33216.13|33216.13|33216.13|33216.13|33216.13|33216.13|0
1642589910000|2022-01-19 10:58:30|33220.44|33220.44|33220.44|33220.44|33220.44|33220.44|33220.44|33220.44|0
1642589920000|2022-01-19 10:58:40|33216.13|33216.13|33216.13|33216.13|33216.13|33216.13|33216.13|33216.13|0
1642589950000|2022-01-19 10:59:10|33220.44|33220.44|33220.44|33220.44|33220.44|33220.44|33220.44|33220.44|0
1642589970000|2022-01-19 10:59:30|33224.75|33224.75|33229.05|33229.05|33229.05|33229.05|33216.13|33216.13|0
1642589980000|2022-01-19 10:59:40|33230.83|33230.83|33230.83|33230.83|33230.83|33230.83|33230.83|33230.83|0
1642590000000|2022-01-19 11:00:00|33226.52|33226.52|33226.52|33226.52|33226.52|33226.52|33226.52|33226.52|0
1642590020000|2022-01-19 11:00:20|33230.83|33230.83|33230.83|33230.83|33230.83|33230.83|33230.83|33230.83|0
1642590050000|2022-01-19 11:00:50|33226.52|33226.52|33226.52|33226.52|33226.52|33226.52|33226.52|33226.52|0
1642590110000|2022-01-19 11:01:50|33222.22|33222.22|33222.22|33222.22|33222.22|33222.22|33222.22|33222.22|0
1642590120000|2022-01-19 11:02:00|33226.52|33226.52|33226.52|33226.52|33226.52|33226.52|33226.52|33226.52|0
1642590170000|2022-01-19 11:02:50|33217.91|33217.91|33210.05|33210.05|33217.91|33217.91|33201.44|33201.44|0
1642590180000|2022-01-19 11:03:00|33205.74|33205.74|33201.44|33201.44|33205.74|33205.74|33201.44|33201.44|0
1642590200000|2022-01-19 11:03:20|33205.74|33205.74|33212.85|33212.85|33212.85|33212.85|33205.74|33205.74|0
1642590210000|2022-01-19 11:03:30|33211.08|33211.08|33217.91|33217.91|33217.91|33217.91|33209.3|33209.3|0
1642590300000|2022-01-19 11:05:00|33213.6|33213.6|33213.6|33213.6|33213.6|33213.6|33213.6|33213.6|0
1642590360000|2022-01-19 11:06:00|33215.38|33215.38|33215.38|33215.38|33215.38|33215.38|33215.38|33215.38|0
1642590370000|2022-01-19 11:06:10|33213.6|33213.6|33213.6|33213.6|33213.6|33213.6|33213.6|33213.6|0
1642590390000|2022-01-19 11:06:30|33210.05|33210.05|33198.63|33198.63|33210.05|33210.05|33198.63|33198.63|0
1642590410000|2022-01-19 11:06:50|33194.33|33194.33|33194.33|33194.33|33194.33|33194.33|33194.33|33194.33|0
1642590420000|2022-01-19 11:07:00|33192.55|33192.55|33192.55|33192.55|33192.55|33192.55|33192.55|33192.55|0
1642590440000|2022-01-19 11:07:20|33196.86|33196.86|33192.55|33192.55|33196.86|33196.86|33192.55|33192.55|0
1642590460000|2022-01-19 11:07:40|33190.77|33190.77|33192.55|33192.55|33192.55|33192.55|33190.77|33190.77|0
1642590470000|2022-01-19 11:07:50|33196.86|33196.86|33196.86|33196.86|33196.86|33196.86|33196.86|33196.86|0
1642590480000|2022-01-19 11:08:00|33195.08|33195.08|33195.08|33195.08|33195.08|33195.08|33195.08|33195.08|0
1642590490000|2022-01-19 11:08:10|33193.3|33193.3|33193.3|33193.3|33193.3|33193.3|33193.3|33193.3|0
1642590510000|2022-01-19 11:08:30|33178.61|33178.61|33178.61|33178.61|33178.61|33178.61|33178.61|33178.61|0
1642590530000|2022-01-19 11:08:50|33182.91|33182.91|33182.91|33182.91|33182.91|33182.91|33182.91|33182.91|0
1642590560000|2022-01-19 11:09:20|33178.61|33178.61|33174.3|33174.3|33178.61|33178.61|33174.3|33174.3|0
1642590590000|2022-01-19 11:09:50|33187.22|33187.22|33187.22|33187.22|33187.22|33187.22|33187.22|33187.22|0
1642590610000|2022-01-19 11:10:10|33185.44|33185.44|33183.67|33183.67|33185.44|33185.44|33183.67|33183.67|0
1642590680000|2022-01-19 11:11:20|33179.36|33179.36|33179.36|33179.36|33179.36|33179.36|33179.36|33179.36|0
1642590730000|2022-01-19 11:12:10|33183.67|33183.67|33179.36|33179.36|33183.67|33183.67|33179.36|33179.36|0
1642590810000|2022-01-19 11:13:30|33177.58|33177.58|33177.58|33177.58|33177.58|33177.58|33177.58|33177.58|0
1642590820000|2022-01-19 11:13:40|33186.19|33186.19|33186.19|33186.19|33186.19|33186.19|33186.19|33186.19|0
1642590840000|2022-01-19 11:14:00|33181.89|33181.89|33190.5|33190.5|33190.5|33190.5|33181.89|33181.89|0
1642590860000|2022-01-19 11:14:20|33186.19|33186.19|33186.19|33186.19|33186.19|33186.19|33186.19|33186.19|0
1642590900000|2022-01-19 11:15:00|33190.5|33190.5|33194.81|33194.81|33194.81|33194.81|33190.5|33190.5|0
1642590920000|2022-01-19 11:15:20|33190.5|33190.5|33190.5|33190.5|33190.5|33190.5|33190.5|33190.5|0
1642590940000|2022-01-19 11:15:40|33194.81|33194.81|33199.11|33199.11|33199.11|33199.11|33194.81|33194.81|0
1642590950000|2022-01-19 11:15:50|33194.81|33194.81|33194.81|33194.81|33194.81|33194.81|33194.81|33194.81|0
1642590980000|2022-01-19 11:16:20|33198.36|33198.36|33198.36|33198.36|33198.36|33198.36|33198.36|33198.36|0
1642591000000|2022-01-19 11:16:40|33202.67|33202.67|33202.67|33202.67|33202.67|33202.67|33202.67|33202.67|0
1642591050000|2022-01-19 11:17:30|33198.36|33198.36|33194.06|33194.06|33198.36|33198.36|33194.06|33194.06|0
1642591060000|2022-01-19 11:17:40|33202.67|33202.67|33202.67|33202.67|33202.67|33202.67|33202.67|33202.67|0
1642591170000|2022-01-19 11:19:30|33194.06|33194.06|33194.06|33194.06|33194.06|33194.06|33194.06|33194.06|0
1642591180000|2022-01-19 11:19:40|33189.75|33189.75|33181.14|33181.14|33189.75|33189.75|33181.14|33181.14|0
1642591230000|2022-01-19 11:20:30|33186.47|33186.47|33186.47|33186.47|33186.47|33186.47|33186.47|33186.47|0
1642591270000|2022-01-19 11:21:10|33177.85|33177.85|33164.93|33164.93|33177.85|33177.85|33164.93|33164.93|0
1642591280000|2022-01-19 11:21:20|33169.24|33169.24|33169.24|33169.24|33169.24|33169.24|33169.24|33169.24|0
1642591290000|2022-01-19 11:21:30|33162.13|33162.13|33157.83|33157.83|33162.13|33162.13|33157.83|33157.83|0
1642591300000|2022-01-19 11:21:40|33166.44|33166.44|33162.13|33162.13|33166.44|33166.44|33162.13|33162.13|0
1642591320000|2022-01-19 11:22:00|33170.75|33170.75|33170.75|33170.75|33170.75|33170.75|33170.75|33170.75|0
1642591350000|2022-01-19 11:22:30|33172.52|33172.52|33172.52|33172.52|33172.52|33172.52|33172.52|33172.52|0
1642591370000|2022-01-19 11:22:50|33163.91|33163.91|33163.91|33163.91|33163.91|33163.91|33163.91|33163.91|0
1642591380000|2022-01-19 11:23:00|33160.36|33160.36|33156.05|33156.05|33160.36|33160.36|33156.05|33156.05|0
1642591480000|2022-01-19 11:24:40|33164.66|33164.66|33164.66|33164.66|33164.66|33164.66|33164.66|33164.66|0
1642591500000|2022-01-19 11:25:00|33160.36|33160.36|33162.13|33162.13|33162.13|33162.13|33160.36|33160.36|0
1642591550000|2022-01-19 11:25:50|33166.44|33166.44|33166.44|33166.44|33166.44|33166.44|33166.44|33166.44|0
1642591580000|2022-01-19 11:26:20|33162.13|33162.13|33162.13|33162.13|33162.13|33162.13|33162.13|33162.13|0
1642591630000|2022-01-19 11:27:10|33157.83|33157.83|33157.83|33157.83|33157.83|33157.83|33157.83|33157.83|0
1642591650000|2022-01-19 11:27:30|33162.13|33162.13|33162.13|33162.13|33162.13|33162.13|33162.13|33162.13|0
1642591660000|2022-01-19 11:27:40|33157.83|33157.83|33162.13|33162.13|33166.44|33166.44|33157.83|33157.83|0
1642591670000|2022-01-19 11:27:50|33170.75|33170.75|33179.36|33179.36|33183.67|33183.67|33170.75|33170.75|0
1642591750000|2022-01-19 11:29:10|33175.05|33175.05|33175.05|33175.05|33175.05|33175.05|33175.05|33175.05|0
1642591910000|2022-01-19 11:31:50|33183.67|33183.67|33183.67|33183.67|33183.67|33183.67|33183.67|33183.67|0
1642591920000|2022-01-19 11:32:00|33187.97|33187.97|33189.75|33189.75|33192.28|33192.28|33187.97|33187.97|0
1642591950000|2022-01-19 11:32:30|33194.06|33194.06|33194.06|33194.06|33194.06|33194.06|33194.06|33194.06|0
1642592020000|2022-01-19 11:33:40|33195.83|33195.83|33195.83|33195.83|33195.83|33195.83|33195.83|33195.83|0
1642592060000|2022-01-19 11:34:20|33194.06|33194.06|33195.83|33195.83|33195.83|33195.83|33194.06|33194.06|0
1642592080000|2022-01-19 11:34:40|33200.14|33200.14|33195.83|33195.83|33208.75|33208.75|33195.83|33195.83|0
1642592090000|2022-01-19 11:34:50|33191.53|33191.53|33191.53|33191.53|33191.53|33191.53|33191.53|33191.53|0
1642592100000|2022-01-19 11:35:00|33187.22|33187.22|33187.22|33187.22|33187.22|33187.22|33187.22|33187.22|0
1642592130000|2022-01-19 11:35:30|33191.53|33191.53|33191.53|33191.53|33191.53|33191.53|33191.53|33191.53|0
1642592220000|2022-01-19 11:37:00|33182.91|33182.91|33187.22|33187.22|33187.22|33187.22|33182.91|33182.91|0
1642592280000|2022-01-19 11:38:00|33189|33189|33189|33189|33189|33189|33189|33189|0
1642592300000|2022-01-19 11:38:20|33190.77|33190.77|33190.77|33190.77|33190.77|33190.77|33190.77|33190.77|0
1642592320000|2022-01-19 11:38:40|33192.55|33192.55|33192.55|33192.55|33192.55|33192.55|33192.55|33192.55|0
1642592350000|2022-01-19 11:39:10|33196.86|33196.86|33196.86|33196.86|33196.86|33196.86|33196.86|33196.86|0
1642592460000|2022-01-19 11:41:00|33192.55|33192.55|33192.55|33192.55|33192.55|33192.55|33192.55|33192.55|0
1642592530000|2022-01-19 11:42:10|33188.24|33188.24|33188.24|33188.24|33188.24|33188.24|33188.24|33188.24|0
1642592540000|2022-01-19 11:42:20|33186.47|33186.47|33186.47|33186.47|33186.47|33186.47|33186.47|33186.47|0
1642592580000|2022-01-19 11:43:00|33184.69|33184.69|33184.69|33184.69|33184.69|33184.69|33184.69|33184.69|0
1642592620000|2022-01-19 11:43:40|33193.3|33193.3|33195.08|33195.08|33195.08|33195.08|33193.3|33193.3|0
1642592630000|2022-01-19 11:43:50|33196.86|33196.86|33196.86|33196.86|33196.86|33196.86|33196.86|33196.86|0
1642592660000|2022-01-19 11:44:20|33192.55|33192.55|33192.55|33192.55|33192.55|33192.55|33192.55|33192.55|0
1642592750000|2022-01-19 11:45:50|33201.16|33201.16|33201.16|33201.16|33201.16|33201.16|33201.16|33201.16|0
1642592760000|2022-01-19 11:46:00|33205.47|33205.47|33205.47|33205.47|33205.47|33205.47|33205.47|33205.47|0
1642592980000|2022-01-19 11:49:40|33201.16|33201.16|33201.16|33201.16|33201.16|33201.16|33196.86|33196.86|0
1642592990000|2022-01-19 11:49:50|33196.86|33196.86|33192.55|33192.55|33196.86|33196.86|33192.55|33192.55|0
1642593000000|2022-01-19 11:50:00|33194.33|33194.33|33194.33|33194.33|33194.33|33194.33|33194.33|33194.33|0
1642593040000|2022-01-19 11:50:40|33211.55|33211.55|33211.55|33211.55|33211.55|33211.55|33202.94|33202.94|0
1642593050000|2022-01-19 11:50:50|33207.25|33207.25|33207.25|33207.25|33207.25|33207.25|33207.25|33207.25|0
1642593180000|2022-01-19 11:53:00|33202.94|33202.94|33202.94|33202.94|33202.94|33202.94|33202.94|33202.94|0
1642593200000|2022-01-19 11:53:20|33211.55|33211.55|33211.55|33211.55|33211.55|33211.55|33211.55|33211.55|0
1642593230000|2022-01-19 11:53:50|33202.94|33202.94|33202.94|33202.94|33202.94|33202.94|33202.94|33202.94|0
1642593250000|2022-01-19 11:54:10|33207.25|33207.25|33207.25|33207.25|33207.25|33207.25|33207.25|33207.25|0
1642593280000|2022-01-19 11:54:40|33202.94|33202.94|33194.33|33194.33|33202.94|33202.94|33194.33|33194.33|0
1642593290000|2022-01-19 11:54:50|33190.02|33190.02|33198.63|33198.63|33198.63|33198.63|33190.02|33190.02|0
1642593300000|2022-01-19 11:55:00|33196.86|33196.86|33192.55|33192.55|33196.86|33196.86|33192.55|33192.55|0
1642593310000|2022-01-19 11:55:10|33188.24|33188.24|33175.33|33175.33|33192.55|33192.55|33175.33|33175.33|0
1642593350000|2022-01-19 11:55:50|33171.02|33171.02|33171.02|33171.02|33171.02|33171.02|33171.02|33171.02|0
1642593360000|2022-01-19 11:56:00|33179.63|33179.63|33171.02|33171.02|33179.63|33179.63|33171.02|33171.02|0
1642593400000|2022-01-19 11:56:40|33179.63|33179.63|33179.63|33179.63|33179.63|33179.63|33179.63|33179.63|0
1642593420000|2022-01-19 11:57:00|33192.55|33192.55|33183.94|33183.94|33192.55|33192.55|33179.63|33179.63|0
1642593480000|2022-01-19 11:58:00|33192.55|33192.55|33192.55|33192.55|33192.55|33192.55|33192.55|33192.55|0
1642593510000|2022-01-19 11:58:30|33196.86|33196.86|33207.25|33207.25|33207.25|33207.25|33196.86|33196.86|0
1642593520000|2022-01-19 11:58:40|33209.02|33209.02|33214.36|33214.36|33214.36|33214.36|33209.02|33209.02|0
1642593530000|2022-01-19 11:58:50|33212.58|33212.58|33212.58|33212.58|33212.58|33212.58|33212.58|33212.58|0
1642593560000|2022-01-19 11:59:20|33221.19|33221.19|33212.58|33212.58|33221.19|33221.19|33212.58|33212.58|0
1642593590000|2022-01-19 11:59:50|33214.36|33214.36|33214.36|33214.36|33214.36|33214.36|33214.36|33214.36|0
1642593600000|2022-01-19 12:00:00|33205.74|33205.74|33209.3|33209.3|33209.3|33209.3|33203.97|33203.97|0
1642593680000|2022-01-19 12:01:20|33217.91|33217.91|33217.91|33217.91|33217.91|33217.91|33217.91|33217.91|0
1642593730000|2022-01-19 12:02:10|33216.13|33216.13|33216.13|33216.13|33216.13|33216.13|33216.13|33216.13|0
1642593770000|2022-01-19 12:02:50|33203.21|33203.21|33203.21|33203.21|33203.21|33203.21|33203.21|33203.21|0
1642593780000|2022-01-19 12:03:00|33198.91|33198.91|33195.35|33195.35|33198.91|33198.91|33195.35|33195.35|0
1642593850000|2022-01-19 12:04:10|33191.05|33191.05|33191.05|33191.05|33191.05|33191.05|33191.05|33191.05|0
1642593910000|2022-01-19 12:05:10|33199.66|33199.66|33199.66|33199.66|33199.66|33199.66|33199.66|33199.66|0
1642594050000|2022-01-19 12:07:30|33191.05|33191.05|33191.05|33191.05|33191.05|33191.05|33191.05|33191.05|0
1642594070000|2022-01-19 12:07:50|33195.35|33195.35|33195.35|33195.35|33195.35|33195.35|33195.35|33195.35|0
1642594100000|2022-01-19 12:08:20|33191.05|33191.05|33191.05|33191.05|33191.05|33191.05|33191.05|33191.05|0
1642594340000|2022-01-19 12:12:20|33186.74|33186.74|33186.74|33186.74|33186.74|33186.74|33186.74|33186.74|0
1642594430000|2022-01-19 12:13:50|33182.43|33182.43|33178.13|33178.13|33182.43|33182.43|33178.13|33178.13|0
1642594460000|2022-01-19 12:14:20|33174.57|33174.57|33174.57|33174.57|33174.57|33174.57|33174.57|33174.57|0
1642594470000|2022-01-19 12:14:30|33170.27|33170.27|33170.27|33170.27|33170.27|33170.27|33170.27|33170.27|0
1642594500000|2022-01-19 12:15:00|33174.57|33174.57|33174.57|33174.57|33174.57|33174.57|33174.57|33174.57|0
1642594520000|2022-01-19 12:15:20|33170.27|33170.27|33170.27|33170.27|33170.27|33170.27|33170.27|33170.27|0
1642594570000|2022-01-19 12:16:10|33172.04|33172.04|33172.04|33172.04|33172.04|33172.04|33172.04|33172.04|0
1642594600000|2022-01-19 12:16:40|33167.74|33167.74|33161.65|33161.65|33167.74|33167.74|33157.35|33157.35|0
1642594610000|2022-01-19 12:16:50|33165.96|33165.96|33165.96|33165.96|33165.96|33165.96|33165.96|33165.96|0
1642594680000|2022-01-19 12:18:00|33170.27|33170.27|33170.27|33170.27|33170.27|33170.27|33170.27|33170.27|0
1642594740000|2022-01-19 12:19:00|33172.04|33172.04|33176.35|33176.35|33176.35|33176.35|33172.04|33172.04|0
1642594750000|2022-01-19 12:19:10|33163.43|33163.43|33161.65|33161.65|33163.43|33163.43|33161.65|33161.65|0
1642594850000|2022-01-19 12:20:50|33157.35|33157.35|33157.35|33157.35|33157.35|33157.35|33157.35|33157.35|0
1642594860000|2022-01-19 12:21:00|33161.65|33161.65|33161.65|33161.65|33161.65|33161.65|33161.65|33161.65|0
1642594930000|2022-01-19 12:22:10|33165.96|33165.96|33165.96|33165.96|33165.96|33165.96|33165.96|33165.96|0
1642594980000|2022-01-19 12:23:00|33170.27|33170.27|33172.04|33172.04|33172.04|33172.04|33170.27|33170.27|0
1642595100000|2022-01-19 12:25:00|33167.74|33167.74|33163.43|33163.43|33167.74|33167.74|33163.43|33163.43|0
1642595130000|2022-01-19 12:25:30|33167.74|33167.74|33167.74|33167.74|33167.74|33167.74|33167.74|33167.74|0
1642595140000|2022-01-19 12:25:40|33159.12|33159.12|33159.12|33159.12|33159.12|33159.12|33159.12|33159.12|0
1642595160000|2022-01-19 12:26:00|33154.82|33154.82|33154.82|33154.82|33154.82|33154.82|33154.82|33154.82|0
1642595200000|2022-01-19 12:26:40|33150.51|33150.51|33146.2|33146.2|33150.51|33150.51|33146.2|33146.2|0
1642595240000|2022-01-19 12:27:20|33150.51|33150.51|33150.51|33150.51|33150.51|33150.51|33150.51|33150.51|0
1642595260000|2022-01-19 12:27:40|33146.2|33146.2|33146.2|33146.2|33146.2|33146.2|33146.2|33146.2|0
1642595340000|2022-01-19 12:29:00|33144.43|33144.43|33142.65|33142.65|33144.43|33144.43|33142.65|33142.65|0
1642595380000|2022-01-19 12:29:40|33138.34|33138.34|33138.34|33138.34|33138.34|33138.34|33138.34|33138.34|0
1642595390000|2022-01-19 12:29:50|33136.57|33136.57|33136.57|33136.57|33136.57|33136.57|33136.57|33136.57|0
1642595420000|2022-01-19 12:30:20|33140.12|33140.12|33140.12|33140.12|33140.12|33140.12|33140.12|33140.12|0
1642595430000|2022-01-19 12:30:30|33144.43|33144.43|33153.04|33153.04|33153.04|33153.04|33144.43|33144.43|0
1642595450000|2022-01-19 12:30:50|33151.26|33151.26|33151.26|33151.26|33151.26|33151.26|33151.26|33151.26|0
1642595500000|2022-01-19 12:31:40|33149.49|33149.49|33149.49|33149.49|33149.49|33149.49|33149.49|33149.49|0
1642595610000|2022-01-19 12:33:30|33153.04|33153.04|33151.26|33151.26|33153.04|33153.04|33151.26|33151.26|0
1642595630000|2022-01-19 12:33:50|33149.49|33149.49|33149.49|33149.49|33149.49|33149.49|33149.49|33149.49|0
1642595670000|2022-01-19 12:34:30|33153.79|33153.79|33153.79|33153.79|33153.79|33153.79|33153.79|33153.79|0
1642595690000|2022-01-19 12:34:50|33155.57|33155.57|33153.79|33153.79|33155.57|33155.57|33153.79|33153.79|0
1642595710000|2022-01-19 12:35:10|33158.1|33158.1|33158.1|33158.1|33158.1|33158.1|33158.1|33158.1|0
1642595750000|2022-01-19 12:35:50|33156.32|33156.32|33156.32|33156.32|33156.32|33156.32|33156.32|33156.32|0
1642595770000|2022-01-19 12:36:10|33154.54|33154.54|33154.54|33154.54|33154.54|33154.54|33154.54|33154.54|0
1642595820000|2022-01-19 12:37:00|33158.1|33158.1|33164.18|33164.18|33164.18|33164.18|33158.1|33158.1|0
1642595830000|2022-01-19 12:37:10|33162.41|33162.41|33162.41|33162.41|33162.41|33162.41|33162.41|33162.41|0
1642595840000|2022-01-19 12:37:20|33175.33|33175.33|33175.33|33175.33|33175.33|33175.33|33175.33|33175.33|0
1642595860000|2022-01-19 12:37:40|33171.02|33171.02|33171.02|33171.02|33171.02|33171.02|33171.02|33171.02|0
1642595880000|2022-01-19 12:38:00|33166.71|33166.71|33164.93|33164.93|33166.71|33166.71|33164.93|33164.93|0
1642595890000|2022-01-19 12:38:10|33160.63|33160.63|33160.63|33160.63|33160.63|33160.63|33160.63|33160.63|0
1642595930000|2022-01-19 12:38:50|33156.32|33156.32|33156.32|33156.32|33156.32|33156.32|33156.32|33156.32|0
1642595980000|2022-01-19 12:39:40|33152.02|33152.02|33150.24|33150.24|33152.02|33152.02|33147.71|33147.71|0
1642596000000|2022-01-19 12:40:00|33152.02|33152.02|33152.02|33152.02|33152.02|33152.02|33152.02|33152.02|0
1642596070000|2022-01-19 12:41:10|33147.71|33147.71|33143.4|33143.4|33147.71|33147.71|33143.4|33143.4|0
1642596080000|2022-01-19 12:41:20|33141.63|33141.63|33141.63|33141.63|33141.63|33141.63|33141.63|33141.63|0
1642596090000|2022-01-19 12:41:30|33139.85|33139.85|33139.85|33139.85|33139.85|33139.85|33139.85|33139.85|0
1642596130000|2022-01-19 12:42:10|33148.46|33148.46|33148.46|33148.46|33148.46|33148.46|33148.46|33148.46|0
1642596210000|2022-01-19 12:43:30|33152.02|33152.02|33153.79|33153.79|33153.79|33153.79|33152.02|33152.02|0
1642596240000|2022-01-19 12:44:00|33158.1|33158.1|33158.1|33158.1|33158.1|33158.1|33158.1|33158.1|0
1642596390000|2022-01-19 12:46:30|33162.41|33162.41|33171.02|33171.02|33171.02|33171.02|33162.41|33162.41|0
1642596420000|2022-01-19 12:47:00|33166.71|33166.71|33163.16|33163.16|33166.71|33166.71|33163.16|33163.16|0
1642596440000|2022-01-19 12:47:20|33154.54|33154.54|33154.54|33154.54|33154.54|33154.54|33154.54|33154.54|0
1642596570000|2022-01-19 12:49:30|33163.16|33163.16|33163.16|33163.16|33163.16|33163.16|33163.16|33163.16|0
1642596600000|2022-01-19 12:50:00|33166.71|33166.71|33170.27|33170.27|33170.27|33170.27|33166.71|33166.71|0
1642596680000|2022-01-19 12:51:20|33165.96|33165.96|33165.96|33165.96|33165.96|33165.96|33165.96|33165.96|0
1642596810000|2022-01-19 12:53:30|33178.88|33178.88|33183.19|33183.19|33183.19|33183.19|33178.88|33178.88|0
1642596880000|2022-01-19 12:54:40|33174.57|33174.57|33174.57|33174.57|33174.57|33174.57|33174.57|33174.57|0
1642596890000|2022-01-19 12:54:50|33178.88|33178.88|33178.88|33178.88|33178.88|33178.88|33178.88|33178.88|0
1642596910000|2022-01-19 12:55:10|33187.49|33187.49|33187.49|33187.49|33187.49|33187.49|33187.49|33187.49|0
1642597020000|2022-01-19 12:57:00|33183.19|33183.19|33183.19|33183.19|33183.19|33183.19|33183.19|33183.19|0
1642597040000|2022-01-19 12:57:20|33178.88|33178.88|33178.88|33178.88|33178.88|33178.88|33178.88|33178.88|0
1642597070000|2022-01-19 12:57:50|33180.66|33180.66|33178.88|33178.88|33180.66|33180.66|33178.88|33178.88|0
1642597140000|2022-01-19 12:59:00|33175.33|33175.33|33175.33|33175.33|33175.33|33175.33|33175.33|33175.33|0
1642597150000|2022-01-19 12:59:10|33166.71|33166.71|33166.71|33166.71|33166.71|33166.71|33166.71|33166.71|0
1642597160000|2022-01-19 12:59:20|33171.02|33171.02|33171.02|33171.02|33171.02|33171.02|33171.02|33171.02|0
1642597200000|2022-01-19 13:00:00|33174.57|33174.57|33180.66|33180.66|33180.66|33180.66|33174.57|33174.57|0
1642597450000|2022-01-19 13:04:10|33176.35|33176.35|33176.35|33176.35|33176.35|33176.35|33176.35|33176.35|0
1642597470000|2022-01-19 13:04:30|33178.13|33178.13|33180.66|33180.66|33182.43|33182.43|33178.13|33178.13|0
1642597480000|2022-01-19 13:04:40|33178.88|33178.88|33178.88|33178.88|33178.88|33178.88|33178.88|33178.88|0
1642597500000|2022-01-19 13:05:00|33170.27|33170.27|33170.27|33170.27|33170.27|33170.27|33170.27|33170.27|0
1642597510000|2022-01-19 13:05:10|33174.57|33174.57|33170.27|33170.27|33174.57|33174.57|33170.27|33170.27|0
1642597540000|2022-01-19 13:05:40|33178.88|33178.88|33178.88|33178.88|33178.88|33178.88|33178.88|33178.88|0
1642597580000|2022-01-19 13:06:20|33183.19|33183.19|33183.19|33183.19|33183.19|33183.19|33183.19|33183.19|0
1642597610000|2022-01-19 13:06:50|33178.88|33178.88|33178.88|33178.88|33178.88|33178.88|33178.88|33178.88|0
1642597630000|2022-01-19 13:07:10|33165.96|33165.96|33165.96|33165.96|33165.96|33165.96|33165.96|33165.96|0
1642597730000|2022-01-19 13:08:50|33170.27|33170.27|33174.57|33174.57|33174.57|33174.57|33170.27|33170.27|0
1642597770000|2022-01-19 13:09:30|33179.9|33179.9|33179.9|33179.9|33179.9|33179.9|33179.9|33179.9|0
1642597930000|2022-01-19 13:12:10|33171.29|33171.29|33171.29|33171.29|33171.29|33171.29|33171.29|33171.29|0
1642598010000|2022-01-19 13:13:30|33166.99|33166.99|33166.99|33166.99|33166.99|33166.99|33166.99|33166.99|0
1642598040000|2022-01-19 13:14:00|33165.21|33165.21|33161.65|33161.65|33165.21|33165.21|33161.65|33161.65|0
1642598120000|2022-01-19 13:15:20|33157.35|33157.35|33157.35|33157.35|33157.35|33157.35|33157.35|33157.35|0
1642598140000|2022-01-19 13:15:40|33153.79|33153.79|33153.79|33153.79|33153.79|33153.79|33153.79|33153.79|0
1642598150000|2022-01-19 13:15:50|33157.35|33157.35|33155.57|33155.57|33157.35|33157.35|33155.57|33155.57|0
1642598230000|2022-01-19 13:17:10|33152.02|33152.02|33152.02|33152.02|33152.02|33152.02|33152.02|33152.02|0
1642598280000|2022-01-19 13:18:00|33157.35|33157.35|33157.35|33157.35|33157.35|33157.35|33157.35|33157.35|0
1642598320000|2022-01-19 13:18:40|33161.65|33161.65|33161.65|33161.65|33161.65|33161.65|33161.65|33161.65|0
1642598380000|2022-01-19 13:19:40|33163.43|33163.43|33158.37|33158.37|33163.43|33163.43|33158.37|33158.37|0
1642598400000|2022-01-19 13:20:00|33154.07|33154.07|33154.07|33154.07|33154.07|33154.07|33154.07|33154.07|0
1642598420000|2022-01-19 13:20:20|33162.68|33162.68|33162.68|33162.68|33162.68|33162.68|33162.68|33162.68|0
1642598470000|2022-01-19 13:21:10|33164.46|33164.46|33164.46|33164.46|33164.46|33164.46|33164.46|33164.46|0
1642598480000|2022-01-19 13:21:20|33160.15|33160.15|33160.15|33160.15|33160.15|33160.15|33160.15|33160.15|0
1642598500000|2022-01-19 13:21:40|33151.54|33151.54|33151.54|33151.54|33151.54|33151.54|33151.54|33151.54|0
1642598540000|2022-01-19 13:22:20|33149.76|33149.76|33149.76|33149.76|33149.76|33149.76|33149.76|33149.76|0
1642598560000|2022-01-19 13:22:40|33154.07|33154.07|33160.15|33160.15|33160.15|33160.15|33154.07|33154.07|0
1642598680000|2022-01-19 13:24:40|33161.93|33161.93|33161.93|33161.93|33161.93|33161.93|33161.93|33161.93|0
1642598690000|2022-01-19 13:24:50|33163.7|33163.7|33163.7|33163.7|33163.7|33163.7|33163.7|33163.7|0
1642598700000|2022-01-19 13:25:00|33168.01|33168.01|33168.01|33168.01|33168.01|33168.01|33168.01|33168.01|0
1642598730000|2022-01-19 13:25:30|33163.7|33163.7|33163.7|33163.7|33163.7|33163.7|33163.7|33163.7|0
1642598750000|2022-01-19 13:25:50|33167.26|33167.26|33167.26|33167.26|33167.26|33167.26|33167.26|33167.26|0
1642598760000|2022-01-19 13:26:00|33162.95|33162.95|33162.95|33162.95|33162.95|33162.95|33162.95|33162.95|0
1642598820000|2022-01-19 13:27:00|33164.73|33164.73|33169.04|33169.04|33169.04|33169.04|33164.73|33164.73|0
1642598830000|2022-01-19 13:27:10|33173.34|33173.34|33175.12|33175.12|33175.12|33175.12|33173.34|33173.34|0
1642598940000|2022-01-19 13:29:00|33176.9|33176.9|33176.9|33176.9|33176.9|33176.9|33176.9|33176.9|0
1642598960000|2022-01-19 13:29:20|33178.67|33178.67|33182.98|33182.98|33182.98|33182.98|33178.67|33178.67|0
1642598980000|2022-01-19 13:29:40|33170.06|33170.06|33170.06|33170.06|33170.06|33170.06|33170.06|33170.06|0
1642599010000|2022-01-19 13:30:10|33171.84|33171.84|33171.84|33171.84|33171.84|33171.84|33171.84|33171.84|0
1642599040000|2022-01-19 13:30:40|33180.45|33180.45|33193.37|33193.37|33193.37|33193.37|33180.45|33180.45|0
1642599050000|2022-01-19 13:30:50|33189.06|33189.06|33184.76|33184.76|33189.06|33189.06|33184.76|33184.76|0
1642599060000|2022-01-19 13:31:00|33180.45|33180.45|33180.45|33180.45|33180.45|33180.45|33180.45|33180.45|0
1642599070000|2022-01-19 13:31:10|33171.84|33171.84|33168.28|33168.28|33171.84|33171.84|33168.28|33168.28|0
1642599150000|2022-01-19 13:32:30|33172.59|33172.59|33172.59|33172.59|33172.59|33172.59|33172.59|33172.59|0
1642599240000|2022-01-19 13:34:00|33163.98|33163.98|33163.98|33163.98|33163.98|33163.98|33163.98|33163.98|0
1642599270000|2022-01-19 13:34:30|33159.67|33159.67|33159.67|33159.67|33159.67|33159.67|33159.67|33159.67|0
1642599280000|2022-01-19 13:34:40|33155.36|33155.36|33155.36|33155.36|33155.36|33155.36|33155.36|33155.36|0
1642599360000|2022-01-19 13:36:00|33159.67|33159.67|33159.67|33159.67|33159.67|33159.67|33159.67|33159.67|0
1642599450000|2022-01-19 13:37:30|33168.28|33168.28|33168.28|33168.28|33168.28|33168.28|33168.28|33168.28|0
1642599570000|2022-01-19 13:39:30|33166.51|33166.51|33166.51|33166.51|33166.51|33166.51|33166.51|33166.51|0
1642599590000|2022-01-19 13:39:50|33164.73|33164.73|33164.73|33164.73|33164.73|33164.73|33164.73|33164.73|0
1642599630000|2022-01-19 13:40:30|33173.34|33173.34|33173.34|33173.34|33173.34|33173.34|33173.34|33173.34|0
1642599780000|2022-01-19 13:43:00|33177.65|33177.65|33177.65|33177.65|33177.65|33177.65|33177.65|33177.65|0
1642599790000|2022-01-19 13:43:10|33186.26|33186.26|33186.26|33186.26|33186.26|33186.26|33186.26|33186.26|0
1642599880000|2022-01-19 13:44:40|33184.48|33184.48|33184.48|33184.48|33184.48|33184.48|33184.48|33184.48|0
1642599940000|2022-01-19 13:45:40|33180.18|33180.18|33180.18|33180.18|33180.18|33180.18|33180.18|33180.18|0
1642599960000|2022-01-19 13:46:00|33175.87|33175.87|33175.87|33175.87|33175.87|33175.87|33175.87|33175.87|0
1642600050000|2022-01-19 13:47:30|33180.18|33180.18|33180.18|33180.18|33180.18|33180.18|33180.18|33180.18|0
1642600160000|2022-01-19 13:49:20|33181.95|33181.95|33181.95|33181.95|33181.95|33181.95|33181.95|33181.95|0
1642600210000|2022-01-19 13:50:10|33186.26|33186.26|33188.04|33188.04|33188.04|33188.04|33186.26|33186.26|0
1642600330000|2022-01-19 13:52:10|33192.34|33192.34|33196.65|33196.65|33196.65|33196.65|33192.34|33192.34|0
1642600350000|2022-01-19 13:52:30|33200.96|33200.96|33200.96|33200.96|33200.96|33200.96|33200.96|33200.96|0
1642600360000|2022-01-19 13:52:40|33204.51|33204.51|33204.51|33204.51|33204.51|33204.51|33204.51|33204.51|0
1642600440000|2022-01-19 13:54:00|33208.82|33208.82|33208.82|33208.82|33208.82|33208.82|33208.82|33208.82|0
1642600560000|2022-01-19 13:56:00|33210.6|33210.6|33210.6|33210.6|33210.6|33210.6|33210.6|33210.6|0
1642600570000|2022-01-19 13:56:10|33197.68|33197.68|33193.37|33193.37|33197.68|33197.68|33193.37|33193.37|0
1642600580000|2022-01-19 13:56:20|33197.68|33197.68|33197.68|33197.68|33197.68|33197.68|33197.68|33197.68|0
1642600650000|2022-01-19 13:57:30|33201.23|33201.23|33201.23|33201.23|33201.23|33201.23|33201.23|33201.23|0
1642600670000|2022-01-19 13:57:50|33196.92|33196.92|33196.92|33196.92|33196.92|33196.92|33196.92|33196.92|0
1642600680000|2022-01-19 13:58:00|33189.06|33189.06|33189.06|33189.06|33189.06|33189.06|33189.06|33189.06|0
1642600700000|2022-01-19 13:58:20|33184.76|33184.76|33184.76|33184.76|33184.76|33184.76|33184.76|33184.76|0
1642600740000|2022-01-19 13:59:00|33180.45|33180.45|33180.45|33180.45|33180.45|33180.45|33180.45|33180.45|0
1642600750000|2022-01-19 13:59:10|33184.76|33184.76|33184.76|33184.76|33184.76|33184.76|33184.76|33184.76|0
1642600810000|2022-01-19 14:00:10|33182.98|33182.98|33182.98|33182.98|33182.98|33182.98|33182.98|33182.98|0
1642600850000|2022-01-19 14:00:50|33178.67|33178.67|33178.67|33178.67|33178.67|33178.67|33178.67|33178.67|0
1642600860000|2022-01-19 14:01:00|33174.37|33174.37|33174.37|33174.37|33174.37|33174.37|33174.37|33174.37|0
1642600910000|2022-01-19 14:01:50|33178.67|33178.67|33178.67|33178.67|33178.67|33178.67|33178.67|33178.67|0
1642600930000|2022-01-19 14:02:10|33182.98|33182.98|33182.98|33182.98|33182.98|33182.98|33182.98|33182.98|0
1642600960000|2022-01-19 14:02:40|33184.76|33184.76|33184.76|33184.76|33184.76|33184.76|33184.76|33184.76|0
1642600970000|2022-01-19 14:02:50|33180.45|33180.45|33180.45|33180.45|33180.45|33180.45|33180.45|33180.45|0
1642600980000|2022-01-19 14:03:00|33178.67|33178.67|33178.67|33178.67|33178.67|33178.67|33178.67|33178.67|0
1642601040000|2022-01-19 14:04:00|33174.37|33174.37|33163.98|33163.98|33174.37|33174.37|33162.2|33162.2|0
1642601090000|2022-01-19 14:04:50|33159.67|33159.67|33155.36|33155.36|33159.67|33159.67|33155.36|33155.36|0
1642601100000|2022-01-19 14:05:00|33151.06|33151.06|33151.81|33151.81|33155.36|33155.36|33151.06|33151.06|0
1642601150000|2022-01-19 14:05:50|33147.5|33147.5|33147.5|33147.5|33147.5|33147.5|33147.5|33147.5|0
1642601160000|2022-01-19 14:06:00|33151.81|33151.81|33151.81|33151.81|33151.81|33151.81|33151.81|33151.81|0
1642601180000|2022-01-19 14:06:20|33153.59|33153.59|33153.59|33153.59|33153.59|33153.59|33153.59|33153.59|0
1642601210000|2022-01-19 14:06:50|33157.89|33157.89|33153.59|33153.59|33157.89|33157.89|33153.59|33153.59|0
1642601300000|2022-01-19 14:08:20|33157.89|33157.89|33157.89|33157.89|33157.89|33157.89|33157.89|33157.89|0
1642601360000|2022-01-19 14:09:20|33153.59|33153.59|33153.59|33153.59|33153.59|33153.59|33153.59|33153.59|0
1642601420000|2022-01-19 14:10:20|33149.28|33149.28|33149.28|33149.28|33149.28|33149.28|33149.28|33149.28|0
1642601460000|2022-01-19 14:11:00|33147.5|33147.5|33151.81|33151.81|33151.81|33151.81|33147.5|33147.5|0
1642601470000|2022-01-19 14:11:10|33147.5|33147.5|33147.5|33147.5|33147.5|33147.5|33147.5|33147.5|0
1642601500000|2022-01-19 14:11:40|33143.2|33143.2|33143.2|33143.2|33143.2|33143.2|33143.2|33143.2|0
1642601510000|2022-01-19 14:11:50|33147.5|33147.5|33147.5|33147.5|33147.5|33147.5|33147.5|33147.5|0
1642601530000|2022-01-19 14:12:10|33151.81|33151.81|33151.81|33151.81|33151.81|33151.81|33151.81|33151.81|0
1642601540000|2022-01-19 14:12:20|33147.5|33147.5|33147.5|33147.5|33147.5|33147.5|33147.5|33147.5|0
1642601550000|2022-01-19 14:12:30|33149.28|33149.28|33149.28|33149.28|33149.28|33149.28|33149.28|33149.28|0
1642601570000|2022-01-19 14:12:50|33153.59|33153.59|33153.59|33153.59|33153.59|33153.59|33153.59|33153.59|0
1642601600000|2022-01-19 14:13:20|33149.28|33149.28|33144.97|33144.97|33149.28|33149.28|33144.97|33144.97|0
1642601630000|2022-01-19 14:13:50|33149.28|33149.28|33149.28|33149.28|33149.28|33149.28|33149.28|33149.28|0
1642601640000|2022-01-19 14:14:00|33153.59|33153.59|33153.59|33153.59|33153.59|33153.59|33153.59|33153.59|0
1642601660000|2022-01-19 14:14:20|33150.03|33150.03|33150.03|33150.03|33150.03|33150.03|33150.03|33150.03|0
1642601690000|2022-01-19 14:14:50|33141.42|33141.42|33141.42|33141.42|33141.42|33141.42|33141.42|33141.42|0
1642601710000|2022-01-19 14:15:10|33145.73|33145.73|33145.73|33145.73|33145.73|33145.73|33145.73|33145.73|0
1642601720000|2022-01-19 14:15:20|33143.95|33143.95|33143.95|33143.95|33143.95|33143.95|33143.95|33143.95|0
1642601730000|2022-01-19 14:15:30|33142.17|33142.17|33142.17|33142.17|33142.17|33142.17|33142.17|33142.17|0
1642601750000|2022-01-19 14:15:50|33143.95|33143.95|33139.64|33139.64|33143.95|33143.95|33139.64|33139.64|0
1642601760000|2022-01-19 14:16:00|33135.34|33135.34|33135.34|33135.34|33135.34|33135.34|33135.34|33135.34|0
1642601790000|2022-01-19 14:16:30|33131.03|33131.03|33131.03|33131.03|33131.03|33131.03|33131.03|33131.03|0
1642601880000|2022-01-19 14:18:00|33135.34|33135.34|33131.03|33131.03|33135.34|33135.34|33131.03|33131.03|0
1642601890000|2022-01-19 14:18:10|33126.72|33126.72|33126.72|33126.72|33126.72|33126.72|33126.72|33126.72|0
1642601900000|2022-01-19 14:18:20|33131.03|33131.03|33131.03|33131.03|33131.03|33131.03|33131.03|33131.03|0
1642601910000|2022-01-19 14:18:30|33129.25|33129.25|33129.25|33129.25|33129.25|33129.25|33129.25|33129.25|0
1642602000000|2022-01-19 14:20:00|33137.86|33137.86|33133.56|33133.56|33137.86|33137.86|33129.25|33129.25|0
1642602020000|2022-01-19 14:20:20|33129.25|33129.25|33124.95|33124.95|33129.25|33129.25|33124.95|33124.95|0
1642602030000|2022-01-19 14:20:30|33129.25|33129.25|33129.25|33129.25|33129.25|33129.25|33129.25|33129.25|0
1642602040000|2022-01-19 14:20:40|33133.56|33133.56|33133.56|33133.56|33133.56|33133.56|33133.56|33133.56|0
1642602070000|2022-01-19 14:21:10|33137.86|33137.86|33133.56|33133.56|33137.86|33137.86|33133.56|33133.56|0
1642602120000|2022-01-19 14:22:00|33137.86|33137.86|33142.17|33142.17|33142.17|33142.17|33137.86|33137.86|0
1642602150000|2022-01-19 14:22:30|33143.95|33143.95|33143.95|33143.95|33143.95|33143.95|33143.95|33143.95|0
1642602170000|2022-01-19 14:22:50|33139.64|33139.64|33139.64|33139.64|33139.64|33139.64|33139.64|33139.64|0
1642602210000|2022-01-19 14:23:30|33143.95|33143.95|33143.95|33143.95|33143.95|33143.95|33143.95|33143.95|0
1642602260000|2022-01-19 14:24:20|33139.64|33139.64|33139.64|33139.64|33139.64|33139.64|33139.64|33139.64|0
1642602270000|2022-01-19 14:24:30|33143.95|33143.95|33143.95|33143.95|33143.95|33143.95|33143.95|33143.95|0
1642602310000|2022-01-19 14:25:10|33148.26|33148.26|33143.95|33143.95|33148.26|33148.26|33143.95|33143.95|0
1642602330000|2022-01-19 14:25:30|33139.64|33139.64|33139.64|33139.64|33139.64|33139.64|33139.64|33139.64|0
1642602340000|2022-01-19 14:25:40|33135.34|33135.34|33131.03|33131.03|33135.34|33135.34|33131.03|33131.03|0
1642602380000|2022-01-19 14:26:20|33139.64|33139.64|33139.64|33139.64|33139.64|33139.64|33139.64|33139.64|0
1642602390000|2022-01-19 14:26:30|33133.56|33133.56|33131.78|33131.78|33133.56|33133.56|33131.78|33131.78|0
1642602400000|2022-01-19 14:26:40|33130|33130|33130|33130|33130|33130|33130|33130|0
1642602410000|2022-01-19 14:26:50|33134.31|33134.31|33134.31|33134.31|33134.31|33134.31|33134.31|33134.31|0
1642602420000|2022-01-19 14:27:00|33137.86|33137.86|33137.86|33137.86|33137.86|33137.86|33137.86|33137.86|0
1642602440000|2022-01-19 14:27:20|33142.17|33142.17|33137.86|33137.86|33142.17|33142.17|33137.86|33137.86|0
1642602450000|2022-01-19 14:27:30|33142.17|33142.17|33146.48|33146.48|33146.48|33146.48|33142.17|33142.17|0
1642602460000|2022-01-19 14:27:40|33142.17|33142.17|33142.17|33142.17|33142.17|33142.17|33137.86|33137.86|0
1642602470000|2022-01-19 14:27:50|33137.86|33137.86|33137.86|33137.86|33137.86|33137.86|33137.86|33137.86|0
1642602480000|2022-01-19 14:28:00|33142.17|33142.17|33142.17|33142.17|33142.17|33142.17|33142.17|33142.17|0
1642602510000|2022-01-19 14:28:30|33143.95|33143.95|33143.95|33143.95|33143.95|33143.95|33143.95|33143.95|0
1642602550000|2022-01-19 14:29:10|33145.73|33145.73|33145.73|33145.73|33145.73|33145.73|33145.73|33145.73|0
1642602560000|2022-01-19 14:29:20|33147.5|33147.5|33147.5|33147.5|33147.5|33147.5|33147.5|33147.5|0
1642602580000|2022-01-19 14:29:40|33149.28|33149.28|33149.28|33149.28|33149.28|33149.28|33149.28|33149.28|0
1642602590000|2022-01-19 14:29:50|33162.2|33162.2|33153.59|33153.59|33162.2|33162.2|33149.28|33149.28|0
1642602600000|2022-01-19 14:30:00|33149.28|33149.28|33151.81|33151.81|33156.12|33156.12|33138.89|33138.89|0
1642602610000|2022-01-19 14:30:10|33156.12|33156.12|33181.95|33181.95|33181.95|33181.95|33156.12|33156.12|0
1642602620000|2022-01-19 14:30:20|33177.65|33177.65|33158.65|33158.65|33177.65|33177.65|33158.65|33158.65|0
1642602630000|2022-01-19 14:30:30|33162.95|33162.95|33167.26|33167.26|33167.26|33167.26|33162.95|33162.95|0
1642602640000|2022-01-19 14:30:40|33145.73|33145.73|33141.42|33141.42|33145.73|33145.73|33141.42|33141.42|0
1642602650000|2022-01-19 14:30:50|33124.19|33124.19|33131.03|33131.03|33132.81|33132.81|33119.89|33119.89|0
1642602670000|2022-01-19 14:31:10|33122.42|33122.42|33135.34|33135.34|33135.34|33135.34|33122.42|33122.42|0
1642602680000|2022-01-19 14:31:20|33122.42|33122.42|33122.42|33122.42|33122.42|33122.42|33113.8|33113.8|0
1642602690000|2022-01-19 14:31:30|33126.72|33126.72|33131.03|33131.03|33131.03|33131.03|33126.72|33126.72|0
1642602700000|2022-01-19 14:31:40|33135.34|33135.34|33142.17|33142.17|33142.17|33142.17|33133.56|33133.56|0
1642602710000|2022-01-19 14:31:50|33137.86|33137.86|33129.25|33129.25|33137.86|33137.86|33124.95|33124.95|0
1642602720000|2022-01-19 14:32:00|33116.33|33116.33|33124.95|33124.95|33129.25|33129.25|33116.33|33116.33|0
1642602730000|2022-01-19 14:32:10|33129.25|33129.25|33135.34|33135.34|33135.34|33135.34|33129.25|33129.25|0
1642602740000|2022-01-19 14:32:20|33122.42|33122.42|33122.42|33122.42|33122.42|33122.42|33122.42|33122.42|0
1642602750000|2022-01-19 14:32:30|33126.72|33126.72|33126.72|33126.72|33126.72|33126.72|33126.72|33126.72|0
1642602760000|2022-01-19 14:32:40|33131.03|33131.03|33133.56|33133.56|33133.56|33133.56|33116.33|33116.33|0
1642602770000|2022-01-19 14:32:50|33129.25|33129.25|33131.03|33131.03|33135.34|33135.34|33126.72|33126.72|0
1642602780000|2022-01-19 14:33:00|33135.34|33135.34|33116.33|33116.33|33135.34|33135.34|33112.03|33112.03|0
1642602790000|2022-01-19 14:33:10|33112.03|33112.03|33129.25|33129.25|33129.25|33129.25|33112.03|33112.03|0
1642602800000|2022-01-19 14:33:20|33131.03|33131.03|33122.42|33122.42|33139.64|33139.64|33122.42|33122.42|0
1642602810000|2022-01-19 14:33:30|33126.72|33126.72|33131.03|33131.03|33131.03|33131.03|33126.72|33126.72|0
1642602820000|2022-01-19 14:33:40|33135.34|33135.34|33131.03|33131.03|33135.34|33135.34|33131.03|33131.03|0
1642602830000|2022-01-19 14:33:50|33135.34|33135.34|33135.34|33135.34|33135.34|33135.34|33135.34|33135.34|0
1642602840000|2022-01-19 14:34:00|33143.95|33143.95|33185.51|33185.51|33185.51|33185.51|33143.95|33143.95|0
1642602870000|2022-01-19 14:34:30|33183.73|33183.73|33188.04|33188.04|33192.34|33192.34|33183.73|33183.73|0
1642602880000|2022-01-19 14:34:40|33192.34|33192.34|33192.34|33192.34|33192.34|33192.34|33192.34|33192.34|0
1642602890000|2022-01-19 14:34:50|33183.73|33183.73|33183.73|33183.73|33183.73|33183.73|33183.73|33183.73|0
1642602900000|2022-01-19 14:35:00|33185.51|33185.51|33185.51|33185.51|33185.51|33185.51|33185.51|33185.51|0
1642602910000|2022-01-19 14:35:10|33194.12|33194.12|33194.12|33194.12|33194.12|33194.12|33194.12|33194.12|0
1642602920000|2022-01-19 14:35:20|33192.34|33192.34|33181.95|33181.95|33192.34|33192.34|33181.95|33181.95|0
1642602930000|2022-01-19 14:35:30|33177.65|33177.65|33118.11|33118.11|33177.65|33177.65|33118.11|33118.11|0
1642602940000|2022-01-19 14:35:40|33122.42|33122.42|33112.03|33112.03|33122.42|33122.42|33112.03|33112.03|0
1642602960000|2022-01-19 14:36:00|33110.25|33110.25|33088.72|33088.72|33110.25|33110.25|33088.72|33088.72|0
1642602970000|2022-01-19 14:36:10|33101.64|33101.64|33101.64|33101.64|33105.94|33105.94|33088.72|33088.72|0
1642602980000|2022-01-19 14:36:20|33103.41|33103.41|33109.5|33109.5|33118.11|33118.11|33099.11|33099.11|0
1642602990000|2022-01-19 14:36:30|33113.8|33113.8|33148.26|33148.26|33156.87|33156.87|33113.8|33113.8|0
1642603000000|2022-01-19 14:36:40|33152.56|33152.56|33148.26|33148.26|33156.87|33156.87|33148.26|33148.26|0
1642603010000|2022-01-19 14:36:50|33152.56|33152.56|33148.26|33148.26|33156.87|33156.87|33148.26|33148.26|0
1642603020000|2022-01-19 14:37:00|33161.17|33161.17|33184.48|33184.48|33184.48|33184.48|33161.17|33161.17|0
1642603030000|2022-01-19 14:37:10|33188.79|33188.79|33201.71|33201.71|33201.71|33201.71|33184.48|33184.48|0
1642603040000|2022-01-19 14:37:20|33184.48|33184.48|33184.48|33184.48|33186.26|33186.26|33184.48|33184.48|0
1642603050000|2022-01-19 14:37:30|33180.18|33180.18|33180.18|33180.18|33180.18|33180.18|33180.18|33180.18|0
1642603060000|2022-01-19 14:37:40|33167.26|33167.26|33193.1|33193.1|33193.1|33193.1|33167.26|33167.26|0
1642603070000|2022-01-19 14:37:50|33175.87|33175.87|33188.79|33188.79|33188.79|33188.79|33175.87|33175.87|0
1642603080000|2022-01-19 14:38:00|33175.87|33175.87|33180.18|33180.18|33188.79|33188.79|33175.87|33175.87|0
1642603090000|2022-01-19 14:38:10|33175.87|33175.87|33180.18|33180.18|33184.48|33184.48|33171.56|33171.56|0
1642603100000|2022-01-19 14:38:20|33184.48|33184.48|33184.48|33184.48|33184.48|33184.48|33175.87|33175.87|0
1642603110000|2022-01-19 14:38:30|33180.18|33180.18|33180.18|33180.18|33180.18|33180.18|33180.18|33180.18|0
1642603120000|2022-01-19 14:38:40|33184.48|33184.48|33184.48|33184.48|33184.48|33184.48|33184.48|33184.48|0
1642603130000|2022-01-19 14:38:50|33180.93|33180.93|33180.93|33180.93|33180.93|33180.93|33180.93|33180.93|0
1642603140000|2022-01-19 14:39:00|33159.4|33159.4|33159.4|33159.4|33172.32|33172.32|33155.09|33155.09|0
1642603150000|2022-01-19 14:39:10|33155.09|33155.09|33155.09|33155.09|33155.09|33155.09|33155.09|33155.09|0
1642603160000|2022-01-19 14:39:20|33150.78|33150.78|33150.78|33150.78|33155.09|33155.09|33146.48|33146.48|0
1642603170000|2022-01-19 14:39:30|33142.17|33142.17|33142.17|33142.17|33142.17|33142.17|33142.17|33142.17|0
1642603180000|2022-01-19 14:39:40|33124.95|33124.95|33124.95|33124.95|33129.25|33129.25|33124.95|33124.95|0
1642603190000|2022-01-19 14:39:50|33120.64|33120.64|33116.33|33116.33|33120.64|33120.64|33116.33|33116.33|0
1642603200000|2022-01-19 14:40:00|33120.64|33120.64|33124.95|33124.95|33124.95|33124.95|33120.64|33120.64|0
1642603210000|2022-01-19 14:40:10|33116.33|33116.33|33140.39|33140.39|33140.39|33140.39|33114.56|33114.56|0
1642603220000|2022-01-19 14:40:20|33131.78|33131.78|33123.17|33123.17|33131.78|33131.78|33118.86|33118.86|0
1642603240000|2022-01-19 14:40:40|33127.47|33127.47|33121.39|33121.39|33136.09|33136.09|33117.08|33117.08|0
1642603250000|2022-01-19 14:40:50|33125.7|33125.7|33123.92|33123.92|33125.7|33125.7|33123.92|33123.92|0
1642603270000|2022-01-19 14:41:10|33106.69|33106.69|33083.38|33083.38|33111|33111|33083.38|33083.38|0
1642603300000|2022-01-19 14:41:40|33079.08|33079.08|33070.47|33070.47|33079.08|33079.08|33070.47|33070.47|0
1642603310000|2022-01-19 14:41:50|33066.16|33066.16|33066.16|33066.16|33066.16|33066.16|33061.85|33061.85|0
1642603320000|2022-01-19 14:42:00|33070.47|33070.47|33070.47|33070.47|33070.47|33070.47|33070.47|33070.47|0
1642603330000|2022-01-19 14:42:10|33074.77|33074.77|33071.22|33071.22|33079.83|33079.83|33071.22|33071.22|0
1642603340000|2022-01-19 14:42:20|33072.99|33072.99|33064.38|33064.38|33085.91|33085.91|33064.38|33064.38|0
1642603350000|2022-01-19 14:42:30|33077.3|33077.3|33077.3|33077.3|33081.61|33081.61|33068.69|33068.69|0
1642603360000|2022-01-19 14:42:40|33081.61|33081.61|33077.3|33077.3|33085.91|33085.91|33068.69|33068.69|0
1642603370000|2022-01-19 14:42:50|33072.99|33072.99|33077.3|33077.3|33077.3|33077.3|33072.99|33072.99|0
1642603380000|2022-01-19 14:43:00|33072.99|33072.99|33081.61|33081.61|33081.61|33081.61|33072.99|33072.99|0
1642603400000|2022-01-19 14:43:20|33072.99|33072.99|33047.16|33047.16|33072.99|33072.99|33047.16|33047.16|0
1642603410000|2022-01-19 14:43:30|33051.46|33051.46|33039.3|33039.3|33051.46|33051.46|33034.99|33034.99|0
1642603420000|2022-01-19 14:43:40|33034.99|33034.99|33030.68|33030.68|33039.3|33039.3|33030.68|33030.68|0
1642603430000|2022-01-19 14:43:50|33026.38|33026.38|33009.15|33009.15|33030.68|33030.68|33009.15|33009.15|0
1642603440000|2022-01-19 14:44:00|33013.46|33013.46|33017.76|33017.76|33017.76|33017.76|33000.54|33000.54|0
1642603450000|2022-01-19 14:44:10|33022.07|33022.07|33007.37|33007.37|33024.6|33024.6|33003.07|33003.07|0
1642603460000|2022-01-19 14:44:20|33003.07|33003.07|32994.45|32994.45|33007.37|33007.37|32985.84|32985.84|0
1642603470000|2022-01-19 14:44:30|32990.15|32990.15|32990.15|32990.15|32990.15|32990.15|32990.15|32990.15|0
1642603480000|2022-01-19 14:44:40|32994.45|32994.45|32998.76|32998.76|33011.68|33011.68|32994.45|32994.45|0
1642603490000|2022-01-19 14:44:50|32990.15|32990.15|32994.45|32994.45|32994.45|32994.45|32990.15|32990.15|0
1642603500000|2022-01-19 14:45:00|32990.15|32990.15|32998.76|32998.76|32998.76|32998.76|32990.15|32990.15|0
1642603510000|2022-01-19 14:45:10|32990.15|32990.15|32977.23|32977.23|32990.15|32990.15|32977.23|32977.23|0
1642603520000|2022-01-19 14:45:20|32975.45|32975.45|32966.84|32966.84|32975.45|32975.45|32962.53|32962.53|0
1642603530000|2022-01-19 14:45:30|32975.45|32975.45|32979.76|32979.76|32979.76|32979.76|32975.45|32975.45|0
1642603540000|2022-01-19 14:45:40|32984.06|32984.06|32994.45|32994.45|32994.45|32994.45|32984.06|32984.06|0
1642603550000|2022-01-19 14:45:50|32998.76|32998.76|32968.61|32968.61|32998.76|32998.76|32968.61|32968.61|0
1642603560000|2022-01-19 14:46:00|32972.92|32972.92|32945.3|32945.3|32972.92|32972.92|32945.3|32945.3|0
1642603570000|2022-01-19 14:46:10|32953.92|32953.92|32962.53|32962.53|32962.53|32962.53|32953.92|32953.92|0
1642603580000|2022-01-19 14:46:20|32966.84|32966.84|32981.53|32981.53|32990.15|32990.15|32966.84|32966.84|0
1642603590000|2022-01-19 14:46:30|32994.45|32994.45|32981.53|32981.53|32994.45|32994.45|32981.53|32981.53|0
1642603600000|2022-01-19 14:46:40|32985.84|32985.84|32982.29|32982.29|32985.84|32985.84|32976.2|32976.2|0
1642603610000|2022-01-19 14:46:50|32977.98|32977.98|32976.2|32976.2|32977.98|32977.98|32976.2|32976.2|0
1642603620000|2022-01-19 14:47:00|32977.98|32977.98|32973.67|32973.67|32977.98|32977.98|32973.67|32973.67|0
1642603630000|2022-01-19 14:47:10|32969.37|32969.37|32969.37|32969.37|32969.37|32969.37|32969.37|32969.37|0
1642603640000|2022-01-19 14:47:20|32965.06|32965.06|32960.75|32960.75|32965.06|32965.06|32960.75|32960.75|0
1642603650000|2022-01-19 14:47:30|32965.06|32965.06|32969.37|32969.37|32969.37|32969.37|32965.06|32965.06|0
1642603660000|2022-01-19 14:47:40|32965.06|32965.06|32960.75|32960.75|32965.06|32965.06|32956.45|32956.45|0
1642603680000|2022-01-19 14:48:00|32956.45|32956.45|32956.45|32956.45|32956.45|32956.45|32956.45|32956.45|0
1642603690000|2022-01-19 14:48:10|32952.14|32952.14|32956.45|32956.45|32956.45|32956.45|32943.53|32943.53|0
1642603700000|2022-01-19 14:48:20|32952.14|32952.14|32956.45|32956.45|32956.45|32956.45|32952.14|32952.14|0
1642603710000|2022-01-19 14:48:30|32952.14|32952.14|32971.14|32971.14|32975.45|32975.45|32952.14|32952.14|0
1642603720000|2022-01-19 14:48:40|32966.84|32966.84|32979.76|32979.76|32979.76|32979.76|32966.84|32966.84|0
1642603730000|2022-01-19 14:48:50|32975.45|32975.45|32975.45|32975.45|32975.45|32975.45|32975.45|32975.45|0
1642603740000|2022-01-19 14:49:00|32984.06|32984.06|32983.31|32983.31|32984.06|32984.06|32975.45|32975.45|0
1642603750000|2022-01-19 14:49:10|32987.62|32987.62|32957.47|32957.47|32987.62|32987.62|32957.47|32957.47|0
1642603760000|2022-01-19 14:49:20|32961.78|32961.78|32964.31|32964.31|32966.08|32966.08|32961.78|32961.78|0
1642603770000|2022-01-19 14:49:30|32968.61|32968.61|32968.61|32968.61|32968.61|32968.61|32968.61|32968.61|0
1642603780000|2022-01-19 14:49:40|32960|32960|32964.31|32964.31|32964.31|32964.31|32960|32960|0
1642603790000|2022-01-19 14:49:50|32960|32960|32968.61|32968.61|32968.61|32968.61|32960|32960|0
1642603800000|2022-01-19 14:50:00|32972.92|32972.92|32981.53|32981.53|32981.53|32981.53|32972.92|32972.92|0
1642603820000|2022-01-19 14:50:20|32985.84|32985.84|32990.15|32990.15|32994.45|32994.45|32985.84|32985.84|0
1642603830000|2022-01-19 14:50:30|32998.76|32998.76|32998.76|32998.76|32998.76|32998.76|32998.76|32998.76|0
1642603840000|2022-01-19 14:50:40|33003.07|33003.07|32998.76|32998.76|33003.07|33003.07|32998.76|32998.76|0
1642603850000|2022-01-19 14:50:50|33003.07|33003.07|33018.79|33018.79|33018.79|33018.79|33003.07|33003.07|0
1642603860000|2022-01-19 14:51:00|33036.01|33036.01|33021.32|33021.32|33040.32|33040.32|33021.32|33021.32|0
1642603870000|2022-01-19 14:51:10|33025.62|33025.62|33025.62|33025.62|33029.93|33029.93|33021.32|33021.32|0
1642603880000|2022-01-19 14:51:20|33021.32|33021.32|32995.48|32995.48|33021.32|33021.32|32995.48|32995.48|0
1642603890000|2022-01-19 14:51:30|33004.09|33004.09|33008.4|33008.4|33012.7|33012.7|33004.09|33004.09|0
1642603900000|2022-01-19 14:51:40|32999.78|32999.78|32987.62|32987.62|33004.09|33004.09|32979|32979|0
1642603910000|2022-01-19 14:51:50|32983.31|32983.31|32987.62|32987.62|32987.62|32987.62|32983.31|32983.31|0
1642603920000|2022-01-19 14:52:00|32991.92|32991.92|33000.54|33000.54|33000.54|33000.54|32983.31|32983.31|0
1642603930000|2022-01-19 14:52:10|33004.84|33004.84|33006.62|33006.62|33010.93|33010.93|33004.84|33004.84|0
1642603940000|2022-01-19 14:52:20|33010.93|33010.93|33004.09|33004.09|33017.01|33017.01|33004.09|33004.09|0
1642603950000|2022-01-19 14:52:30|32995.48|32995.48|32980.78|32980.78|32998.01|32998.01|32976.48|32976.48|0
1642603960000|2022-01-19 14:52:40|32985.09|32985.09|32980.78|32980.78|32985.09|32985.09|32980.78|32980.78|0
1642603980000|2022-01-19 14:53:00|32993.7|32993.7|32998.01|32998.01|32998.01|32998.01|32993.7|32993.7|0
1642603990000|2022-01-19 14:53:10|32993.7|32993.7|33004.09|33004.09|33008.4|33008.4|32993.7|32993.7|0
1642604000000|2022-01-19 14:53:20|33008.4|33008.4|33017.01|33017.01|33017.01|33017.01|33008.4|33008.4|0
1642604010000|2022-01-19 14:53:30|33018.79|33018.79|33023.09|33023.09|33023.09|33023.09|33018.79|33018.79|0
1642604020000|2022-01-19 14:53:40|33018.79|33018.79|32997.26|32997.26|33018.79|33018.79|32997.26|32997.26|0
1642604030000|2022-01-19 14:53:50|33005.87|33005.87|33005.87|33005.87|33005.87|33005.87|33005.87|33005.87|0
1642604040000|2022-01-19 14:54:00|33001.56|33001.56|33001.56|33001.56|33001.56|33001.56|33001.56|33001.56|0
1642604060000|2022-01-19 14:54:20|33005.87|33005.87|33018.79|33018.79|33018.79|33018.79|33005.87|33005.87|0
1642604070000|2022-01-19 14:54:30|33027.4|33027.4|33027.4|33027.4|33027.4|33027.4|33027.4|33027.4|0
1642604080000|2022-01-19 14:54:40|33031.71|33031.71|33027.4|33027.4|33031.71|33031.71|33027.4|33027.4|0
1642604090000|2022-01-19 14:54:50|33031.71|33031.71|33031.71|33031.71|33031.71|33031.71|33031.71|33031.71|0
1642604100000|2022-01-19 14:55:00|33018.79|33018.79|33014.48|33014.48|33018.79|33018.79|33014.48|33014.48|0
1642604110000|2022-01-19 14:55:10|33005.87|33005.87|32990.42|32990.42|33007.65|33007.65|32990.42|32990.42|0
1642604120000|2022-01-19 14:55:20|32999.03|32999.03|32997.26|32997.26|33003.34|33003.34|32997.26|32997.26|0
1642604140000|2022-01-19 14:55:40|32992.95|32992.95|32954.19|32954.19|32992.95|32992.95|32954.19|32954.19|0
1642604150000|2022-01-19 14:55:50|32952.41|32952.41|32969.64|32969.64|32973.95|32973.95|32948.11|32948.11|0
1642604160000|2022-01-19 14:56:00|32961.03|32961.03|32956.72|32956.72|32969.64|32969.64|32956.72|32956.72|0
1642604170000|2022-01-19 14:56:10|32961.03|32961.03|32956.72|32956.72|32961.03|32961.03|32956.72|32956.72|0
1642604180000|2022-01-19 14:56:20|32952.41|32952.41|32956.72|32956.72|32956.72|32956.72|32952.41|32952.41|0
1642604190000|2022-01-19 14:56:30|32961.03|32961.03|32956.72|32956.72|32961.03|32961.03|32956.72|32956.72|0
1642604200000|2022-01-19 14:56:40|32948.11|32948.11|32946.33|32946.33|32950.64|32950.64|32946.33|32946.33|0
1642604210000|2022-01-19 14:56:50|32950.64|32950.64|32942.02|32942.02|32950.64|32950.64|32937.72|32937.72|0
1642604220000|2022-01-19 14:57:00|32954.94|32954.94|32942.02|32942.02|32954.94|32954.94|32942.02|32942.02|0
1642604230000|2022-01-19 14:57:10|32946.33|32946.33|32942.02|32942.02|32946.33|32946.33|32942.02|32942.02|0
1642604240000|2022-01-19 14:57:20|32937.72|32937.72|32920.49|32920.49|32937.72|32937.72|32920.49|32920.49|0
1642604250000|2022-01-19 14:57:30|32924.8|32924.8|32924.8|32924.8|32924.8|32924.8|32920.49|32920.49|0
1642604260000|2022-01-19 14:57:40|32929.1|32929.1|32929.1|32929.1|32929.1|32929.1|32929.1|32929.1|0
1642604270000|2022-01-19 14:57:50|32933.41|32933.41|32937.72|32937.72|32942.02|32942.02|32933.41|32933.41|0
1642604280000|2022-01-19 14:58:00|32946.33|32946.33|32946.33|32946.33|32946.33|32946.33|32946.33|32946.33|0
1642604290000|2022-01-19 14:58:10|32942.02|32942.02|32946.33|32946.33|32946.33|32946.33|32942.02|32942.02|0
1642604300000|2022-01-19 14:58:20|32942.02|32942.02|32933.41|32933.41|32942.02|32942.02|32933.41|32933.41|0
1642604310000|2022-01-19 14:58:30|32937.72|32937.72|32946.33|32946.33|32946.33|32946.33|32937.72|32937.72|0
1642604320000|2022-01-19 14:58:40|32948.11|32948.11|32956.72|32956.72|32956.72|32956.72|32948.11|32948.11|0
1642604330000|2022-01-19 14:58:50|32948.11|32948.11|32948.11|32948.11|32948.11|32948.11|32948.11|32948.11|0
1642604340000|2022-01-19 14:59:00|32943.8|32943.8|32939.49|32939.49|32943.8|32943.8|32939.49|32939.49|0
1642604350000|2022-01-19 14:59:10|32941.27|32941.27|32941.27|32941.27|32941.27|32941.27|32941.27|32941.27|0
1642604360000|2022-01-19 14:59:20|32945.58|32945.58|32945.58|32945.58|32945.58|32945.58|32945.58|32945.58|0
1642604370000|2022-01-19 14:59:30|32958.5|32958.5|32962.8|32962.8|32967.11|32967.11|32958.5|32958.5|0
1642604390000|2022-01-19 14:59:50|32958.5|32958.5|32962.8|32962.8|32971.42|32971.42|32958.5|32958.5|0
1642604400000|2022-01-19 15:00:00|32958.5|32958.5|32958.5|32958.5|32958.5|32958.5|32958.5|32958.5|0
1642604410000|2022-01-19 15:00:10|32954.19|32954.19|32949.88|32949.88|32954.19|32954.19|32945.58|32945.58|0
1642604430000|2022-01-19 15:00:30|32945.58|32945.58|32941.27|32941.27|32945.58|32945.58|32936.96|32936.96|0
1642604440000|2022-01-19 15:00:40|32936.96|32936.96|32936.96|32936.96|32936.96|32936.96|32936.96|32936.96|0
1642604460000|2022-01-19 15:01:00|32928.35|32928.35|32924.05|32924.05|32928.35|32928.35|32919.74|32919.74|0
1642604470000|2022-01-19 15:01:10|32928.35|32928.35|32928.35|32928.35|32928.35|32928.35|32928.35|32928.35|0
1642604480000|2022-01-19 15:01:20|32932.66|32932.66|32932.66|32932.66|32932.66|32932.66|32932.66|32932.66|0
1642604490000|2022-01-19 15:01:30|32924.05|32924.05|32924.05|32924.05|32924.05|32924.05|32924.05|32924.05|0
1642604500000|2022-01-19 15:01:40|32919.74|32919.74|32916.18|32916.18|32919.74|32919.74|32907.57|32907.57|0
1642604510000|2022-01-19 15:01:50|32911.88|32911.88|32911.88|32911.88|32911.88|32911.88|32911.88|32911.88|0
1642604520000|2022-01-19 15:02:00|32916.18|32916.18|32903.26|32903.26|32916.18|32916.18|32903.26|32903.26|0
1642604530000|2022-01-19 15:02:10|32911.88|32911.88|32916.18|32916.18|32916.18|32916.18|32911.88|32911.88|0
1642604540000|2022-01-19 15:02:20|32917.96|32917.96|32922.27|32922.27|32922.27|32922.27|32917.96|32917.96|0
1642604550000|2022-01-19 15:02:30|32930.88|32930.88|32939.49|32939.49|32939.49|32939.49|32930.88|32930.88|0
1642604560000|2022-01-19 15:02:40|32956.72|32956.72|32956.72|32956.72|32956.72|32956.72|32956.72|32956.72|0
1642604570000|2022-01-19 15:02:50|32943.8|32943.8|32948.11|32948.11|32948.11|32948.11|32943.8|32943.8|0
1642604580000|2022-01-19 15:03:00|32922.27|32922.27|32914.41|32914.41|32922.27|32922.27|32914.41|32914.41|0
1642604590000|2022-01-19 15:03:10|32918.71|32918.71|32948.86|32948.86|32953.17|32953.17|32918.71|32918.71|0
1642604600000|2022-01-19 15:03:20|32953.17|32953.17|32957.47|32957.47|32957.47|32957.47|32953.17|32953.17|0
1642604610000|2022-01-19 15:03:30|32944.55|32944.55|32914.41|32914.41|32944.55|32944.55|32914.41|32914.41|0
1642604620000|2022-01-19 15:03:40|32901.49|32901.49|32901.49|32901.49|32901.49|32901.49|32901.49|32901.49|0
1642604630000|2022-01-19 15:03:50|32914.41|32914.41|32882.48|32882.48|32914.41|32914.41|32873.87|32873.87|0
1642604640000|2022-01-19 15:04:00|32886.79|32886.79|32886.79|32886.79|32895.4|32895.4|32878.18|32878.18|0
1642604650000|2022-01-19 15:04:10|32891.1|32891.1|32886.79|32886.79|32895.4|32895.4|32886.79|32886.79|0
1642604660000|2022-01-19 15:04:20|32895.4|32895.4|32908.32|32908.32|32908.32|32908.32|32895.4|32895.4|0
1642604670000|2022-01-19 15:04:30|32904.02|32904.02|32904.02|32904.02|32904.02|32904.02|32904.02|32904.02|0
1642604680000|2022-01-19 15:04:40|32908.32|32908.32|32891.1|32891.1|32908.32|32908.32|32891.1|32891.1|0
1642604690000|2022-01-19 15:04:50|32899.71|32899.71|32912.63|32912.63|32912.63|32912.63|32899.71|32899.71|0
1642604700000|2022-01-19 15:05:00|32908.32|32908.32|32908.32|32908.32|32916.94|32916.94|32908.32|32908.32|0
1642604710000|2022-01-19 15:05:10|32912.63|32912.63|32908.32|32908.32|32916.94|32916.94|32895.4|32895.4|0
1642604720000|2022-01-19 15:05:20|32904.02|32904.02|32912.63|32912.63|32916.94|32916.94|32904.02|32904.02|0
1642604730000|2022-01-19 15:05:30|32925.55|32925.55|32925.55|32925.55|32925.55|32925.55|32912.63|32912.63|0
1642604740000|2022-01-19 15:05:40|32916.94|32916.94|32877.15|32877.15|32916.94|32916.94|32877.15|32877.15|0
1642604750000|2022-01-19 15:05:50|32872.85|32872.85|32881.46|32881.46|32881.46|32881.46|32868.54|32868.54|0
1642604760000|2022-01-19 15:06:00|32877.15|32877.15|32872.85|32872.85|32877.15|32877.15|32868.54|32868.54|0
1642604770000|2022-01-19 15:06:10|32877.15|32877.15|32872.85|32872.85|32877.15|32877.15|32872.85|32872.85|0
1642604780000|2022-01-19 15:06:20|32871.07|32871.07|32866.76|32866.76|32871.07|32871.07|32862.46|32862.46|0
1642604790000|2022-01-19 15:06:30|32862.46|32862.46|32890.82|32890.82|32890.82|32890.82|32862.46|32862.46|0
1642604800000|2022-01-19 15:06:40|32908.05|32908.05|32908.05|32908.05|32908.05|32908.05|32908.05|32908.05|0
1642604810000|2022-01-19 15:06:50|32903.74|32903.74|32903.74|32903.74|32903.74|32903.74|32903.74|32903.74|0
1642604820000|2022-01-19 15:07:00|32912.36|32912.36|32909.83|32909.83|32918.44|32918.44|32905.52|32905.52|0
1642604830000|2022-01-19 15:07:10|32914.13|32914.13|32914.13|32914.13|32914.13|32914.13|32914.13|32914.13|0
1642604840000|2022-01-19 15:07:20|32909.83|32909.83|32909.83|32909.83|32914.13|32914.13|32909.83|32909.83|0
1642604850000|2022-01-19 15:07:30|32914.13|32914.13|32914.13|32914.13|32914.13|32914.13|32914.13|32914.13|0
1642604860000|2022-01-19 15:07:40|32909.83|32909.83|32888.3|32888.3|32909.83|32909.83|32888.3|32888.3|0
1642604870000|2022-01-19 15:07:50|32883.99|32883.99|32888.3|32888.3|32888.3|32888.3|32883.99|32883.99|0
1642604880000|2022-01-19 15:08:00|32892.6|32892.6|32901.21|32901.21|32901.21|32901.21|32892.6|32892.6|0
1642604900000|2022-01-19 15:08:20|32892.6|32892.6|32890.82|32890.82|32892.6|32892.6|32886.52|32886.52|0
1642604910000|2022-01-19 15:08:30|32886.52|32886.52|32883.99|32883.99|32888.3|32888.3|32879.68|32879.68|0
1642604920000|2022-01-19 15:08:40|32888.3|32888.3|32883.99|32883.99|32888.3|32888.3|32879.68|32879.68|0
1642604930000|2022-01-19 15:08:50|32892.6|32892.6|32888.3|32888.3|32892.6|32892.6|32888.3|32888.3|0
1642604940000|2022-01-19 15:09:00|32879.68|32879.68|32879.68|32879.68|32883.99|32883.99|32875.38|32875.38|0
1642604950000|2022-01-19 15:09:10|32875.38|32875.38|32875.38|32875.38|32875.38|32875.38|32875.38|32875.38|0
1642604970000|2022-01-19 15:09:30|32879.68|32879.68|32879.68|32879.68|32883.99|32883.99|32879.68|32879.68|0
1642604980000|2022-01-19 15:09:40|32877.91|32877.91|32877.91|32877.91|32877.91|32877.91|32877.91|32877.91|0
1642604990000|2022-01-19 15:09:50|32873.6|32873.6|32869.29|32869.29|32877.91|32877.91|32869.29|32869.29|0
1642605000000|2022-01-19 15:10:00|32873.6|32873.6|32856.37|32856.37|32873.6|32873.6|32852.07|32852.07|0
1642605010000|2022-01-19 15:10:10|32858.53|32858.53|32856.37|32856.37|32858.53|32858.53|32852.07|32852.07|0
1642605020000|2022-01-19 15:10:20|32852.07|32852.07|32852.07|32852.07|32852.07|32852.07|32852.07|32852.07|0
1642605030000|2022-01-19 15:10:30|32856.37|32856.37|32852.07|32852.07|32856.37|32856.37|32847.76|32847.76|0
1642605040000|2022-01-19 15:10:40|32856.37|32856.37|32852.07|32852.07|32856.37|32856.37|32839.15|32839.15|0
1642605050000|2022-01-19 15:10:50|32843.45|32843.45|32847.76|32847.76|32847.76|32847.76|32839.15|32839.15|0
1642605060000|2022-01-19 15:11:00|32843.45|32843.45|32852.07|32852.07|32852.07|32852.07|32843.45|32843.45|0
1642605070000|2022-01-19 15:11:10|32856.37|32856.37|32852.07|32852.07|32856.37|32856.37|32847.76|32847.76|0
1642605080000|2022-01-19 15:11:20|32853.84|32853.84|32867.79|32867.79|32867.79|32867.79|32853.84|32853.84|0
1642605090000|2022-01-19 15:11:30|32872.09|32872.09|32876.4|32876.4|32880.71|32880.71|32872.09|32872.09|0
1642605100000|2022-01-19 15:11:40|32872.09|32872.09|32867.79|32867.79|32872.09|32872.09|32863.48|32863.48|0
1642605120000|2022-01-19 15:12:00|32854.87|32854.87|32859.17|32859.17|32859.17|32859.17|32854.87|32854.87|0
1642605140000|2022-01-19 15:12:20|32860.95|32860.95|32850.56|32850.56|32860.95|32860.95|32833.34|32833.34|0
1642605150000|2022-01-19 15:12:30|32846.26|32846.26|32846.26|32846.26|32846.26|32846.26|32841.95|32841.95|0
1642605160000|2022-01-19 15:12:40|32841.95|32841.95|32846.26|32846.26|32846.26|32846.26|32841.95|32841.95|0
1642605180000|2022-01-19 15:13:00|32833.34|32833.34|32833.34|32833.34|32833.34|32833.34|32833.34|32833.34|0
1642605190000|2022-01-19 15:13:10|32837.64|32837.64|32837.64|32837.64|32841.95|32841.95|32837.64|32837.64|0
1642605200000|2022-01-19 15:13:20|32841.95|32841.95|32846.26|32846.26|32846.26|32846.26|32841.95|32841.95|0
1642605210000|2022-01-19 15:13:30|32841.95|32841.95|32837.64|32837.64|32841.95|32841.95|32837.64|32837.64|0
1642605220000|2022-01-19 15:13:40|32841.95|32841.95|32826.5|32826.5|32841.95|32841.95|32824.72|32824.72|0
1642605230000|2022-01-19 15:13:50|32824.72|32824.72|32846.26|32846.26|32846.26|32846.26|32824.72|32824.72|0
1642605240000|2022-01-19 15:14:00|32849.81|32849.81|32841.2|32841.2|32849.81|32849.81|32836.89|32836.89|0
1642605250000|2022-01-19 15:14:10|32845.5|32845.5|32854.12|32854.12|32858.42|32858.42|32841.2|32841.2|0
1642605260000|2022-01-19 15:14:20|32862.73|32862.73|32858.42|32858.42|32871.34|32871.34|32858.42|32858.42|0
1642605270000|2022-01-19 15:14:30|32860.2|32860.2|32855.89|32855.89|32860.2|32860.2|32855.89|32855.89|0
1642605280000|2022-01-19 15:14:40|32851.59|32851.59|32851.59|32851.59|32851.59|32851.59|32851.59|32851.59|0
1642605290000|2022-01-19 15:14:50|32860.2|32860.2|32873.12|32873.12|32873.12|32873.12|32860.2|32860.2|0
1642605300000|2022-01-19 15:15:00|32881.73|32881.73|32892.12|32892.12|32892.12|32892.12|32881.73|32881.73|0
1642605310000|2022-01-19 15:15:10|32900.74|32900.74|32906.82|32906.82|32906.82|32906.82|32900.74|32900.74|0
1642605320000|2022-01-19 15:15:20|32898.21|32898.21|32906.82|32906.82|32906.82|32906.82|32898.21|32898.21|0
1642605330000|2022-01-19 15:15:30|32911.13|32911.13|32898.21|32898.21|32911.13|32911.13|32898.21|32898.21|0
1642605340000|2022-01-19 15:15:40|32902.51|32902.51|32906.82|32906.82|32906.82|32906.82|32902.51|32902.51|0
1642605350000|2022-01-19 15:15:50|32902.51|32902.51|32902.51|32902.51|32902.51|32902.51|32898.21|32898.21|0
1642605360000|2022-01-19 15:16:00|32906.82|32906.82|32906.82|32906.82|32906.82|32906.82|32906.82|32906.82|0
1642605370000|2022-01-19 15:16:10|32911.13|32911.13|32911.13|32911.13|32911.13|32911.13|32911.13|32911.13|0
1642605390000|2022-01-19 15:16:30|32924.05|32924.05|32932.66|32932.66|32932.66|32932.66|32924.05|32924.05|0
1642605420000|2022-01-19 15:17:00|32936.96|32936.96|32945.58|32945.58|32945.58|32945.58|32936.96|32936.96|0
1642605430000|2022-01-19 15:17:10|32954.19|32954.19|32958.5|32958.5|32958.5|32958.5|32954.19|32954.19|0
1642605440000|2022-01-19 15:17:20|32962.8|32962.8|32958.5|32958.5|32962.8|32962.8|32958.5|32958.5|0
1642605460000|2022-01-19 15:17:40|32954.19|32954.19|32954.19|32954.19|32954.19|32954.19|32954.19|32954.19|0
1642605470000|2022-01-19 15:17:50|32962.8|32962.8|32958.5|32958.5|32962.8|32962.8|32958.5|32958.5|0
1642605480000|2022-01-19 15:18:00|32962.8|32962.8|32967.11|32967.11|32967.11|32967.11|32962.8|32962.8|0
1642605490000|2022-01-19 15:18:10|32971.42|32971.42|32986.11|32986.11|32986.11|32986.11|32971.42|32971.42|0
1642605500000|2022-01-19 15:18:20|32981.81|32981.81|32981.81|32981.81|32981.81|32981.81|32977.5|32977.5|0
1642605510000|2022-01-19 15:18:30|32977.5|32977.5|32960.27|32960.27|32977.5|32977.5|32960.27|32960.27|0
1642605520000|2022-01-19 15:18:40|32955.97|32955.97|32951.66|32951.66|32955.97|32955.97|32951.66|32951.66|0
1642605530000|2022-01-19 15:18:50|32947.35|32947.35|32951.66|32951.66|32951.66|32951.66|32947.35|32947.35|0
1642605540000|2022-01-19 15:19:00|32955.97|32955.97|32954.19|32954.19|32955.97|32955.97|32954.19|32954.19|0
1642605550000|2022-01-19 15:19:10|32958.5|32958.5|32962.8|32962.8|32962.8|32962.8|32958.5|32958.5|0
1642605560000|2022-01-19 15:19:20|32967.11|32967.11|32967.11|32967.11|32967.11|32967.11|32967.11|32967.11|0
1642605580000|2022-01-19 15:19:40|32975.72|32975.72|32971.42|32971.42|32975.72|32975.72|32967.11|32967.11|0
1642605590000|2022-01-19 15:19:50|32967.11|32967.11|32967.11|32967.11|32975.72|32975.72|32962.8|32962.8|0
1642605600000|2022-01-19 15:20:00|32971.42|32971.42|32971.42|32971.42|32971.42|32971.42|32971.42|32971.42|0
1642605610000|2022-01-19 15:20:10|32973.19|32973.19|32977.5|32977.5|32977.5|32977.5|32973.19|32973.19|0
1642605620000|2022-01-19 15:20:20|32981.81|32981.81|32977.5|32977.5|32986.11|32986.11|32977.5|32977.5|0
1642605630000|2022-01-19 15:20:30|32986.11|32986.11|32986.11|32986.11|32986.11|32986.11|32981.81|32981.81|0
1642605640000|2022-01-19 15:20:40|32990.42|32990.42|32990.42|32990.42|32990.42|32990.42|32990.42|32990.42|0
1642605650000|2022-01-19 15:20:50|32986.11|32986.11|32962.8|32962.8|32986.11|32986.11|32958.5|32958.5|0
1642605670000|2022-01-19 15:21:10|32971.42|32971.42|32980.03|32980.03|32980.03|32980.03|32971.42|32971.42|0
1642605680000|2022-01-19 15:21:20|32988.64|32988.64|32994.73|32994.73|32994.73|32994.73|32988.64|32988.64|0
1642605690000|2022-01-19 15:21:30|33003.34|33003.34|32986.11|32986.11|33003.34|33003.34|32986.11|32986.11|0
1642605700000|2022-01-19 15:21:40|32981.81|32981.81|32986.11|32986.11|32986.11|32986.11|32981.81|32981.81|0
1642605710000|2022-01-19 15:21:50|32990.42|32990.42|32990.42|32990.42|32990.42|32990.42|32990.42|32990.42|0
1642605730000|2022-01-19 15:22:10|32981.81|32981.81|32968.89|32968.89|32981.81|32981.81|32968.89|32968.89|0
1642605740000|2022-01-19 15:22:20|32977.5|32977.5|32977.5|32977.5|32977.5|32977.5|32977.5|32977.5|0
1642605750000|2022-01-19 15:22:30|32981.81|32981.81|32981.81|32981.81|32981.81|32981.81|32981.81|32981.81|0
1642605780000|2022-01-19 15:23:00|32977.5|32977.5|32968.89|32968.89|32977.5|32977.5|32968.89|32968.89|0
1642605800000|2022-01-19 15:23:20|32977.5|32977.5|32977.5|32977.5|32977.5|32977.5|32977.5|32977.5|0
1642605820000|2022-01-19 15:23:40|32981.81|32981.81|32981.81|32981.81|32981.81|32981.81|32981.81|32981.81|0
1642605830000|2022-01-19 15:23:50|32986.11|32986.11|32973.19|32973.19|32986.11|32986.11|32973.19|32973.19|0
1642605840000|2022-01-19 15:24:00|32968.89|32968.89|32968.89|32968.89|32977.5|32977.5|32968.89|32968.89|0
1642605850000|2022-01-19 15:24:10|32973.19|32973.19|32973.19|32973.19|32973.19|32973.19|32973.19|32973.19|0
1642605860000|2022-01-19 15:24:20|32977.5|32977.5|32985.36|32985.36|32985.36|32985.36|32977.5|32977.5|0
1642605870000|2022-01-19 15:24:30|32981.05|32981.05|32985.36|32985.36|32985.36|32985.36|32981.05|32981.05|0
1642605880000|2022-01-19 15:24:40|32981.05|32981.05|32972.44|32972.44|32985.36|32985.36|32972.44|32972.44|0
1642605890000|2022-01-19 15:24:50|32968.14|32968.14|32969.91|32969.91|32969.91|32969.91|32963.83|32963.83|0
1642605900000|2022-01-19 15:25:00|32961.3|32961.3|32961.3|32961.3|32965.61|32965.61|32961.3|32961.3|0
1642605910000|2022-01-19 15:25:10|32965.61|32965.61|32974.22|32974.22|32974.22|32974.22|32965.61|32965.61|0
1642605920000|2022-01-19 15:25:20|32969.91|32969.91|32969.91|32969.91|32969.91|32969.91|32969.91|32969.91|0
1642605930000|2022-01-19 15:25:30|32965.61|32965.61|32961.3|32961.3|32965.61|32965.61|32961.3|32961.3|0
1642605940000|2022-01-19 15:25:40|32965.61|32965.61|32973.47|32973.47|32973.47|32973.47|32965.61|32965.61|0
1642605950000|2022-01-19 15:25:50|32982.08|32982.08|32982.08|32982.08|32986.39|32986.39|32982.08|32982.08|0
1642605960000|2022-01-19 15:26:00|32986.39|32986.39|32999.31|32999.31|32999.31|32999.31|32984.61|32984.61|0
1642605980000|2022-01-19 15:26:20|32995|32995|32990.69|32990.69|32999.31|32999.31|32982.08|32982.08|0
1642605990000|2022-01-19 15:26:30|32986.39|32986.39|32986.39|32986.39|32986.39|32986.39|32986.39|32986.39|0
1642606000000|2022-01-19 15:26:40|32990.69|32990.69|32990.69|32990.69|32990.69|32990.69|32990.69|32990.69|0
1642606010000|2022-01-19 15:26:50|32995|32995|32995|32995|32995|32995|32995|32995|0
1642606020000|2022-01-19 15:27:00|33003.61|33003.61|33007.92|33007.92|33007.92|33007.92|33003.61|33003.61|0
1642606040000|2022-01-19 15:27:20|33003.61|33003.61|33007.92|33007.92|33007.92|33007.92|33003.61|33003.61|0
1642606050000|2022-01-19 15:27:30|33003.61|33003.61|32999.31|32999.31|33003.61|33003.61|32999.31|32999.31|0
1642606060000|2022-01-19 15:27:40|32997.53|32997.53|32997.53|32997.53|32997.53|32997.53|32997.53|32997.53|0
1642606070000|2022-01-19 15:27:50|32993.22|32993.22|32988.92|32988.92|32993.22|32993.22|32988.92|32988.92|0
1642606080000|2022-01-19 15:28:00|32993.22|32993.22|32993.22|32993.22|32993.22|32993.22|32993.22|32993.22|0
1642606090000|2022-01-19 15:28:10|32997.53|32997.53|33001.83|33001.83|33001.83|33001.83|32997.53|32997.53|0
1642606100000|2022-01-19 15:28:20|33006.14|33006.14|33023.37|33023.37|33023.37|33023.37|33006.14|33006.14|0
1642606110000|2022-01-19 15:28:30|33019.06|33019.06|33014.75|33014.75|33019.06|33019.06|33014.75|33014.75|0
1642606130000|2022-01-19 15:28:50|33006.14|33006.14|33010.45|33010.45|33010.45|33010.45|33006.14|33006.14|0
1642606140000|2022-01-19 15:29:00|33006.14|33006.14|32997.53|32997.53|33006.14|33006.14|32997.53|32997.53|0
1642606150000|2022-01-19 15:29:10|33001.83|33001.83|33006.14|33006.14|33006.14|33006.14|33001.83|33001.83|0
1642606170000|2022-01-19 15:29:30|33014.75|33014.75|33014.75|33014.75|33014.75|33014.75|33014.75|33014.75|0
1642606180000|2022-01-19 15:29:40|33019.06|33019.06|33010.45|33010.45|33019.06|33019.06|33010.45|33010.45|0
1642606190000|2022-01-19 15:29:50|33008.67|33008.67|33008.67|33008.67|33008.67|33008.67|33008.67|33008.67|0
1642606200000|2022-01-19 15:30:00|33004.36|33004.36|33012.98|33012.98|33012.98|33012.98|33004.36|33004.36|0
1642606210000|2022-01-19 15:30:10|33017.28|33017.28|33017.28|33017.28|33017.28|33017.28|33017.28|33017.28|0
1642606220000|2022-01-19 15:30:20|33012.98|33012.98|33004.36|33004.36|33012.98|33012.98|33004.36|33004.36|0
1642606230000|2022-01-19 15:30:30|33000.06|33000.06|32997.53|32997.53|33004.36|33004.36|32995.75|32995.75|0
1642606250000|2022-01-19 15:30:50|33001.83|33001.83|33006.14|33006.14|33006.14|33006.14|33001.83|33001.83|0
1642606260000|2022-01-19 15:31:00|33010.45|33010.45|33014.75|33014.75|33014.75|33014.75|33010.45|33010.45|0
1642606270000|2022-01-19 15:31:10|33023.37|33023.37|33023.37|33023.37|33023.37|33023.37|33023.37|33023.37|0
1642606280000|2022-01-19 15:31:20|33019.06|33019.06|33019.06|33019.06|33019.06|33019.06|33019.06|33019.06|0
1642606300000|2022-01-19 15:31:40|33020.84|33020.84|33020.84|33020.84|33020.84|33020.84|33020.84|33020.84|0
1642606310000|2022-01-19 15:31:50|33025.14|33025.14|33038.06|33038.06|33038.06|33038.06|33025.14|33025.14|0
1642606320000|2022-01-19 15:32:00|33055.29|33055.29|33059.6|33059.6|33059.6|33059.6|33050.98|33050.98|0
1642606330000|2022-01-19 15:32:10|33055.29|33055.29|33042.37|33042.37|33055.29|33055.29|33042.37|33042.37|0
1642606340000|2022-01-19 15:32:20|33050.98|33050.98|33044.15|33044.15|33050.98|33050.98|33042.37|33042.37|0
1642606350000|2022-01-19 15:32:30|33039.84|33039.84|33039.84|33039.84|33039.84|33039.84|33035.53|33035.53|0
1642606360000|2022-01-19 15:32:40|33044.15|33044.15|33052.76|33052.76|33061.37|33061.37|33044.15|33044.15|0
1642606370000|2022-01-19 15:32:50|33048.45|33048.45|33044.15|33044.15|33048.45|33048.45|33044.15|33044.15|0
1642606380000|2022-01-19 15:33:00|33048.45|33048.45|33048.45|33048.45|33048.45|33048.45|33039.84|33039.84|0
1642606390000|2022-01-19 15:33:10|33052.76|33052.76|33048.45|33048.45|33052.76|33052.76|33048.45|33048.45|0
1642606400000|2022-01-19 15:33:20|33052.76|33052.76|33057.07|33057.07|33061.37|33061.37|33052.76|33052.76|0
1642606410000|2022-01-19 15:33:30|33061.37|33061.37|33061.37|33061.37|33061.37|33061.37|33061.37|33061.37|0
1642606420000|2022-01-19 15:33:40|33065.68|33065.68|33065.68|33065.68|33065.68|33065.68|33065.68|33065.68|0
1642606430000|2022-01-19 15:33:50|33061.37|33061.37|33065.68|33065.68|33065.68|33065.68|33061.37|33061.37|0
1642606440000|2022-01-19 15:34:00|33063.9|33063.9|33046.68|33046.68|33063.9|33063.9|33046.68|33046.68|0
1642606450000|2022-01-19 15:34:10|33042.37|33042.37|33042.37|33042.37|33042.37|33042.37|33042.37|33042.37|0
1642606460000|2022-01-19 15:34:20|33046.68|33046.68|33042.37|33042.37|33050.98|33050.98|33042.37|33042.37|0
1642606470000|2022-01-19 15:34:30|33046.68|33046.68|33046.68|33046.68|33046.68|33046.68|33046.68|33046.68|0
1642606480000|2022-01-19 15:34:40|33042.37|33042.37|33027.67|33027.67|33046.68|33046.68|33027.67|33027.67|0
1642606490000|2022-01-19 15:34:50|33023.37|33023.37|33019.06|33019.06|33031.98|33031.98|33019.06|33019.06|0
1642606500000|2022-01-19 15:35:00|33023.37|33023.37|33031.98|33031.98|33031.98|33031.98|33023.37|33023.37|0
1642606510000|2022-01-19 15:35:10|33036.29|33036.29|33036.29|33036.29|33036.29|33036.29|33036.29|33036.29|0
1642606530000|2022-01-19 15:35:30|33031.98|33031.98|33031.98|33031.98|33031.98|33031.98|33031.98|33031.98|0
1642606540000|2022-01-19 15:35:40|33036.29|33036.29|33044.9|33044.9|33044.9|33044.9|33036.29|33036.29|0
1642606550000|2022-01-19 15:35:50|33040.59|33040.59|33040.59|33040.59|33040.59|33040.59|33040.59|33040.59|0
1642606560000|2022-01-19 15:36:00|33036.29|33036.29|33036.29|33036.29|33040.59|33040.59|33036.29|33036.29|0
1642606580000|2022-01-19 15:36:20|33040.59|33040.59|33040.59|33040.59|33040.59|33040.59|33040.59|33040.59|0
1642606600000|2022-01-19 15:36:40|33036.29|33036.29|33044.9|33044.9|33044.9|33044.9|33031.98|33031.98|0
1642606610000|2022-01-19 15:36:50|33049.21|33049.21|33049.21|33049.21|33049.21|33049.21|33049.21|33049.21|0
1642606630000|2022-01-19 15:37:10|33053.51|33053.51|33049.21|33049.21|33053.51|33053.51|33049.21|33049.21|0
1642606640000|2022-01-19 15:37:20|33053.51|33053.51|33053.51|33053.51|33053.51|33053.51|33053.51|33053.51|0
1642606650000|2022-01-19 15:37:30|33055.29|33055.29|33055.29|33055.29|33055.29|33055.29|33055.29|33055.29|0
1642606670000|2022-01-19 15:37:50|33068.21|33068.21|33093.3|33093.3|33093.3|33093.3|33068.21|33068.21|0
1642606680000|2022-01-19 15:38:00|33097.6|33097.6|33093.3|33093.3|33101.91|33101.91|33093.3|33093.3|0
1642606690000|2022-01-19 15:38:10|33088.99|33088.99|33088.99|33088.99|33093.3|33093.3|33084.68|33084.68|0
1642606700000|2022-01-19 15:38:20|33084.68|33084.68|33088.99|33088.99|33088.99|33088.99|33084.68|33084.68|0
1642606710000|2022-01-19 15:38:30|33093.3|33093.3|33088.99|33088.99|33093.3|33093.3|33088.99|33088.99|0
1642606720000|2022-01-19 15:38:40|33093.3|33093.3|33101.91|33101.91|33101.91|33101.91|33093.3|33093.3|0
1642606730000|2022-01-19 15:38:50|33103.69|33103.69|33122.69|33122.69|33122.69|33122.69|33103.69|33103.69|0
1642606740000|2022-01-19 15:39:00|33118.38|33118.38|33121.94|33121.94|33121.94|33121.94|33118.38|33118.38|0
1642606750000|2022-01-19 15:39:10|33126.24|33126.24|33142.72|33142.72|33142.72|33142.72|33126.24|33126.24|0
1642606760000|2022-01-19 15:39:20|33138.41|33138.41|33138.41|33138.41|33142.72|33142.72|33138.41|33138.41|0
1642606770000|2022-01-19 15:39:30|33151.33|33151.33|33159.94|33159.94|33159.94|33159.94|33151.33|33151.33|0
1642606780000|2022-01-19 15:39:40|33155.64|33155.64|33155.64|33155.64|33159.94|33159.94|33151.33|33151.33|0
1642606800000|2022-01-19 15:40:00|33151.33|33151.33|33155.64|33155.64|33155.64|33155.64|33151.33|33151.33|0
1642606810000|2022-01-19 15:40:10|33151.33|33151.33|33178.95|33178.95|33178.95|33178.95|33151.33|33151.33|0
1642606820000|2022-01-19 15:40:20|33174.64|33174.64|33170.33|33170.33|33178.95|33178.95|33170.33|33170.33|0
1642606830000|2022-01-19 15:40:30|33161.72|33161.72|33161.72|33161.72|33161.72|33161.72|33161.72|33161.72|0
1642606840000|2022-01-19 15:40:40|33166.03|33166.03|33170.33|33170.33|33174.64|33174.64|33166.03|33166.03|0
1642606850000|2022-01-19 15:40:50|33183.25|33183.25|33174.64|33174.64|33183.25|33183.25|33174.64|33174.64|0
1642606860000|2022-01-19 15:41:00|33170.33|33170.33|33170.33|33170.33|33170.33|33170.33|33170.33|33170.33|0
1642606870000|2022-01-19 15:41:10|33166.03|33166.03|33170.33|33170.33|33174.64|33174.64|33166.03|33166.03|0
1642606880000|2022-01-19 15:41:20|33178.95|33178.95|33170.33|33170.33|33178.95|33178.95|33170.33|33170.33|0
1642606890000|2022-01-19 15:41:30|33166.03|33166.03|33157.41|33157.41|33166.03|33166.03|33157.41|33157.41|0
1642606910000|2022-01-19 15:41:50|33153.86|33153.86|33158.17|33158.17|33158.17|33158.17|33153.86|33153.86|0
1642606920000|2022-01-19 15:42:00|33162.47|33162.47|33171.09|33171.09|33171.09|33171.09|33162.47|33162.47|0
1642606930000|2022-01-19 15:42:10|33162.47|33162.47|33171.09|33171.09|33171.09|33171.09|33162.47|33162.47|0
1642606940000|2022-01-19 15:42:20|33166.78|33166.78|33184.01|33184.01|33196.92|33196.92|33166.78|33166.78|0
1642606950000|2022-01-19 15:42:30|33188.31|33188.31|33192.62|33192.62|33192.62|33192.62|33188.31|33188.31|0
1642606960000|2022-01-19 15:42:40|33184.01|33184.01|33179.7|33179.7|33184.01|33184.01|33179.7|33179.7|0
1642606980000|2022-01-19 15:43:00|33184.01|33184.01|33184.01|33184.01|33184.01|33184.01|33184.01|33184.01|0
1642606990000|2022-01-19 15:43:10|33175.39|33175.39|33171.09|33171.09|33175.39|33175.39|33166.78|33166.78|0
1642607000000|2022-01-19 15:43:20|33166.78|33166.78|33166.78|33166.78|33171.09|33171.09|33162.47|33162.47|0
1642607020000|2022-01-19 15:43:40|33162.47|33162.47|33162.47|33162.47|33162.47|33162.47|33162.47|33162.47|0
1642607040000|2022-01-19 15:44:00|33164.25|33164.25|33168.56|33168.56|33168.56|33168.56|33164.25|33164.25|0
1642607050000|2022-01-19 15:44:10|33172.86|33172.86|33168.56|33168.56|33172.86|33172.86|33164.25|33164.25|0
1642607060000|2022-01-19 15:44:20|33172.86|33172.86|33172.86|33172.86|33172.86|33172.86|33172.86|33172.86|0
1642607070000|2022-01-19 15:44:30|33177.17|33177.17|33181.48|33181.48|33181.48|33181.48|33177.17|33177.17|0
1642607080000|2022-01-19 15:44:40|33172.86|33172.86|33177.17|33177.17|33177.17|33177.17|33172.86|33172.86|0
1642607090000|2022-01-19 15:44:50|33172.86|33172.86|33172.86|33172.86|33172.86|33172.86|33172.86|33172.86|0
1642607100000|2022-01-19 15:45:00|33168.56|33168.56|33172.86|33172.86|33172.86|33172.86|33164.25|33164.25|0
1642607120000|2022-01-19 15:45:20|33168.56|33168.56|33160.7|33160.7|33168.56|33168.56|33160.7|33160.7|0
1642607140000|2022-01-19 15:45:40|33158.92|33158.92|33158.92|33158.92|33158.92|33158.92|33158.92|33158.92|0
1642607150000|2022-01-19 15:45:50|33150.31|33150.31|33150.31|33150.31|33150.31|33150.31|33150.31|33150.31|0
1642607160000|2022-01-19 15:46:00|33148.53|33148.53|33135.61|33135.61|33148.53|33148.53|33131.3|33131.3|0
1642607180000|2022-01-19 15:46:20|33152.83|33152.83|33163.22|33163.22|33163.22|33163.22|33152.83|33152.83|0
1642607190000|2022-01-19 15:46:30|33167.53|33167.53|33163.22|33163.22|33167.53|33167.53|33163.22|33163.22|0
1642607200000|2022-01-19 15:46:40|33167.53|33167.53|33167.53|33167.53|33167.53|33167.53|33167.53|33167.53|0
1642607210000|2022-01-19 15:46:50|33158.92|33158.92|33158.92|33158.92|33158.92|33158.92|33158.92|33158.92|0
1642607220000|2022-01-19 15:47:00|33154.61|33154.61|33154.61|33154.61|33154.61|33154.61|33154.61|33154.61|0
1642607230000|2022-01-19 15:47:10|33152.83|33152.83|33152.83|33152.83|33152.83|33152.83|33152.83|33152.83|0
1642607240000|2022-01-19 15:47:20|33170.06|33170.06|33180.45|33180.45|33180.45|33180.45|33170.06|33170.06|0
1642607250000|2022-01-19 15:47:30|33184.76|33184.76|33184.76|33184.76|33184.76|33184.76|33184.76|33184.76|0
1642607280000|2022-01-19 15:48:00|33189.06|33189.06|33189.06|33189.06|33193.37|33193.37|33189.06|33189.06|0
1642607290000|2022-01-19 15:48:10|33184.76|33184.76|33184.76|33184.76|33184.76|33184.76|33184.76|33184.76|0
1642607310000|2022-01-19 15:48:30|33189.06|33189.06|33184.76|33184.76|33189.06|33189.06|33184.76|33184.76|0
1642607320000|2022-01-19 15:48:40|33193.37|33193.37|33193.37|33193.37|33193.37|33193.37|33193.37|33193.37|0
1642607330000|2022-01-19 15:48:50|33189.06|33189.06|33188.31|33188.31|33189.06|33189.06|33184.76|33184.76|0
1642607340000|2022-01-19 15:49:00|33184.01|33184.01|33188.31|33188.31|33188.31|33188.31|33179.7|33179.7|0
1642607350000|2022-01-19 15:49:10|33201.23|33201.23|33214.15|33214.15|33214.15|33214.15|33192.62|33192.62|0
1642607360000|2022-01-19 15:49:20|33218.46|33218.46|33214.15|33214.15|33218.46|33218.46|33214.15|33214.15|0
1642607370000|2022-01-19 15:49:30|33209.84|33209.84|33208.07|33208.07|33209.84|33209.84|33203.76|33203.76|0
1642607380000|2022-01-19 15:49:40|33203.76|33203.76|33199.45|33199.45|33203.76|33203.76|33190.84|33190.84|0
1642607390000|2022-01-19 15:49:50|33195.15|33195.15|33190.84|33190.84|33203.76|33203.76|33190.84|33190.84|0
1642607400000|2022-01-19 15:50:00|33182.23|33182.23|33190.84|33190.84|33190.84|33190.84|33177.92|33177.92|0
1642607410000|2022-01-19 15:50:10|33186.53|33186.53|33190.84|33190.84|33190.84|33190.84|33186.53|33186.53|0
1642607420000|2022-01-19 15:50:20|33195.15|33195.15|33192.62|33192.62|33195.15|33195.15|33184.01|33184.01|0
1642607430000|2022-01-19 15:50:30|33196.92|33196.92|33205.54|33205.54|33205.54|33205.54|33196.92|33196.92|0
1642607440000|2022-01-19 15:50:40|33209.84|33209.84|33215.93|33215.93|33215.93|33215.93|33205.54|33205.54|0
1642607450000|2022-01-19 15:50:50|33211.62|33211.62|33209.84|33209.84|33211.62|33211.62|33209.84|33209.84|0
1642607460000|2022-01-19 15:51:00|33201.23|33201.23|33201.23|33201.23|33201.23|33201.23|33201.23|33201.23|0
1642607470000|2022-01-19 15:51:10|33209.84|33209.84|33209.84|33209.84|33209.84|33209.84|33209.84|33209.84|0
1642607480000|2022-01-19 15:51:20|33214.15|33214.15|33205.54|33205.54|33214.15|33214.15|33205.54|33205.54|0
1642607490000|2022-01-19 15:51:30|33196.92|33196.92|33195.15|33195.15|33201.23|33201.23|33195.15|33195.15|0
1642607510000|2022-01-19 15:51:50|33203.76|33203.76|33208.07|33208.07|33208.07|33208.07|33203.76|33203.76|0
1642607530000|2022-01-19 15:52:10|33203.76|33203.76|33199.45|33199.45|33203.76|33203.76|33199.45|33199.45|0
1642607550000|2022-01-19 15:52:30|33195.15|33195.15|33190.84|33190.84|33195.15|33195.15|33190.84|33190.84|0
1642607560000|2022-01-19 15:52:40|33186.53|33186.53|33177.92|33177.92|33186.53|33186.53|33177.92|33177.92|0
1642607570000|2022-01-19 15:52:50|33186.53|33186.53|33195.15|33195.15|33195.15|33195.15|33186.53|33186.53|0
1642607590000|2022-01-19 15:53:10|33186.53|33186.53|33186.53|33186.53|33186.53|33186.53|33186.53|33186.53|0
1642607600000|2022-01-19 15:53:20|33177.92|33177.92|33182.23|33182.23|33182.23|33182.23|33177.92|33177.92|0
1642607610000|2022-01-19 15:53:30|33186.53|33186.53|33190.84|33190.84|33190.84|33190.84|33186.53|33186.53|0
1642607620000|2022-01-19 15:53:40|33195.15|33195.15|33199.45|33199.45|33199.45|33199.45|33195.15|33195.15|0
1642607630000|2022-01-19 15:53:50|33190.84|33190.84|33190.84|33190.84|33190.84|33190.84|33190.84|33190.84|0
1642607650000|2022-01-19 15:54:10|33203.76|33203.76|33205.54|33205.54|33205.54|33205.54|33203.76|33203.76|0
1642607660000|2022-01-19 15:54:20|33201.23|33201.23|33201.23|33201.23|33201.23|33201.23|33201.23|33201.23|0
1642607680000|2022-01-19 15:54:40|33205.54|33205.54|33199.45|33199.45|33205.54|33205.54|33199.45|33199.45|0
1642607690000|2022-01-19 15:54:50|33190.84|33190.84|33186.53|33186.53|33190.84|33190.84|33186.53|33186.53|0
1642607700000|2022-01-19 15:55:00|33182.23|33182.23|33182.23|33182.23|33182.23|33182.23|33182.23|33182.23|0
1642607710000|2022-01-19 15:55:10|33177.92|33177.92|33177.92|33177.92|33177.92|33177.92|33177.92|33177.92|0
1642607730000|2022-01-19 15:55:30|33179.7|33179.7|33182.23|33182.23|33184.01|33184.01|33179.7|33179.7|0
1642607740000|2022-01-19 15:55:40|33184.01|33184.01|33182.23|33182.23|33184.01|33184.01|33182.23|33182.23|0
1642607750000|2022-01-19 15:55:50|33186.53|33186.53|33186.53|33186.53|33186.53|33186.53|33186.53|33186.53|0
1642607780000|2022-01-19 15:56:20|33190.84|33190.84|33190.84|33190.84|33190.84|33190.84|33190.84|33190.84|0
1642607800000|2022-01-19 15:56:40|33189.06|33189.06|33189.06|33189.06|33189.06|33189.06|33189.06|33189.06|0
1642607810000|2022-01-19 15:56:50|33193.37|33193.37|33205.54|33205.54|33205.54|33205.54|33193.37|33193.37|0
1642607830000|2022-01-19 15:57:10|33218.46|33218.46|33222.76|33222.76|33222.76|33222.76|33218.46|33218.46|0
1642607850000|2022-01-19 15:57:30|33218.46|33218.46|33218.46|33218.46|33218.46|33218.46|33218.46|33218.46|0
1642607860000|2022-01-19 15:57:40|33222.76|33222.76|33212.37|33212.37|33222.76|33222.76|33212.37|33212.37|0
1642607880000|2022-01-19 15:58:00|33216.68|33216.68|33216.68|33216.68|33216.68|33216.68|33216.68|33216.68|0
1642607890000|2022-01-19 15:58:10|33220.99|33220.99|33220.99|33220.99|33225.29|33225.29|33220.99|33220.99|0
1642607900000|2022-01-19 15:58:20|33216.68|33216.68|33225.29|33225.29|33225.29|33225.29|33216.68|33216.68|0
1642607910000|2022-01-19 15:58:30|33233.91|33233.91|33233.91|33233.91|33233.91|33233.91|33233.91|33233.91|0
1642607920000|2022-01-19 15:58:40|33235.68|33235.68|33237.46|33237.46|33237.46|33237.46|33235.68|33235.68|0
1642607930000|2022-01-19 15:58:50|33235.68|33235.68|33231.38|33231.38|33239.99|33239.99|33231.38|33231.38|0
1642607940000|2022-01-19 15:59:00|33235.68|33235.68|33235.68|33235.68|33235.68|33235.68|33235.68|33235.68|0
1642607950000|2022-01-19 15:59:10|33233.91|33233.91|33227.82|33227.82|33233.91|33233.91|33227.82|33227.82|0
1642607960000|2022-01-19 15:59:20|33232.13|33232.13|33232.13|33232.13|33232.13|33232.13|33232.13|33232.13|0
1642607970000|2022-01-19 15:59:30|33223.52|33223.52|33223.52|33223.52|33223.52|33223.52|33223.52|33223.52|0
1642607980000|2022-01-19 15:59:40|33227.82|33227.82|33227.82|33227.82|33227.82|33227.82|33227.82|33227.82|0
1642607990000|2022-01-19 15:59:50|33223.52|33223.52|33217.43|33217.43|33223.52|33223.52|33217.43|33217.43|0
1642608010000|2022-01-19 16:00:10|33208.82|33208.82|33204.51|33204.51|33208.82|33208.82|33204.51|33204.51|0
1642608020000|2022-01-19 16:00:20|33195.9|33195.9|33195.9|33195.9|33195.9|33195.9|33195.9|33195.9|0
1642608030000|2022-01-19 16:00:30|33200.21|33200.21|33204.51|33204.51|33204.51|33204.51|33200.21|33200.21|0
1642608040000|2022-01-19 16:00:40|33202.74|33202.74|33202.74|33202.74|33202.74|33202.74|33202.74|33202.74|0
1642608050000|2022-01-19 16:00:50|33200.96|33200.96|33192.34|33192.34|33200.96|33200.96|33192.34|33192.34|0
1642608060000|2022-01-19 16:01:00|33196.65|33196.65|33196.65|33196.65|33196.65|33196.65|33196.65|33196.65|0
1642608070000|2022-01-19 16:01:10|33198.43|33198.43|33198.43|33198.43|33198.43|33198.43|33198.43|33198.43|0
1642608080000|2022-01-19 16:01:20|33194.12|33194.12|33194.12|33194.12|33194.12|33194.12|33194.12|33194.12|0
1642608090000|2022-01-19 16:01:30|33195.9|33195.9|33195.9|33195.9|33195.9|33195.9|33195.9|33195.9|0
1642608110000|2022-01-19 16:01:50|33191.59|33191.59|33191.59|33191.59|33191.59|33191.59|33191.59|33191.59|0
1642608120000|2022-01-19 16:02:00|33200.21|33200.21|33198.43|33198.43|33200.21|33200.21|33198.43|33198.43|0
1642608130000|2022-01-19 16:02:10|33200.21|33200.21|33200.21|33200.21|33200.21|33200.21|33200.21|33200.21|0
1642608140000|2022-01-19 16:02:20|33195.9|33195.9|33208.82|33208.82|33208.82|33208.82|33195.9|33195.9|0
1642608150000|2022-01-19 16:02:30|33213.13|33213.13|33207.04|33207.04|33213.13|33213.13|33202.74|33202.74|0
1642608160000|2022-01-19 16:02:40|33202.74|33202.74|33202.74|33202.74|33202.74|33202.74|33202.74|33202.74|0
1642608170000|2022-01-19 16:02:50|33198.43|33198.43|33198.43|33198.43|33198.43|33198.43|33198.43|33198.43|0
1642608180000|2022-01-19 16:03:00|33194.12|33194.12|33198.43|33198.43|33198.43|33198.43|33194.12|33194.12|0
1642608190000|2022-01-19 16:03:10|33194.12|33194.12|33194.12|33194.12|33194.12|33194.12|33194.12|33194.12|0
1642608200000|2022-01-19 16:03:20|33189.82|33189.82|33194.12|33194.12|33194.12|33194.12|33189.82|33189.82|0
1642608210000|2022-01-19 16:03:30|33198.43|33198.43|33202.74|33202.74|33202.74|33202.74|33198.43|33198.43|0
1642608230000|2022-01-19 16:03:50|33198.43|33198.43|33198.43|33198.43|33198.43|33198.43|33198.43|33198.43|0
1642608240000|2022-01-19 16:04:00|33196.65|33196.65|33192.34|33192.34|33196.65|33196.65|33192.34|33192.34|0
1642608260000|2022-01-19 16:04:20|33183.73|33183.73|33183.73|33183.73|33183.73|33183.73|33183.73|33183.73|0
1642608270000|2022-01-19 16:04:30|33181.95|33181.95|33180.18|33180.18|33181.95|33181.95|33180.18|33180.18|0
1642608290000|2022-01-19 16:04:50|33184.48|33184.48|33184.48|33184.48|33184.48|33184.48|33184.48|33184.48|0
1642608300000|2022-01-19 16:05:00|33180.18|33180.18|33180.18|33180.18|33180.18|33180.18|33175.87|33175.87|0
1642608310000|2022-01-19 16:05:10|33188.79|33188.79|33188.79|33188.79|33193.1|33193.1|33188.79|33188.79|0
1642608330000|2022-01-19 16:05:30|33190.57|33190.57|33186.26|33186.26|33190.57|33190.57|33186.26|33186.26|0
1642608350000|2022-01-19 16:05:50|33188.04|33188.04|33188.04|33188.04|33188.04|33188.04|33188.04|33188.04|0
1642608360000|2022-01-19 16:06:00|33183.73|33183.73|33183.73|33183.73|33183.73|33183.73|33183.73|33183.73|0
1642608370000|2022-01-19 16:06:10|33179.43|33179.43|33175.12|33175.12|33179.43|33179.43|33175.12|33175.12|0
1642608380000|2022-01-19 16:06:20|33170.81|33170.81|33175.12|33175.12|33175.12|33175.12|33170.81|33170.81|0
1642608390000|2022-01-19 16:06:30|33170.81|33170.81|33175.12|33175.12|33183.73|33183.73|33170.81|33170.81|0
1642608400000|2022-01-19 16:06:40|33170.81|33170.81|33170.81|33170.81|33175.12|33175.12|33170.81|33170.81|0
1642608410000|2022-01-19 16:06:50|33169.04|33169.04|33167.26|33167.26|33169.04|33169.04|33167.26|33167.26|0
1642608430000|2022-01-19 16:07:10|33158.65|33158.65|33158.65|33158.65|33158.65|33158.65|33158.65|33158.65|0
1642608450000|2022-01-19 16:07:30|33154.34|33154.34|33154.34|33154.34|33154.34|33154.34|33154.34|33154.34|0
1642608480000|2022-01-19 16:08:00|33158.65|33158.65|33154.34|33154.34|33158.65|33158.65|33154.34|33154.34|0
1642608490000|2022-01-19 16:08:10|33158.65|33158.65|33158.65|33158.65|33158.65|33158.65|33158.65|33158.65|0
1642608510000|2022-01-19 16:08:30|33154.34|33154.34|33154.34|33154.34|33154.34|33154.34|33154.34|33154.34|0
1642608520000|2022-01-19 16:08:40|33156.12|33156.12|33156.12|33156.12|33160.42|33160.42|33156.12|33156.12|0
1642608530000|2022-01-19 16:08:50|33151.81|33151.81|33151.81|33151.81|33151.81|33151.81|33151.81|33151.81|0
1642608540000|2022-01-19 16:09:00|33147.5|33147.5|33147.5|33147.5|33147.5|33147.5|33147.5|33147.5|0
1642608560000|2022-01-19 16:09:20|33143.2|33143.2|33134.58|33134.58|33143.2|33143.2|33134.58|33134.58|0
1642608580000|2022-01-19 16:09:40|33138.89|33138.89|33134.58|33134.58|33138.89|33138.89|33134.58|33134.58|0
1642608590000|2022-01-19 16:09:50|33138.89|33138.89|33138.89|33138.89|33138.89|33138.89|33138.89|33138.89|0
1642608600000|2022-01-19 16:10:00|33134.58|33134.58|33134.58|33134.58|33134.58|33134.58|33134.58|33134.58|0
1642608610000|2022-01-19 16:10:10|33138.89|33138.89|33151.81|33151.81|33151.81|33151.81|33138.89|33138.89|0
1642608630000|2022-01-19 16:10:30|33156.12|33156.12|33160.42|33160.42|33169.04|33169.04|33156.12|33156.12|0
1642608640000|2022-01-19 16:10:40|33156.12|33156.12|33150.03|33150.03|33156.12|33156.12|33145.73|33145.73|0
1642608660000|2022-01-19 16:11:00|33145.73|33145.73|33143.95|33143.95|33145.73|33145.73|33143.95|33143.95|0
1642608670000|2022-01-19 16:11:10|33152.56|33152.56|33156.87|33156.87|33156.87|33156.87|33143.95|33143.95|0
1642608690000|2022-01-19 16:11:30|33161.17|33161.17|33161.17|33161.17|33169.79|33169.79|33161.17|33161.17|0
1642608700000|2022-01-19 16:11:40|33162.95|33162.95|33162.95|33162.95|33162.95|33162.95|33162.95|33162.95|0
1642608710000|2022-01-19 16:11:50|33167.26|33167.26|33167.26|33167.26|33167.26|33167.26|33167.26|33167.26|0
1642608720000|2022-01-19 16:12:00|33175.87|33175.87|33175.87|33175.87|33175.87|33175.87|33175.87|33175.87|0
1642608750000|2022-01-19 16:12:30|33177.65|33177.65|33177.65|33177.65|33177.65|33177.65|33177.65|33177.65|0
1642608760000|2022-01-19 16:12:40|33181.95|33181.95|33181.95|33181.95|33181.95|33181.95|33181.95|33181.95|0
1642608770000|2022-01-19 16:12:50|33186.26|33186.26|33200.96|33200.96|33200.96|33200.96|33186.26|33186.26|0
1642608780000|2022-01-19 16:13:00|33196.65|33196.65|33196.65|33196.65|33196.65|33196.65|33192.34|33192.34|0
1642608790000|2022-01-19 16:13:10|33192.34|33192.34|33179.43|33179.43|33196.65|33196.65|33179.43|33179.43|0
1642608800000|2022-01-19 16:13:20|33183.73|33183.73|33196.65|33196.65|33196.65|33196.65|33183.73|33183.73|0
1642608820000|2022-01-19 16:13:40|33192.34|33192.34|33183.73|33183.73|33192.34|33192.34|33183.73|33183.73|0
1642608830000|2022-01-19 16:13:50|33192.34|33192.34|33200.96|33200.96|33200.96|33200.96|33192.34|33192.34|0
1642608840000|2022-01-19 16:14:00|33192.34|33192.34|33192.34|33192.34|33192.34|33192.34|33192.34|33192.34|0
1642608850000|2022-01-19 16:14:10|33200.96|33200.96|33202.74|33202.74|33202.74|33202.74|33196.65|33196.65|0
1642608860000|2022-01-19 16:14:20|33198.43|33198.43|33198.43|33198.43|33198.43|33198.43|33198.43|33198.43|0
1642608870000|2022-01-19 16:14:30|33196.65|33196.65|33196.65|33196.65|33196.65|33196.65|33196.65|33196.65|0
1642608890000|2022-01-19 16:14:50|33209.57|33209.57|33209.57|33209.57|33209.57|33209.57|33209.57|33209.57|0
1642608900000|2022-01-19 16:15:00|33205.26|33205.26|33200.96|33200.96|33215.65|33215.65|33200.96|33200.96|0
1642608920000|2022-01-19 16:15:20|33205.26|33205.26|33202.74|33202.74|33207.04|33207.04|33202.74|33202.74|0
1642608960000|2022-01-19 16:16:00|33207.04|33207.04|33202.74|33202.74|33215.65|33215.65|33202.74|33202.74|0
1642609000000|2022-01-19 16:16:40|33199.18|33199.18|33199.18|33199.18|33199.18|33199.18|33199.18|33199.18|0
1642609010000|2022-01-19 16:16:50|33190.57|33190.57|33190.57|33190.57|33190.57|33190.57|33190.57|33190.57|0
1642609020000|2022-01-19 16:17:00|33186.26|33186.26|33186.26|33186.26|33186.26|33186.26|33186.26|33186.26|0
1642609050000|2022-01-19 16:17:30|33173.34|33173.34|33183.73|33183.73|33183.73|33183.73|33173.34|33173.34|0
1642609060000|2022-01-19 16:17:40|33181.95|33181.95|33186.26|33186.26|33186.26|33186.26|33181.95|33181.95|0
1642609070000|2022-01-19 16:17:50|33184.48|33184.48|33184.48|33184.48|33184.48|33184.48|33184.48|33184.48|0
1642609080000|2022-01-19 16:18:00|33175.87|33175.87|33171.56|33171.56|33175.87|33175.87|33162.95|33162.95|0
1642609090000|2022-01-19 16:18:10|33167.26|33167.26|33167.26|33167.26|33167.26|33167.26|33167.26|33167.26|0
1642609100000|2022-01-19 16:18:20|33174.09|33174.09|33174.09|33174.09|33174.09|33174.09|33174.09|33174.09|0
1642609120000|2022-01-19 16:18:40|33177.65|33177.65|33180.18|33180.18|33180.18|33180.18|33175.87|33175.87|0
1642609130000|2022-01-19 16:18:50|33186.26|33186.26|33190.57|33190.57|33190.57|33190.57|33186.26|33186.26|0
1642609140000|2022-01-19 16:19:00|33186.26|33186.26|33186.26|33186.26|33186.26|33186.26|33186.26|33186.26|0
1642609150000|2022-01-19 16:19:10|33199.18|33199.18|33199.18|33199.18|33199.18|33199.18|33199.18|33199.18|0
1642609160000|2022-01-19 16:19:20|33203.49|33203.49|33199.18|33199.18|33203.49|33203.49|33199.18|33199.18|0
1642609180000|2022-01-19 16:19:40|33203.49|33203.49|33203.49|33203.49|33203.49|33203.49|33203.49|33203.49|0
1642609200000|2022-01-19 16:20:00|33207.79|33207.79|33218.18|33218.18|33218.18|33218.18|33207.79|33207.79|0
1642609210000|2022-01-19 16:20:10|33216.41|33216.41|33213.88|33213.88|33216.41|33216.41|33212.1|33212.1|0
1642609220000|2022-01-19 16:20:20|33222.49|33222.49|33213.88|33213.88|33226.8|33226.8|33213.88|33213.88|0
1642609230000|2022-01-19 16:20:30|33209.57|33209.57|33209.57|33209.57|33209.57|33209.57|33209.57|33209.57|0
1642609240000|2022-01-19 16:20:40|33205.26|33205.26|33203.49|33203.49|33205.26|33205.26|33203.49|33203.49|0
1642609250000|2022-01-19 16:20:50|33207.79|33207.79|33207.79|33207.79|33207.79|33207.79|33207.79|33207.79|0
1642609260000|2022-01-19 16:21:00|33212.1|33212.1|33212.1|33212.1|33212.1|33212.1|33212.1|33212.1|0
1642609270000|2022-01-19 16:21:10|33207.79|33207.79|33207.79|33207.79|33207.79|33207.79|33207.79|33207.79|0
1642609290000|2022-01-19 16:21:30|33203.49|33203.49|33209.57|33209.57|33209.57|33209.57|33203.49|33203.49|0
1642609300000|2022-01-19 16:21:40|33218.18|33218.18|33211.35|33211.35|33218.18|33218.18|33209.57|33209.57|0
1642609320000|2022-01-19 16:22:00|33215.65|33215.65|33213.13|33213.13|33215.65|33215.65|33211.35|33211.35|0
1642609330000|2022-01-19 16:22:10|33217.43|33217.43|33217.43|33217.43|33217.43|33217.43|33217.43|33217.43|0
1642609340000|2022-01-19 16:22:20|33213.13|33213.13|33217.43|33217.43|33217.43|33217.43|33213.13|33213.13|0
1642609350000|2022-01-19 16:22:30|33219.21|33219.21|33219.21|33219.21|33219.21|33219.21|33219.21|33219.21|0
1642609360000|2022-01-19 16:22:40|33220.99|33220.99|33214.9|33214.9|33220.99|33220.99|33214.9|33214.9|0
1642609380000|2022-01-19 16:23:00|33219.21|33219.21|33219.21|33219.21|33219.21|33219.21|33219.21|33219.21|0
1642609390000|2022-01-19 16:23:10|33214.9|33214.9|33214.9|33214.9|33214.9|33214.9|33214.9|33214.9|0
1642609410000|2022-01-19 16:23:30|33219.21|33219.21|33219.21|33219.21|33219.21|33219.21|33219.21|33219.21|0
1642609420000|2022-01-19 16:23:40|33214.9|33214.9|33201.98|33201.98|33214.9|33214.9|33201.98|33201.98|0
1642609430000|2022-01-19 16:23:50|33193.37|33193.37|33193.37|33193.37|33193.37|33193.37|33193.37|33193.37|0
1642609440000|2022-01-19 16:24:00|33191.59|33191.59|33195.9|33195.9|33195.9|33195.9|33191.59|33191.59|0
1642609450000|2022-01-19 16:24:10|33200.21|33200.21|33200.21|33200.21|33200.21|33200.21|33200.21|33200.21|0
1642609460000|2022-01-19 16:24:20|33195.9|33195.9|33195.9|33195.9|33195.9|33195.9|33195.9|33195.9|0
1642609470000|2022-01-19 16:24:30|33191.59|33191.59|33187.29|33187.29|33191.59|33191.59|33187.29|33187.29|0
1642609490000|2022-01-19 16:24:50|33191.59|33191.59|33191.59|33191.59|33191.59|33191.59|33191.59|33191.59|0
1642609530000|2022-01-19 16:25:30|33195.9|33195.9|33195.9|33195.9|33195.9|33195.9|33195.9|33195.9|0
1642609540000|2022-01-19 16:25:40|33194.12|33194.12|33194.12|33194.12|33194.12|33194.12|33194.12|33194.12|0
1642609550000|2022-01-19 16:25:50|33189.82|33189.82|33187.29|33187.29|33189.82|33189.82|33185.51|33185.51|0
1642609570000|2022-01-19 16:26:10|33191.59|33191.59|33187.29|33187.29|33191.59|33191.59|33187.29|33187.29|0
1642609580000|2022-01-19 16:26:20|33182.98|33182.98|33178.67|33178.67|33182.98|33182.98|33178.67|33178.67|0
1642609590000|2022-01-19 16:26:30|33174.37|33174.37|33168.28|33168.28|33174.37|33174.37|33168.28|33168.28|0
1642609620000|2022-01-19 16:27:00|33174.37|33174.37|33174.37|33174.37|33174.37|33174.37|33174.37|33174.37|0
1642609630000|2022-01-19 16:27:10|33178.67|33178.67|33170.06|33170.06|33178.67|33178.67|33170.06|33170.06|0
1642609650000|2022-01-19 16:27:30|33174.37|33174.37|33178.67|33178.67|33178.67|33178.67|33174.37|33174.37|0
1642609670000|2022-01-19 16:27:50|33191.59|33191.59|33191.59|33191.59|33191.59|33191.59|33191.59|33191.59|0
1642609680000|2022-01-19 16:28:00|33187.29|33187.29|33182.98|33182.98|33187.29|33187.29|33178.67|33178.67|0
1642609690000|2022-01-19 16:28:10|33184.76|33184.76|33184.76|33184.76|33184.76|33184.76|33184.76|33184.76|0
1642609700000|2022-01-19 16:28:20|33189.06|33189.06|33189.06|33189.06|33189.06|33189.06|33189.06|33189.06|0
1642609710000|2022-01-19 16:28:30|33193.37|33193.37|33195.15|33195.15|33195.15|33195.15|33193.37|33193.37|0
1642609720000|2022-01-19 16:28:40|33203.76|33203.76|33203.76|33203.76|33203.76|33203.76|33203.76|33203.76|0
1642609730000|2022-01-19 16:28:50|33205.54|33205.54|33205.54|33205.54|33205.54|33205.54|33205.54|33205.54|0
1642609740000|2022-01-19 16:29:00|33207.31|33207.31|33216.68|33216.68|33220.23|33220.23|33207.31|33207.31|0
1642609750000|2022-01-19 16:29:10|33212.37|33212.37|33212.37|33212.37|33212.37|33212.37|33210.6|33210.6|0
1642609760000|2022-01-19 16:29:20|33208.07|33208.07|33212.37|33212.37|33214.15|33214.15|33208.07|33208.07|0
1642609770000|2022-01-19 16:29:30|33214.15|33214.15|33203.76|33203.76|33214.15|33214.15|33203.76|33203.76|0
1642609780000|2022-01-19 16:29:40|33208.07|33208.07|33214.15|33214.15|33218.46|33218.46|33208.07|33208.07|0
1642609790000|2022-01-19 16:29:50|33218.46|33218.46|33214.15|33214.15|33218.46|33218.46|33196.92|33196.92|0
1642666500000|2022-01-20 08:15:00|33189.34|33189.34|33206.56|33206.56|33206.56|33206.56|33189.34|33189.34|0
1642666510000|2022-01-20 08:15:10|33215.18|33215.18|33206.56|33206.56|33215.18|33215.18|33206.56|33206.56|0
1642666520000|2022-01-20 08:15:20|33219.48|33219.48|33224.81|33224.81|33224.81|33224.81|33219.48|33219.48|0
1642666530000|2022-01-20 08:15:30|33233.43|33233.43|33237.73|33237.73|33237.73|33237.73|33233.43|33233.43|0
1642666540000|2022-01-20 08:15:40|33242.04|33242.04|33237.73|33237.73|33242.04|33242.04|33233.43|33233.43|0
1642666550000|2022-01-20 08:15:50|33242.04|33242.04|33242.04|33242.04|33242.04|33242.04|33242.04|33242.04|0
1642666580000|2022-01-20 08:16:20|33272.18|33272.18|33279.29|33279.29|33279.29|33279.29|33272.18|33272.18|0
1642666590000|2022-01-20 08:16:30|33283.6|33283.6|33287.91|33287.91|33287.91|33287.91|33283.6|33283.6|0
1642666600000|2022-01-20 08:16:40|33274.99|33274.99|33274.99|33274.99|33274.99|33274.99|33274.99|33274.99|0
1642666610000|2022-01-20 08:16:50|33300.83|33300.83|33300.07|33300.07|33300.83|33300.83|33296.52|33296.52|0
1642666620000|2022-01-20 08:17:00|33312.99|33312.99|33317.3|33317.3|33321.61|33321.61|33312.99|33312.99|0
1642666640000|2022-01-20 08:17:20|33330.22|33330.22|33325.91|33325.91|33334.53|33334.53|33325.91|33325.91|0
1642666650000|2022-01-20 08:17:30|33321.61|33321.61|33321.61|33321.61|33321.61|33321.61|33321.61|33321.61|0
1642666670000|2022-01-20 08:17:50|33323.38|33323.38|33328.72|33328.72|33328.72|33328.72|33323.38|33323.38|0
1642666680000|2022-01-20 08:18:00|33324.41|33324.41|33324.41|33324.41|33324.41|33324.41|33324.41|33324.41|0
1642666700000|2022-01-20 08:18:20|33320.85|33320.85|33333.77|33333.77|33338.08|33338.08|33320.85|33320.85|0
1642666710000|2022-01-20 08:18:30|33335.55|33335.55|33335.55|33335.55|33335.55|33335.55|33335.55|33335.55|0
1642666720000|2022-01-20 08:18:40|33337.33|33337.33|33347.72|33347.72|33347.72|33347.72|33337.33|33337.33|0
1642666730000|2022-01-20 08:18:50|33351.27|33351.27|33356.33|33356.33|33356.33|33356.33|33347.72|33347.72|0
1642666740000|2022-01-20 08:19:00|33360.64|33360.64|33352.78|33352.78|33360.64|33360.64|33352.78|33352.78|0
1642666760000|2022-01-20 08:19:20|33351|33351|33351|33351|33351|33351|33351|33351|0
1642666770000|2022-01-20 08:19:30|33346.69|33346.69|33333.77|33333.77|33346.69|33346.69|33333.77|33333.77|0
1642666780000|2022-01-20 08:19:40|33335.55|33335.55|33333.77|33333.77|33339.86|33339.86|33333.77|33333.77|0
1642666800000|2022-01-20 08:20:00|33335.55|33335.55|33335.55|33335.55|33335.55|33335.55|33335.55|33335.55|0
1642666820000|2022-01-20 08:20:20|33352.78|33352.78|33354.55|33354.55|33354.55|33354.55|33352.78|33352.78|0
1642666830000|2022-01-20 08:20:30|33358.86|33358.86|33358.86|33358.86|33358.86|33358.86|33358.86|33358.86|0
1642666860000|2022-01-20 08:21:00|33357.08|33357.08|33360.64|33360.64|33360.64|33360.64|33357.08|33357.08|0
1642666870000|2022-01-20 08:21:10|33362.41|33362.41|33362.41|33362.41|33362.41|33362.41|33362.41|33362.41|0
1642666880000|2022-01-20 08:21:20|33366.72|33366.72|33366.72|33366.72|33366.72|33366.72|33366.72|33366.72|0
1642666890000|2022-01-20 08:21:30|33363.17|33363.17|33363.17|33363.17|33363.17|33363.17|33363.17|33363.17|0
1642666910000|2022-01-20 08:21:50|33367.47|33367.47|33367.47|33367.47|33367.47|33367.47|33367.47|33367.47|0
1642666960000|2022-01-20 08:22:40|33371.78|33371.78|33371.78|33371.78|33371.78|33371.78|33371.78|33371.78|0
1642666970000|2022-01-20 08:22:50|33367.47|33367.47|33358.86|33358.86|33367.47|33367.47|33358.86|33358.86|0
1642666980000|2022-01-20 08:23:00|33362.41|33362.41|33366.72|33366.72|33371.03|33371.03|33362.41|33362.41|0
1642666990000|2022-01-20 08:23:10|33364.94|33364.94|33352.02|33352.02|33364.94|33364.94|33352.02|33352.02|0
1642667000000|2022-01-20 08:23:20|33347.72|33347.72|33352.02|33352.02|33352.02|33352.02|33347.72|33347.72|0
1642667050000|2022-01-20 08:24:10|33360.64|33360.64|33357.08|33357.08|33360.64|33360.64|33357.08|33357.08|0
1642667060000|2022-01-20 08:24:20|33370|33370|33365.7|33365.7|33370|33370|33361.39|33361.39|0
1642667080000|2022-01-20 08:24:40|33363.92|33363.92|33351|33351|33363.92|33363.92|33351|33351|0
1642667100000|2022-01-20 08:25:00|33346.69|33346.69|33341.36|33341.36|33346.69|33346.69|33341.36|33341.36|0
1642667110000|2022-01-20 08:25:10|33343.14|33343.14|33345.67|33345.67|33349.22|33349.22|33343.14|33343.14|0
1642667120000|2022-01-20 08:25:20|33342.11|33342.11|33342.11|33342.11|33342.11|33342.11|33342.11|33342.11|0
1642667130000|2022-01-20 08:25:30|33345.67|33345.67|33345.67|33345.67|33345.67|33345.67|33345.67|33345.67|0
1642667140000|2022-01-20 08:25:40|33341.36|33341.36|33341.36|33341.36|33341.36|33341.36|33341.36|33341.36|0
1642667170000|2022-01-20 08:26:10|33345.67|33345.67|33351.75|33351.75|33351.75|33351.75|33345.67|33345.67|0
1642667180000|2022-01-20 08:26:20|33360.36|33360.36|33362.14|33362.14|33362.14|33362.14|33360.36|33360.36|0
1642667190000|2022-01-20 08:26:30|33366.45|33366.45|33357.84|33357.84|33366.45|33366.45|33357.84|33357.84|0
1642667200000|2022-01-20 08:26:40|33359.61|33359.61|33359.61|33359.61|33359.61|33359.61|33359.61|33359.61|0
1642667210000|2022-01-20 08:26:50|33361.39|33361.39|33361.39|33361.39|33361.39|33361.39|33361.39|33361.39|0
1642667230000|2022-01-20 08:27:10|33359.61|33359.61|33359.61|33359.61|33359.61|33359.61|33359.61|33359.61|0
1642667240000|2022-01-20 08:27:20|33351|33351|33351|33351|33351|33351|33351|33351|0
1642667250000|2022-01-20 08:27:30|33342.39|33342.39|33342.39|33342.39|33342.39|33342.39|33342.39|33342.39|0
1642667270000|2022-01-20 08:27:50|33346.69|33346.69|33346.69|33346.69|33346.69|33346.69|33346.69|33346.69|0
1642667280000|2022-01-20 08:28:00|33348.47|33348.47|33348.47|33348.47|33348.47|33348.47|33348.47|33348.47|0
1642667290000|2022-01-20 08:28:10|33339.86|33339.86|33344.16|33344.16|33344.16|33344.16|33339.86|33339.86|0
1642667330000|2022-01-20 08:28:50|33348.47|33348.47|33336.3|33336.3|33348.47|33348.47|33336.3|33336.3|0
1642667340000|2022-01-20 08:29:00|33334.53|33334.53|33334.53|33334.53|33334.53|33334.53|33334.53|33334.53|0
1642667360000|2022-01-20 08:29:20|33332.75|33332.75|33328.44|33328.44|33332.75|33332.75|33328.44|33328.44|0
1642667390000|2022-01-20 08:29:50|33326.66|33326.66|33326.66|33326.66|33326.66|33326.66|33326.66|33326.66|0
1642667400000|2022-01-20 08:30:00|33314.5|33314.5|33314.5|33314.5|33314.5|33314.5|33314.5|33314.5|0
1642667410000|2022-01-20 08:30:10|33305.88|33305.88|33301.58|33301.58|33305.88|33305.88|33301.58|33301.58|0
1642667440000|2022-01-20 08:30:40|33305.88|33305.88|33284.35|33284.35|33305.88|33305.88|33284.35|33284.35|0
1642667450000|2022-01-20 08:30:50|33275.74|33275.74|33271.43|33271.43|33275.74|33275.74|33271.43|33271.43|0
1642667460000|2022-01-20 08:31:00|33267.88|33267.88|33263.57|33263.57|33267.88|33267.88|33263.57|33263.57|0
1642667470000|2022-01-20 08:31:10|33261.79|33261.79|33261.79|33261.79|33261.79|33261.79|33261.79|33261.79|0
1642667480000|2022-01-20 08:31:20|33260.02|33260.02|33260.02|33260.02|33260.02|33260.02|33260.02|33260.02|0
1642667490000|2022-01-20 08:31:30|33272.94|33272.94|33272.94|33272.94|33272.94|33272.94|33272.94|33272.94|0
1642667510000|2022-01-20 08:31:50|33267.61|33267.61|33267.61|33267.61|33267.61|33267.61|33267.61|33267.61|0
1642667520000|2022-01-20 08:32:00|33271.16|33271.16|33266.1|33266.1|33271.16|33271.16|33262.55|33262.55|0
1642667530000|2022-01-20 08:32:10|33274.71|33274.71|33271.43|33271.43|33280.05|33280.05|33271.43|33271.43|0
1642667540000|2022-01-20 08:32:20|33267.13|33267.13|33261.79|33261.79|33267.13|33267.13|33261.79|33261.79|0
1642667550000|2022-01-20 08:32:30|33257.49|33257.49|33254.96|33254.96|33259.27|33259.27|33254.96|33254.96|0
1642667560000|2022-01-20 08:32:40|33259.27|33259.27|33250.65|33250.65|33259.27|33259.27|33250.65|33250.65|0
1642667570000|2022-01-20 08:32:50|33246.35|33246.35|33246.35|33246.35|33246.35|33246.35|33246.35|33246.35|0
1642667580000|2022-01-20 08:33:00|33250.65|33250.65|33242.04|33242.04|33250.65|33250.65|33242.04|33242.04|0
1642667590000|2022-01-20 08:33:10|33237.73|33237.73|33229.12|33229.12|33237.73|33237.73|33229.12|33229.12|0
1642667600000|2022-01-20 08:33:20|33227.34|33227.34|33229.12|33229.12|33229.12|33229.12|33227.34|33227.34|0
1642667640000|2022-01-20 08:34:00|33225.57|33225.57|33225.57|33225.57|33225.57|33225.57|33225.57|33225.57|0
1642667660000|2022-01-20 08:34:20|33223.79|33223.79|33225.57|33225.57|33225.57|33225.57|33223.79|33223.79|0
1642667690000|2022-01-20 08:34:50|33223.79|33223.79|33211.62|33211.62|33225.57|33225.57|33211.62|33211.62|0
1642667700000|2022-01-20 08:35:00|33209.84|33209.84|33211.62|33211.62|33211.62|33211.62|33209.84|33209.84|0
1642667720000|2022-01-20 08:35:20|33213.4|33213.4|33213.4|33213.4|33213.4|33213.4|33213.4|33213.4|0
1642667740000|2022-01-20 08:35:40|33217.7|33217.7|33217.7|33217.7|33217.7|33217.7|33217.7|33217.7|0
1642667750000|2022-01-20 08:35:50|33213.4|33213.4|33213.4|33213.4|33213.4|33213.4|33213.4|33213.4|0
1642667780000|2022-01-20 08:36:20|33215.18|33215.18|33215.18|33215.18|33215.18|33215.18|33215.18|33215.18|0
1642667790000|2022-01-20 08:36:30|33223.04|33223.04|33223.04|33223.04|33223.04|33223.04|33223.04|33223.04|0
1642667810000|2022-01-20 08:36:50|33231.65|33231.65|33231.65|33231.65|33231.65|33231.65|33231.65|33231.65|0
1642667820000|2022-01-20 08:37:00|33259.27|33259.27|33254.96|33254.96|33263.57|33263.57|33254.96|33254.96|0
1642667830000|2022-01-20 08:37:10|33246.35|33246.35|33244.57|33244.57|33246.35|33246.35|33244.57|33244.57|0
1642667860000|2022-01-20 08:37:40|33228.09|33228.09|33215.18|33215.18|33228.09|33228.09|33215.18|33215.18|0
1642667880000|2022-01-20 08:38:00|33216.95|33216.95|33216.95|33216.95|33216.95|33216.95|33216.95|33216.95|0
1642667890000|2022-01-20 08:38:10|33212.65|33212.65|33212.65|33212.65|33212.65|33212.65|33212.65|33212.65|0
1642667900000|2022-01-20 08:38:20|33204.03|33204.03|33199.73|33199.73|33208.34|33208.34|33199.73|33199.73|0
1642667910000|2022-01-20 08:38:30|33204.03|33204.03|33199.73|33199.73|33204.03|33204.03|33199.73|33199.73|0
1642667930000|2022-01-20 08:38:50|33191.11|33191.11|33189.34|33189.34|33191.11|33191.11|33189.34|33189.34|0
1642667940000|2022-01-20 08:39:00|33180.72|33180.72|33180.72|33180.72|33180.72|33180.72|33180.72|33180.72|0
1642667960000|2022-01-20 08:39:20|33177.17|33177.17|33177.17|33177.17|33177.17|33177.17|33177.17|33177.17|0
1642667980000|2022-01-20 08:39:40|33155.64|33155.64|33155.64|33155.64|33155.64|33155.64|33155.64|33155.64|0
1642668000000|2022-01-20 08:40:00|33152.08|33152.08|33127|33127|33152.08|33152.08|33127|33127|0
1642668010000|2022-01-20 08:40:10|33128.77|33128.77|33127|33127|33128.77|33128.77|33127|33127|0
1642668030000|2022-01-20 08:40:30|33114.08|33114.08|33114.08|33114.08|33114.08|33114.08|33114.08|33114.08|0
1642668040000|2022-01-20 08:40:40|33109.77|33109.77|33105.46|33105.46|33109.77|33109.77|33105.46|33105.46|0
1642668060000|2022-01-20 08:41:00|33101.16|33101.16|33101.16|33101.16|33101.16|33101.16|33101.16|33101.16|0
1642668070000|2022-01-20 08:41:10|33096.85|33096.85|33080.38|33080.38|33096.85|33096.85|33080.38|33080.38|0
1642668090000|2022-01-20 08:41:30|33075.04|33075.04|33078.6|33078.6|33078.6|33078.6|33075.04|33075.04|0
1642668100000|2022-01-20 08:41:40|33074.29|33074.29|33074.29|33074.29|33078.6|33078.6|33074.29|33074.29|0
1642668110000|2022-01-20 08:41:50|33061.37|33061.37|33052.76|33052.76|33061.37|33061.37|33052.76|33052.76|0
1642668120000|2022-01-20 08:42:00|33057.07|33057.07|33057.07|33057.07|33057.07|33057.07|33057.07|33057.07|0
1642668130000|2022-01-20 08:42:10|33053.51|33053.51|33053.51|33053.51|33053.51|33053.51|33053.51|33053.51|0
1642668140000|2022-01-20 08:42:20|33044.9|33044.9|33044.9|33044.9|33044.9|33044.9|33044.9|33044.9|0
1642668180000|2022-01-20 08:43:00|33043.12|33043.12|33030.96|33030.96|33043.12|33043.12|33030.96|33030.96|0
1642668190000|2022-01-20 08:43:10|33035.26|33035.26|33035.26|33035.26|33035.26|33035.26|33035.26|33035.26|0
1642668200000|2022-01-20 08:43:20|33033.48|33033.48|33033.48|33033.48|33033.48|33033.48|33033.48|33033.48|0
1642668210000|2022-01-20 08:43:30|33024.87|33024.87|33020.56|33020.56|33024.87|33024.87|33020.56|33020.56|0
1642668230000|2022-01-20 08:43:50|33029.18|33029.18|33029.18|33029.18|33029.18|33029.18|33029.18|33029.18|0
1642668240000|2022-01-20 08:44:00|33020.56|33020.56|33022.34|33022.34|33022.34|33022.34|33018.79|33018.79|0
1642668250000|2022-01-20 08:44:10|33035.26|33035.26|33022.34|33022.34|33035.26|33035.26|33022.34|33022.34|0
1642668260000|2022-01-20 08:44:20|33024.12|33024.12|33024.12|33024.12|33024.12|33024.12|33024.12|33024.12|0
1642668270000|2022-01-20 08:44:30|33019.81|33019.81|33019.81|33019.81|33019.81|33019.81|33019.81|33019.81|0
1642668280000|2022-01-20 08:44:40|33011.2|33011.2|33006.89|33006.89|33011.2|33011.2|33002.59|33002.59|0
1642668310000|2022-01-20 08:45:10|32998.28|32998.28|32993.97|32993.97|32998.28|32998.28|32993.97|32993.97|0
1642668320000|2022-01-20 08:45:20|32988.64|32988.64|32988.64|32988.64|32988.64|32988.64|32988.64|32988.64|0
1642668330000|2022-01-20 08:45:30|32997.26|32997.26|33018.79|33018.79|33018.79|33018.79|32997.26|32997.26|0
1642668350000|2022-01-20 08:45:50|33027.4|33027.4|33027.4|33027.4|33027.4|33027.4|33027.4|33027.4|0
1642668360000|2022-01-20 08:46:00|33025.62|33025.62|33025.62|33025.62|33025.62|33025.62|33025.62|33025.62|0
1642668380000|2022-01-20 08:46:20|33022.07|33022.07|33009.15|33009.15|33022.07|33022.07|33007.37|33007.37|0
1642668420000|2022-01-20 08:47:00|33022.07|33022.07|33008.4|33008.4|33025.62|33025.62|33004.09|33004.09|0
1642668430000|2022-01-20 08:47:10|33017.01|33017.01|33017.01|33017.01|33017.01|33017.01|33017.01|33017.01|0
1642668440000|2022-01-20 08:47:20|33025.62|33025.62|33025.62|33025.62|33025.62|33025.62|33025.62|33025.62|0
1642668480000|2022-01-20 08:48:00|33034.24|33034.24|33034.24|33034.24|33034.24|33034.24|33034.24|33034.24|0
1642668500000|2022-01-20 08:48:20|33042.85|33042.85|33038.54|33038.54|33042.85|33042.85|33038.54|33038.54|0
1642668510000|2022-01-20 08:48:30|33042.1|33042.1|33047.43|33047.43|33047.43|33047.43|33042.1|33042.1|0
1642668530000|2022-01-20 08:48:50|33049.21|33049.21|33057.82|33057.82|33057.82|33057.82|33049.21|33049.21|0
1642668540000|2022-01-20 08:49:00|33053.51|33053.51|33055.29|33055.29|33055.29|33055.29|33053.51|33053.51|0
1642668550000|2022-01-20 08:49:10|33053.51|33053.51|33044.9|33044.9|33053.51|33053.51|33044.9|33044.9|0
1642668580000|2022-01-20 08:49:40|33040.59|33040.59|33040.59|33040.59|33040.59|33040.59|33040.59|33040.59|0
1642668590000|2022-01-20 08:49:50|33038.82|33038.82|33037.04|33037.04|33038.82|33038.82|33037.04|33037.04|0
1642668620000|2022-01-20 08:50:20|33035.26|33035.26|33038.82|33038.82|33038.82|33038.82|33035.26|33035.26|0
1642668630000|2022-01-20 08:50:30|33040.59|33040.59|33023.37|33023.37|33040.59|33040.59|33023.37|33023.37|0
1642668650000|2022-01-20 08:50:50|33027.67|33027.67|33027.67|33027.67|33027.67|33027.67|33027.67|33027.67|0
1642668700000|2022-01-20 08:51:40|33036.29|33036.29|33038.06|33038.06|33038.06|33038.06|33036.29|33036.29|0
1642668730000|2022-01-20 08:52:10|33036.29|33036.29|33031.98|33031.98|33036.29|33036.29|33031.98|33031.98|0
1642668780000|2022-01-20 08:53:00|33019.06|33019.06|33020.84|33020.84|33020.84|33020.84|33019.06|33019.06|0
1642668830000|2022-01-20 08:53:50|33017.28|33017.28|33017.28|33017.28|33017.28|33017.28|33017.28|33017.28|0
1642668850000|2022-01-20 08:54:10|33043.12|33043.12|33046.68|33046.68|33046.68|33046.68|33043.12|33043.12|0
1642668880000|2022-01-20 08:54:40|33055.29|33055.29|33059.6|33059.6|33059.6|33059.6|33055.29|33055.29|0
1642668900000|2022-01-20 08:55:00|33055.29|33055.29|33050.98|33050.98|33055.29|33055.29|33050.98|33050.98|0
1642668930000|2022-01-20 08:55:30|33046.68|33046.68|33044.9|33044.9|33046.68|33046.68|33044.9|33044.9|0
1642668950000|2022-01-20 08:55:50|33019.06|33019.06|33023.37|33023.37|33023.37|33023.37|33019.06|33019.06|0
1642668960000|2022-01-20 08:56:00|33019.81|33019.81|33018.04|33018.04|33019.81|33019.81|33018.04|33018.04|0
1642668980000|2022-01-20 08:56:20|33016.26|33016.26|33016.26|33016.26|33016.26|33016.26|33016.26|33016.26|0
1642669010000|2022-01-20 08:56:50|33011.95|33011.95|33011.95|33011.95|33011.95|33011.95|33011.95|33011.95|0
1642669020000|2022-01-20 08:57:00|33026.65|33026.65|33035.26|33035.26|33035.26|33035.26|33026.65|33026.65|0
1642669070000|2022-01-20 08:57:50|33039.57|33039.57|33039.57|33039.57|33039.57|33039.57|33039.57|33039.57|0
1642669100000|2022-01-20 08:58:20|33041.35|33041.35|33039.57|33039.57|33041.35|33041.35|33039.57|33039.57|0
1642669120000|2022-01-20 08:58:40|33037.79|33037.79|33037.79|33037.79|33037.79|33037.79|33037.79|33037.79|0
1642669140000|2022-01-20 08:59:00|33029.18|33029.18|33029.18|33029.18|33029.18|33029.18|33029.18|33029.18|0
1642669170000|2022-01-20 08:59:30|33027.4|33027.4|33023.09|33023.09|33027.4|33027.4|33023.09|33023.09|0
1642669180000|2022-01-20 08:59:40|33018.79|33018.79|33018.79|33018.79|33018.79|33018.79|33018.79|33018.79|0
1642669190000|2022-01-20 08:59:50|33014.48|33014.48|33018.79|33018.79|33018.79|33018.79|33014.48|33014.48|0
1642669220000|2022-01-20 09:00:20|33010.17|33010.17|33010.17|33010.17|33010.17|33010.17|33010.17|33010.17|0
1642669240000|2022-01-20 09:00:40|33011.95|33011.95|33011.95|33011.95|33011.95|33011.95|33011.95|33011.95|0
1642669260000|2022-01-20 09:01:00|33016.26|33016.26|33016.26|33016.26|33016.26|33016.26|33016.26|33016.26|0
1642669320000|2022-01-20 09:02:00|33026.65|33026.65|33022.34|33022.34|33026.65|33026.65|33018.04|33018.04|0
1642669340000|2022-01-20 09:02:20|33030.96|33030.96|33035.26|33035.26|33035.26|33035.26|33030.96|33030.96|0
1642669380000|2022-01-20 09:03:00|33030.96|33030.96|33030.96|33030.96|33030.96|33030.96|33030.96|33030.96|0
1642669400000|2022-01-20 09:03:20|33027.4|33027.4|33027.4|33027.4|33027.4|33027.4|33027.4|33027.4|0
1642669430000|2022-01-20 09:03:50|33031.71|33031.71|33031.71|33031.71|33031.71|33031.71|33031.71|33031.71|0
1642669450000|2022-01-20 09:04:10|33018.79|33018.79|33018.79|33018.79|33018.79|33018.79|33018.79|33018.79|0
1642669490000|2022-01-20 09:04:50|33036.01|33036.01|33042.1|33042.1|33042.1|33042.1|33036.01|33036.01|0
1642669500000|2022-01-20 09:05:00|33046.4|33046.4|33046.4|33046.4|33046.4|33046.4|33046.4|33046.4|0
1642669510000|2022-01-20 09:05:10|33037.79|33037.79|33037.79|33037.79|33037.79|33037.79|33037.79|33037.79|0
1642669520000|2022-01-20 09:05:20|33033.48|33033.48|33025.62|33025.62|33033.48|33033.48|33025.62|33025.62|0
1642669600000|2022-01-20 09:06:40|33015.23|33015.23|33015.23|33015.23|33015.23|33015.23|33015.23|33015.23|0
1642669610000|2022-01-20 09:06:50|33011.68|33011.68|33011.68|33011.68|33011.68|33011.68|33011.68|33011.68|0
1642669640000|2022-01-20 09:07:20|33005.6|33005.6|33005.6|33005.6|33005.6|33005.6|33005.6|33005.6|0
1642669730000|2022-01-20 09:08:50|33014.21|33014.21|33014.21|33014.21|33014.21|33014.21|33014.21|33014.21|0
1642669740000|2022-01-20 09:09:00|33012.43|33012.43|33012.43|33012.43|33012.43|33012.43|33012.43|33012.43|0
1642669750000|2022-01-20 09:09:10|33003.82|33003.82|33003.82|33003.82|33003.82|33003.82|33003.82|33003.82|0
1642669820000|2022-01-20 09:10:20|33002.04|33002.04|33002.04|33002.04|33002.04|33002.04|33002.04|33002.04|0
1642669830000|2022-01-20 09:10:30|32993.43|32993.43|32993.43|32993.43|32993.43|32993.43|32993.43|32993.43|0
1642669850000|2022-01-20 09:10:50|32989.12|32989.12|32989.12|32989.12|32989.12|32989.12|32989.12|32989.12|0
1642669860000|2022-01-20 09:11:00|33002.04|33002.04|33007.37|33007.37|33007.37|33007.37|33002.04|33002.04|0
1642669870000|2022-01-20 09:11:10|33011.68|33011.68|33011.68|33011.68|33011.68|33011.68|33011.68|33011.68|0
1642669930000|2022-01-20 09:12:10|33009.9|33009.9|33009.9|33009.9|33009.9|33009.9|33009.9|33009.9|0
1642669960000|2022-01-20 09:12:40|33005.6|33005.6|33005.6|33005.6|33005.6|33005.6|33005.6|33005.6|0
1642669980000|2022-01-20 09:13:00|32996.98|32996.98|32990.9|32990.9|32996.98|32996.98|32990.9|32990.9|0
1642670000000|2022-01-20 09:13:20|32995.21|32995.21|32995.21|32995.21|32995.21|32995.21|32995.21|32995.21|0
1642670030000|2022-01-20 09:13:50|33008.12|33008.12|33008.12|33008.12|33008.12|33008.12|33008.12|33008.12|0
1642670040000|2022-01-20 09:14:00|33003.82|33003.82|33003.82|33003.82|33003.82|33003.82|33003.82|33003.82|0
1642670050000|2022-01-20 09:14:10|33008.12|33008.12|33008.12|33008.12|33008.12|33008.12|33008.12|33008.12|0
1642670060000|2022-01-20 09:14:20|33012.43|33012.43|33012.43|33012.43|33012.43|33012.43|33012.43|33012.43|0
1642670120000|2022-01-20 09:15:20|33021.04|33021.04|33025.35|33025.35|33025.35|33025.35|33021.04|33021.04|0
1642670130000|2022-01-20 09:15:30|33021.04|33021.04|33021.04|33021.04|33021.04|33021.04|33021.04|33021.04|0
1642670190000|2022-01-20 09:16:30|33029.66|33029.66|33029.66|33029.66|33029.66|33029.66|33029.66|33029.66|0
1642670200000|2022-01-20 09:16:40|33038.27|33038.27|33033.96|33033.96|33038.27|33038.27|33033.96|33033.96|0
1642670210000|2022-01-20 09:16:50|33029.66|33029.66|33029.66|33029.66|33029.66|33029.66|33029.66|33029.66|0
1642670220000|2022-01-20 09:17:00|33027.88|33027.88|33029.66|33029.66|33029.66|33029.66|33027.88|33027.88|0
1642670260000|2022-01-20 09:17:40|33033.96|33033.96|33033.96|33033.96|33033.96|33033.96|33033.96|33033.96|0
1642670280000|2022-01-20 09:18:00|33038.27|33038.27|33038.27|33038.27|33038.27|33038.27|33038.27|33038.27|0
1642670290000|2022-01-20 09:18:10|33033.96|33033.96|33038.27|33038.27|33038.27|33038.27|33033.96|33033.96|0
1642670330000|2022-01-20 09:18:50|33033.96|33033.96|33033.96|33033.96|33033.96|33033.96|33033.96|33033.96|0
1642670430000|2022-01-20 09:20:30|33038.27|33038.27|33038.27|33038.27|33038.27|33038.27|33038.27|33038.27|0
1642670510000|2022-01-20 09:21:50|33040.05|33040.05|33035.74|33035.74|33040.05|33040.05|33035.74|33035.74|0
1642670540000|2022-01-20 09:22:20|33031.43|33031.43|33027.13|33027.13|33031.43|33031.43|33027.13|33027.13|0
1642670580000|2022-01-20 09:23:00|33031.43|33031.43|33035.74|33035.74|33035.74|33035.74|33031.43|33031.43|0
1642670610000|2022-01-20 09:23:30|33031.43|33031.43|33031.43|33031.43|33031.43|33031.43|33031.43|33031.43|0
1642670620000|2022-01-20 09:23:40|33027.88|33027.88|33027.88|33027.88|33027.88|33027.88|33027.88|33027.88|0
1642670640000|2022-01-20 09:24:00|33032.19|33032.19|33034.72|33034.72|33036.49|33036.49|33032.19|33032.19|0
1642670660000|2022-01-20 09:24:20|33026.1|33026.1|33026.1|33026.1|33026.1|33026.1|33026.1|33026.1|0
1642670700000|2022-01-20 09:25:00|33021.8|33021.8|33020.02|33020.02|33021.8|33021.8|33020.02|33020.02|0
1642670710000|2022-01-20 09:25:10|33015.71|33015.71|33015.71|33015.71|33015.71|33015.71|33015.71|33015.71|0
1642670730000|2022-01-20 09:25:30|33011.41|33011.41|33011.41|33011.41|33011.41|33011.41|33011.41|33011.41|0
1642670750000|2022-01-20 09:25:50|33009.63|33009.63|33009.63|33009.63|33009.63|33009.63|33009.63|33009.63|0
1642670820000|2022-01-20 09:27:00|33019.27|33019.27|33019.27|33019.27|33019.27|33019.27|33019.27|33019.27|0
1642670850000|2022-01-20 09:27:30|33022.82|33022.82|33009.9|33009.9|33022.82|33022.82|33009.9|33009.9|0
1642670860000|2022-01-20 09:27:40|33001.29|33001.29|33001.29|33001.29|33001.29|33001.29|33001.29|33001.29|0
1642670890000|2022-01-20 09:28:10|32996.98|32996.98|32996.98|32996.98|32996.98|32996.98|32996.98|32996.98|0
1642670910000|2022-01-20 09:28:30|32992.68|32992.68|32978.73|32978.73|32992.68|32992.68|32978.73|32978.73|0
1642670920000|2022-01-20 09:28:40|32965.81|32965.81|32965.81|32965.81|32965.81|32965.81|32965.81|32965.81|0
1642670940000|2022-01-20 09:29:00|32957.2|32957.2|32957.2|32957.2|32957.2|32957.2|32957.2|32957.2|0
1642670980000|2022-01-20 09:29:40|32970.12|32970.12|32965.81|32965.81|32970.12|32970.12|32965.81|32965.81|0
1642671000000|2022-01-20 09:30:00|32961.51|32961.51|32961.51|32961.51|32961.51|32961.51|32961.51|32961.51|0
1642671020000|2022-01-20 09:30:20|32957.2|32957.2|32952.89|32952.89|32957.2|32957.2|32952.89|32952.89|0
1642671060000|2022-01-20 09:31:00|32965.81|32965.81|32965.81|32965.81|32965.81|32965.81|32965.81|32965.81|0
1642671090000|2022-01-20 09:31:30|32967.59|32967.59|32967.59|32967.59|32967.59|32967.59|32967.59|32967.59|0
1642671110000|2022-01-20 09:31:50|32958.98|32958.98|32958.98|32958.98|32958.98|32958.98|32958.98|32958.98|0
1642671130000|2022-01-20 09:32:10|32954.67|32954.67|32954.67|32954.67|32954.67|32954.67|32954.67|32954.67|0
1642671150000|2022-01-20 09:32:30|32958.98|32958.98|32958.98|32958.98|32958.98|32958.98|32958.98|32958.98|0
1642671180000|2022-01-20 09:33:00|32967.59|32967.59|32967.59|32967.59|32967.59|32967.59|32967.59|32967.59|0
1642671220000|2022-01-20 09:33:40|32958.98|32958.98|32956.45|32956.45|32958.98|32958.98|32954.67|32954.67|0
1642671240000|2022-01-20 09:34:00|32952.14|32952.14|32952.14|32952.14|32952.14|32952.14|32952.14|32952.14|0
1642671250000|2022-01-20 09:34:10|32947.83|32947.83|32947.83|32947.83|32947.83|32947.83|32947.83|32947.83|0
1642671270000|2022-01-20 09:34:30|32943.53|32943.53|32939.22|32939.22|32943.53|32943.53|32939.22|32939.22|0
1642671300000|2022-01-20 09:35:00|32952.14|32952.14|32958.22|32958.22|32958.22|32958.22|32952.14|32952.14|0
1642671340000|2022-01-20 09:35:40|32953.92|32953.92|32953.92|32953.92|32953.92|32953.92|32953.92|32953.92|0
1642671360000|2022-01-20 09:36:00|32962.53|32962.53|32964.31|32964.31|32964.31|32964.31|32962.53|32962.53|0
1642671390000|2022-01-20 09:36:30|32968.61|32968.61|32968.61|32968.61|32968.61|32968.61|32968.61|32968.61|0
1642671430000|2022-01-20 09:37:10|32970.39|32970.39|32970.39|32970.39|32970.39|32970.39|32970.39|32970.39|0
1642671450000|2022-01-20 09:37:30|32972.17|32972.17|32972.17|32972.17|32972.17|32972.17|32972.17|32972.17|0
1642671540000|2022-01-20 09:39:00|32989.39|32989.39|32999.78|32999.78|32999.78|32999.78|32989.39|32989.39|0
1642671590000|2022-01-20 09:39:50|33004.09|33004.09|33004.09|33004.09|33004.09|33004.09|33004.09|33004.09|0
1642671610000|2022-01-20 09:40:10|33009.42|33009.42|33013.73|33013.73|33013.73|33013.73|33009.42|33009.42|0
1642671620000|2022-01-20 09:40:20|33017.28|33017.28|33025.9|33025.9|33025.9|33025.9|33017.28|33017.28|0
1642671650000|2022-01-20 09:40:50|33030.2|33030.2|33030.2|33030.2|33030.2|33030.2|33030.2|33030.2|0
1642671660000|2022-01-20 09:41:00|33043.12|33043.12|33043.12|33043.12|33043.12|33043.12|33043.12|33043.12|0
1642671690000|2022-01-20 09:41:30|33046.68|33046.68|33039.57|33039.57|33046.68|33046.68|33039.57|33039.57|0
1642671700000|2022-01-20 09:41:40|33041.35|33041.35|33041.35|33041.35|33041.35|33041.35|33041.35|33041.35|0
1642671710000|2022-01-20 09:41:50|33032.73|33032.73|33024.12|33024.12|33032.73|33032.73|33024.12|33024.12|0
1642671720000|2022-01-20 09:42:00|33025.9|33025.9|33025.9|33025.9|33025.9|33025.9|33025.9|33025.9|0
1642671740000|2022-01-20 09:42:20|33022.34|33022.34|33022.34|33022.34|33022.34|33022.34|33022.34|33022.34|0
1642671750000|2022-01-20 09:42:30|33026.65|33026.65|33026.65|33026.65|33026.65|33026.65|33026.65|33026.65|0
1642671780000|2022-01-20 09:43:00|33028.43|33028.43|33028.43|33028.43|33028.43|33028.43|33028.43|33028.43|0
1642671820000|2022-01-20 09:43:40|33026.65|33026.65|33026.65|33026.65|33026.65|33026.65|33026.65|33026.65|0
1642671840000|2022-01-20 09:44:00|33028.43|33028.43|33045.65|33045.65|33045.65|33045.65|33028.43|33028.43|0
1642671930000|2022-01-20 09:45:30|33049.96|33049.96|33058.57|33058.57|33058.57|33058.57|33049.96|33049.96|0
1642671970000|2022-01-20 09:46:10|33054.26|33054.26|33049.96|33049.96|33054.26|33054.26|33049.96|33049.96|0
1642672000000|2022-01-20 09:46:40|33058.57|33058.57|33054.26|33054.26|33058.57|33058.57|33054.26|33054.26|0
1642672070000|2022-01-20 09:47:50|33049.96|33049.96|33045.65|33045.65|33049.96|33049.96|33045.65|33045.65|0
1642672170000|2022-01-20 09:49:30|33037.04|33037.04|33037.04|33037.04|33037.04|33037.04|33037.04|33037.04|0
1642672180000|2022-01-20 09:49:40|33032.73|33032.73|33028.43|33028.43|33032.73|33032.73|33028.43|33028.43|0
1642672190000|2022-01-20 09:49:50|33024.12|33024.12|33017.01|33017.01|33024.12|33024.12|33017.01|33017.01|0
1642672220000|2022-01-20 09:50:20|33015.23|33015.23|33015.23|33015.23|33015.23|33015.23|33015.23|33015.23|0
1642672230000|2022-01-20 09:50:30|33002.31|33002.31|33002.31|33002.31|33002.31|33002.31|33002.31|33002.31|0
1642672260000|2022-01-20 09:51:00|33000.54|33000.54|32996.23|32996.23|33000.54|33000.54|32996.23|32996.23|0
1642672310000|2022-01-20 09:51:50|33000.54|33000.54|33000.54|33000.54|33004.84|33004.84|33000.54|33000.54|0
1642672320000|2022-01-20 09:52:00|32996.23|32996.23|32996.23|32996.23|32996.23|32996.23|32996.23|32996.23|0
1642672340000|2022-01-20 09:52:20|32994.45|32994.45|32994.45|32994.45|32994.45|32994.45|32994.45|32994.45|0
1642672390000|2022-01-20 09:53:10|32985.84|32985.84|32985.84|32985.84|32985.84|32985.84|32985.84|32985.84|0
1642672440000|2022-01-20 09:54:00|32972.92|32972.92|32977.23|32977.23|32977.23|32977.23|32972.92|32972.92|0
1642672450000|2022-01-20 09:54:10|32972.92|32972.92|32972.92|32972.92|32972.92|32972.92|32972.92|32972.92|0
1642672500000|2022-01-20 09:55:00|32977.23|32977.23|32977.23|32977.23|32977.23|32977.23|32977.23|32977.23|0
1642672510000|2022-01-20 09:55:10|32972.92|32972.92|32972.92|32972.92|32972.92|32972.92|32972.92|32972.92|0
1642672540000|2022-01-20 09:55:40|32971.14|32971.14|32960.75|32960.75|32971.14|32971.14|32960.75|32960.75|0
1642672560000|2022-01-20 09:56:00|32952.14|32952.14|32947.83|32947.83|32952.14|32952.14|32947.83|32947.83|0
1642672620000|2022-01-20 09:57:00|32949.61|32949.61|32960|32960|32960|32960|32949.61|32949.61|0
1642672630000|2022-01-20 09:57:10|32958.22|32958.22|32958.22|32958.22|32960|32960|32958.22|32958.22|0
1642672670000|2022-01-20 09:57:50|32941|32941|32939.22|32939.22|32941|32941|32936.69|32936.69|0
1642672690000|2022-01-20 09:58:10|32937.44|32937.44|32944.28|32944.28|32946.06|32946.06|32937.44|32937.44|0
1642672710000|2022-01-20 09:58:30|32946.06|32946.06|32946.06|32946.06|32946.06|32946.06|32946.06|32946.06|0
1642672720000|2022-01-20 09:58:40|32947.83|32947.83|32939.22|32939.22|32951.39|32951.39|32939.22|32939.22|0
1642672730000|2022-01-20 09:58:50|32934.91|32934.91|32933.14|32933.14|32934.91|32934.91|32933.14|32933.14|0
1642672740000|2022-01-20 09:59:00|32928.83|32928.83|32928.83|32928.83|32928.83|32928.83|32928.83|32928.83|0
1642672770000|2022-01-20 09:59:30|32937.44|32937.44|32937.44|32937.44|32937.44|32937.44|32937.44|32937.44|0
1642672790000|2022-01-20 09:59:50|32928.83|32928.83|32924.52|32924.52|32928.83|32928.83|32924.52|32924.52|0
1642672800000|2022-01-20 10:00:00|32928.83|32928.83|32928.83|32928.83|32928.83|32928.83|32928.83|32928.83|0
1642672840000|2022-01-20 10:00:40|32937.44|32937.44|32937.44|32937.44|32937.44|32937.44|32937.44|32937.44|0
1642672850000|2022-01-20 10:00:50|32946.06|32946.06|32946.06|32946.06|32946.06|32946.06|32946.06|32946.06|0
1642672870000|2022-01-20 10:01:10|32950.36|32950.36|32950.36|32950.36|32950.36|32950.36|32950.36|32950.36|0
1642672920000|2022-01-20 10:02:00|32958.98|32958.98|32958.98|32958.98|32958.98|32958.98|32958.98|32958.98|0
1642672990000|2022-01-20 10:03:10|32954.67|32954.67|32954.67|32954.67|32954.67|32954.67|32954.67|32954.67|0
1642673030000|2022-01-20 10:03:50|32956.45|32956.45|32954.67|32954.67|32956.45|32956.45|32954.67|32954.67|0
1642673070000|2022-01-20 10:04:30|32946.06|32946.06|32943.53|32943.53|32946.06|32946.06|32941.75|32941.75|0
1642673130000|2022-01-20 10:05:30|32939.22|32939.22|32939.22|32939.22|32939.22|32939.22|32939.22|32939.22|0
1642673160000|2022-01-20 10:06:00|32943.53|32943.53|32943.53|32943.53|32943.53|32943.53|32943.53|32943.53|0
1642673230000|2022-01-20 10:07:10|32941.75|32941.75|32941.75|32941.75|32941.75|32941.75|32941.75|32941.75|0
1642673250000|2022-01-20 10:07:30|32950.36|32950.36|32950.36|32950.36|32950.36|32950.36|32950.36|32950.36|0
1642673290000|2022-01-20 10:08:10|32958.98|32958.98|32958.98|32958.98|32958.98|32958.98|32958.98|32958.98|0
1642673320000|2022-01-20 10:08:40|32963.28|32963.28|32963.28|32963.28|32963.28|32963.28|32963.28|32963.28|0
1642673350000|2022-01-20 10:09:10|32971.9|32971.9|32971.9|32971.9|32971.9|32971.9|32971.9|32971.9|0
1642673360000|2022-01-20 10:09:20|32967.59|32967.59|32967.59|32967.59|32967.59|32967.59|32967.59|32967.59|0
1642673390000|2022-01-20 10:09:50|32969.37|32969.37|32969.37|32969.37|32969.37|32969.37|32969.37|32969.37|0
1642673400000|2022-01-20 10:10:00|32971.14|32971.14|32971.14|32971.14|32971.14|32971.14|32971.14|32971.14|0
1642673520000|2022-01-20 10:12:00|32966.84|32966.84|32966.84|32966.84|32966.84|32966.84|32966.84|32966.84|0
1642673530000|2022-01-20 10:12:10|32971.14|32971.14|32971.14|32971.14|32971.14|32971.14|32971.14|32971.14|0
1642673540000|2022-01-20 10:12:20|32979.76|32979.76|32979.76|32979.76|32979.76|32979.76|32979.76|32979.76|0
1642673560000|2022-01-20 10:12:40|32981.53|32981.53|32981.53|32981.53|32981.53|32981.53|32981.53|32981.53|0
1642673600000|2022-01-20 10:13:20|32972.92|32972.92|32968.61|32968.61|32972.92|32972.92|32968.61|32968.61|0
1642673670000|2022-01-20 10:14:30|32972.92|32972.92|32972.92|32972.92|32972.92|32972.92|32972.92|32972.92|0
1642673680000|2022-01-20 10:14:40|32977.23|32977.23|32981.53|32981.53|32981.53|32981.53|32977.23|32977.23|0
1642673700000|2022-01-20 10:15:00|32983.31|32983.31|32979|32979|32983.31|32983.31|32979|32979|0
1642673710000|2022-01-20 10:15:10|32974.7|32974.7|32974.7|32974.7|32974.7|32974.7|32974.7|32974.7|0
1642673740000|2022-01-20 10:15:40|32979|32979|32980.78|32980.78|32980.78|32980.78|32979|32979|0
1642673790000|2022-01-20 10:16:30|32985.09|32985.09|32985.09|32985.09|32985.09|32985.09|32985.09|32985.09|0
1642673830000|2022-01-20 10:17:10|32980.78|32980.78|32980.78|32980.78|32980.78|32980.78|32980.78|32980.78|0
1642673930000|2022-01-20 10:18:50|32985.09|32985.09|32985.09|32985.09|32985.09|32985.09|32985.09|32985.09|0
1642673960000|2022-01-20 10:19:20|32993.7|32993.7|32993.7|32993.7|32993.7|32993.7|32993.7|32993.7|0
1642673970000|2022-01-20 10:19:30|32989.39|32989.39|32989.39|32989.39|32989.39|32989.39|32989.39|32989.39|0
1642674130000|2022-01-20 10:22:10|32998.01|32998.01|32998.01|32998.01|32998.01|32998.01|32998.01|32998.01|0
1642674180000|2022-01-20 10:23:00|33002.31|33002.31|33002.31|33002.31|33002.31|33002.31|33002.31|33002.31|0
1642674380000|2022-01-20 10:26:20|33000.54|33000.54|33000.54|33000.54|33000.54|33000.54|33000.54|33000.54|0
1642674410000|2022-01-20 10:26:50|33002.31|33002.31|32998.76|32998.76|33002.31|33002.31|32998.76|32998.76|0
1642674460000|2022-01-20 10:27:40|32996.98|32996.98|32996.98|32996.98|33005.6|33005.6|32996.98|32996.98|0
1642674510000|2022-01-20 10:28:30|32992.68|32992.68|32992.68|32992.68|32992.68|32992.68|32992.68|32992.68|0
1642674540000|2022-01-20 10:29:00|32988.37|32988.37|32988.37|32988.37|32988.37|32988.37|32988.37|32988.37|0
1642674560000|2022-01-20 10:29:20|32992.68|32992.68|33001.29|33001.29|33001.29|33001.29|32992.68|32992.68|0
1642674570000|2022-01-20 10:29:30|33003.07|33003.07|33001.29|33001.29|33003.07|33003.07|33001.29|33001.29|0
1642674600000|2022-01-20 10:30:00|32999.51|32999.51|32995.96|32995.96|32999.51|32999.51|32995.96|32995.96|0
1642674610000|2022-01-20 10:30:10|32991.65|32991.65|33012.43|33012.43|33012.43|33012.43|32991.65|32991.65|0
1642674630000|2022-01-20 10:30:30|33014.21|33014.21|33014.21|33014.21|33014.21|33014.21|33014.21|33014.21|0
1642674640000|2022-01-20 10:30:40|33010.65|33010.65|33010.65|33010.65|33010.65|33010.65|33010.65|33010.65|0
1642674690000|2022-01-20 10:31:30|33006.35|33006.35|33006.35|33006.35|33006.35|33006.35|33006.35|33006.35|0
1642674730000|2022-01-20 10:32:10|33014.96|33014.96|33014.96|33014.96|33014.96|33014.96|33014.96|33014.96|0
1642674760000|2022-01-20 10:32:40|33006.35|33006.35|33006.35|33006.35|33006.35|33006.35|33006.35|33006.35|0
1642674890000|2022-01-20 10:34:50|33004.57|33004.57|33004.57|33004.57|33004.57|33004.57|33004.57|33004.57|0
1642674900000|2022-01-20 10:35:00|33008.88|33008.88|33013.18|33013.18|33013.18|33013.18|33008.88|33008.88|0
1642674930000|2022-01-20 10:35:30|33008.88|33008.88|33008.88|33008.88|33008.88|33008.88|33008.88|33008.88|0
1642674960000|2022-01-20 10:36:00|33004.57|33004.57|33004.57|33004.57|33004.57|33004.57|33004.57|33004.57|0
1642675000000|2022-01-20 10:36:40|33013.18|33013.18|33023.57|33023.57|33023.57|33023.57|33013.18|33013.18|0
1642675030000|2022-01-20 10:37:10|33021.8|33021.8|33020.02|33020.02|33021.8|33021.8|33020.02|33020.02|0
1642675070000|2022-01-20 10:37:50|33002.79|33002.79|33007.1|33007.1|33007.1|33007.1|33002.79|33002.79|0
1642675140000|2022-01-20 10:39:00|33008.88|33008.88|33008.88|33008.88|33008.88|33008.88|33008.88|33008.88|0
1642675200000|2022-01-20 10:40:00|33007.1|33007.1|33007.1|33007.1|33007.1|33007.1|33007.1|33007.1|0
1642675210000|2022-01-20 10:40:10|33002.79|33002.79|33002.79|33002.79|33002.79|33002.79|33002.79|33002.79|0
1642675230000|2022-01-20 10:40:30|32998.49|32998.49|32998.49|32998.49|32998.49|32998.49|32998.49|32998.49|0
1642675300000|2022-01-20 10:41:40|32996.71|32996.71|32996.71|32996.71|32996.71|32996.71|32996.71|32996.71|0
1642675320000|2022-01-20 10:42:00|33005.32|33005.32|33005.32|33005.32|33005.32|33005.32|33005.32|33005.32|0
1642675340000|2022-01-20 10:42:20|32996.71|32996.71|32996.71|32996.71|32996.71|32996.71|32996.71|32996.71|0
1642675360000|2022-01-20 10:42:40|32992.4|32992.4|32992.4|32992.4|32992.4|32992.4|32992.4|32992.4|0
1642675370000|2022-01-20 10:42:50|32990.63|32990.63|32986.32|32986.32|32990.63|32990.63|32986.32|32986.32|0
1642675420000|2022-01-20 10:43:40|32984.54|32984.54|32984.54|32984.54|32984.54|32984.54|32984.54|32984.54|0
1642675450000|2022-01-20 10:44:10|32980.24|32980.24|32980.24|32980.24|32980.24|32980.24|32980.24|32980.24|0
1642675480000|2022-01-20 10:44:40|32976.68|32976.68|32973.13|32973.13|32976.68|32976.68|32973.13|32973.13|0
1642675490000|2022-01-20 10:44:50|32960.21|32960.21|32951.59|32951.59|32960.21|32960.21|32951.59|32951.59|0
1642675530000|2022-01-20 10:45:30|32949.82|32949.82|32948.04|32948.04|32949.82|32949.82|32948.04|32948.04|0
1642675560000|2022-01-20 10:46:00|32949.82|32949.82|32951.59|32951.59|32951.59|32951.59|32949.82|32949.82|0
1642675570000|2022-01-20 10:46:10|32947.29|32947.29|32947.29|32947.29|32947.29|32947.29|32947.29|32947.29|0
1642675620000|2022-01-20 10:47:00|32945.51|32945.51|32945.51|32945.51|32945.51|32945.51|32945.51|32945.51|0
1642675630000|2022-01-20 10:47:10|32949.82|32949.82|32949.82|32949.82|32949.82|32949.82|32949.82|32949.82|0
1642675640000|2022-01-20 10:47:20|32953.37|32953.37|32953.37|32953.37|32953.37|32953.37|32953.37|32953.37|0
1642675670000|2022-01-20 10:47:50|32957.68|32957.68|32966.29|32966.29|32966.29|32966.29|32957.68|32957.68|0
1642675720000|2022-01-20 10:48:40|32961.98|32961.98|32961.98|32961.98|32961.98|32961.98|32961.98|32961.98|0
1642675730000|2022-01-20 10:48:50|32957.68|32957.68|32966.29|32966.29|32966.29|32966.29|32957.68|32957.68|0
1642675760000|2022-01-20 10:49:20|32961.98|32961.98|32961.98|32961.98|32961.98|32961.98|32961.98|32961.98|0
1642675770000|2022-01-20 10:49:30|32960.21|32960.21|32960.21|32960.21|32960.21|32960.21|32960.21|32960.21|0
1642675820000|2022-01-20 10:50:20|32956.65|32956.65|32950.57|32950.57|32956.65|32956.65|32950.57|32950.57|0
1642675860000|2022-01-20 10:51:00|32952.35|32952.35|32952.35|32952.35|32952.35|32952.35|32952.35|32952.35|0
1642675900000|2022-01-20 10:51:40|32927.47|32927.47|32939.15|32939.15|32939.15|32939.15|32927.47|32927.47|0
1642675910000|2022-01-20 10:51:50|32930.54|32930.54|32928.76|32928.76|32930.54|32930.54|32928.76|32928.76|0
1642675940000|2022-01-20 10:52:20|32937.38|32937.38|32937.38|32937.38|32937.38|32937.38|32937.38|32937.38|0
1642675960000|2022-01-20 10:52:40|32940.93|32940.93|32940.93|32940.93|32940.93|32940.93|32940.93|32940.93|0
1642676090000|2022-01-20 10:54:50|32945.24|32945.24|32945.24|32945.24|32945.24|32945.24|32945.24|32945.24|0
1642676100000|2022-01-20 10:55:00|32934.57|32934.57|32924.94|32924.94|32934.57|32934.57|32914.27|32914.27|0
1642676110000|2022-01-20 10:55:10|32928.49|32928.49|32928.49|32928.49|32928.49|32928.49|32928.49|32928.49|0
1642676140000|2022-01-20 10:55:40|32919.88|32919.88|32914.55|32914.55|32919.88|32919.88|32914.55|32914.55|0
1642676150000|2022-01-20 10:55:50|32916.32|32916.32|32904.16|32904.16|32916.32|32916.32|32904.16|32904.16|0
1642676160000|2022-01-20 10:56:00|32898.82|32898.82|32898.82|32898.82|32898.82|32898.82|32898.82|32898.82|0
1642676190000|2022-01-20 10:56:30|32903.13|32903.13|32903.13|32903.13|32908.46|32908.46|32903.13|32903.13|0
1642676200000|2022-01-20 10:56:40|32904.91|32904.91|32904.91|32904.91|32904.91|32904.91|32904.91|32904.91|0
1642676230000|2022-01-20 10:57:10|32900.6|32900.6|32896.3|32896.3|32900.6|32900.6|32896.3|32896.3|0
1642676240000|2022-01-20 10:57:20|32904.91|32904.91|32904.91|32904.91|32904.91|32904.91|32904.91|32904.91|0
1642676250000|2022-01-20 10:57:30|32900.6|32900.6|32900.6|32900.6|32900.6|32900.6|32900.6|32900.6|0
1642676280000|2022-01-20 10:58:00|32896.3|32896.3|32896.3|32896.3|32896.3|32896.3|32896.3|32896.3|0
1642676290000|2022-01-20 10:58:10|32887.41|32887.41|32883.1|32883.1|32887.41|32887.41|32883.1|32883.1|0
1642676300000|2022-01-20 10:58:20|32884.88|32884.88|32884.88|32884.88|32884.88|32884.88|32884.88|32884.88|0
1642676310000|2022-01-20 10:58:30|32893.49|32893.49|32889.19|32889.19|32893.49|32893.49|32889.19|32889.19|0
1642676330000|2022-01-20 10:58:50|32893.49|32893.49|32893.49|32893.49|32893.49|32893.49|32893.49|32893.49|0
1642676360000|2022-01-20 10:59:20|32897.8|32897.8|32912.5|32912.5|32912.5|32912.5|32897.8|32897.8|0
1642676370000|2022-01-20 10:59:30|32914.27|32914.27|32912.5|32912.5|32914.27|32914.27|32912.5|32912.5|0
1642676390000|2022-01-20 10:59:50|32914.27|32914.27|32912.5|32912.5|32914.27|32914.27|32912.5|32912.5|0
1642676410000|2022-01-20 11:00:10|32914.27|32914.27|32909.97|32909.97|32914.27|32914.27|32909.97|32909.97|0
1642676430000|2022-01-20 11:00:30|32914.27|32914.27|32914.27|32914.27|32914.27|32914.27|32909.97|32909.97|0
1642676470000|2022-01-20 11:01:10|32909.97|32909.97|32909.97|32909.97|32909.97|32909.97|32909.97|32909.97|0
1642676490000|2022-01-20 11:01:30|32914.27|32914.27|32914.27|32914.27|32914.27|32914.27|32914.27|32914.27|0
1642676530000|2022-01-20 11:02:10|32918.58|32918.58|32922.89|32922.89|32922.89|32922.89|32918.58|32918.58|0
1642676540000|2022-01-20 11:02:20|32931.5|32931.5|32922.89|32922.89|32931.5|32931.5|32922.89|32922.89|0
1642676560000|2022-01-20 11:02:40|32918.58|32918.58|32918.58|32918.58|32918.58|32918.58|32918.58|32918.58|0
1642676610000|2022-01-20 11:03:30|32909.97|32909.97|32909.97|32909.97|32909.97|32909.97|32909.97|32909.97|0
1642676620000|2022-01-20 11:03:40|32905.66|32905.66|32909.97|32909.97|32909.97|32909.97|32905.66|32905.66|0
1642676650000|2022-01-20 11:04:10|32914.27|32914.27|32914.27|32914.27|32914.27|32914.27|32914.27|32914.27|0
1642676740000|2022-01-20 11:05:40|32909.97|32909.97|32908.19|32908.19|32909.97|32909.97|32908.19|32908.19|0
1642676760000|2022-01-20 11:06:00|32903.88|32903.88|32903.88|32903.88|32903.88|32903.88|32903.88|32903.88|0
1642676780000|2022-01-20 11:06:20|32902.11|32902.11|32894.24|32894.24|32902.11|32902.11|32894.24|32894.24|0
1642676800000|2022-01-20 11:06:40|32892.47|32892.47|32892.47|32892.47|32892.47|32892.47|32892.47|32892.47|0
1642676830000|2022-01-20 11:07:10|32896.02|32896.02|32896.02|32896.02|32900.33|32900.33|32896.02|32896.02|0
1642676850000|2022-01-20 11:07:30|32900.33|32900.33|32900.33|32900.33|32900.33|32900.33|32900.33|32900.33|0
1642676860000|2022-01-20 11:07:40|32902.11|32902.11|32902.11|32902.11|32902.11|32902.11|32902.11|32902.11|0
1642676920000|2022-01-20 11:08:40|32905.66|32905.66|32907.44|32907.44|32907.44|32907.44|32903.88|32903.88|0
1642676940000|2022-01-20 11:09:00|32905.66|32905.66|32905.66|32905.66|32905.66|32905.66|32905.66|32905.66|0
1642676950000|2022-01-20 11:09:10|32907.44|32907.44|32907.44|32907.44|32907.44|32907.44|32907.44|32907.44|0
1642676960000|2022-01-20 11:09:20|32911.74|32911.74|32911.74|32911.74|32911.74|32911.74|32911.74|32911.74|0
1642676980000|2022-01-20 11:09:40|32907.44|32907.44|32907.44|32907.44|32907.44|32907.44|32907.44|32907.44|0
1642677030000|2022-01-20 11:10:30|32916.05|32916.05|32917.83|32917.83|32917.83|32917.83|32916.05|32916.05|0
1642677090000|2022-01-20 11:11:30|32913.52|32913.52|32913.52|32913.52|32913.52|32913.52|32913.52|32913.52|0
1642677100000|2022-01-20 11:11:40|32911.74|32911.74|32916.05|32916.05|32916.05|32916.05|32911.74|32911.74|0
1642677120000|2022-01-20 11:12:00|32911.74|32911.74|32911.74|32911.74|32911.74|32911.74|32911.74|32911.74|0
1642677160000|2022-01-20 11:12:40|32909.97|32909.97|32909.97|32909.97|32909.97|32909.97|32909.97|32909.97|0
1642677180000|2022-01-20 11:13:00|32905.66|32905.66|32901.35|32901.35|32905.66|32905.66|32901.35|32901.35|0
1642677300000|2022-01-20 11:15:00|32904.91|32904.91|32904.91|32904.91|32904.91|32904.91|32904.91|32904.91|0
1642677340000|2022-01-20 11:15:40|32909.21|32909.21|32900.6|32900.6|32909.21|32909.21|32900.6|32900.6|0
1642677360000|2022-01-20 11:16:00|32904.91|32904.91|32903.13|32903.13|32904.91|32904.91|32903.13|32903.13|0
1642677380000|2022-01-20 11:16:20|32907.44|32907.44|32907.44|32907.44|32907.44|32907.44|32907.44|32907.44|0
1642677420000|2022-01-20 11:17:00|32903.13|32903.13|32903.13|32903.13|32903.13|32903.13|32903.13|32903.13|0
1642677450000|2022-01-20 11:17:30|32907.44|32907.44|32907.44|32907.44|32907.44|32907.44|32907.44|32907.44|0
1642677460000|2022-01-20 11:17:40|32911.74|32911.74|32911.74|32911.74|32911.74|32911.74|32911.74|32911.74|0
1642677540000|2022-01-20 11:19:00|32916.05|32916.05|32916.05|32916.05|32916.05|32916.05|32916.05|32916.05|0
1642677560000|2022-01-20 11:19:20|32911.74|32911.74|32916.05|32916.05|32916.05|32916.05|32911.74|32911.74|0
1642677590000|2022-01-20 11:19:50|32911.74|32911.74|32915.3|32915.3|32915.3|32915.3|32911.74|32911.74|0
1642677610000|2022-01-20 11:20:10|32910.99|32910.99|32906.69|32906.69|32910.99|32910.99|32906.69|32906.69|0
1642677730000|2022-01-20 11:22:10|32910.99|32910.99|32910.99|32910.99|32910.99|32910.99|32910.99|32910.99|0
1642677740000|2022-01-20 11:22:20|32906.69|32906.69|32906.69|32906.69|32906.69|32906.69|32906.69|32906.69|0
1642677810000|2022-01-20 11:23:30|32908.46|32908.46|32908.46|32908.46|32908.46|32908.46|32908.46|32908.46|0
1642677820000|2022-01-20 11:23:40|32910.24|32910.24|32910.24|32910.24|32910.24|32910.24|32910.24|32910.24|0
1642677870000|2022-01-20 11:24:30|32912.02|32912.02|32912.02|32912.02|32912.02|32912.02|32912.02|32912.02|0
1642677890000|2022-01-20 11:24:50|32913.79|32913.79|32913.79|32913.79|32913.79|32913.79|32913.79|32913.79|0
1642677960000|2022-01-20 11:26:00|32909.49|32909.49|32913.79|32913.79|32913.79|32913.79|32909.49|32909.49|0
1642677980000|2022-01-20 11:26:20|32905.18|32905.18|32905.18|32905.18|32905.18|32905.18|32905.18|32905.18|0
1642678010000|2022-01-20 11:26:50|32909.49|32909.49|32909.49|32909.49|32909.49|32909.49|32909.49|32909.49|0
1642678030000|2022-01-20 11:27:10|32913.04|32913.04|32913.04|32913.04|32913.04|32913.04|32913.04|32913.04|0
1642678080000|2022-01-20 11:28:00|32911.26|32911.26|32911.26|32911.26|32911.26|32911.26|32911.26|32911.26|0
1642678100000|2022-01-20 11:28:20|32913.04|32913.04|32913.04|32913.04|32913.04|32913.04|32913.04|32913.04|0
1642678120000|2022-01-20 11:28:40|32909.49|32909.49|32909.49|32909.49|32909.49|32909.49|32905.18|32905.18|0
1642678130000|2022-01-20 11:28:50|32907.71|32907.71|32907.71|32907.71|32907.71|32907.71|32907.71|32907.71|0
1642678140000|2022-01-20 11:29:00|32903.4|32903.4|32899.1|32899.1|32903.4|32903.4|32899.1|32899.1|0
1642678170000|2022-01-20 11:29:30|32903.4|32903.4|32903.4|32903.4|32903.4|32903.4|32903.4|32903.4|0
1642678200000|2022-01-20 11:30:00|32905.18|32905.18|32905.18|32905.18|32905.18|32905.18|32905.18|32905.18|0
1642678220000|2022-01-20 11:30:20|32903.4|32903.4|32903.4|32903.4|32903.4|32903.4|32899.1|32899.1|0
1642678260000|2022-01-20 11:31:00|32899.1|32899.1|32899.1|32899.1|32899.1|32899.1|32899.1|32899.1|0
1642678330000|2022-01-20 11:32:10|32907.71|32907.71|32907.71|32907.71|32907.71|32907.71|32907.71|32907.71|0
1642678420000|2022-01-20 11:33:40|32903.4|32903.4|32887.68|32887.68|32903.4|32903.4|32887.68|32887.68|0
1642678450000|2022-01-20 11:34:10|32889.46|32889.46|32898.07|32898.07|32898.07|32898.07|32889.46|32889.46|0
1642678460000|2022-01-20 11:34:20|32902.38|32902.38|32902.38|32902.38|32902.38|32902.38|32902.38|32902.38|0
1642678560000|2022-01-20 11:36:00|32907.71|32907.71|32907.71|32907.71|32907.71|32907.71|32907.71|32907.71|0
1642678570000|2022-01-20 11:36:10|32905.93|32905.93|32904.16|32904.16|32905.93|32905.93|32904.16|32904.16|0
1642678580000|2022-01-20 11:36:20|32888.43|32888.43|32888.43|32888.43|32888.43|32888.43|32888.43|32888.43|0
1642678590000|2022-01-20 11:36:30|32890.21|32890.21|32890.21|32890.21|32890.21|32890.21|32890.21|32890.21|0
1642678630000|2022-01-20 11:37:10|32894.52|32894.52|32892.74|32892.74|32894.52|32894.52|32892.74|32892.74|0
1642678640000|2022-01-20 11:37:20|32894.52|32894.52|32890.96|32890.96|32894.52|32894.52|32890.96|32890.96|0
1642678650000|2022-01-20 11:37:30|32886.66|32886.66|32886.66|32886.66|32886.66|32886.66|32886.66|32886.66|0
1642678680000|2022-01-20 11:38:00|32890.96|32890.96|32890.96|32890.96|32890.96|32890.96|32890.96|32890.96|0
1642678700000|2022-01-20 11:38:20|32886.66|32886.66|32886.66|32886.66|32886.66|32886.66|32886.66|32886.66|0
1642678790000|2022-01-20 11:39:50|32890.96|32890.96|32890.96|32890.96|32890.96|32890.96|32890.96|32890.96|0
1642678800000|2022-01-20 11:40:00|32894.52|32894.52|32900.6|32900.6|32900.6|32900.6|32894.52|32894.52|0
1642678820000|2022-01-20 11:40:20|32896.3|32896.3|32896.3|32896.3|32896.3|32896.3|32896.3|32896.3|0
1642678830000|2022-01-20 11:40:30|32900.6|32900.6|32900.6|32900.6|32900.6|32900.6|32900.6|32900.6|0
1642678840000|2022-01-20 11:40:40|32898.82|32898.82|32898.82|32898.82|32898.82|32898.82|32898.82|32898.82|0
1642678850000|2022-01-20 11:40:50|32900.6|32900.6|32900.6|32900.6|32900.6|32900.6|32900.6|32900.6|0
1642678880000|2022-01-20 11:41:20|32896.3|32896.3|32894.52|32894.52|32896.3|32896.3|32894.52|32894.52|0
1642678900000|2022-01-20 11:41:40|32892.74|32892.74|32892.74|32892.74|32892.74|32892.74|32892.74|32892.74|0
1642678920000|2022-01-20 11:42:00|32888.43|32888.43|32888.43|32888.43|32888.43|32888.43|32888.43|32888.43|0
1642679000000|2022-01-20 11:43:20|32892.74|32892.74|32892.74|32892.74|32892.74|32892.74|32892.74|32892.74|0
1642679030000|2022-01-20 11:43:50|32897.05|32897.05|32897.05|32897.05|32897.05|32897.05|32897.05|32897.05|0
1642679040000|2022-01-20 11:44:00|32901.35|32901.35|32903.13|32903.13|32903.13|32903.13|32901.35|32901.35|0
1642679090000|2022-01-20 11:44:50|32898.82|32898.82|32898.82|32898.82|32898.82|32898.82|32898.82|32898.82|0
1642679160000|2022-01-20 11:46:00|32904.16|32904.16|32904.16|32904.16|32904.16|32904.16|32904.16|32904.16|0
1642679190000|2022-01-20 11:46:30|32899.85|32899.85|32899.85|32899.85|32899.85|32899.85|32899.85|32899.85|0
1642679210000|2022-01-20 11:46:50|32895.54|32895.54|32895.54|32895.54|32895.54|32895.54|32895.54|32895.54|0
1642679220000|2022-01-20 11:47:00|32886.93|32886.93|32886.93|32886.93|32886.93|32886.93|32886.93|32886.93|0
1642679230000|2022-01-20 11:47:10|32881.6|32881.6|32881.6|32881.6|32881.6|32881.6|32881.6|32881.6|0
1642679300000|2022-01-20 11:48:20|32885.91|32885.91|32885.91|32885.91|32885.91|32885.91|32885.91|32885.91|0
1642679360000|2022-01-20 11:49:20|32891.24|32891.24|32891.24|32891.24|32891.24|32891.24|32891.24|32891.24|0
1642679400000|2022-01-20 11:50:00|32886.93|32886.93|32886.93|32886.93|32886.93|32886.93|32886.93|32886.93|0
1642679460000|2022-01-20 11:51:00|32891.24|32891.24|32891.24|32891.24|32891.24|32891.24|32891.24|32891.24|0
1642679520000|2022-01-20 11:52:00|32904.16|32904.16|32904.16|32904.16|32904.16|32904.16|32904.16|32904.16|0
1642679530000|2022-01-20 11:52:10|32905.93|32905.93|32907.71|32907.71|32907.71|32907.71|32905.93|32905.93|0
1642679620000|2022-01-20 11:53:40|32929.24|32929.24|32929.24|32929.24|32929.24|32929.24|32929.24|32929.24|0
1642679630000|2022-01-20 11:53:50|32932.8|32932.8|32932.8|32932.8|32932.8|32932.8|32932.8|32932.8|0
1642679640000|2022-01-20 11:54:00|32924.18|32924.18|32924.18|32924.18|32924.18|32924.18|32924.18|32924.18|0
1642679690000|2022-01-20 11:54:50|32928.49|32928.49|32928.49|32928.49|32928.49|32928.49|32928.49|32928.49|0
1642679700000|2022-01-20 11:55:00|32932.8|32932.8|32940.66|32940.66|32940.66|32940.66|32932.8|32932.8|0
1642679720000|2022-01-20 11:55:20|32942.44|32942.44|32942.44|32942.44|32942.44|32942.44|32942.44|32942.44|0
1642679740000|2022-01-20 11:55:40|32933.82|32933.82|32925.21|32925.21|32933.82|32933.82|32925.21|32925.21|0
1642679750000|2022-01-20 11:55:50|32920.9|32920.9|32920.9|32920.9|32920.9|32920.9|32920.9|32920.9|0
1642679770000|2022-01-20 11:56:10|32916.6|32916.6|32908.74|32908.74|32916.6|32916.6|32908.74|32908.74|0
1642679780000|2022-01-20 11:56:20|32904.43|32904.43|32904.43|32904.43|32904.43|32904.43|32904.43|32904.43|0
1642679790000|2022-01-20 11:56:30|32908.74|32908.74|32908.74|32908.74|32908.74|32908.74|32908.74|32908.74|0
1642679850000|2022-01-20 11:57:30|32913.04|32913.04|32913.04|32913.04|32913.04|32913.04|32913.04|32913.04|0
1642679930000|2022-01-20 11:58:50|32908.74|32908.74|32908.74|32908.74|32908.74|32908.74|32908.74|32908.74|0
1642680060000|2022-01-20 12:01:00|32904.43|32904.43|32904.43|32904.43|32904.43|32904.43|32904.43|32904.43|0
1642680070000|2022-01-20 12:01:10|32900.12|32900.12|32898.35|32898.35|32900.12|32900.12|32898.35|32898.35|0
1642680120000|2022-01-20 12:02:00|32902.65|32902.65|32902.65|32902.65|32902.65|32902.65|32902.65|32902.65|0
1642680150000|2022-01-20 12:02:30|32906.96|32906.96|32906.96|32906.96|32906.96|32906.96|32906.96|32906.96|0
1642680170000|2022-01-20 12:02:50|32908.74|32908.74|32913.04|32913.04|32913.04|32913.04|32908.74|32908.74|0
1642680210000|2022-01-20 12:03:30|32921.65|32921.65|32921.65|32921.65|32921.65|32921.65|32921.65|32921.65|0
1642680220000|2022-01-20 12:03:40|32917.35|32917.35|32917.35|32917.35|32917.35|32917.35|32917.35|32917.35|0
1642680280000|2022-01-20 12:04:40|32912.02|32912.02|32912.02|32912.02|32912.02|32912.02|32912.02|32912.02|0
1642680330000|2022-01-20 12:05:30|32915.57|32915.57|32915.57|32915.57|32915.57|32915.57|32915.57|32915.57|0
1642680430000|2022-01-20 12:07:10|32911.26|32911.26|32911.26|32911.26|32911.26|32911.26|32911.26|32911.26|0
1642680580000|2022-01-20 12:09:40|32906.96|32906.96|32906.96|32906.96|32906.96|32906.96|32906.96|32906.96|0
1642680600000|2022-01-20 12:10:00|32902.65|32902.65|32902.65|32902.65|32902.65|32902.65|32902.65|32902.65|0
1642680620000|2022-01-20 12:10:20|32906.96|32906.96|32906.96|32906.96|32906.96|32906.96|32906.96|32906.96|0
1642680670000|2022-01-20 12:11:10|32902.65|32902.65|32902.65|32902.65|32902.65|32902.65|32902.65|32902.65|0
1642680710000|2022-01-20 12:11:50|32898.35|32898.35|32900.12|32900.12|32900.12|32900.12|32898.35|32898.35|0
1642680750000|2022-01-20 12:12:30|32895.82|32895.82|32895.82|32895.82|32895.82|32895.82|32895.82|32895.82|0
1642680840000|2022-01-20 12:14:00|32891.51|32891.51|32891.51|32891.51|32891.51|32891.51|32891.51|32891.51|0
1642680850000|2022-01-20 12:14:10|32886.18|32886.18|32886.18|32886.18|32886.18|32886.18|32886.18|32886.18|0
1642680870000|2022-01-20 12:14:30|32881.87|32881.87|32881.87|32881.87|32881.87|32881.87|32881.87|32881.87|0
1642680900000|2022-01-20 12:15:00|32886.18|32886.18|32887.96|32887.96|32887.96|32887.96|32886.18|32886.18|0
1642680960000|2022-01-20 12:16:00|32889.73|32889.73|32889.73|32889.73|32889.73|32889.73|32889.73|32889.73|0
1642680970000|2022-01-20 12:16:10|32898.35|32898.35|32898.35|32898.35|32898.35|32898.35|32898.35|32898.35|0
1642680980000|2022-01-20 12:16:20|32894.79|32894.79|32896.57|32896.57|32896.57|32896.57|32893.01|32893.01|0
1642680990000|2022-01-20 12:16:30|32900.87|32900.87|32902.65|32902.65|32902.65|32902.65|32900.87|32900.87|0
1642681020000|2022-01-20 12:17:00|32906.96|32906.96|32906.96|32906.96|32906.96|32906.96|32906.96|32906.96|0
1642681070000|2022-01-20 12:17:50|32915.57|32915.57|32917.35|32917.35|32917.35|32917.35|32915.57|32915.57|0
1642681140000|2022-01-20 12:19:00|32919.13|32919.13|32927.74|32927.74|32927.74|32927.74|32919.13|32919.13|0
1642681180000|2022-01-20 12:19:40|32919.13|32919.13|32919.13|32919.13|32919.13|32919.13|32919.13|32919.13|0
1642681200000|2022-01-20 12:20:00|32914.82|32914.82|32906.96|32906.96|32914.82|32914.82|32906.96|32906.96|0
1642681230000|2022-01-20 12:20:30|32915.57|32915.57|32915.57|32915.57|32915.57|32915.57|32915.57|32915.57|0
1642681260000|2022-01-20 12:21:00|32906.96|32906.96|32902.65|32902.65|32906.96|32906.96|32902.65|32902.65|0
1642681300000|2022-01-20 12:21:40|32898.35|32898.35|32898.35|32898.35|32898.35|32898.35|32898.35|32898.35|0
1642681330000|2022-01-20 12:22:10|32894.04|32894.04|32894.04|32894.04|32894.04|32894.04|32894.04|32894.04|0
1642681360000|2022-01-20 12:22:40|32890.48|32890.48|32890.48|32890.48|32890.48|32890.48|32890.48|32890.48|0
1642681410000|2022-01-20 12:23:30|32896.57|32896.57|32908.74|32908.74|32908.74|32908.74|32896.57|32896.57|0
1642681420000|2022-01-20 12:23:40|32904.43|32904.43|32904.43|32904.43|32904.43|32904.43|32904.43|32904.43|0
1642681510000|2022-01-20 12:25:10|32900.87|32900.87|32900.87|32900.87|32900.87|32900.87|32900.87|32900.87|0
1642681520000|2022-01-20 12:25:20|32896.57|32896.57|32896.57|32896.57|32896.57|32896.57|32896.57|32896.57|0
1642681530000|2022-01-20 12:25:30|32900.87|32900.87|32909.49|32909.49|32909.49|32909.49|32900.87|32900.87|0
1642681540000|2022-01-20 12:25:40|32911.26|32911.26|32911.26|32911.26|32911.26|32911.26|32911.26|32911.26|0
1642681750000|2022-01-20 12:29:10|32913.04|32913.04|32913.04|32913.04|32913.04|32913.04|32913.04|32913.04|0
1642681770000|2022-01-20 12:29:30|32908.74|32908.74|32913.04|32913.04|32913.04|32913.04|32908.74|32908.74|0
1642681780000|2022-01-20 12:29:40|32914.82|32914.82|32914.82|32914.82|32914.82|32914.82|32914.82|32914.82|0
1642681860000|2022-01-20 12:31:00|32913.04|32913.04|32913.04|32913.04|32913.04|32913.04|32913.04|32913.04|0
1642681870000|2022-01-20 12:31:10|32917.35|32917.35|32917.35|32917.35|32917.35|32917.35|32917.35|32917.35|0
1642681960000|2022-01-20 12:32:40|32908.74|32908.74|32902.65|32902.65|32908.74|32908.74|32902.65|32902.65|0
1642682000000|2022-01-20 12:33:20|32896.57|32896.57|32896.57|32896.57|32896.57|32896.57|32896.57|32896.57|0
1642682020000|2022-01-20 12:33:40|32893.01|32893.01|32893.01|32893.01|32893.01|32893.01|32893.01|32893.01|0
1642682150000|2022-01-20 12:35:50|32888.71|32888.71|32888.71|32888.71|32888.71|32888.71|32888.71|32888.71|0
1642682160000|2022-01-20 12:36:00|32880.09|32880.09|32880.09|32880.09|32880.09|32880.09|32880.09|32880.09|0
1642682190000|2022-01-20 12:36:30|32875.79|32875.79|32872.23|32872.23|32875.79|32875.79|32872.23|32872.23|0
1642682210000|2022-01-20 12:36:50|32867.93|32867.93|32867.93|32867.93|32867.93|32867.93|32867.93|32867.93|0
1642682290000|2022-01-20 12:38:10|32863.62|32863.62|32863.62|32863.62|32863.62|32863.62|32863.62|32863.62|0
1642682300000|2022-01-20 12:38:20|32859.31|32859.31|32859.31|32859.31|32859.31|32859.31|32859.31|32859.31|0
1642682320000|2022-01-20 12:38:40|32863.62|32863.62|32861.84|32861.84|32863.62|32863.62|32861.84|32861.84|0
1642682340000|2022-01-20 12:39:00|32866.15|32866.15|32866.15|32866.15|32866.15|32866.15|32866.15|32866.15|0
1642682380000|2022-01-20 12:39:40|32870.46|32870.46|32870.46|32870.46|32870.46|32870.46|32870.46|32870.46|0
1642682390000|2022-01-20 12:39:50|32872.23|32872.23|32872.23|32872.23|32872.23|32872.23|32872.23|32872.23|0
1642682420000|2022-01-20 12:40:20|32876.54|32876.54|32876.54|32876.54|32876.54|32876.54|32876.54|32876.54|0
1642682430000|2022-01-20 12:40:30|32874.76|32874.76|32874.76|32874.76|32874.76|32874.76|32874.76|32874.76|0
1642682440000|2022-01-20 12:40:40|32866.15|32866.15|32866.15|32866.15|32866.15|32866.15|32866.15|32866.15|0
1642682510000|2022-01-20 12:41:50|32861.84|32861.84|32861.84|32861.84|32861.84|32861.84|32861.84|32861.84|0
1642682630000|2022-01-20 12:43:50|32866.15|32866.15|32882.62|32882.62|32882.62|32882.62|32866.15|32866.15|0
1642682640000|2022-01-20 12:44:00|32886.93|32886.93|32886.93|32886.93|32886.93|32886.93|32886.93|32886.93|0
1642682760000|2022-01-20 12:46:00|32891.24|32891.24|32891.24|32891.24|32891.24|32891.24|32891.24|32891.24|0
1642682860000|2022-01-20 12:47:40|32893.01|32893.01|32893.01|32893.01|32893.01|32893.01|32893.01|32893.01|0
1642682930000|2022-01-20 12:48:50|32880.09|32880.09|32880.09|32880.09|32880.09|32880.09|32880.09|32880.09|0
1642682950000|2022-01-20 12:49:10|32878.32|32878.32|32878.32|32878.32|32878.32|32878.32|32878.32|32878.32|0
1642682980000|2022-01-20 12:49:40|32882.62|32882.62|32882.62|32882.62|32882.62|32882.62|32882.62|32882.62|0
1642683040000|2022-01-20 12:50:40|32884.4|32884.4|32884.4|32884.4|32884.4|32884.4|32884.4|32884.4|0
1642683180000|2022-01-20 12:53:00|32880.09|32880.09|32880.09|32880.09|32880.09|32880.09|32880.09|32880.09|0
1642683290000|2022-01-20 12:54:50|32876.54|32876.54|32870.46|32870.46|32876.54|32876.54|32870.46|32870.46|0
1642683300000|2022-01-20 12:55:00|32866.15|32866.15|32868.68|32868.68|32868.68|32868.68|32860.07|32860.07|0
1642683330000|2022-01-20 12:55:30|32872.23|32872.23|32872.23|32872.23|32872.23|32872.23|32872.23|32872.23|0
1642683360000|2022-01-20 12:56:00|32863.62|32863.62|32863.62|32863.62|32863.62|32863.62|32863.62|32863.62|0
1642683390000|2022-01-20 12:56:30|32859.31|32859.31|32859.31|32859.31|32859.31|32859.31|32859.31|32859.31|0
1642683430000|2022-01-20 12:57:10|32861.09|32861.09|32861.09|32861.09|32861.09|32861.09|32861.09|32861.09|0
1642683440000|2022-01-20 12:57:20|32859.31|32859.31|32859.31|32859.31|32859.31|32859.31|32859.31|32859.31|0
1642683450000|2022-01-20 12:57:30|32867.93|32867.93|32863.62|32863.62|32867.93|32867.93|32863.62|32863.62|0
1642683520000|2022-01-20 12:58:40|32859.31|32859.31|32855.01|32855.01|32859.31|32859.31|32855.01|32855.01|0
1642683540000|2022-01-20 12:59:00|32850.7|32850.7|32850.7|32850.7|32850.7|32850.7|32850.7|32850.7|0
1642683570000|2022-01-20 12:59:30|32855.01|32855.01|32855.01|32855.01|32855.01|32855.01|32855.01|32855.01|0
1642683630000|2022-01-20 13:00:30|32850.7|32850.7|32844.62|32844.62|32850.7|32850.7|32844.62|32844.62|0
1642683650000|2022-01-20 13:00:50|32848.92|32848.92|32848.92|32848.92|32848.92|32848.92|32848.92|32848.92|0
1642683720000|2022-01-20 13:02:00|32853.23|32853.23|32853.23|32853.23|32853.23|32853.23|32853.23|32853.23|0
1642683730000|2022-01-20 13:02:10|32861.84|32861.84|32861.84|32861.84|32861.84|32861.84|32861.84|32861.84|0
1642683800000|2022-01-20 13:03:20|32865.4|32865.4|32865.4|32865.4|32865.4|32865.4|32865.4|32865.4|0
1642683900000|2022-01-20 13:05:00|32863.62|32863.62|32867.93|32867.93|32867.93|32867.93|32863.62|32863.62|0
1642683970000|2022-01-20 13:06:10|32863.62|32863.62|32863.62|32863.62|32863.62|32863.62|32863.62|32863.62|0
1642684020000|2022-01-20 13:07:00|32859.31|32859.31|32859.31|32859.31|32859.31|32859.31|32859.31|32859.31|0
1642684050000|2022-01-20 13:07:30|32850.7|32850.7|32840.31|32840.31|32850.7|32850.7|32840.31|32840.31|0
1642684190000|2022-01-20 13:09:50|32831.7|32831.7|32831.7|32831.7|32831.7|32831.7|32831.7|32831.7|0
1642684210000|2022-01-20 13:10:10|32836|32836|32836|32836|32836|32836|32836|32836|0
1642684220000|2022-01-20 13:10:20|32837.78|32837.78|32843.87|32843.87|32843.87|32843.87|32837.78|32837.78|0
1642684230000|2022-01-20 13:10:30|32839.56|32839.56|32839.56|32839.56|32839.56|32839.56|32839.56|32839.56|0
1642684240000|2022-01-20 13:10:40|32848.17|32848.17|32848.17|32848.17|32848.17|32848.17|32848.17|32848.17|0
1642684260000|2022-01-20 13:11:00|32843.87|32843.87|32843.87|32843.87|32843.87|32843.87|32843.87|32843.87|0
1642684300000|2022-01-20 13:11:40|32839.56|32839.56|32839.56|32839.56|32839.56|32839.56|32839.56|32839.56|0
1642684380000|2022-01-20 13:13:00|32848.17|32848.17|32848.17|32848.17|32848.17|32848.17|32848.17|32848.17|0
1642684400000|2022-01-20 13:13:20|32843.87|32843.87|32839.56|32839.56|32843.87|32843.87|32839.56|32839.56|0
1642684440000|2022-01-20 13:14:00|32841.34|32841.34|32849.95|32849.95|32849.95|32849.95|32841.34|32841.34|0
1642684480000|2022-01-20 13:14:40|32846.39|32846.39|32846.39|32846.39|32846.39|32846.39|32846.39|32846.39|0
1642684520000|2022-01-20 13:15:20|32855.01|32855.01|32850.7|32850.7|32855.01|32855.01|32850.7|32850.7|0
1642684560000|2022-01-20 13:16:00|32846.39|32846.39|32837.78|32837.78|32846.39|32846.39|32837.78|32837.78|0
1642684740000|2022-01-20 13:19:00|32842.09|32842.09|32842.09|32842.09|32842.09|32842.09|32842.09|32842.09|0
1642684780000|2022-01-20 13:19:40|32846.39|32846.39|32846.39|32846.39|32846.39|32846.39|32846.39|32846.39|0
1642684920000|2022-01-20 13:22:00|32842.09|32842.09|32842.09|32842.09|32842.09|32842.09|32842.09|32842.09|0
1642684960000|2022-01-20 13:22:40|32843.87|32843.87|32843.87|32843.87|32843.87|32843.87|32843.87|32843.87|0
1642684980000|2022-01-20 13:23:00|32835.25|32835.25|32835.25|32835.25|32835.25|32835.25|32835.25|32835.25|0
1642685060000|2022-01-20 13:24:20|32833.48|32833.48|32833.48|32833.48|32833.48|32833.48|32833.48|32833.48|0
1642685100000|2022-01-20 13:25:00|32824.86|32824.86|32824.86|32824.86|32824.86|32824.86|32824.86|32824.86|0
1642685150000|2022-01-20 13:25:50|32833.48|32833.48|32837.78|32837.78|32837.78|32837.78|32833.48|32833.48|0
1642685190000|2022-01-20 13:26:30|32842.09|32842.09|32842.09|32842.09|32842.09|32842.09|32842.09|32842.09|0
1642685210000|2022-01-20 13:26:50|32840.31|32840.31|32831.7|32831.7|32840.31|32840.31|32831.7|32831.7|0
1642685250000|2022-01-20 13:27:30|32833.48|32833.48|32833.48|32833.48|32833.48|32833.48|32833.48|32833.48|0
1642685270000|2022-01-20 13:27:50|32835.25|32835.25|32847.42|32847.42|32847.42|32847.42|32835.25|32835.25|0
1642685290000|2022-01-20 13:28:10|32843.11|32843.11|32843.11|32843.11|32843.11|32843.11|32843.11|32843.11|0
1642685340000|2022-01-20 13:29:00|32838.81|32838.81|32837.03|32837.03|32838.81|32838.81|32837.03|32837.03|0
1642685360000|2022-01-20 13:29:20|32841.34|32841.34|32841.34|32841.34|32841.34|32841.34|32841.34|32841.34|0
1642685390000|2022-01-20 13:29:50|32839.56|32839.56|32841.34|32841.34|32841.34|32841.34|32839.56|32839.56|0
1642685460000|2022-01-20 13:31:00|32845.64|32845.64|32847.42|32847.42|32847.42|32847.42|32845.64|32845.64|0
1642685470000|2022-01-20 13:31:10|32851.73|32851.73|32851.73|32851.73|32851.73|32851.73|32851.73|32851.73|0
1642685480000|2022-01-20 13:31:20|32856.03|32856.03|32856.03|32856.03|32856.03|32856.03|32856.03|32856.03|0
1642685520000|2022-01-20 13:32:00|32860.34|32860.34|32860.34|32860.34|32860.34|32860.34|32860.34|32860.34|0
1642685540000|2022-01-20 13:32:20|32856.03|32856.03|32860.34|32860.34|32860.34|32860.34|32856.03|32856.03|0
1642685590000|2022-01-20 13:33:10|32862.12|32862.12|32862.12|32862.12|32862.12|32862.12|32862.12|32862.12|0
1642685640000|2022-01-20 13:34:00|32853.5|32853.5|32857.81|32857.81|32857.81|32857.81|32853.5|32853.5|0
1642685750000|2022-01-20 13:35:50|32853.5|32853.5|32853.5|32853.5|32853.5|32853.5|32853.5|32853.5|0
1642685780000|2022-01-20 13:36:20|32849.2|32849.2|32849.2|32849.2|32849.2|32849.2|32849.2|32849.2|0
1642685810000|2022-01-20 13:36:50|32840.58|32840.58|32840.58|32840.58|32840.58|32840.58|32840.58|32840.58|0
1642685840000|2022-01-20 13:37:20|32838.81|32838.81|32838.81|32838.81|32838.81|32838.81|32838.81|32838.81|0
1642685870000|2022-01-20 13:37:50|32840.58|32840.58|32840.58|32840.58|32840.58|32840.58|32840.58|32840.58|0
1642685880000|2022-01-20 13:38:00|32844.89|32844.89|32844.89|32844.89|32844.89|32844.89|32844.89|32844.89|0
1642686000000|2022-01-20 13:40:00|32853.5|32853.5|32853.5|32853.5|32853.5|32853.5|32853.5|32853.5|0
1642686070000|2022-01-20 13:41:10|32857.81|32857.81|32861.36|32861.36|32861.36|32861.36|32857.81|32857.81|0
1642686080000|2022-01-20 13:41:20|32863.14|32863.14|32863.14|32863.14|32863.14|32863.14|32863.14|32863.14|0
1642686260000|2022-01-20 13:44:20|32867.45|32867.45|32867.45|32867.45|32867.45|32867.45|32867.45|32867.45|0
1642686300000|2022-01-20 13:45:00|32861.36|32861.36|32852.75|32852.75|32861.36|32861.36|32852.75|32852.75|0
1642686350000|2022-01-20 13:45:50|32861.36|32861.36|32857.06|32857.06|32861.36|32861.36|32857.06|32857.06|0
1642686370000|2022-01-20 13:46:10|32861.36|32861.36|32861.36|32861.36|32861.36|32861.36|32861.36|32861.36|0
1642686410000|2022-01-20 13:46:50|32859.59|32859.59|32859.59|32859.59|32859.59|32859.59|32859.59|32859.59|0
1642686420000|2022-01-20 13:47:00|32850.97|32850.97|32850.97|32850.97|32850.97|32850.97|32850.97|32850.97|0
1642686430000|2022-01-20 13:47:10|32852.75|32852.75|32854.53|32854.53|32854.53|32854.53|32852.75|32852.75|0
1642686440000|2022-01-20 13:47:20|32850.97|32850.97|32852.75|32852.75|32852.75|32852.75|32850.97|32850.97|0
1642686450000|2022-01-20 13:47:30|32854.53|32854.53|32854.53|32854.53|32854.53|32854.53|32854.53|32854.53|0
1642686490000|2022-01-20 13:48:10|32863.14|32863.14|32863.14|32863.14|32863.14|32863.14|32863.14|32863.14|0
1642686500000|2022-01-20 13:48:20|32857.81|32857.81|32859.59|32859.59|32859.59|32859.59|32857.81|32857.81|0
1642686510000|2022-01-20 13:48:30|32855.28|32855.28|32855.28|32855.28|32855.28|32855.28|32855.28|32855.28|0
1642686530000|2022-01-20 13:48:50|32851.73|32851.73|32853.5|32853.5|32853.5|32853.5|32851.73|32851.73|0
1642686540000|2022-01-20 13:49:00|32849.2|32849.2|32847.42|32847.42|32849.2|32849.2|32847.42|32847.42|0
1642686600000|2022-01-20 13:50:00|32851.73|32851.73|32847.42|32847.42|32851.73|32851.73|32847.42|32847.42|0
1642686640000|2022-01-20 13:50:40|32843.11|32843.11|32834.5|32834.5|32843.11|32843.11|32832.72|32832.72|0
1642686680000|2022-01-20 13:51:20|32838.81|32838.81|32837.03|32837.03|32838.81|32838.81|32837.03|32837.03|0
1642686720000|2022-01-20 13:52:00|32838.81|32838.81|32844.89|32844.89|32844.89|32844.89|32838.81|32838.81|0
1642686790000|2022-01-20 13:53:10|32849.2|32849.2|32849.2|32849.2|32849.2|32849.2|32849.2|32849.2|0
1642686820000|2022-01-20 13:53:40|32853.5|32853.5|32853.5|32853.5|32853.5|32853.5|32853.5|32853.5|0
1642686850000|2022-01-20 13:54:10|32855.28|32855.28|32861.36|32861.36|32861.36|32861.36|32855.28|32855.28|0
1642686860000|2022-01-20 13:54:20|32865.67|32865.67|32865.67|32865.67|32865.67|32865.67|32865.67|32865.67|0
1642686890000|2022-01-20 13:54:50|32871|32871|32871|32871|32871|32871|32871|32871|0
1642686960000|2022-01-20 13:56:00|32866.7|32866.7|32866.7|32866.7|32866.7|32866.7|32866.7|32866.7|0
1642687000000|2022-01-20 13:56:40|32862.39|32862.39|32860.61|32860.61|32862.39|32862.39|32860.61|32860.61|0
1642687030000|2022-01-20 13:57:10|32847.69|32847.69|32847.69|32847.69|32847.69|32847.69|32847.69|32847.69|0
1642687080000|2022-01-20 13:58:00|32864.92|32864.92|32864.92|32864.92|32864.92|32864.92|32864.92|32864.92|0
1642687200000|2022-01-20 14:00:00|32863.14|32863.14|32863.14|32863.14|32863.14|32863.14|32863.14|32863.14|0
1642687250000|2022-01-20 14:00:50|32861.36|32861.36|32856.03|32856.03|32861.36|32861.36|32856.03|32856.03|0
1642687260000|2022-01-20 14:01:00|32854.26|32854.26|32854.26|32854.26|32854.26|32854.26|32854.26|32854.26|0
1642687270000|2022-01-20 14:01:10|32856.03|32856.03|32856.03|32856.03|32856.03|32856.03|32856.03|32856.03|0
1642687280000|2022-01-20 14:01:20|32851.73|32851.73|32851.73|32851.73|32851.73|32851.73|32851.73|32851.73|0
1642687320000|2022-01-20 14:02:00|32843.11|32843.11|32847.42|32847.42|32851.73|32851.73|32843.11|32843.11|0
1642687340000|2022-01-20 14:02:20|32849.2|32849.2|32850.97|32850.97|32850.97|32850.97|32849.2|32849.2|0
1642687360000|2022-01-20 14:02:40|32859.59|32859.59|32859.59|32859.59|32859.59|32859.59|32859.59|32859.59|0
1642687430000|2022-01-20 14:03:50|32855.28|32855.28|32855.28|32855.28|32855.28|32855.28|32855.28|32855.28|0
1642687440000|2022-01-20 14:04:00|32859.59|32859.59|32859.59|32859.59|32859.59|32859.59|32859.59|32859.59|0
1642687450000|2022-01-20 14:04:10|32863.89|32863.89|32863.89|32863.89|32863.89|32863.89|32863.89|32863.89|0
1642687470000|2022-01-20 14:04:30|32865.67|32865.67|32865.67|32865.67|32865.67|32865.67|32865.67|32865.67|0
1642687480000|2022-01-20 14:04:40|32857.06|32857.06|32857.06|32857.06|32857.06|32857.06|32857.06|32857.06|0
1642687500000|2022-01-20 14:05:00|32852.75|32852.75|32854.53|32854.53|32854.53|32854.53|32852.75|32852.75|0
1642687550000|2022-01-20 14:05:50|32850.22|32850.22|32850.22|32850.22|32850.22|32850.22|32850.22|32850.22|0
1642687610000|2022-01-20 14:06:50|32854.53|32854.53|32854.53|32854.53|32854.53|32854.53|32854.53|32854.53|0
1642687630000|2022-01-20 14:07:10|32867.45|32867.45|32867.45|32867.45|32867.45|32867.45|32867.45|32867.45|0
1642687680000|2022-01-20 14:08:00|32863.14|32863.14|32863.14|32863.14|32863.14|32863.14|32863.14|32863.14|0
1642687790000|2022-01-20 14:09:50|32861.36|32861.36|32876.06|32876.06|32876.06|32876.06|32861.36|32861.36|0
1642687800000|2022-01-20 14:10:00|32867.45|32867.45|32867.45|32867.45|32867.45|32867.45|32867.45|32867.45|0
1642687840000|2022-01-20 14:10:40|32871.75|32871.75|32884.67|32884.67|32884.67|32884.67|32871.75|32871.75|0
1642687870000|2022-01-20 14:11:10|32888.98|32888.98|32888.98|32888.98|32888.98|32888.98|32888.98|32888.98|0
1642687890000|2022-01-20 14:11:30|32890.76|32890.76|32901.15|32901.15|32901.15|32901.15|32890.76|32890.76|0
1642687920000|2022-01-20 14:12:00|32902.92|32902.92|32902.92|32902.92|32902.92|32902.92|32902.92|32902.92|0
1642687980000|2022-01-20 14:13:00|32898.62|32898.62|32896.84|32896.84|32898.62|32898.62|32896.84|32896.84|0
1642688040000|2022-01-20 14:14:00|32901.15|32901.15|32905.45|32905.45|32905.45|32905.45|32901.15|32901.15|0
1642688080000|2022-01-20 14:14:40|32901.15|32901.15|32896.84|32896.84|32901.15|32901.15|32896.84|32896.84|0
1642688110000|2022-01-20 14:15:10|32905.45|32905.45|32907.23|32907.23|32907.23|32907.23|32905.45|32905.45|0
1642688130000|2022-01-20 14:15:30|32911.54|32911.54|32911.54|32911.54|32911.54|32911.54|32911.54|32911.54|0
1642688140000|2022-01-20 14:15:40|32915.84|32915.84|32915.84|32915.84|32915.84|32915.84|32915.84|32915.84|0
1642688160000|2022-01-20 14:16:00|32911.54|32911.54|32911.54|32911.54|32911.54|32911.54|32911.54|32911.54|0
1642688190000|2022-01-20 14:16:30|32907.23|32907.23|32907.23|32907.23|32907.23|32907.23|32907.23|32907.23|0
1642688220000|2022-01-20 14:17:00|32909.01|32909.01|32909.01|32909.01|32909.01|32909.01|32909.01|32909.01|0
1642688270000|2022-01-20 14:17:50|32907.23|32907.23|32907.23|32907.23|32907.23|32907.23|32907.23|32907.23|0
1642688350000|2022-01-20 14:19:10|32909.01|32909.01|32909.01|32909.01|32909.01|32909.01|32909.01|32909.01|0
1642688400000|2022-01-20 14:20:00|32900.4|32900.4|32913.32|32913.32|32913.32|32913.32|32900.4|32900.4|0
1642688470000|2022-01-20 14:21:10|32900.4|32900.4|32904.7|32904.7|32904.7|32904.7|32900.4|32900.4|0
1642688480000|2022-01-20 14:21:20|32909.01|32909.01|32909.01|32909.01|32909.01|32909.01|32909.01|32909.01|0
1642688520000|2022-01-20 14:22:00|32915.09|32915.09|32915.09|32915.09|32915.09|32915.09|32915.09|32915.09|0
1642688530000|2022-01-20 14:22:10|32910.79|32910.79|32912.56|32912.56|32912.56|32912.56|32910.79|32910.79|0
1642688590000|2022-01-20 14:23:10|32910.79|32910.79|32909.01|32909.01|32910.79|32910.79|32909.01|32909.01|0
1642688600000|2022-01-20 14:23:20|32900.4|32900.4|32900.4|32900.4|32900.4|32900.4|32900.4|32900.4|0
1642688660000|2022-01-20 14:24:20|32902.17|32902.17|32902.17|32902.17|32902.17|32902.17|32902.17|32902.17|0
1642688720000|2022-01-20 14:25:20|32897.87|32897.87|32897.87|32897.87|32897.87|32897.87|32897.87|32897.87|0
1642688740000|2022-01-20 14:25:40|32906.48|32906.48|32906.48|32906.48|32910.79|32910.79|32906.48|32906.48|0
1642688760000|2022-01-20 14:26:00|32904.7|32904.7|32904.7|32904.7|32904.7|32904.7|32904.7|32904.7|0
1642688770000|2022-01-20 14:26:10|32909.01|32909.01|32909.01|32909.01|32909.01|32909.01|32909.01|32909.01|0
1642688790000|2022-01-20 14:26:30|32910.79|32910.79|32910.79|32910.79|32910.79|32910.79|32910.79|32910.79|0
1642688820000|2022-01-20 14:27:00|32915.09|32915.09|32915.09|32915.09|32915.09|32915.09|32915.09|32915.09|0
1642688840000|2022-01-20 14:27:20|32913.32|32913.32|32913.32|32913.32|32913.32|32913.32|32913.32|32913.32|0
1642688870000|2022-01-20 14:27:50|32917.62|32917.62|32917.62|32917.62|32917.62|32917.62|32917.62|32917.62|0
1642688880000|2022-01-20 14:28:00|32913.32|32913.32|32913.32|32913.32|32913.32|32913.32|32913.32|32913.32|0
1642688890000|2022-01-20 14:28:10|32920.42|32920.42|32918.65|32918.65|32920.42|32920.42|32918.65|32918.65|0
1642688920000|2022-01-20 14:28:40|32916.87|32916.87|32916.87|32916.87|32916.87|32916.87|32916.87|32916.87|0
1642688930000|2022-01-20 14:28:50|32921.18|32921.18|32922.95|32922.95|32925.48|32925.48|32921.18|32921.18|0
1642688950000|2022-01-20 14:29:10|32918.65|32918.65|32918.65|32918.65|32918.65|32918.65|32918.65|32918.65|0
1642688960000|2022-01-20 14:29:20|32914.34|32914.34|32902.17|32902.17|32914.34|32914.34|32902.17|32902.17|0
1642688970000|2022-01-20 14:29:30|32897.87|32897.87|32897.87|32897.87|32897.87|32897.87|32897.87|32897.87|0
1642688980000|2022-01-20 14:29:40|32893.56|32893.56|32893.56|32893.56|32893.56|32893.56|32893.56|32893.56|0
1642688990000|2022-01-20 14:29:50|32890.01|32890.01|32877.09|32877.09|32890.01|32890.01|32877.09|32877.09|0
1642689000000|2022-01-20 14:30:00|32878.86|32878.86|32853.78|32853.78|32878.86|32878.86|32849.47|32849.47|0
1642689010000|2022-01-20 14:30:10|32864.17|32864.17|32855.55|32855.55|32872.78|32872.78|32855.55|32855.55|0
1642689020000|2022-01-20 14:30:20|32851.25|32851.25|32852|32852|32855.55|32855.55|32839.08|32839.08|0
1642689030000|2022-01-20 14:30:30|32856.31|32856.31|32847.69|32847.69|32856.31|32856.31|32847.69|32847.69|0
1642689040000|2022-01-20 14:30:40|32856.31|32856.31|32865.94|32865.94|32865.94|32865.94|32856.31|32856.31|0
1642689050000|2022-01-20 14:30:50|32861.64|32861.64|32861.64|32861.64|32861.64|32861.64|32861.64|32861.64|0
1642689060000|2022-01-20 14:31:00|32857.33|32857.33|32865.94|32865.94|32865.94|32865.94|32857.33|32857.33|0
1642689070000|2022-01-20 14:31:10|32848.72|32848.72|32831.49|32831.49|32857.33|32857.33|32831.49|32831.49|0
1642689080000|2022-01-20 14:31:20|32834.02|32834.02|32834.02|32834.02|32834.02|32834.02|32834.02|32834.02|0
1642689090000|2022-01-20 14:31:30|32825.41|32825.41|32829.71|32829.71|32834.02|32834.02|32825.41|32825.41|0
1642689100000|2022-01-20 14:31:40|32834.02|32834.02|32815.02|32815.02|32838.33|32838.33|32815.02|32815.02|0
1642689110000|2022-01-20 14:31:50|32810.71|32810.71|32806.41|32806.41|32810.71|32810.71|32797.79|32797.79|0
1642689120000|2022-01-20 14:32:00|32808.18|32808.18|32821.1|32821.1|32825.41|32825.41|32803.88|32803.88|0
1642689130000|2022-01-20 14:32:10|32822.88|32822.88|32822.88|32822.88|32822.88|32822.88|32822.88|32822.88|0
1642689140000|2022-01-20 14:32:20|32827.19|32827.19|32829.71|32829.71|32840.1|32840.1|32827.19|32827.19|0
1642689150000|2022-01-20 14:32:30|32816.8|32816.8|32825.41|32825.41|32825.41|32825.41|32812.49|32812.49|0
1642689160000|2022-01-20 14:32:40|32821.1|32821.1|32812.49|32812.49|32821.1|32821.1|32810.71|32810.71|0
1642689170000|2022-01-20 14:32:50|32810.71|32810.71|32823.63|32823.63|32823.63|32823.63|32810.71|32810.71|0
1642689180000|2022-01-20 14:33:00|32819.32|32819.32|32800.32|32800.32|32819.32|32819.32|32800.32|32800.32|0
1642689190000|2022-01-20 14:33:10|32804.63|32804.63|32813.24|32813.24|32813.24|32813.24|32800.32|32800.32|0
1642689200000|2022-01-20 14:33:20|32817.55|32817.55|32804.63|32804.63|32817.55|32817.55|32791.71|32791.71|0
1642689210000|2022-01-20 14:33:30|32800.32|32800.32|32813.24|32813.24|32813.24|32813.24|32800.32|32800.32|0
1642689220000|2022-01-20 14:33:40|32815.02|32815.02|32806.41|32806.41|32815.02|32815.02|32806.41|32806.41|0
1642689230000|2022-01-20 14:33:50|32810.71|32810.71|32827.94|32827.94|32827.94|32827.94|32810.71|32810.71|0
1642689240000|2022-01-20 14:34:00|32815.02|32815.02|32810.71|32810.71|32815.02|32815.02|32810.71|32810.71|0
1642689250000|2022-01-20 14:34:10|32806.41|32806.41|32807.16|32807.16|32810.71|32810.71|32806.41|32806.41|0
1642689260000|2022-01-20 14:34:20|32805.38|32805.38|32803.6|32803.6|32807.16|32807.16|32803.6|32803.6|0
1642689270000|2022-01-20 14:34:30|32805.38|32805.38|32807.16|32807.16|32807.16|32807.16|32805.38|32805.38|0
1642689280000|2022-01-20 14:34:40|32802.85|32802.85|32811.46|32811.46|32811.46|32811.46|32798.54|32798.54|0
1642689290000|2022-01-20 14:34:50|32815.77|32815.77|32826.16|32826.16|32826.16|32826.16|32815.77|32815.77|0
1642689300000|2022-01-20 14:35:00|32821.85|32821.85|32821.85|32821.85|32821.85|32821.85|32821.85|32821.85|0
1642689310000|2022-01-20 14:35:10|32817.55|32817.55|32807.16|32807.16|32817.55|32817.55|32807.16|32807.16|0
1642689320000|2022-01-20 14:35:20|32802.85|32802.85|32785.62|32785.62|32802.85|32802.85|32781.32|32781.32|0
1642689330000|2022-01-20 14:35:30|32783.85|32783.85|32794.24|32794.24|32794.24|32794.24|32779.54|32779.54|0
1642689340000|2022-01-20 14:35:40|32777.01|32777.01|32770.93|32770.93|32785.62|32785.62|32766.62|32766.62|0
1642689360000|2022-01-20 14:36:00|32772.71|32772.71|32749.4|32749.4|32772.71|32772.71|32747.62|32747.62|0
1642689370000|2022-01-20 14:36:10|32745.09|32745.09|32736.48|32736.48|32745.09|32745.09|32732.17|32732.17|0
1642689380000|2022-01-20 14:36:20|32732.17|32732.17|32736.48|32736.48|32736.48|32736.48|32732.17|32732.17|0
1642689390000|2022-01-20 14:36:30|32745.09|32745.09|32746.87|32746.87|32746.87|32746.87|32745.09|32745.09|0
1642689400000|2022-01-20 14:36:40|32751.17|32751.17|32751.17|32751.17|32751.17|32751.17|32751.17|32751.17|0
1642689410000|2022-01-20 14:36:50|32746.87|32746.87|32746.87|32746.87|32746.87|32746.87|32746.87|32746.87|0
1642689420000|2022-01-20 14:37:00|32751.17|32751.17|32751.17|32751.17|32751.17|32751.17|32751.17|32751.17|0
1642689430000|2022-01-20 14:37:10|32755.48|32755.48|32738.25|32738.25|32755.48|32755.48|32738.25|32738.25|0
1642689440000|2022-01-20 14:37:20|32733.95|32733.95|32725.33|32725.33|32742.56|32742.56|32725.33|32725.33|0
1642689450000|2022-01-20 14:37:30|32729.64|32729.64|32725.33|32725.33|32729.64|32729.64|32725.33|32725.33|0
1642689460000|2022-01-20 14:37:40|32721.03|32721.03|32719.25|32719.25|32721.03|32721.03|32716.72|32716.72|0
1642689470000|2022-01-20 14:37:50|32714.94|32714.94|32714.94|32714.94|32714.94|32714.94|32710.64|32710.64|0
1642689480000|2022-01-20 14:38:00|32706.33|32706.33|32702.02|32702.02|32706.33|32706.33|32697.72|32697.72|0
1642689490000|2022-01-20 14:38:10|32703.8|32703.8|32690.88|32690.88|32703.8|32703.8|32686.58|32686.58|0
1642689500000|2022-01-20 14:38:20|32695.19|32695.19|32703.8|32703.8|32703.8|32703.8|32695.19|32695.19|0
1642689510000|2022-01-20 14:38:30|32699.5|32699.5|32708.11|32708.11|32708.11|32708.11|32699.5|32699.5|0
1642689520000|2022-01-20 14:38:40|32716.72|32716.72|32713.17|32713.17|32716.72|32716.72|32708.86|32708.86|0
1642689530000|2022-01-20 14:38:50|32708.86|32708.86|32697.72|32697.72|32708.86|32708.86|32697.72|32697.72|0
1642689540000|2022-01-20 14:39:00|32702.02|32702.02|32697.72|32697.72|32702.02|32702.02|32697.72|32697.72|0
1642689550000|2022-01-20 14:39:10|32689.11|32689.11|32689.11|32689.11|32689.11|32689.11|32689.11|32689.11|0
1642689560000|2022-01-20 14:39:20|32693.41|32693.41|32680.49|32680.49|32693.41|32693.41|32671.88|32671.88|0
1642689570000|2022-01-20 14:39:30|32689.11|32689.11|32699.5|32699.5|32703.8|32703.8|32689.11|32689.11|0
1642689580000|2022-01-20 14:39:40|32695.19|32695.19|32690.88|32690.88|32695.19|32695.19|32690.88|32690.88|0
1642689590000|2022-01-20 14:39:50|32686.58|32686.58|32669.35|32669.35|32686.58|32686.58|32665.04|32665.04|0
1642689600000|2022-01-20 14:40:00|32665.04|32665.04|32665.04|32665.04|32669.35|32669.35|32665.04|32665.04|0
1642689610000|2022-01-20 14:40:10|32656.43|32656.43|32665.04|32665.04|32665.04|32665.04|32656.43|32656.43|0
1642689620000|2022-01-20 14:40:20|32660.74|32660.74|32673.66|32673.66|32677.96|32677.96|32660.74|32660.74|0
1642689630000|2022-01-20 14:40:30|32677.96|32677.96|32673.66|32673.66|32677.96|32677.96|32673.66|32673.66|0
1642689640000|2022-01-20 14:40:40|32677.96|32677.96|32686.58|32686.58|32695.19|32695.19|32677.96|32677.96|0
1642689650000|2022-01-20 14:40:50|32695.19|32695.19|32690.88|32690.88|32695.19|32695.19|32690.88|32690.88|0
1642689660000|2022-01-20 14:41:00|32695.19|32695.19|32695.19|32695.19|32695.19|32695.19|32690.88|32690.88|0
1642689670000|2022-01-20 14:41:10|32699.5|32699.5|32708.11|32708.11|32708.11|32708.11|32699.5|32699.5|0
1642689680000|2022-01-20 14:41:20|32712.41|32712.41|32714.19|32714.19|32714.19|32714.19|32712.41|32712.41|0
1642689690000|2022-01-20 14:41:30|32705.58|32705.58|32705.58|32705.58|32705.58|32705.58|32705.58|32705.58|0
1642689710000|2022-01-20 14:41:50|32708.11|32708.11|32699.5|32699.5|32708.11|32708.11|32699.5|32699.5|0
1642689730000|2022-01-20 14:42:10|32712.41|32712.41|32706.33|32706.33|32712.41|32712.41|32706.33|32706.33|0
1642689740000|2022-01-20 14:42:20|32708.11|32708.11|32712.41|32712.41|32712.41|32712.41|32708.11|32708.11|0
1642689770000|2022-01-20 14:42:50|32716.72|32716.72|32716.72|32716.72|32716.72|32716.72|32716.72|32716.72|0
1642689780000|2022-01-20 14:43:00|32712.41|32712.41|32708.11|32708.11|32712.41|32712.41|32708.11|32708.11|0
1642689790000|2022-01-20 14:43:10|32709.89|32709.89|32709.89|32709.89|32709.89|32709.89|32709.89|32709.89|0
1642689800000|2022-01-20 14:43:20|32714.19|32714.19|32705.58|32705.58|32714.19|32714.19|32705.58|32705.58|0
1642689810000|2022-01-20 14:43:30|32709.89|32709.89|32709.89|32709.89|32709.89|32709.89|32701.27|32701.27|0
1642689820000|2022-01-20 14:43:40|32705.58|32705.58|32712.41|32712.41|32714.19|32714.19|32705.58|32705.58|0
1642689830000|2022-01-20 14:43:50|32721.03|32721.03|32727.11|32727.11|32727.11|32727.11|32721.03|32721.03|0
1642689840000|2022-01-20 14:44:00|32722.8|32722.8|32722.8|32722.8|32722.8|32722.8|32722.8|32722.8|0
1642689850000|2022-01-20 14:44:10|32709.89|32709.89|32703.8|32703.8|32709.89|32709.89|32703.8|32703.8|0
1642689860000|2022-01-20 14:44:20|32708.11|32708.11|32706.33|32706.33|32708.11|32708.11|32697.72|32697.72|0
1642689870000|2022-01-20 14:44:30|32702.02|32702.02|32697.72|32697.72|32702.02|32702.02|32697.72|32697.72|0
1642689880000|2022-01-20 14:44:40|32693.41|32693.41|32697.72|32697.72|32697.72|32697.72|32693.41|32693.41|0
1642689900000|2022-01-20 14:45:00|32689.11|32689.11|32671.88|32671.88|32689.11|32689.11|32671.88|32671.88|0
1642689910000|2022-01-20 14:45:10|32667.57|32667.57|32663.27|32663.27|32667.57|32667.57|32658.96|32658.96|0
1642689920000|2022-01-20 14:45:20|32671.88|32671.88|32663.27|32663.27|32671.88|32671.88|32663.27|32663.27|0
1642689930000|2022-01-20 14:45:30|32671.88|32671.88|32667.57|32667.57|32671.88|32671.88|32667.57|32667.57|0
1642689940000|2022-01-20 14:45:40|32663.27|32663.27|32663.27|32663.27|32663.27|32663.27|32658.96|32658.96|0
1642689950000|2022-01-20 14:45:50|32658.96|32658.96|32663.27|32663.27|32663.27|32663.27|32658.96|32658.96|0
1642689960000|2022-01-20 14:46:00|32671.88|32671.88|32667.57|32667.57|32671.88|32671.88|32667.57|32667.57|0
1642689970000|2022-01-20 14:46:10|32663.27|32663.27|32667.57|32667.57|32667.57|32667.57|32658.96|32658.96|0
1642689980000|2022-01-20 14:46:20|32654.65|32654.65|32650.35|32650.35|32654.65|32654.65|32650.35|32650.35|0
1642689990000|2022-01-20 14:46:30|32654.65|32654.65|32650.35|32650.35|32654.65|32654.65|32646.04|32646.04|0
1642690000000|2022-01-20 14:46:40|32646.04|32646.04|32633.12|32633.12|32646.04|32646.04|32633.12|32633.12|0
1642690010000|2022-01-20 14:46:50|32641.73|32641.73|32641.73|32641.73|32641.73|32641.73|32641.73|32641.73|0
1642690020000|2022-01-20 14:47:00|32639.96|32639.96|32648.57|32648.57|32648.57|32648.57|32639.96|32639.96|0
1642690030000|2022-01-20 14:47:10|32644.26|32644.26|32642.49|32642.49|32644.26|32644.26|32642.49|32642.49|0
1642690040000|2022-01-20 14:47:20|32620.95|32620.95|32629.57|32629.57|32629.57|32629.57|32620.95|32620.95|0
1642690050000|2022-01-20 14:47:30|32625.26|32625.26|32620.95|32620.95|32629.57|32629.57|32616.65|32616.65|0
1642690060000|2022-01-20 14:47:40|32616.65|32616.65|32633.87|32633.87|32633.87|32633.87|32616.65|32616.65|0
1642690080000|2022-01-20 14:48:00|32639.96|32639.96|32644.26|32644.26|32644.26|32644.26|32639.96|32639.96|0
1642690090000|2022-01-20 14:48:10|32640.71|32640.71|32655.41|32655.41|32655.41|32655.41|32640.71|32640.71|0
1642690100000|2022-01-20 14:48:20|32659.71|32659.71|32646.79|32646.79|32659.71|32659.71|32646.79|32646.79|0
1642690110000|2022-01-20 14:48:30|32655.41|32655.41|32655.41|32655.41|32655.41|32655.41|32655.41|32655.41|0
1642690120000|2022-01-20 14:48:40|32653.63|32653.63|32640.71|32640.71|32653.63|32653.63|32640.71|32640.71|0
1642690130000|2022-01-20 14:48:50|32645.02|32645.02|32645.02|32645.02|32645.02|32645.02|32645.02|32645.02|0
1642690140000|2022-01-20 14:49:00|32640.71|32640.71|32631.82|32631.82|32640.71|32640.71|32631.82|32631.82|0
1642690150000|2022-01-20 14:49:10|32636.13|32636.13|32636.13|32636.13|32636.13|32636.13|32636.13|32636.13|0
1642690160000|2022-01-20 14:49:20|32640.44|32640.44|32631.82|32631.82|32640.44|32640.44|32631.82|32631.82|0
1642690190000|2022-01-20 14:49:50|32636.13|32636.13|32636.13|32636.13|32636.13|32636.13|32636.13|32636.13|0
1642690200000|2022-01-20 14:50:00|32631.82|32631.82|32645.77|32645.77|32645.77|32645.77|32631.82|32631.82|0
1642690210000|2022-01-20 14:50:10|32650.07|32650.07|32659.44|32659.44|32659.44|32659.44|32650.07|32650.07|0
1642690220000|2022-01-20 14:50:20|32655.13|32655.13|32650.83|32650.83|32655.13|32655.13|32650.83|32650.83|0
1642690230000|2022-01-20 14:50:30|32655.13|32655.13|32659.44|32659.44|32659.44|32659.44|32655.13|32655.13|0
1642690240000|2022-01-20 14:50:40|32657.66|32657.66|32661.97|32661.97|32661.97|32661.97|32657.66|32657.66|0
1642690250000|2022-01-20 14:50:50|32665.52|32665.52|32674.14|32674.14|32674.14|32674.14|32656.91|32656.91|0
1642690260000|2022-01-20 14:51:00|32678.44|32678.44|32674.14|32674.14|32678.44|32678.44|32674.14|32674.14|0
1642690270000|2022-01-20 14:51:10|32678.44|32678.44|32678.44|32678.44|32678.44|32678.44|32678.44|32678.44|0
1642690280000|2022-01-20 14:51:20|32682.75|32682.75|32687.05|32687.05|32687.05|32687.05|32682.75|32682.75|0
1642690310000|2022-01-20 14:51:50|32699.97|32699.97|32701.75|32701.75|32701.75|32701.75|32699.97|32699.97|0
1642690320000|2022-01-20 14:52:00|32703.53|32703.53|32716.45|32716.45|32716.45|32716.45|32703.53|32703.53|0
1642690340000|2022-01-20 14:52:20|32718.23|32718.23|32727.86|32727.86|32732.17|32732.17|32718.23|32718.23|0
1642690350000|2022-01-20 14:52:30|32723.56|32723.56|32711.39|32711.39|32723.56|32723.56|32711.39|32711.39|0
1642690360000|2022-01-20 14:52:40|32707.08|32707.08|32686.3|32686.3|32707.08|32707.08|32682|32682|0
1642690370000|2022-01-20 14:52:50|32690.61|32690.61|32690.61|32690.61|32694.92|32694.92|32690.61|32690.61|0
1642690380000|2022-01-20 14:53:00|32673.38|32673.38|32664.77|32664.77|32673.38|32673.38|32664.77|32664.77|0
1642690390000|2022-01-20 14:53:10|32673.38|32673.38|32664.77|32664.77|32673.38|32673.38|32664.77|32664.77|0
1642690400000|2022-01-20 14:53:20|32668.32|32668.32|32672.63|32672.63|32672.63|32672.63|32668.32|32668.32|0
1642690410000|2022-01-20 14:53:30|32668.32|32668.32|32668.32|32668.32|32668.32|32668.32|32668.32|32668.32|0
1642690420000|2022-01-20 14:53:40|32676.94|32676.94|32681.24|32681.24|32681.24|32681.24|32676.94|32676.94|0
1642690430000|2022-01-20 14:53:50|32679.47|32679.47|32689.86|32689.86|32689.86|32689.86|32679.47|32679.47|0
1642690440000|2022-01-20 14:54:00|32694.16|32694.16|32689.86|32689.86|32694.16|32694.16|32689.86|32689.86|0
1642690450000|2022-01-20 14:54:10|32694.16|32694.16|32685.55|32685.55|32694.16|32694.16|32685.55|32685.55|0
1642690460000|2022-01-20 14:54:20|32681.24|32681.24|32681.24|32681.24|32681.24|32681.24|32681.24|32681.24|0
1642690470000|2022-01-20 14:54:30|32685.55|32685.55|32685.55|32685.55|32685.55|32685.55|32685.55|32685.55|0
1642690490000|2022-01-20 14:54:50|32689.86|32689.86|32689.86|32689.86|32689.86|32689.86|32689.86|32689.86|0
1642690500000|2022-01-20 14:55:00|32685.55|32685.55|32681.24|32681.24|32685.55|32685.55|32681.24|32681.24|0
1642690510000|2022-01-20 14:55:10|32676.94|32676.94|32681.24|32681.24|32681.24|32681.24|32676.94|32676.94|0
1642690530000|2022-01-20 14:55:30|32672.63|32672.63|32672.63|32672.63|32672.63|32672.63|32664.02|32664.02|0
1642690540000|2022-01-20 14:55:40|32676.94|32676.94|32681.24|32681.24|32681.24|32681.24|32676.94|32676.94|0
1642690550000|2022-01-20 14:55:50|32676.94|32676.94|32676.94|32676.94|32676.94|32676.94|32676.94|32676.94|0
1642690560000|2022-01-20 14:56:00|32681.24|32681.24|32681.24|32681.24|32681.24|32681.24|32681.24|32681.24|0
1642690570000|2022-01-20 14:56:10|32685.55|32685.55|32691.63|32691.63|32691.63|32691.63|32685.55|32685.55|0
1642690580000|2022-01-20 14:56:20|32689.86|32689.86|32689.86|32689.86|32689.86|32689.86|32689.86|32689.86|0
1642690590000|2022-01-20 14:56:30|32672.63|32672.63|32681.24|32681.24|32681.24|32681.24|32672.63|32672.63|0
1642690600000|2022-01-20 14:56:40|32689.86|32689.86|32689.86|32689.86|32689.86|32689.86|32689.86|32689.86|0
1642690620000|2022-01-20 14:57:00|32688.08|32688.08|32692.39|32692.39|32692.39|32692.39|32688.08|32688.08|0
1642690630000|2022-01-20 14:57:10|32688.08|32688.08|32696.69|32696.69|32696.69|32696.69|32688.08|32688.08|0
1642690660000|2022-01-20 14:57:40|32701|32701|32709.61|32709.61|32709.61|32709.61|32701|32701|0
1642690670000|2022-01-20 14:57:50|32705.31|32705.31|32705.31|32705.31|32705.31|32705.31|32705.31|32705.31|0
1642690680000|2022-01-20 14:58:00|32713.92|32713.92|32713.92|32713.92|32713.92|32713.92|32713.92|32713.92|0
1642690700000|2022-01-20 14:58:20|32707.84|32707.84|32707.84|32707.84|32707.84|32707.84|32707.84|32707.84|0
1642690720000|2022-01-20 14:58:40|32712.14|32712.14|32710.36|32710.36|32712.14|32712.14|32710.36|32710.36|0
1642690730000|2022-01-20 14:58:50|32714.67|32714.67|32714.67|32714.67|32714.67|32714.67|32714.67|32714.67|0
1642690750000|2022-01-20 14:59:10|32718.98|32718.98|32718.98|32718.98|32718.98|32718.98|32718.98|32718.98|0
1642690770000|2022-01-20 14:59:30|32714.67|32714.67|32716.45|32716.45|32716.45|32716.45|32706.06|32706.06|0
1642690780000|2022-01-20 14:59:40|32720.75|32720.75|32737.98|32737.98|32737.98|32737.98|32720.75|32720.75|0
1642690790000|2022-01-20 14:59:50|32725.06|32725.06|32725.06|32725.06|32725.06|32725.06|32720.75|32720.75|0
1642690800000|2022-01-20 15:00:00|32733.67|32733.67|32729.37|32729.37|32733.67|32733.67|32729.37|32729.37|0
1642690820000|2022-01-20 15:00:20|32733.67|32733.67|32745.84|32745.84|32745.84|32745.84|32733.67|32733.67|0
1642690840000|2022-01-20 15:00:40|32741.53|32741.53|32729.37|32729.37|32742.29|32742.29|32729.37|32729.37|0
1642690850000|2022-01-20 15:00:50|32725.06|32725.06|32716.45|32716.45|32725.06|32725.06|32712.14|32712.14|0
1642690860000|2022-01-20 15:01:00|32712.14|32712.14|32707.84|32707.84|32712.14|32712.14|32699.22|32699.22|0
1642690870000|2022-01-20 15:01:10|32712.14|32712.14|32699.22|32699.22|32712.14|32712.14|32699.22|32699.22|0
1642690880000|2022-01-20 15:01:20|32703.53|32703.53|32703.53|32703.53|32703.53|32703.53|32703.53|32703.53|0
1642690890000|2022-01-20 15:01:30|32707.84|32707.84|32707.84|32707.84|32712.14|32712.14|32707.84|32707.84|0
1642690900000|2022-01-20 15:01:40|32701.75|32701.75|32685.28|32685.28|32701.75|32701.75|32685.28|32685.28|0
1642690910000|2022-01-20 15:01:50|32693.89|32693.89|32693.89|32693.89|32693.89|32693.89|32693.89|32693.89|0
1642690920000|2022-01-20 15:02:00|32697.45|32697.45|32697.45|32697.45|32697.45|32697.45|32697.45|32697.45|0
1642690930000|2022-01-20 15:02:10|32693.14|32693.14|32693.14|32693.14|32693.14|32693.14|32693.14|32693.14|0
1642690950000|2022-01-20 15:02:30|32697.45|32697.45|32701.75|32701.75|32701.75|32701.75|32697.45|32697.45|0
1642690960000|2022-01-20 15:02:40|32693.14|32693.14|32693.14|32693.14|32693.14|32693.14|32693.14|32693.14|0
1642690970000|2022-01-20 15:02:50|32688.83|32688.83|32680.22|32680.22|32688.83|32688.83|32680.22|32680.22|0
1642690980000|2022-01-20 15:03:00|32675.91|32675.91|32675.91|32675.91|32675.91|32675.91|32675.91|32675.91|0
1642690990000|2022-01-20 15:03:10|32680.22|32680.22|32675.91|32675.91|32680.22|32680.22|32675.91|32675.91|0
1642691000000|2022-01-20 15:03:20|32671.61|32671.61|32667.3|32667.3|32671.61|32671.61|32662.99|32662.99|0
1642691010000|2022-01-20 15:03:30|32671.61|32671.61|32671.61|32671.61|32671.61|32671.61|32671.61|32671.61|0
1642691020000|2022-01-20 15:03:40|32673.38|32673.38|32673.38|32673.38|32673.38|32673.38|32673.38|32673.38|0
1642691030000|2022-01-20 15:03:50|32669.08|32669.08|32669.08|32669.08|32669.08|32669.08|32669.08|32669.08|0
1642691040000|2022-01-20 15:04:00|32673.38|32673.38|32669.08|32669.08|32673.38|32673.38|32669.08|32669.08|0
1642691050000|2022-01-20 15:04:10|32673.38|32673.38|32677.69|32677.69|32677.69|32677.69|32673.38|32673.38|0
1642691070000|2022-01-20 15:04:30|32682|32682|32686.3|32686.3|32686.3|32686.3|32682|32682|0
1642691080000|2022-01-20 15:04:40|32694.92|32694.92|32694.92|32694.92|32694.92|32694.92|32694.92|32694.92|0
1642691090000|2022-01-20 15:04:50|32696.69|32696.69|32688.08|32688.08|32696.69|32696.69|32688.08|32688.08|0
1642691100000|2022-01-20 15:05:00|32692.39|32692.39|32692.39|32692.39|32696.69|32696.69|32692.39|32692.39|0
1642691120000|2022-01-20 15:05:20|32696.69|32696.69|32711.39|32711.39|32711.39|32711.39|32696.69|32696.69|0
1642691140000|2022-01-20 15:05:40|32707.08|32707.08|32707.08|32707.08|32707.08|32707.08|32707.08|32707.08|0
1642691150000|2022-01-20 15:05:50|32705.31|32705.31|32705.31|32705.31|32705.31|32705.31|32705.31|32705.31|0
1642691160000|2022-01-20 15:06:00|32722.53|32722.53|32735.45|32735.45|32735.45|32735.45|32722.53|32722.53|0
1642691170000|2022-01-20 15:06:10|32733.67|32733.67|32733.67|32733.67|32733.67|32733.67|32733.67|32733.67|0
1642691180000|2022-01-20 15:06:20|32741.53|32741.53|32754.45|32754.45|32754.45|32754.45|32741.53|32741.53|0
1642691190000|2022-01-20 15:06:30|32758.01|32758.01|32758.01|32758.01|32759.79|32759.79|32758.01|32758.01|0
1642691200000|2022-01-20 15:06:40|32762.32|32762.32|32758.01|32758.01|32762.32|32762.32|32758.01|32758.01|0
1642691210000|2022-01-20 15:06:50|32753.7|32753.7|32753.7|32753.7|32753.7|32753.7|32753.7|32753.7|0
1642691220000|2022-01-20 15:07:00|32749.4|32749.4|32749.4|32749.4|32749.4|32749.4|32749.4|32749.4|0
1642691230000|2022-01-20 15:07:10|32753.7|32753.7|32753.7|32753.7|32753.7|32753.7|32753.7|32753.7|0
1642691240000|2022-01-20 15:07:20|32749.4|32749.4|32747.62|32747.62|32749.4|32749.4|32747.62|32747.62|0
1642691250000|2022-01-20 15:07:30|32743.31|32743.31|32743.31|32743.31|32743.31|32743.31|32743.31|32743.31|0
1642691310000|2022-01-20 15:08:30|32737.23|32737.23|32737.23|32737.23|32737.23|32737.23|32737.23|32737.23|0
1642691320000|2022-01-20 15:08:40|32745.84|32745.84|32758.76|32758.76|32758.76|32758.76|32745.84|32745.84|0
1642691330000|2022-01-20 15:08:50|32763.07|32763.07|32763.07|32763.07|32763.07|32763.07|32763.07|32763.07|0
1642691340000|2022-01-20 15:09:00|32758.76|32758.76|32763.07|32763.07|32763.07|32763.07|32758.76|32758.76|0
1642691350000|2022-01-20 15:09:10|32758.76|32758.76|32758.76|32758.76|32758.76|32758.76|32758.76|32758.76|0
1642691390000|2022-01-20 15:09:50|32760.54|32760.54|32760.54|32760.54|32760.54|32760.54|32760.54|32760.54|0
1642691400000|2022-01-20 15:10:00|32756.23|32756.23|32760.54|32760.54|32760.54|32760.54|32751.93|32751.93|0
1642691420000|2022-01-20 15:10:20|32756.23|32756.23|32756.23|32756.23|32756.23|32756.23|32756.23|32756.23|0
1642691440000|2022-01-20 15:10:40|32752.68|32752.68|32752.68|32752.68|32752.68|32752.68|32752.68|32752.68|0
1642691450000|2022-01-20 15:10:50|32748.37|32748.37|32744.06|32744.06|32748.37|32748.37|32744.06|32744.06|0
1642691460000|2022-01-20 15:11:00|32735.45|32735.45|32731.14|32731.14|32735.45|32735.45|32731.14|32731.14|0
1642691470000|2022-01-20 15:11:10|32726.84|32726.84|32712.14|32712.14|32726.84|32726.84|32712.14|32712.14|0
1642691620000|2022-01-20 15:13:40|32716.45|32716.45|32722.53|32722.53|32722.53|32722.53|32712.14|32712.14|0
1642691630000|2022-01-20 15:13:50|32726.84|32726.84|32722.53|32722.53|32726.84|32726.84|32722.53|32722.53|0
1642691640000|2022-01-20 15:14:00|32726.84|32726.84|32718.23|32718.23|32731.14|32731.14|32718.23|32718.23|0
1642691650000|2022-01-20 15:14:10|32722.53|32722.53|32731.14|32731.14|32731.14|32731.14|32722.53|32722.53|0
1642691670000|2022-01-20 15:14:30|32739.76|32739.76|32739.76|32739.76|32739.76|32739.76|32739.76|32739.76|0
1642691680000|2022-01-20 15:14:40|32744.06|32744.06|32748.37|32748.37|32748.37|32748.37|32744.06|32744.06|0
1642691690000|2022-01-20 15:14:50|32744.06|32744.06|32741.53|32741.53|32744.06|32744.06|32739.76|32739.76|0
1642691740000|2022-01-20 15:15:40|32724.31|32724.31|32724.31|32724.31|32724.31|32724.31|32724.31|32724.31|0
1642691750000|2022-01-20 15:15:50|32728.62|32728.62|32732.92|32732.92|32732.92|32732.92|32728.62|32728.62|0
1642691760000|2022-01-20 15:16:00|32731.14|32731.14|32731.14|32731.14|32731.14|32731.14|32731.14|32731.14|0
1642691770000|2022-01-20 15:16:10|32735.45|32735.45|32735.45|32735.45|32735.45|32735.45|32735.45|32735.45|0
1642691790000|2022-01-20 15:16:30|32737.23|32737.23|32732.92|32732.92|32737.23|32737.23|32732.92|32732.92|0
1642691800000|2022-01-20 15:16:40|32731.14|32731.14|32732.92|32732.92|32732.92|32732.92|32731.14|32731.14|0
1642691830000|2022-01-20 15:17:10|32728.62|32728.62|32728.62|32728.62|32728.62|32728.62|32728.62|32728.62|0
1642691840000|2022-01-20 15:17:20|32745.84|32745.84|32741.53|32741.53|32745.84|32745.84|32741.53|32741.53|0
1642691870000|2022-01-20 15:17:50|32754.45|32754.45|32754.45|32754.45|32754.45|32754.45|32754.45|32754.45|0
1642691880000|2022-01-20 15:18:00|32758.76|32758.76|32777.76|32777.76|32777.76|32777.76|32758.76|32758.76|0
1642691890000|2022-01-20 15:18:10|32781.32|32781.32|32794.24|32794.24|32794.24|32794.24|32781.32|32781.32|0
1642691900000|2022-01-20 15:18:20|32785.62|32785.62|32785.62|32785.62|32785.62|32785.62|32785.62|32785.62|0
1642691920000|2022-01-20 15:18:40|32798.54|32798.54|32794.99|32794.99|32798.54|32798.54|32794.99|32794.99|0
1642691940000|2022-01-20 15:19:00|32803.6|32803.6|32794.99|32794.99|32803.6|32803.6|32794.99|32794.99|0
1642691950000|2022-01-20 15:19:10|32796.77|32796.77|32796.77|32796.77|32796.77|32796.77|32796.77|32796.77|0
1642691970000|2022-01-20 15:19:30|32794.99|32794.99|32794.99|32794.99|32794.99|32794.99|32794.99|32794.99|0
1642691980000|2022-01-20 15:19:40|32790.68|32790.68|32799.3|32799.3|32799.3|32799.3|32790.68|32790.68|0
1642692000000|2022-01-20 15:20:00|32794.99|32794.99|32794.99|32794.99|32794.99|32794.99|32794.99|32794.99|0
1642692010000|2022-01-20 15:20:10|32793.21|32793.21|32793.21|32793.21|32793.21|32793.21|32793.21|32793.21|0
1642692020000|2022-01-20 15:20:20|32784.6|32784.6|32797.52|32797.52|32797.52|32797.52|32780.29|32780.29|0
1642692030000|2022-01-20 15:20:30|32793.21|32793.21|32793.21|32793.21|32793.21|32793.21|32793.21|32793.21|0
1642692040000|2022-01-20 15:20:40|32788.91|32788.91|32788.91|32788.91|32788.91|32788.91|32788.91|32788.91|0
1642692050000|2022-01-20 15:20:50|32784.6|32784.6|32784.6|32784.6|32784.6|32784.6|32784.6|32784.6|0
1642692060000|2022-01-20 15:21:00|32780.29|32780.29|32780.29|32780.29|32780.29|32780.29|32780.29|32780.29|0
1642692070000|2022-01-20 15:21:10|32784.6|32784.6|32788.91|32788.91|32788.91|32788.91|32784.6|32784.6|0
1642692080000|2022-01-20 15:21:20|32780.29|32780.29|32786.38|32786.38|32786.38|32786.38|32780.29|32780.29|0
1642692100000|2022-01-20 15:21:40|32790.68|32790.68|32790.68|32790.68|32790.68|32790.68|32790.68|32790.68|0
1642692110000|2022-01-20 15:21:50|32794.99|32794.99|32799.3|32799.3|32799.3|32799.3|32794.99|32794.99|0
1642692120000|2022-01-20 15:22:00|32790.68|32790.68|32790.68|32790.68|32790.68|32790.68|32790.68|32790.68|0
1642692130000|2022-01-20 15:22:10|32792.46|32792.46|32792.46|32792.46|32792.46|32792.46|32788.15|32788.15|0
1642692150000|2022-01-20 15:22:30|32801.07|32801.07|32801.07|32801.07|32801.07|32801.07|32801.07|32801.07|0
1642692170000|2022-01-20 15:22:50|32805.38|32805.38|32805.38|32805.38|32805.38|32805.38|32805.38|32805.38|0
1642692180000|2022-01-20 15:23:00|32801.07|32801.07|32801.07|32801.07|32801.07|32801.07|32801.07|32801.07|0
1642692210000|2022-01-20 15:23:30|32805.38|32805.38|32805.38|32805.38|32805.38|32805.38|32805.38|32805.38|0
1642692220000|2022-01-20 15:23:40|32801.07|32801.07|32792.46|32792.46|32801.07|32801.07|32792.46|32792.46|0
1642692230000|2022-01-20 15:23:50|32790.68|32790.68|32790.68|32790.68|32790.68|32790.68|32790.68|32790.68|0
1642692260000|2022-01-20 15:24:20|32794.99|32794.99|32787.13|32787.13|32794.99|32794.99|32787.13|32787.13|0
1642692270000|2022-01-20 15:24:30|32782.82|32782.82|32782.82|32782.82|32782.82|32782.82|32782.82|32782.82|0
1642692300000|2022-01-20 15:25:00|32778.52|32778.52|32782.82|32782.82|32782.82|32782.82|32778.52|32778.52|0
1642692320000|2022-01-20 15:25:20|32777.49|32777.49|32777.49|32777.49|32777.49|32777.49|32777.49|32777.49|0
1642692330000|2022-01-20 15:25:30|32781.8|32781.8|32792.19|32792.19|32792.19|32792.19|32781.8|32781.8|0
1642692340000|2022-01-20 15:25:40|32796.49|32796.49|32792.19|32792.19|32796.49|32796.49|32792.19|32792.19|0
1642692350000|2022-01-20 15:25:50|32796.49|32796.49|32796.49|32796.49|32796.49|32796.49|32796.49|32796.49|0
1642692370000|2022-01-20 15:26:10|32800.8|32800.8|32805.11|32805.11|32809.41|32809.41|32800.8|32800.8|0
1642692380000|2022-01-20 15:26:20|32813.72|32813.72|32811.94|32811.94|32813.72|32813.72|32811.94|32811.94|0
1642692390000|2022-01-20 15:26:30|32813.72|32813.72|32822.33|32822.33|32822.33|32822.33|32813.72|32813.72|0
1642692420000|2022-01-20 15:27:00|32830.95|32830.95|32830.95|32830.95|32830.95|32830.95|32830.95|32830.95|0
1642692430000|2022-01-20 15:27:10|32826.64|32826.64|32826.64|32826.64|32826.64|32826.64|32826.64|32826.64|0
1642692440000|2022-01-20 15:27:20|32822.33|32822.33|32818.03|32818.03|32826.64|32826.64|32818.03|32818.03|0
1642692470000|2022-01-20 15:27:50|32830.95|32830.95|32826.64|32826.64|32830.95|32830.95|32826.64|32826.64|0
1642692480000|2022-01-20 15:28:00|32822.33|32822.33|32822.33|32822.33|32822.33|32822.33|32822.33|32822.33|0
1642692500000|2022-01-20 15:28:20|32813.72|32813.72|32807.64|32807.64|32813.72|32813.72|32807.64|32807.64|0
1642692510000|2022-01-20 15:28:30|32816.25|32816.25|32816.25|32816.25|32816.25|32816.25|32816.25|32816.25|0
1642692530000|2022-01-20 15:28:50|32820.56|32820.56|32820.56|32820.56|32820.56|32820.56|32820.56|32820.56|0
1642692570000|2022-01-20 15:29:30|32816.25|32816.25|32816.25|32816.25|32816.25|32816.25|32816.25|32816.25|0
1642692600000|2022-01-20 15:30:00|32820.56|32820.56|32822.33|32822.33|32824.11|32824.11|32820.56|32820.56|0
1642692610000|2022-01-20 15:30:10|32826.64|32826.64|32835.25|32835.25|32835.25|32835.25|32826.64|32826.64|0
1642692620000|2022-01-20 15:30:20|32839.56|32839.56|32852.48|32852.48|32852.48|32852.48|32839.56|32839.56|0
1642692640000|2022-01-20 15:30:40|32856.78|32856.78|32856.78|32856.78|32856.78|32856.78|32856.78|32856.78|0
1642692650000|2022-01-20 15:30:50|32852.48|32852.48|32852.48|32852.48|32852.48|32852.48|32852.48|32852.48|0
1642692660000|2022-01-20 15:31:00|32850.7|32850.7|32850.7|32850.7|32850.7|32850.7|32850.7|32850.7|0
1642692670000|2022-01-20 15:31:10|32855.01|32855.01|32855.01|32855.01|32855.01|32855.01|32850.7|32850.7|0
1642692690000|2022-01-20 15:31:30|32859.31|32859.31|32855.01|32855.01|32859.31|32859.31|32855.01|32855.01|0
1642692700000|2022-01-20 15:31:40|32859.31|32859.31|32859.31|32859.31|32859.31|32859.31|32859.31|32859.31|0
1642692710000|2022-01-20 15:31:50|32855.01|32855.01|32855.01|32855.01|32855.01|32855.01|32850.7|32850.7|0
1642692720000|2022-01-20 15:32:00|32850.7|32850.7|32852.48|32852.48|32852.48|32852.48|32850.7|32850.7|0
1642692740000|2022-01-20 15:32:20|32856.78|32856.78|32865.4|32865.4|32865.4|32865.4|32856.78|32856.78|0
1642692870000|2022-01-20 15:34:30|32839.56|32839.56|32839.56|32839.56|32839.56|32839.56|32839.56|32839.56|0
1642692920000|2022-01-20 15:35:20|32843.87|32843.87|32839.56|32839.56|32843.87|32843.87|32839.56|32839.56|0
1642692930000|2022-01-20 15:35:30|32837.78|32837.78|32837.78|32837.78|32837.78|32837.78|32837.78|32837.78|0
1642692940000|2022-01-20 15:35:40|32833.48|32833.48|32831.7|32831.7|32833.48|32833.48|32831.7|32831.7|0
1642692970000|2022-01-20 15:36:10|32836|32836|32833.48|32833.48|32837.78|32837.78|32833.48|32833.48|0
1642692980000|2022-01-20 15:36:20|32837.78|32837.78|32842.09|32842.09|32842.09|32842.09|32837.78|32837.78|0
1642692990000|2022-01-20 15:36:30|32837.78|32837.78|32833.48|32833.48|32837.78|32837.78|32833.48|32833.48|0
1642693000000|2022-01-20 15:36:40|32837.78|32837.78|32836|32836|32837.78|32837.78|32836|32836|0
1642693020000|2022-01-20 15:37:00|32840.31|32840.31|32840.31|32840.31|32840.31|32840.31|32840.31|32840.31|0
1642693060000|2022-01-20 15:37:40|32844.62|32844.62|32844.62|32844.62|32844.62|32844.62|32844.62|32844.62|0
1642693070000|2022-01-20 15:37:50|32848.92|32848.92|32852.48|32852.48|32852.48|32852.48|32848.92|32848.92|0
1642693090000|2022-01-20 15:38:10|32850.7|32850.7|32850.7|32850.7|32850.7|32850.7|32850.7|32850.7|0
1642693100000|2022-01-20 15:38:20|32859.31|32859.31|32846.39|32846.39|32859.31|32859.31|32846.39|32846.39|0
1642693140000|2022-01-20 15:39:00|32837.78|32837.78|32833.48|32833.48|32837.78|32837.78|32833.48|32833.48|0
1642693150000|2022-01-20 15:39:10|32829.17|32829.17|32827.39|32827.39|32829.17|32829.17|32827.39|32827.39|0
1642693170000|2022-01-20 15:39:30|32831.7|32831.7|32831.7|32831.7|32831.7|32831.7|32831.7|32831.7|0
1642693180000|2022-01-20 15:39:40|32827.39|32827.39|32827.39|32827.39|32827.39|32827.39|32827.39|32827.39|0
1642693200000|2022-01-20 15:40:00|32829.17|32829.17|32829.17|32829.17|32829.17|32829.17|32829.17|32829.17|0
1642693210000|2022-01-20 15:40:10|32833.48|32833.48|32837.03|32837.03|32837.03|32837.03|32833.48|32833.48|0
1642693220000|2022-01-20 15:40:20|32841.34|32841.34|32828.42|32828.42|32841.34|32841.34|32828.42|32828.42|0
1642693230000|2022-01-20 15:40:30|32837.03|32837.03|32837.03|32837.03|32837.03|32837.03|32837.03|32837.03|0
1642693250000|2022-01-20 15:40:50|32838.81|32838.81|32838.81|32838.81|32838.81|32838.81|32838.81|32838.81|0
1642693260000|2022-01-20 15:41:00|32834.5|32834.5|32838.81|32838.81|32838.81|32838.81|32834.5|32834.5|0
1642693270000|2022-01-20 15:41:10|32843.11|32843.11|32856.03|32856.03|32856.03|32856.03|32843.11|32843.11|0
1642693280000|2022-01-20 15:41:20|32851.73|32851.73|32843.11|32843.11|32851.73|32851.73|32843.11|32843.11|0
1642693310000|2022-01-20 15:41:50|32834.5|32834.5|32834.5|32834.5|32834.5|32834.5|32834.5|32834.5|0
1642693340000|2022-01-20 15:42:20|32830.19|32830.19|32830.19|32830.19|32830.19|32830.19|32830.19|32830.19|0
1642693350000|2022-01-20 15:42:30|32838.81|32838.81|32838.81|32838.81|32838.81|32838.81|32838.81|32838.81|0
1642693360000|2022-01-20 15:42:40|32843.11|32843.11|32847.42|32847.42|32847.42|32847.42|32843.11|32843.11|0
1642693370000|2022-01-20 15:42:50|32851.73|32851.73|32851.73|32851.73|32851.73|32851.73|32851.73|32851.73|0
1642693400000|2022-01-20 15:43:20|32856.03|32856.03|32860.34|32860.34|32860.34|32860.34|32856.03|32856.03|0
1642693410000|2022-01-20 15:43:30|32866.42|32866.42|32876.81|32876.81|32881.12|32881.12|32866.42|32866.42|0
1642693420000|2022-01-20 15:43:40|32872.51|32872.51|32872.51|32872.51|32872.51|32872.51|32872.51|32872.51|0
1642693430000|2022-01-20 15:43:50|32868.2|32868.2|32868.2|32868.2|32868.2|32868.2|32868.2|32868.2|0
1642693440000|2022-01-20 15:44:00|32863.89|32863.89|32863.89|32863.89|32863.89|32863.89|32863.89|32863.89|0
1642693490000|2022-01-20 15:44:50|32859.59|32859.59|32859.59|32859.59|32859.59|32859.59|32859.59|32859.59|0
1642693500000|2022-01-20 15:45:00|32863.89|32863.89|32863.89|32863.89|32863.89|32863.89|32863.89|32863.89|0
1642693510000|2022-01-20 15:45:10|32859.59|32859.59|32863.89|32863.89|32863.89|32863.89|32859.59|32859.59|0
1642693520000|2022-01-20 15:45:20|32868.2|32868.2|32872.51|32872.51|32872.51|32872.51|32868.2|32868.2|0
1642693530000|2022-01-20 15:45:30|32874.28|32874.28|32874.28|32874.28|32874.28|32874.28|32874.28|32874.28|0
1642693540000|2022-01-20 15:45:40|32869.98|32869.98|32876.06|32876.06|32876.06|32876.06|32869.98|32869.98|0
1642693550000|2022-01-20 15:45:50|32871.75|32871.75|32871.75|32871.75|32871.75|32871.75|32871.75|32871.75|0
1642693560000|2022-01-20 15:46:00|32873.53|32873.53|32876.06|32876.06|32876.06|32876.06|32871.75|32871.75|0
1642693570000|2022-01-20 15:46:10|32871.75|32871.75|32871.75|32871.75|32871.75|32871.75|32871.75|32871.75|0
1642693590000|2022-01-20 15:46:30|32876.06|32876.06|32876.06|32876.06|32876.06|32876.06|32876.06|32876.06|0
1642693620000|2022-01-20 15:47:00|32880.37|32880.37|32880.37|32880.37|32880.37|32880.37|32880.37|32880.37|0
1642693630000|2022-01-20 15:47:10|32876.06|32876.06|32876.06|32876.06|32876.06|32876.06|32876.06|32876.06|0
1642693650000|2022-01-20 15:47:30|32871.75|32871.75|32871.75|32871.75|32871.75|32871.75|32871.75|32871.75|0
1642693710000|2022-01-20 15:48:30|32880.37|32880.37|32880.37|32880.37|32880.37|32880.37|32880.37|32880.37|0
1642693720000|2022-01-20 15:48:40|32876.06|32876.06|32876.06|32876.06|32876.06|32876.06|32876.06|32876.06|0
1642693730000|2022-01-20 15:48:50|32880.37|32880.37|32884.67|32884.67|32884.67|32884.67|32880.37|32880.37|0
1642693750000|2022-01-20 15:49:10|32893.29|32893.29|32893.29|32893.29|32893.29|32893.29|32893.29|32893.29|0
1642693760000|2022-01-20 15:49:20|32888.23|32888.23|32890.76|32890.76|32892.53|32892.53|32888.23|32888.23|0
1642693780000|2022-01-20 15:49:40|32895.06|32895.06|32896.84|32896.84|32896.84|32896.84|32895.06|32895.06|0
1642693790000|2022-01-20 15:49:50|32909.76|32909.76|32909.76|32909.76|32909.76|32909.76|32909.76|32909.76|0
1642693800000|2022-01-20 15:50:00|32905.45|32905.45|32905.45|32905.45|32905.45|32905.45|32905.45|32905.45|0
1642693810000|2022-01-20 15:50:10|32909.76|32909.76|32907.98|32907.98|32909.76|32909.76|32907.98|32907.98|0
1642693830000|2022-01-20 15:50:30|32906.21|32906.21|32919.13|32919.13|32923.43|32923.43|32906.21|32906.21|0
1642693840000|2022-01-20 15:50:40|32920.9|32920.9|32922.68|32922.68|32922.68|32922.68|32920.9|32920.9|0
1642693860000|2022-01-20 15:51:00|32924.46|32924.46|32928.76|32928.76|32928.76|32928.76|32924.46|32924.46|0
1642693870000|2022-01-20 15:51:10|32933.07|32933.07|32939.15|32939.15|32943.46|32943.46|32933.07|32933.07|0
1642693880000|2022-01-20 15:51:20|32934.85|32934.85|32934.85|32934.85|32934.85|32934.85|32934.85|32934.85|0
1642693900000|2022-01-20 15:51:40|32933.07|32933.07|32933.07|32933.07|32933.07|32933.07|32933.07|32933.07|0
1642693920000|2022-01-20 15:52:00|32937.38|32937.38|32937.38|32937.38|32937.38|32937.38|32937.38|32937.38|0
1642693940000|2022-01-20 15:52:20|32928.76|32928.76|32928.76|32928.76|32928.76|32928.76|32928.76|32928.76|0
1642693980000|2022-01-20 15:53:00|32933.07|32933.07|32933.07|32933.07|32933.07|32933.07|32933.07|32933.07|0
1642694000000|2022-01-20 15:53:20|32931.29|32931.29|32926.99|32926.99|32931.29|32931.29|32918.37|32918.37|0
1642694010000|2022-01-20 15:53:30|32918.37|32918.37|32918.37|32918.37|32918.37|32918.37|32918.37|32918.37|0
1642694020000|2022-01-20 15:53:40|32916.6|32916.6|32916.6|32916.6|32916.6|32916.6|32916.6|32916.6|0
1642694030000|2022-01-20 15:53:50|32912.29|32912.29|32912.29|32912.29|32912.29|32912.29|32912.29|32912.29|0
1642694050000|2022-01-20 15:54:10|32916.6|32916.6|32912.29|32912.29|32916.6|32916.6|32912.29|32912.29|0
1642694070000|2022-01-20 15:54:30|32916.6|32916.6|32916.6|32916.6|32916.6|32916.6|32916.6|32916.6|0
1642694110000|2022-01-20 15:55:10|32914.82|32914.82|32914.82|32914.82|32914.82|32914.82|32914.82|32914.82|0
1642694140000|2022-01-20 15:55:40|32913.04|32913.04|32913.04|32913.04|32913.04|32913.04|32913.04|32913.04|0
1642694150000|2022-01-20 15:55:50|32921.65|32921.65|32917.35|32917.35|32921.65|32921.65|32917.35|32917.35|0
1642694160000|2022-01-20 15:56:00|32919.13|32919.13|32919.13|32919.13|32919.13|32919.13|32919.13|32919.13|0
1642694210000|2022-01-20 15:56:50|32914.82|32914.82|32919.13|32919.13|32919.13|32919.13|32914.82|32914.82|0
1642694230000|2022-01-20 15:57:10|32922.68|32922.68|32929.52|32929.52|32929.52|32929.52|32922.68|32922.68|0
1642694240000|2022-01-20 15:57:20|32920.9|32920.9|32920.9|32920.9|32920.9|32920.9|32920.9|32920.9|0
1642694250000|2022-01-20 15:57:30|32912.29|32912.29|32912.29|32912.29|32912.29|32912.29|32912.29|32912.29|0
1642694270000|2022-01-20 15:57:50|32916.6|32916.6|32918.37|32918.37|32926.99|32926.99|32916.6|32916.6|0
1642694280000|2022-01-20 15:58:00|32914.07|32914.07|32918.37|32918.37|32918.37|32918.37|32914.07|32914.07|0
1642694290000|2022-01-20 15:58:10|32924.46|32924.46|32924.46|32924.46|32924.46|32924.46|32924.46|32924.46|0
1642694320000|2022-01-20 15:58:40|32915.84|32915.84|32924.46|32924.46|32924.46|32924.46|32915.84|32915.84|0
1642694340000|2022-01-20 15:59:00|32915.84|32915.84|32915.84|32915.84|32915.84|32915.84|32915.84|32915.84|0
1642694350000|2022-01-20 15:59:10|32914.07|32914.07|32914.07|32914.07|32914.07|32914.07|32914.07|32914.07|0
1642694370000|2022-01-20 15:59:30|32905.45|32905.45|32914.07|32914.07|32914.07|32914.07|32905.45|32905.45|0
1642694390000|2022-01-20 15:59:50|32918.37|32918.37|32918.37|32918.37|32918.37|32918.37|32918.37|32918.37|0
1642694400000|2022-01-20 16:00:00|32914.07|32914.07|32905.45|32905.45|32914.07|32914.07|32901.15|32901.15|0
1642694410000|2022-01-20 16:00:10|32909.76|32909.76|32909.76|32909.76|32909.76|32909.76|32909.76|32909.76|0
1642694420000|2022-01-20 16:00:20|32901.15|32901.15|32899.37|32899.37|32901.15|32901.15|32899.37|32899.37|0
1642694450000|2022-01-20 16:00:50|32895.06|32895.06|32882.14|32882.14|32895.06|32895.06|32882.14|32882.14|0
1642694480000|2022-01-20 16:01:20|32886.45|32886.45|32890.76|32890.76|32890.76|32890.76|32886.45|32886.45|0
1642694500000|2022-01-20 16:01:40|32886.45|32886.45|32886.45|32886.45|32886.45|32886.45|32886.45|32886.45|0
1642694510000|2022-01-20 16:01:50|32895.06|32895.06|32895.06|32895.06|32895.06|32895.06|32895.06|32895.06|0
1642694530000|2022-01-20 16:02:10|32886.45|32886.45|32886.45|32886.45|32886.45|32886.45|32886.45|32886.45|0
1642694540000|2022-01-20 16:02:20|32895.06|32895.06|32907.98|32907.98|32907.98|32907.98|32895.06|32895.06|0
1642694550000|2022-01-20 16:02:30|32912.29|32912.29|32903.68|32903.68|32912.29|32912.29|32903.68|32903.68|0
1642694580000|2022-01-20 16:03:00|32907.98|32907.98|32907.98|32907.98|32907.98|32907.98|32907.98|32907.98|0
1642694590000|2022-01-20 16:03:10|32909.76|32909.76|32914.07|32914.07|32914.07|32914.07|32909.76|32909.76|0
1642694600000|2022-01-20 16:03:20|32909.76|32909.76|32909.76|32909.76|32909.76|32909.76|32909.76|32909.76|0
1642694620000|2022-01-20 16:03:40|32914.07|32914.07|32914.07|32914.07|32914.07|32914.07|32914.07|32914.07|0
1642694650000|2022-01-20 16:04:10|32905.45|32905.45|32901.15|32901.15|32905.45|32905.45|32901.15|32901.15|0
1642694680000|2022-01-20 16:04:40|32892.53|32892.53|32892.53|32892.53|32892.53|32892.53|32892.53|32892.53|0
1642694690000|2022-01-20 16:04:50|32888.23|32888.23|32888.23|32888.23|32888.23|32888.23|32888.23|32888.23|0
1642694700000|2022-01-20 16:05:00|32892.53|32892.53|32896.84|32896.84|32896.84|32896.84|32892.53|32892.53|0
1642694710000|2022-01-20 16:05:10|32901.15|32901.15|32901.15|32901.15|32901.15|32901.15|32901.15|32901.15|0
1642694720000|2022-01-20 16:05:20|32896.84|32896.84|32896.84|32896.84|32896.84|32896.84|32896.84|32896.84|0
1642694740000|2022-01-20 16:05:40|32892.53|32892.53|32892.53|32892.53|32892.53|32892.53|32892.53|32892.53|0
1642694770000|2022-01-20 16:06:10|32901.15|32901.15|32901.15|32901.15|32901.15|32901.15|32901.15|32901.15|0
1642694810000|2022-01-20 16:06:50|32896.84|32896.84|32901.15|32901.15|32901.15|32901.15|32896.84|32896.84|0
1642694820000|2022-01-20 16:07:00|32899.37|32899.37|32899.37|32899.37|32899.37|32899.37|32899.37|32899.37|0
1642694830000|2022-01-20 16:07:10|32895.06|32895.06|32903.68|32903.68|32903.68|32903.68|32895.06|32895.06|0
1642694840000|2022-01-20 16:07:20|32905.45|32905.45|32922.68|32922.68|32922.68|32922.68|32905.45|32905.45|0
1642694860000|2022-01-20 16:07:40|32926.99|32926.99|32926.99|32926.99|32926.99|32926.99|32926.99|32926.99|0
1642694900000|2022-01-20 16:08:20|32931.29|32931.29|32931.29|32931.29|32931.29|32931.29|32931.29|32931.29|0
1642694910000|2022-01-20 16:08:30|32933.07|32933.07|32940.93|32940.93|32940.93|32940.93|32933.07|32933.07|0
1642694930000|2022-01-20 16:08:50|32936.62|32936.62|32930.54|32930.54|32936.62|32936.62|32930.54|32930.54|0
1642694950000|2022-01-20 16:09:10|32926.23|32926.23|32926.23|32926.23|32926.23|32926.23|32926.23|32926.23|0
1642694990000|2022-01-20 16:09:50|32930.54|32930.54|32930.54|32930.54|32930.54|32930.54|32930.54|32930.54|0
1642695000000|2022-01-20 16:10:00|32926.23|32926.23|32926.23|32926.23|32930.54|32930.54|32926.23|32926.23|0
1642695020000|2022-01-20 16:10:20|32924.46|32924.46|32924.46|32924.46|32924.46|32924.46|32924.46|32924.46|0
1642695030000|2022-01-20 16:10:30|32922.68|32922.68|32922.68|32922.68|32922.68|32922.68|32922.68|32922.68|0
1642695040000|2022-01-20 16:10:40|32914.07|32914.07|32918.37|32918.37|32918.37|32918.37|32914.07|32914.07|0
1642695050000|2022-01-20 16:10:50|32909.76|32909.76|32905.45|32905.45|32909.76|32909.76|32905.45|32905.45|0
1642695060000|2022-01-20 16:11:00|32909.76|32909.76|32909.76|32909.76|32909.76|32909.76|32909.76|32909.76|0
1642695080000|2022-01-20 16:11:20|32914.07|32914.07|32914.07|32914.07|32922.68|32922.68|32914.07|32914.07|0
1642695100000|2022-01-20 16:11:40|32918.37|32918.37|32918.37|32918.37|32918.37|32918.37|32918.37|32918.37|0
1642695110000|2022-01-20 16:11:50|32920.15|32920.15|32920.15|32920.15|32920.15|32920.15|32920.15|32920.15|0
1642695130000|2022-01-20 16:12:10|32918.37|32918.37|32918.37|32918.37|32918.37|32918.37|32918.37|32918.37|0
1642695140000|2022-01-20 16:12:20|32909.76|32909.76|32914.07|32914.07|32914.07|32914.07|32909.76|32909.76|0
1642695160000|2022-01-20 16:12:40|32909.76|32909.76|32909.76|32909.76|32909.76|32909.76|32909.76|32909.76|0
1642695180000|2022-01-20 16:13:00|32914.07|32914.07|32914.07|32914.07|32914.07|32914.07|32914.07|32914.07|0
1642695200000|2022-01-20 16:13:20|32909.76|32909.76|32909.76|32909.76|32909.76|32909.76|32909.76|32909.76|0
1642695210000|2022-01-20 16:13:30|32914.07|32914.07|32914.07|32914.07|32914.07|32914.07|32914.07|32914.07|0
1642695220000|2022-01-20 16:13:40|32909.76|32909.76|32909.76|32909.76|32909.76|32909.76|32909.76|32909.76|0
1642695240000|2022-01-20 16:14:00|32905.45|32905.45|32901.15|32901.15|32905.45|32905.45|32901.15|32901.15|0
1642695260000|2022-01-20 16:14:20|32905.45|32905.45|32901.15|32901.15|32905.45|32905.45|32901.15|32901.15|0
1642695280000|2022-01-20 16:14:40|32896.84|32896.84|32896.84|32896.84|32896.84|32896.84|32896.84|32896.84|0
1642695300000|2022-01-20 16:15:00|32909.76|32909.76|32905.45|32905.45|32909.76|32909.76|32905.45|32905.45|0
1642695310000|2022-01-20 16:15:10|32896.84|32896.84|32896.84|32896.84|32896.84|32896.84|32896.84|32896.84|0
1642695320000|2022-01-20 16:15:20|32895.06|32895.06|32895.06|32895.06|32895.06|32895.06|32895.06|32895.06|0
1642695350000|2022-01-20 16:15:50|32886.45|32886.45|32882.14|32882.14|32886.45|32886.45|32882.14|32882.14|0
1642695360000|2022-01-20 16:16:00|32886.45|32886.45|32886.45|32886.45|32899.37|32899.37|32886.45|32886.45|0
1642695370000|2022-01-20 16:16:10|32890.76|32890.76|32890.76|32890.76|32890.76|32890.76|32890.76|32890.76|0
1642695390000|2022-01-20 16:16:30|32895.06|32895.06|32895.06|32895.06|32895.06|32895.06|32895.06|32895.06|0
1642695410000|2022-01-20 16:16:50|32890.76|32890.76|32890.76|32890.76|32890.76|32890.76|32890.76|32890.76|0
1642695420000|2022-01-20 16:17:00|32886.45|32886.45|32886.45|32886.45|32886.45|32886.45|32886.45|32886.45|0
1642695440000|2022-01-20 16:17:20|32882.14|32882.14|32882.14|32882.14|32882.14|32882.14|32882.14|32882.14|0
1642695460000|2022-01-20 16:17:40|32886.45|32886.45|32890.76|32890.76|32890.76|32890.76|32886.45|32886.45|0
1642695470000|2022-01-20 16:17:50|32886.45|32886.45|32886.45|32886.45|32886.45|32886.45|32886.45|32886.45|0
1642695510000|2022-01-20 16:18:30|32890.76|32890.76|32892.53|32892.53|32892.53|32892.53|32890.76|32890.76|0
1642695520000|2022-01-20 16:18:40|32888.23|32888.23|32888.23|32888.23|32888.23|32888.23|32888.23|32888.23|0
1642695580000|2022-01-20 16:19:40|32892.53|32892.53|32892.53|32892.53|32892.53|32892.53|32892.53|32892.53|0
1642695600000|2022-01-20 16:20:00|32896.84|32896.84|32896.84|32896.84|32896.84|32896.84|32896.84|32896.84|0
1642695610000|2022-01-20 16:20:10|32892.53|32892.53|32896.84|32896.84|32896.84|32896.84|32892.53|32892.53|0
1642695630000|2022-01-20 16:20:30|32892.53|32892.53|32892.53|32892.53|32892.53|32892.53|32892.53|32892.53|0
1642695640000|2022-01-20 16:20:40|32888.23|32888.23|32888.23|32888.23|32888.23|32888.23|32888.23|32888.23|0
1642695650000|2022-01-20 16:20:50|32883.92|32883.92|32883.92|32883.92|32883.92|32883.92|32883.92|32883.92|0
1642695680000|2022-01-20 16:21:20|32888.23|32888.23|32888.23|32888.23|32888.23|32888.23|32888.23|32888.23|0
1642695690000|2022-01-20 16:21:30|32890.01|32890.01|32890.01|32890.01|32890.01|32890.01|32890.01|32890.01|0
1642695700000|2022-01-20 16:21:40|32898.62|32898.62|32898.62|32898.62|32898.62|32898.62|32898.62|32898.62|0
1642695710000|2022-01-20 16:21:50|32894.31|32894.31|32894.31|32894.31|32894.31|32894.31|32894.31|32894.31|0
1642695760000|2022-01-20 16:22:40|32902.92|32902.92|32907.23|32907.23|32911.54|32911.54|32902.92|32902.92|0
1642695810000|2022-01-20 16:23:30|32909.01|32909.01|32909.01|32909.01|32909.01|32909.01|32909.01|32909.01|0
1642695820000|2022-01-20 16:23:40|32910.79|32910.79|32910.79|32910.79|32910.79|32910.79|32910.79|32910.79|0
1642695830000|2022-01-20 16:23:50|32915.09|32915.09|32915.09|32915.09|32923.71|32923.71|32915.09|32915.09|0
1642695870000|2022-01-20 16:24:30|32913.32|32913.32|32913.32|32913.32|32913.32|32913.32|32913.32|32913.32|0
1642695880000|2022-01-20 16:24:40|32917.62|32917.62|32917.62|32917.62|32917.62|32917.62|32917.62|32917.62|0
1642695890000|2022-01-20 16:24:50|32926.23|32926.23|32921.93|32921.93|32926.23|32926.23|32921.93|32921.93|0
1642695900000|2022-01-20 16:25:00|32923.71|32923.71|32919.4|32919.4|32923.71|32923.71|32919.4|32919.4|0
1642695910000|2022-01-20 16:25:10|32921.18|32921.18|32919.4|32919.4|32921.18|32921.18|32919.4|32919.4|0
1642695920000|2022-01-20 16:25:20|32917.62|32917.62|32917.62|32917.62|32917.62|32917.62|32917.62|32917.62|0
1642695940000|2022-01-20 16:25:40|32921.93|32921.93|32921.93|32921.93|32921.93|32921.93|32917.62|32917.62|0
1642695950000|2022-01-20 16:25:50|32917.62|32917.62|32917.62|32917.62|32917.62|32917.62|32917.62|32917.62|0
1642695960000|2022-01-20 16:26:00|32909.01|32909.01|32904.7|32904.7|32909.01|32909.01|32900.4|32900.4|0
1642695990000|2022-01-20 16:26:30|32909.01|32909.01|32915.09|32915.09|32915.09|32915.09|32909.01|32909.01|0
1642696000000|2022-01-20 16:26:40|32910.79|32910.79|32902.17|32902.17|32910.79|32910.79|32902.17|32902.17|0
1642696010000|2022-01-20 16:26:50|32897.87|32897.87|32896.09|32896.09|32902.17|32902.17|32896.09|32896.09|0
1642696040000|2022-01-20 16:27:20|32891.78|32891.78|32891.78|32891.78|32891.78|32891.78|32891.78|32891.78|0
1642696050000|2022-01-20 16:27:30|32887.48|32887.48|32891.78|32891.78|32896.09|32896.09|32887.48|32887.48|0
1642696060000|2022-01-20 16:27:40|32887.48|32887.48|32887.48|32887.48|32887.48|32887.48|32887.48|32887.48|0
1642696070000|2022-01-20 16:27:50|32883.17|32883.17|32883.17|32883.17|32883.17|32883.17|32883.17|32883.17|0
1642696080000|2022-01-20 16:28:00|32887.48|32887.48|32900.4|32900.4|32900.4|32900.4|32887.48|32887.48|0
1642696090000|2022-01-20 16:28:10|32896.09|32896.09|32896.09|32896.09|32896.09|32896.09|32896.09|32896.09|0
1642696100000|2022-01-20 16:28:20|32900.4|32900.4|32900.4|32900.4|32900.4|32900.4|32900.4|32900.4|0
1642696120000|2022-01-20 16:28:40|32904.7|32904.7|32900.4|32900.4|32904.7|32904.7|32900.4|32900.4|0
1642696130000|2022-01-20 16:28:50|32896.09|32896.09|32896.09|32896.09|32896.09|32896.09|32896.09|32896.09|0
1642696140000|2022-01-20 16:29:00|32897.87|32897.87|32902.17|32902.17|32902.17|32902.17|32897.87|32897.87|0
1642696160000|2022-01-20 16:29:20|32904.7|32904.7|32902.92|32902.92|32904.7|32904.7|32902.92|32902.92|0
1642696170000|2022-01-20 16:29:30|32907.23|32907.23|32909.01|32909.01|32909.01|32909.01|32907.23|32907.23|0
1642696180000|2022-01-20 16:29:40|32913.32|32913.32|32909.01|32909.01|32913.32|32913.32|32909.01|32909.01|0
1642696190000|2022-01-20 16:29:50|32913.32|32913.32|32917.62|32917.62|32923.71|32923.71|32909.01|32909.01|0
1642752900000|2022-01-21 08:15:00|33113.74|33113.74|33113.74|33113.74|33113.74|33113.74|33113.74|33113.74|0
1642752910000|2022-01-21 08:15:10|33096.51|33096.51|33096.51|33096.51|33096.51|33096.51|33092.96|33092.96|0
1642752930000|2022-01-21 08:15:30|33087.9|33087.9|33087.9|33087.9|33087.9|33087.9|33087.9|33087.9|0
1642752940000|2022-01-21 08:15:40|33079.28|33079.28|33079.28|33079.28|33079.28|33079.28|33079.28|33079.28|0
1642752950000|2022-01-21 08:15:50|33070.67|33070.67|33068.89|33068.89|33070.67|33070.67|33068.89|33068.89|0
1642752960000|2022-01-21 08:16:00|33077.51|33077.51|33073.2|33073.2|33077.51|33077.51|33073.2|33073.2|0
1642752980000|2022-01-21 08:16:20|33077.51|33077.51|33077.51|33077.51|33077.51|33077.51|33077.51|33077.51|0
1642752990000|2022-01-21 08:16:30|33073.2|33073.2|33073.2|33073.2|33073.2|33073.2|33073.2|33073.2|0
1642753000000|2022-01-21 08:16:40|33069.65|33069.65|33067.87|33067.87|33069.65|33069.65|33067.87|33067.87|0
1642753030000|2022-01-21 08:17:10|33076.48|33076.48|33072.18|33072.18|33076.48|33076.48|33072.18|33072.18|0
1642753040000|2022-01-21 08:17:20|33073.95|33073.95|33069.65|33069.65|33073.95|33073.95|33069.65|33069.65|0
1642753050000|2022-01-21 08:17:30|33073.95|33073.95|33091.18|33091.18|33091.18|33091.18|33073.95|33073.95|0
1642753060000|2022-01-21 08:17:40|33078.26|33078.26|33065.34|33065.34|33078.26|33078.26|33061.03|33061.03|0
1642753070000|2022-01-21 08:17:50|33056.73|33056.73|33056.73|33056.73|33056.73|33056.73|33056.73|33056.73|0
1642753080000|2022-01-21 08:18:00|33052.42|33052.42|33052.42|33052.42|33052.42|33052.42|33052.42|33052.42|0
1642753090000|2022-01-21 08:18:10|33048.11|33048.11|33042.03|33042.03|33048.11|33048.11|33042.03|33042.03|0
1642753100000|2022-01-21 08:18:20|33040.25|33040.25|33027.33|33027.33|33040.25|33040.25|33027.33|33027.33|0
1642753110000|2022-01-21 08:18:30|33035.95|33035.95|33040.25|33040.25|33040.25|33040.25|33035.95|33035.95|0
1642753140000|2022-01-21 08:19:00|33048.87|33048.87|33048.87|33048.87|33048.87|33048.87|33048.87|33048.87|0
1642753150000|2022-01-21 08:19:10|33052.42|33052.42|33052.42|33052.42|33052.42|33052.42|33052.42|33052.42|0
1642753160000|2022-01-21 08:19:20|33048.11|33048.11|33048.11|33048.11|33048.11|33048.11|33048.11|33048.11|0
1642753170000|2022-01-21 08:19:30|33049.89|33049.89|33036.97|33036.97|33049.89|33049.89|33036.97|33036.97|0
1642753200000|2022-01-21 08:20:00|33045.58|33045.58|33054.2|33054.2|33054.2|33054.2|33045.58|33045.58|0
1642753210000|2022-01-21 08:20:10|33045.58|33045.58|33045.58|33045.58|33045.58|33045.58|33045.58|33045.58|0
1642753230000|2022-01-21 08:20:30|33036.97|33036.97|33024.05|33024.05|33036.97|33036.97|33024.05|33024.05|0
1642753240000|2022-01-21 08:20:40|33032.67|33032.67|33030.89|33030.89|33032.67|33032.67|33030.89|33030.89|0
1642753250000|2022-01-21 08:20:50|33034.44|33034.44|33027.33|33027.33|33034.44|33034.44|33027.33|33027.33|0
1642753260000|2022-01-21 08:21:00|33023.03|33023.03|33035.95|33035.95|33035.95|33035.95|33023.03|33023.03|0
1642753310000|2022-01-21 08:21:50|33031.64|33031.64|33036.97|33036.97|33036.97|33036.97|33031.64|33031.64|0
1642753330000|2022-01-21 08:22:10|33035.19|33035.19|33035.19|33035.19|33035.19|33035.19|33035.19|33035.19|0
1642753360000|2022-01-21 08:22:40|33039.5|33039.5|33039.5|33039.5|33039.5|33039.5|33039.5|33039.5|0
1642753390000|2022-01-21 08:23:10|33043.81|33043.81|33043.81|33043.81|33043.81|33043.81|33043.81|33043.81|0
1642753430000|2022-01-21 08:23:50|33056.73|33056.73|33056.73|33056.73|33056.73|33056.73|33056.73|33056.73|0
1642753450000|2022-01-21 08:24:10|33048.11|33048.11|33048.11|33048.11|33048.11|33048.11|33048.11|33048.11|0
1642753470000|2022-01-21 08:24:30|33052.42|33052.42|33052.42|33052.42|33052.42|33052.42|33052.42|33052.42|0
1642753480000|2022-01-21 08:24:40|33043.81|33043.81|33035.19|33035.19|33043.81|33043.81|33035.19|33035.19|0
1642753500000|2022-01-21 08:25:00|33033.42|33033.42|33049.89|33049.89|33049.89|33049.89|33033.42|33033.42|0
1642753520000|2022-01-21 08:25:20|33062.81|33062.81|33058.5|33058.5|33062.81|33062.81|33054.2|33054.2|0
1642753560000|2022-01-21 08:26:00|33049.89|33049.89|33048.11|33048.11|33049.89|33049.89|33048.11|33048.11|0
1642753570000|2022-01-21 08:26:10|33052.42|33052.42|33052.42|33052.42|33052.42|33052.42|33052.42|33052.42|0
1642753580000|2022-01-21 08:26:20|33048.11|33048.11|33030.89|33030.89|33048.11|33048.11|33029.11|33029.11|0
1642753600000|2022-01-21 08:26:40|33048.11|33048.11|33048.11|33048.11|33048.11|33048.11|33048.11|33048.11|0
1642753610000|2022-01-21 08:26:50|33043.81|33043.81|33039.5|33039.5|33043.81|33043.81|33039.5|33039.5|0
1642753640000|2022-01-21 08:27:20|33052.42|33052.42|33057.75|33057.75|33057.75|33057.75|33052.42|33052.42|0
1642753650000|2022-01-21 08:27:30|33053.45|33053.45|33049.89|33049.89|33053.45|33053.45|33049.89|33049.89|0
1642753660000|2022-01-21 08:27:40|33054.2|33054.2|33054.2|33054.2|33054.2|33054.2|33054.2|33054.2|0
1642753670000|2022-01-21 08:27:50|33055.97|33055.97|33055.97|33055.97|33055.97|33055.97|33055.97|33055.97|0
1642753690000|2022-01-21 08:28:10|33068.89|33068.89|33077.51|33077.51|33077.51|33077.51|33068.89|33068.89|0
1642753730000|2022-01-21 08:28:50|33081.81|33081.81|33085.37|33085.37|33085.37|33085.37|33081.81|33081.81|0
1642753740000|2022-01-21 08:29:00|33093.98|33093.98|33093.98|33093.98|33093.98|33093.98|33093.98|33093.98|0
1642753770000|2022-01-21 08:29:30|33081.06|33081.06|33081.06|33081.06|33081.06|33081.06|33081.06|33081.06|0
1642753780000|2022-01-21 08:29:40|33102.59|33102.59|33102.59|33102.59|33102.59|33102.59|33102.59|33102.59|0
1642753790000|2022-01-21 08:29:50|33107.93|33107.93|33107.93|33107.93|33107.93|33107.93|33107.93|33107.93|0
1642753800000|2022-01-21 08:30:00|33095.01|33095.01|33090.7|33090.7|33095.01|33095.01|33090.7|33090.7|0
1642753820000|2022-01-21 08:30:20|33085.37|33085.37|33083.59|33083.59|33085.37|33085.37|33083.59|33083.59|0
1642753840000|2022-01-21 08:30:40|33079.28|33079.28|33079.28|33079.28|33079.28|33079.28|33079.28|33079.28|0
1642753850000|2022-01-21 08:30:50|33081.06|33081.06|33081.06|33081.06|33081.06|33081.06|33076.76|33076.76|0
1642753910000|2022-01-21 08:31:50|33076.76|33076.76|33076.76|33076.76|33076.76|33076.76|33076.76|33076.76|0
1642753930000|2022-01-21 08:32:10|33081.06|33081.06|33081.06|33081.06|33081.06|33081.06|33081.06|33081.06|0
1642753950000|2022-01-21 08:32:30|33076.76|33076.76|33076.76|33076.76|33076.76|33076.76|33076.76|33076.76|0
1642753960000|2022-01-21 08:32:40|33085.37|33085.37|33085.37|33085.37|33085.37|33085.37|33085.37|33085.37|0
1642753990000|2022-01-21 08:33:10|33081.06|33081.06|33076.76|33076.76|33081.06|33081.06|33076.76|33076.76|0
1642754000000|2022-01-21 08:33:20|33081.06|33081.06|33081.06|33081.06|33081.06|33081.06|33081.06|33081.06|0
1642754040000|2022-01-21 08:34:00|33093.98|33093.98|33093.98|33093.98|33093.98|33093.98|33093.98|33093.98|0
1642754060000|2022-01-21 08:34:20|33089.67|33089.67|33089.67|33089.67|33089.67|33089.67|33089.67|33089.67|0
1642754120000|2022-01-21 08:35:20|33091.45|33091.45|33091.45|33091.45|33100.06|33100.06|33091.45|33091.45|0
1642754140000|2022-01-21 08:35:40|33095.76|33095.76|33095.76|33095.76|33095.76|33095.76|33095.76|33095.76|0
1642754150000|2022-01-21 08:35:50|33091.45|33091.45|33087.15|33087.15|33091.45|33091.45|33087.15|33087.15|0
1642754180000|2022-01-21 08:36:20|33078.53|33078.53|33078.53|33078.53|33078.53|33078.53|33078.53|33078.53|0
1642754190000|2022-01-21 08:36:30|33069.92|33069.92|33069.92|33069.92|33069.92|33069.92|33069.92|33069.92|0
1642754200000|2022-01-21 08:36:40|33078.53|33078.53|33078.53|33078.53|33078.53|33078.53|33078.53|33078.53|0
1642754260000|2022-01-21 08:37:40|33061.31|33061.31|33061.31|33061.31|33061.31|33061.31|33061.31|33061.31|0
1642754290000|2022-01-21 08:38:10|33059.53|33059.53|33059.53|33059.53|33059.53|33059.53|33059.53|33059.53|0
1642754320000|2022-01-21 08:38:40|33063.08|33063.08|33063.08|33063.08|33063.08|33063.08|33063.08|33063.08|0
1642754350000|2022-01-21 08:39:10|33067.39|33067.39|33063.08|33063.08|33067.39|33067.39|33063.08|33063.08|0
1642754380000|2022-01-21 08:39:40|33076|33076|33076|33076|33076|33076|33076|33076|0
1642754400000|2022-01-21 08:40:00|33071.7|33071.7|33071.7|33071.7|33071.7|33071.7|33071.7|33071.7|0
1642754420000|2022-01-21 08:40:20|33075.25|33075.25|33077.03|33077.03|33077.03|33077.03|33075.25|33075.25|0
1642754430000|2022-01-21 08:40:30|33072.72|33072.72|33072.72|33072.72|33072.72|33072.72|33072.72|33072.72|0
1642754470000|2022-01-21 08:41:10|33078.05|33078.05|33088.44|33088.44|33088.44|33088.44|33078.05|33078.05|0
1642754540000|2022-01-21 08:42:20|33084.14|33084.14|33088.44|33088.44|33088.44|33088.44|33084.14|33084.14|0
1642754580000|2022-01-21 08:43:00|33093.78|33093.78|33093.78|33093.78|33095.55|33095.55|33092|33092|0
1642754590000|2022-01-21 08:43:10|33098.08|33098.08|33100.61|33100.61|33100.61|33100.61|33096.3|33096.3|0
1642754610000|2022-01-21 08:43:30|33098.83|33098.83|33111.75|33111.75|33111.75|33111.75|33098.83|33098.83|0
1642754660000|2022-01-21 08:44:20|33116.06|33116.06|33116.06|33116.06|33116.06|33116.06|33116.06|33116.06|0
1642754680000|2022-01-21 08:44:40|33120.37|33120.37|33120.37|33120.37|33120.37|33120.37|33120.37|33120.37|0
1642754690000|2022-01-21 08:44:50|33124.67|33124.67|33128.98|33128.98|33128.98|33128.98|33124.67|33124.67|0
1642754740000|2022-01-21 08:45:40|33137.59|33137.59|33137.59|33137.59|33137.59|33137.59|33137.59|33137.59|0
1642754750000|2022-01-21 08:45:50|33128.98|33128.98|33133.29|33133.29|33133.29|33133.29|33128.98|33128.98|0
1642754780000|2022-01-21 08:46:20|33131.51|33131.51|33131.51|33131.51|33131.51|33131.51|33131.51|33131.51|0
1642754810000|2022-01-21 08:46:50|33122.9|33122.9|33118.59|33118.59|33122.9|33122.9|33118.59|33118.59|0
1642754840000|2022-01-21 08:47:20|33116.81|33116.81|33116.81|33116.81|33116.81|33116.81|33116.81|33116.81|0
1642754880000|2022-01-21 08:48:00|33115.03|33115.03|33115.03|33115.03|33115.03|33115.03|33115.03|33115.03|0
1642754890000|2022-01-21 08:48:10|33123.65|33123.65|33123.65|33123.65|33123.65|33123.65|33123.65|33123.65|0
1642754950000|2022-01-21 08:49:10|33132.26|33132.26|33132.26|33132.26|33132.26|33132.26|33132.26|33132.26|0
1642755030000|2022-01-21 08:50:30|33149.49|33149.49|33149.49|33149.49|33149.49|33149.49|33149.49|33149.49|0
1642755040000|2022-01-21 08:50:40|33153.04|33153.04|33153.04|33153.04|33153.04|33153.04|33153.04|33153.04|0
1642755050000|2022-01-21 08:50:50|33148.73|33148.73|33148.73|33148.73|33148.73|33148.73|33148.73|33148.73|0
1642755060000|2022-01-21 08:51:00|33153.04|33153.04|33157.35|33157.35|33157.35|33157.35|33153.04|33153.04|0
1642755100000|2022-01-21 08:51:40|33153.04|33153.04|33153.04|33153.04|33153.04|33153.04|33153.04|33153.04|0
1642755160000|2022-01-21 08:52:40|33149.49|33149.49|33147.71|33147.71|33149.49|33149.49|33147.71|33147.71|0
1642755190000|2022-01-21 08:53:10|33143.4|33143.4|33143.4|33143.4|33143.4|33143.4|33143.4|33143.4|0
1642755220000|2022-01-21 08:53:40|33134.79|33134.79|33133.01|33133.01|33134.79|33134.79|33133.01|33133.01|0
1642755290000|2022-01-21 08:54:50|33154.54|33154.54|33154.54|33154.54|33154.54|33154.54|33154.54|33154.54|0
1642755300000|2022-01-21 08:55:00|33158.85|33158.85|33164.18|33164.18|33164.18|33164.18|33158.85|33158.85|0
1642755340000|2022-01-21 08:55:40|33172.8|33172.8|33172.8|33172.8|33172.8|33172.8|33172.8|33172.8|0
1642755390000|2022-01-21 08:56:30|33171.02|33171.02|33171.02|33171.02|33171.02|33171.02|33171.02|33171.02|0
1642755420000|2022-01-21 08:57:00|33183.94|33183.94|33183.94|33183.94|33183.94|33183.94|33183.94|33183.94|0
1642755440000|2022-01-21 08:57:20|33166.71|33166.71|33166.71|33166.71|33166.71|33166.71|33166.71|33166.71|0
1642755450000|2022-01-21 08:57:30|33168.49|33168.49|33168.49|33168.49|33168.49|33168.49|33168.49|33168.49|0
1642755490000|2022-01-21 08:58:10|33170.27|33170.27|33174.57|33174.57|33174.57|33174.57|33170.27|33170.27|0
1642755530000|2022-01-21 08:58:50|33183.19|33183.19|33183.19|33183.19|33183.19|33183.19|33183.19|33183.19|0
1642755550000|2022-01-21 08:59:10|33178.88|33178.88|33183.19|33183.19|33183.19|33183.19|33178.88|33178.88|0
1642755590000|2022-01-21 08:59:50|33177.1|33177.1|33175.33|33175.33|33177.1|33177.1|33175.33|33175.33|0
1642755600000|2022-01-21 09:00:00|33171.02|33171.02|33171.02|33171.02|33171.02|33171.02|33171.02|33171.02|0
1642755640000|2022-01-21 09:00:40|33166.71|33166.71|33162.41|33162.41|33166.71|33166.71|33162.41|33162.41|0
1642755680000|2022-01-21 09:01:20|33171.02|33171.02|33166.71|33166.71|33171.02|33171.02|33166.71|33166.71|0
1642755690000|2022-01-21 09:01:30|33164.93|33164.93|33160.63|33160.63|33164.93|33164.93|33160.63|33160.63|0
1642755710000|2022-01-21 09:01:50|33158.85|33158.85|33144.15|33144.15|33158.85|33158.85|33144.15|33144.15|0
1642755730000|2022-01-21 09:02:10|33145.93|33145.93|33154.54|33154.54|33154.54|33154.54|33145.93|33145.93|0
1642755740000|2022-01-21 09:02:20|33145.93|33145.93|33145.93|33145.93|33145.93|33145.93|33145.93|33145.93|0
1642755760000|2022-01-21 09:02:40|33154.54|33154.54|33154.54|33154.54|33154.54|33154.54|33154.54|33154.54|0
1642755780000|2022-01-21 09:03:00|33158.85|33158.85|33154.54|33154.54|33158.85|33158.85|33154.54|33154.54|0
1642755840000|2022-01-21 09:04:00|33150.24|33150.24|33150.24|33150.24|33150.24|33150.24|33150.24|33150.24|0
1642755870000|2022-01-21 09:04:30|33158.85|33158.85|33158.85|33158.85|33158.85|33158.85|33158.85|33158.85|0
1642755880000|2022-01-21 09:04:40|33150.24|33150.24|33150.24|33150.24|33150.24|33150.24|33150.24|33150.24|0
1642755890000|2022-01-21 09:04:50|33158.85|33158.85|33154.54|33154.54|33158.85|33158.85|33154.54|33154.54|0
1642755900000|2022-01-21 09:05:00|33150.24|33150.24|33141.63|33141.63|33150.24|33150.24|33141.63|33141.63|0
1642755910000|2022-01-21 09:05:10|33143.4|33143.4|33139.1|33139.1|33143.4|33143.4|33139.1|33139.1|0
1642755960000|2022-01-21 09:06:00|33152.02|33152.02|33152.02|33152.02|33152.02|33152.02|33152.02|33152.02|0
1642755970000|2022-01-21 09:06:10|33143.4|33143.4|33143.4|33143.4|33143.4|33143.4|33143.4|33143.4|0
1642755980000|2022-01-21 09:06:20|33139.1|33139.1|33147.71|33147.71|33147.71|33147.71|33139.1|33139.1|0
1642755990000|2022-01-21 09:06:30|33139.1|33139.1|33139.1|33139.1|33139.1|33139.1|33139.1|33139.1|0
1642756000000|2022-01-21 09:06:40|33134.79|33134.79|33134.79|33134.79|33134.79|33134.79|33134.79|33134.79|0
1642756010000|2022-01-21 09:06:50|33143.4|33143.4|33134.79|33134.79|33143.4|33143.4|33134.79|33134.79|0
1642756030000|2022-01-21 09:07:10|33136.57|33136.57|33149.49|33149.49|33153.79|33153.79|33136.57|33136.57|0
1642756040000|2022-01-21 09:07:20|33158.1|33158.1|33158.1|33158.1|33158.1|33158.1|33158.1|33158.1|0
1642756050000|2022-01-21 09:07:30|33149.49|33149.49|33145.18|33145.18|33149.49|33149.49|33145.18|33145.18|0
1642756080000|2022-01-21 09:08:00|33143.4|33143.4|33143.4|33143.4|33143.4|33143.4|33143.4|33143.4|0
1642756150000|2022-01-21 09:09:10|33152.02|33152.02|33145.18|33145.18|33152.02|33152.02|33145.18|33145.18|0
1642756180000|2022-01-21 09:09:40|33153.79|33153.79|33153.79|33153.79|33153.79|33153.79|33153.79|33153.79|0
1642756240000|2022-01-21 09:10:40|33149.49|33149.49|33149.49|33149.49|33149.49|33149.49|33149.49|33149.49|0
1642756250000|2022-01-21 09:10:50|33145.93|33145.93|33135.54|33135.54|33145.93|33145.93|33135.54|33135.54|0
1642756300000|2022-01-21 09:11:40|33139.85|33139.85|33139.85|33139.85|33139.85|33139.85|33139.85|33139.85|0
1642756320000|2022-01-21 09:12:00|33144.15|33144.15|33144.15|33144.15|33144.15|33144.15|33144.15|33144.15|0
1642756340000|2022-01-21 09:12:20|33139.85|33139.85|33139.85|33139.85|33139.85|33139.85|33139.85|33139.85|0
1642756370000|2022-01-21 09:12:50|33135.54|33135.54|33135.54|33135.54|33135.54|33135.54|33135.54|33135.54|0
1642756390000|2022-01-21 09:13:10|33131.24|33131.24|33137.32|33137.32|33137.32|33137.32|33131.24|33131.24|0
1642756400000|2022-01-21 09:13:20|33128.71|33128.71|33124.4|33124.4|33128.71|33128.71|33124.4|33124.4|0
1642756410000|2022-01-21 09:13:30|33128.71|33128.71|33128.71|33128.71|33128.71|33128.71|33128.71|33128.71|0
1642756440000|2022-01-21 09:14:00|33137.32|33137.32|33137.32|33137.32|33137.32|33137.32|33137.32|33137.32|0
1642756450000|2022-01-21 09:14:10|33133.01|33133.01|33133.01|33133.01|33133.01|33133.01|33133.01|33133.01|0
1642756470000|2022-01-21 09:14:30|33137.32|33137.32|33133.01|33133.01|33137.32|33137.32|33133.01|33133.01|0
1642756550000|2022-01-21 09:15:50|33127.68|33127.68|33127.68|33127.68|33127.68|33127.68|33127.68|33127.68|0
1642756560000|2022-01-21 09:16:00|33131.99|33131.99|33130.21|33130.21|33131.99|33131.99|33130.21|33130.21|0
1642756640000|2022-01-21 09:17:20|33125.9|33125.9|33125.9|33125.9|33125.9|33125.9|33125.9|33125.9|0
1642756700000|2022-01-21 09:18:20|33120.57|33120.57|33127.68|33127.68|33127.68|33127.68|33120.57|33120.57|0
1642756740000|2022-01-21 09:19:00|33119.07|33119.07|33119.07|33119.07|33119.07|33119.07|33114.76|33114.76|0
1642756750000|2022-01-21 09:19:10|33122.62|33122.62|33122.62|33122.62|33122.62|33122.62|33122.62|33122.62|0
1642756770000|2022-01-21 09:19:30|33130.48|33130.48|33130.48|33130.48|33132.26|33132.26|33130.48|33130.48|0
1642756790000|2022-01-21 09:19:50|33139.1|33139.1|33139.1|33139.1|33139.1|33139.1|33139.1|33139.1|0
1642756840000|2022-01-21 09:20:40|33140.87|33140.87|33140.87|33140.87|33140.87|33140.87|33140.87|33140.87|0
1642756860000|2022-01-21 09:21:00|33132.26|33132.26|33132.26|33132.26|33132.26|33132.26|33132.26|33132.26|0
1642756920000|2022-01-21 09:22:00|33140.87|33140.87|33140.87|33140.87|33140.87|33140.87|33140.87|33140.87|0
1642757020000|2022-01-21 09:23:40|33145.18|33145.18|33145.18|33145.18|33145.18|33145.18|33145.18|33145.18|0
1642757110000|2022-01-21 09:25:10|33140.87|33140.87|33140.87|33140.87|33140.87|33140.87|33140.87|33140.87|0
1642757160000|2022-01-21 09:26:00|33153.79|33153.79|33153.79|33153.79|33153.79|33153.79|33153.79|33153.79|0
1642757180000|2022-01-21 09:26:20|33155.57|33155.57|33155.57|33155.57|33155.57|33155.57|33155.57|33155.57|0
1642757190000|2022-01-21 09:26:30|33153.79|33153.79|33149.49|33149.49|33153.79|33153.79|33149.49|33149.49|0
1642757200000|2022-01-21 09:26:40|33151.26|33151.26|33153.79|33153.79|33153.79|33153.79|33149.49|33149.49|0
1642757210000|2022-01-21 09:26:50|33158.1|33158.1|33158.1|33158.1|33158.1|33158.1|33158.1|33158.1|0
1642757250000|2022-01-21 09:27:30|33149.49|33149.49|33139.1|33139.1|33149.49|33149.49|33139.1|33139.1|0
1642757260000|2022-01-21 09:27:40|33137.32|33137.32|33137.32|33137.32|33137.32|33137.32|33137.32|33137.32|0
1642757290000|2022-01-21 09:28:10|33133.01|33133.01|33133.01|33133.01|33133.01|33133.01|33133.01|33133.01|0
1642757300000|2022-01-21 09:28:20|33137.32|33137.32|33137.32|33137.32|33137.32|33137.32|33137.32|33137.32|0
1642757320000|2022-01-21 09:28:40|33141.63|33141.63|33141.63|33141.63|33141.63|33141.63|33141.63|33141.63|0
1642757340000|2022-01-21 09:29:00|33145.93|33145.93|33150.24|33150.24|33150.24|33150.24|33145.93|33145.93|0
1642757360000|2022-01-21 09:29:20|33141.63|33141.63|33150.24|33150.24|33150.24|33150.24|33141.63|33141.63|0
1642757370000|2022-01-21 09:29:30|33153.79|33153.79|33153.79|33153.79|33153.79|33153.79|33153.79|33153.79|0
1642757380000|2022-01-21 09:29:40|33158.1|33158.1|33158.1|33158.1|33158.1|33158.1|33158.1|33158.1|0
1642757400000|2022-01-21 09:30:00|33153.79|33153.79|33153.79|33153.79|33153.79|33153.79|33153.79|33153.79|0
1642757410000|2022-01-21 09:30:10|33140.87|33140.87|33140.87|33140.87|33140.87|33140.87|33140.87|33140.87|0
1642757440000|2022-01-21 09:30:40|33153.79|33153.79|33162.41|33162.41|33162.41|33162.41|33153.79|33153.79|0
1642757490000|2022-01-21 09:31:30|33158.1|33158.1|33158.1|33158.1|33158.1|33158.1|33158.1|33158.1|0
1642757530000|2022-01-21 09:32:10|33153.79|33153.79|33153.79|33153.79|33153.79|33153.79|33153.79|33153.79|0
1642757540000|2022-01-21 09:32:20|33158.1|33158.1|33158.1|33158.1|33158.1|33158.1|33158.1|33158.1|0
1642757570000|2022-01-21 09:32:50|33153.79|33153.79|33153.79|33153.79|33153.79|33153.79|33153.79|33153.79|0
1642757610000|2022-01-21 09:33:30|33152.02|33152.02|33133.01|33133.01|33152.02|33152.02|33133.01|33133.01|0
1642757760000|2022-01-21 09:36:00|33137.32|33137.32|33133.01|33133.01|33137.32|33137.32|33133.01|33133.01|0
1642757830000|2022-01-21 09:37:10|33136.57|33136.57|33136.57|33136.57|33136.57|33136.57|33136.57|33136.57|0
1642757850000|2022-01-21 09:37:30|33138.34|33138.34|33138.34|33138.34|33138.34|33138.34|33138.34|33138.34|0
1642757860000|2022-01-21 09:37:40|33136.57|33136.57|33136.57|33136.57|33136.57|33136.57|33136.57|33136.57|0
1642757870000|2022-01-21 09:37:50|33145.18|33145.18|33145.18|33145.18|33145.18|33145.18|33145.18|33145.18|0
1642757880000|2022-01-21 09:38:00|33146.96|33146.96|33150.51|33150.51|33150.51|33150.51|33146.96|33146.96|0
1642757910000|2022-01-21 09:38:30|33145.18|33145.18|33145.18|33145.18|33145.18|33145.18|33145.18|33145.18|0
1642757930000|2022-01-21 09:38:50|33149.49|33149.49|33151.26|33151.26|33151.26|33151.26|33149.49|33149.49|0
1642757940000|2022-01-21 09:39:00|33149.49|33149.49|33149.49|33149.49|33149.49|33149.49|33149.49|33149.49|0
1642757960000|2022-01-21 09:39:20|33145.93|33145.93|33145.93|33145.93|33145.93|33145.93|33145.93|33145.93|0
1642758000000|2022-01-21 09:40:00|33151.26|33151.26|33151.26|33151.26|33151.26|33151.26|33151.26|33151.26|0
1642758060000|2022-01-21 09:41:00|33164.18|33164.18|33164.18|33164.18|33164.18|33164.18|33164.18|33164.18|0
1642758080000|2022-01-21 09:41:20|33159.88|33159.88|33159.88|33159.88|33159.88|33159.88|33159.88|33159.88|0
1642758120000|2022-01-21 09:42:00|33164.18|33164.18|33164.18|33164.18|33164.18|33164.18|33164.18|33164.18|0
1642758140000|2022-01-21 09:42:20|33159.88|33159.88|33159.88|33159.88|33159.88|33159.88|33159.88|33159.88|0
1642758180000|2022-01-21 09:43:00|33155.57|33155.57|33155.57|33155.57|33155.57|33155.57|33155.57|33155.57|0
1642758270000|2022-01-21 09:44:30|33150.24|33150.24|33150.24|33150.24|33150.24|33150.24|33150.24|33150.24|0
1642758300000|2022-01-21 09:45:00|33145.93|33145.93|33145.93|33145.93|33145.93|33145.93|33145.93|33145.93|0
1642758310000|2022-01-21 09:45:10|33141.63|33141.63|33141.63|33141.63|33141.63|33141.63|33141.63|33141.63|0
1642758340000|2022-01-21 09:45:40|33139.85|33139.85|33139.85|33139.85|33139.85|33139.85|33139.85|33139.85|0
1642758400000|2022-01-21 09:46:40|33135.54|33135.54|33135.54|33135.54|33135.54|33135.54|33135.54|33135.54|0
1642758440000|2022-01-21 09:47:20|33131.24|33131.24|33131.24|33131.24|33131.24|33131.24|33131.24|33131.24|0
1642758480000|2022-01-21 09:48:00|33126.93|33126.93|33135.54|33135.54|33135.54|33135.54|33126.93|33126.93|0
1642758490000|2022-01-21 09:48:10|33137.32|33137.32|33137.32|33137.32|33137.32|33137.32|33137.32|33137.32|0
1642758500000|2022-01-21 09:48:20|33133.01|33133.01|33133.01|33133.01|33133.01|33133.01|33133.01|33133.01|0
1642758590000|2022-01-21 09:49:50|33134.79|33134.79|33134.79|33134.79|33134.79|33134.79|33134.79|33134.79|0
1642758600000|2022-01-21 09:50:00|33152.02|33152.02|33152.02|33152.02|33152.02|33152.02|33152.02|33152.02|0
1642758640000|2022-01-21 09:50:40|33143.4|33143.4|33143.4|33143.4|33143.4|33143.4|33143.4|33143.4|0
1642758680000|2022-01-21 09:51:20|33152.02|33152.02|33156.32|33156.32|33160.63|33160.63|33152.02|33152.02|0
1642758690000|2022-01-21 09:51:30|33169.24|33169.24|33160.63|33160.63|33169.24|33169.24|33160.63|33160.63|0
1642758760000|2022-01-21 09:52:40|33164.93|33164.93|33160.63|33160.63|33169.24|33169.24|33160.63|33160.63|0
1642758790000|2022-01-21 09:53:10|33162.41|33162.41|33160.63|33160.63|33162.41|33162.41|33160.63|33160.63|0
1642758800000|2022-01-21 09:53:20|33156.32|33156.32|33156.32|33156.32|33156.32|33156.32|33156.32|33156.32|0
1642758840000|2022-01-21 09:54:00|33158.1|33158.1|33158.1|33158.1|33158.1|33158.1|33158.1|33158.1|0
1642758850000|2022-01-21 09:54:10|33162.41|33162.41|33160.63|33160.63|33162.41|33162.41|33160.63|33160.63|0
1642758900000|2022-01-21 09:55:00|33164.93|33164.93|33164.93|33164.93|33164.93|33164.93|33164.93|33164.93|0
1642758960000|2022-01-21 09:56:00|33169.24|33169.24|33169.24|33169.24|33169.24|33169.24|33169.24|33169.24|0
1642758970000|2022-01-21 09:56:10|33174.57|33174.57|33174.57|33174.57|33174.57|33174.57|33174.57|33174.57|0
1642758980000|2022-01-21 09:56:20|33172.8|33172.8|33171.02|33171.02|33172.8|33172.8|33171.02|33171.02|0
1642758990000|2022-01-21 09:56:30|33172.8|33172.8|33172.8|33172.8|33172.8|33172.8|33172.8|33172.8|0
1642759070000|2022-01-21 09:57:50|33179.9|33179.9|33179.9|33179.9|33179.9|33179.9|33179.9|33179.9|0
1642759080000|2022-01-21 09:58:00|33178.13|33178.13|33178.13|33178.13|33178.13|33178.13|33178.13|33178.13|0
1642759130000|2022-01-21 09:58:50|33182.43|33182.43|33178.13|33178.13|33182.43|33182.43|33178.13|33178.13|0
1642759140000|2022-01-21 09:59:00|33186.74|33186.74|33195.35|33195.35|33195.35|33195.35|33186.74|33186.74|0
1642759250000|2022-01-21 10:00:50|33193.58|33193.58|33180.66|33180.66|33193.58|33193.58|33180.66|33180.66|0
1642759270000|2022-01-21 10:01:10|33176.35|33176.35|33176.35|33176.35|33176.35|33176.35|33176.35|33176.35|0
1642759280000|2022-01-21 10:01:20|33184.96|33184.96|33184.96|33184.96|33184.96|33184.96|33184.96|33184.96|0
1642759300000|2022-01-21 10:01:40|33189.27|33189.27|33189.27|33189.27|33189.27|33189.27|33189.27|33189.27|0
1642759320000|2022-01-21 10:02:00|33197.88|33197.88|33206.5|33206.5|33206.5|33206.5|33197.88|33197.88|0
1642759370000|2022-01-21 10:02:50|33202.19|33202.19|33206.5|33206.5|33206.5|33206.5|33202.19|33202.19|0
1642759380000|2022-01-21 10:03:00|33210.05|33210.05|33214.36|33214.36|33214.36|33214.36|33210.05|33210.05|0
1642759470000|2022-01-21 10:04:30|33205.74|33205.74|33205.74|33205.74|33205.74|33205.74|33205.74|33205.74|0
1642759510000|2022-01-21 10:05:10|33200.41|33200.41|33187.49|33187.49|33200.41|33200.41|33187.49|33187.49|0
1642759520000|2022-01-21 10:05:20|33191.8|33191.8|33191.8|33191.8|33191.8|33191.8|33191.8|33191.8|0
1642759550000|2022-01-21 10:05:50|33182.16|33182.16|33180.38|33180.38|33182.16|33182.16|33180.38|33180.38|0
1642759560000|2022-01-21 10:06:00|33176.08|33176.08|33158.85|33158.85|33176.08|33176.08|33158.85|33158.85|0
1642759580000|2022-01-21 10:06:20|33167.46|33167.46|33167.46|33167.46|33167.46|33167.46|33167.46|33167.46|0
1642759590000|2022-01-21 10:06:30|33171.77|33171.77|33167.46|33167.46|33171.77|33171.77|33167.46|33167.46|0
1642759780000|2022-01-21 10:09:40|33171.77|33171.77|33167.46|33167.46|33171.77|33171.77|33167.46|33167.46|0
1642760100000|2022-01-21 10:15:00|33171.77|33171.77|33171.77|33171.77|33171.77|33171.77|33171.77|33171.77|0
1642760110000|2022-01-21 10:15:10|33184.69|33184.69|33180.38|33180.38|33184.69|33184.69|33180.38|33180.38|0
1642760120000|2022-01-21 10:15:20|33189|33189|33198.63|33198.63|33198.63|33198.63|33189|33189|0
1642760130000|2022-01-21 10:15:30|33207.25|33207.25|33207.25|33207.25|33207.25|33207.25|33205.47|33205.47|0
1642760140000|2022-01-21 10:15:40|33215.86|33215.86|33225.5|33225.5|33225.5|33225.5|33215.86|33215.86|0
1642760150000|2022-01-21 10:15:50|33229.81|33229.81|33229.81|33229.81|33229.81|33229.81|33229.81|33229.81|0
1642760160000|2022-01-21 10:16:00|33238.42|33238.42|33238.42|33238.42|33238.42|33238.42|33238.42|33238.42|0
1642760190000|2022-01-21 10:16:30|33254.14|33254.14|33257.69|33257.69|33262|33262|33254.14|33254.14|0
1642760200000|2022-01-21 10:16:40|33259.47|33259.47|33255.16|33255.16|33263.78|33263.78|33255.16|33255.16|0
1642760210000|2022-01-21 10:16:50|33250.86|33250.86|33250.86|33250.86|33250.86|33250.86|33250.86|33250.86|0
1642760220000|2022-01-21 10:17:00|33247.3|33247.3|33241.97|33241.97|33247.3|33247.3|33241.97|33241.97|0
1642760240000|2022-01-21 10:17:20|33237.67|33237.67|33237.67|33237.67|33237.67|33237.67|33237.67|33237.67|0
1642760280000|2022-01-21 10:18:00|33234.11|33234.11|33234.11|33234.11|33234.11|33234.11|33230.56|33230.56|0
1642760310000|2022-01-21 10:18:30|33230.56|33230.56|33230.56|33230.56|33230.56|33230.56|33230.56|33230.56|0
1642760330000|2022-01-21 10:18:50|33221.94|33221.94|33221.94|33221.94|33221.94|33221.94|33221.94|33221.94|0
1642760350000|2022-01-21 10:19:10|33220.17|33220.17|33223.72|33223.72|33223.72|33223.72|33220.17|33220.17|0
1642760360000|2022-01-21 10:19:20|33210.8|33210.8|33210.8|33210.8|33210.8|33210.8|33210.8|33210.8|0
1642760400000|2022-01-21 10:20:00|33202.19|33202.19|33202.19|33202.19|33202.19|33202.19|33202.19|33202.19|0
1642760430000|2022-01-21 10:20:30|33206.5|33206.5|33204.72|33204.72|33206.5|33206.5|33204.72|33204.72|0
1642760450000|2022-01-21 10:20:50|33206.5|33206.5|33206.5|33206.5|33206.5|33206.5|33206.5|33206.5|0
1642760500000|2022-01-21 10:21:40|33204.72|33204.72|33206.5|33206.5|33206.5|33206.5|33204.72|33204.72|0
1642760510000|2022-01-21 10:21:50|33208.27|33208.27|33199.66|33199.66|33208.27|33208.27|33199.66|33199.66|0
1642760520000|2022-01-21 10:22:00|33195.35|33195.35|33186.74|33186.74|33195.35|33195.35|33186.74|33186.74|0
1642760530000|2022-01-21 10:22:10|33182.43|33182.43|33186.74|33186.74|33186.74|33186.74|33182.43|33182.43|0
1642760540000|2022-01-21 10:22:20|33191.05|33191.05|33191.05|33191.05|33191.05|33191.05|33191.05|33191.05|0
1642760550000|2022-01-21 10:22:30|33189.27|33189.27|33189.27|33189.27|33189.27|33189.27|33189.27|33189.27|0
1642760580000|2022-01-21 10:23:00|33192.82|33192.82|33192.82|33192.82|33192.82|33192.82|33192.82|33192.82|0
1642760590000|2022-01-21 10:23:10|33194.6|33194.6|33194.6|33194.6|33194.6|33194.6|33194.6|33194.6|0
1642760600000|2022-01-21 10:23:20|33203.21|33203.21|33203.21|33203.21|33203.21|33203.21|33203.21|33203.21|0
1642760620000|2022-01-21 10:23:40|33211.83|33211.83|33211.83|33211.83|33211.83|33211.83|33211.83|33211.83|0
1642760630000|2022-01-21 10:23:50|33210.05|33210.05|33210.05|33210.05|33210.05|33210.05|33210.05|33210.05|0
1642760640000|2022-01-21 10:24:00|33205.74|33205.74|33205.74|33205.74|33205.74|33205.74|33205.74|33205.74|0
1642760700000|2022-01-21 10:25:00|33207.52|33207.52|33225.5|33225.5|33225.5|33225.5|33203.97|33203.97|0
1642760710000|2022-01-21 10:25:10|33237.67|33237.67|33237.67|33237.67|33241.97|33241.97|33237.67|33237.67|0
1642760720000|2022-01-21 10:25:20|33241.97|33241.97|33246.28|33246.28|33250.59|33250.59|33241.97|33241.97|0
1642760750000|2022-01-21 10:25:50|33259.2|33259.2|33263.5|33263.5|33263.5|33263.5|33259.2|33259.2|0
1642760780000|2022-01-21 10:26:20|33268.84|33268.84|33268.84|33268.84|33268.84|33268.84|33268.84|33268.84|0
1642760810000|2022-01-21 10:26:50|33273.14|33273.14|33274.92|33274.92|33274.92|33274.92|33273.14|33273.14|0
1642760880000|2022-01-21 10:28:00|33266.31|33266.31|33266.31|33266.31|33266.31|33266.31|33266.31|33266.31|0
1642760890000|2022-01-21 10:28:10|33270.61|33270.61|33270.61|33270.61|33270.61|33270.61|33270.61|33270.61|0
1642760930000|2022-01-21 10:28:50|33272.39|33272.39|33281|33281|33281|33281|33272.39|33272.39|0
1642760940000|2022-01-21 10:29:00|33282.78|33282.78|33281|33281|33282.78|33282.78|33281|33281|0
1642760960000|2022-01-21 10:29:20|33285.31|33285.31|33298.23|33298.23|33298.23|33298.23|33285.31|33285.31|0
1642760970000|2022-01-21 10:29:30|33301.78|33301.78|33301.78|33301.78|33301.78|33301.78|33301.78|33301.78|0
1642760990000|2022-01-21 10:29:50|33306.09|33306.09|33306.09|33306.09|33306.09|33306.09|33306.09|33306.09|0
1642761000000|2022-01-21 10:30:00|33297.48|33297.48|33297.48|33297.48|33297.48|33297.48|33297.48|33297.48|0
1642761040000|2022-01-21 10:30:40|33287.09|33287.09|33282.78|33282.78|33287.09|33287.09|33282.78|33282.78|0
1642761070000|2022-01-21 10:31:10|33287.09|33287.09|33287.09|33287.09|33287.09|33287.09|33287.09|33287.09|0
1642761090000|2022-01-21 10:31:30|33295.7|33295.7|33295.7|33295.7|33295.7|33295.7|33295.7|33295.7|0
1642761100000|2022-01-21 10:31:40|33300.01|33300.01|33300.01|33300.01|33300.01|33300.01|33300.01|33300.01|0
1642761130000|2022-01-21 10:32:10|33287.09|33287.09|33285.31|33285.31|33287.09|33287.09|33285.31|33285.31|0
1642761140000|2022-01-21 10:32:20|33289.62|33289.62|33289.62|33289.62|33289.62|33289.62|33289.62|33289.62|0
1642761160000|2022-01-21 10:32:40|33276.7|33276.7|33276.7|33276.7|33278.47|33278.47|33276.7|33276.7|0
1642761200000|2022-01-21 10:33:20|33278.47|33278.47|33278.47|33278.47|33278.47|33278.47|33278.47|33278.47|0
1642761220000|2022-01-21 10:33:40|33274.17|33274.17|33269.86|33269.86|33274.17|33274.17|33269.86|33269.86|0
1642761250000|2022-01-21 10:34:10|33278.47|33278.47|33278.47|33278.47|33278.47|33278.47|33278.47|33278.47|0
1642761300000|2022-01-21 10:35:00|33269.86|33269.86|33278.47|33278.47|33278.47|33278.47|33269.86|33269.86|0
1642761330000|2022-01-21 10:35:30|33282.78|33282.78|33284.56|33284.56|33284.56|33284.56|33282.78|33282.78|0
1642761350000|2022-01-21 10:35:50|33288.86|33288.86|33288.86|33288.86|33288.86|33288.86|33288.86|33288.86|0
1642761370000|2022-01-21 10:36:10|33284.56|33284.56|33284.56|33284.56|33284.56|33284.56|33284.56|33284.56|0
1642761390000|2022-01-21 10:36:30|33275.95|33275.95|33275.95|33275.95|33275.95|33275.95|33275.95|33275.95|0
1642761470000|2022-01-21 10:37:50|33271.64|33271.64|33271.64|33271.64|33271.64|33271.64|33271.64|33271.64|0
1642761480000|2022-01-21 10:38:00|33267.33|33267.33|33269.86|33269.86|33275.19|33275.19|33267.33|33267.33|0
1642761490000|2022-01-21 10:38:10|33268.08|33268.08|33269.86|33269.86|33269.86|33269.86|33264.53|33264.53|0
1642761500000|2022-01-21 10:38:20|33274.17|33274.17|33275.95|33275.95|33275.95|33275.95|33274.17|33274.17|0
1642761510000|2022-01-21 10:38:30|33280.25|33280.25|33284.56|33284.56|33284.56|33284.56|33280.25|33280.25|0
1642761520000|2022-01-21 10:38:40|33280.25|33280.25|33280.25|33280.25|33280.25|33280.25|33280.25|33280.25|0
1642761540000|2022-01-21 10:39:00|33284.56|33284.56|33286.34|33286.34|33286.34|33286.34|33284.56|33284.56|0
1642761600000|2022-01-21 10:40:00|33284.56|33284.56|33284.56|33284.56|33284.56|33284.56|33284.56|33284.56|0
1642761650000|2022-01-21 10:40:50|33288.86|33288.86|33288.86|33288.86|33288.86|33288.86|33288.86|33288.86|0
1642761680000|2022-01-21 10:41:20|33284.56|33284.56|33284.56|33284.56|33284.56|33284.56|33284.56|33284.56|0
1642761810000|2022-01-21 10:43:30|33280.25|33280.25|33280.25|33280.25|33280.25|33280.25|33280.25|33280.25|0
1642761820000|2022-01-21 10:43:40|33283.81|33283.81|33283.81|33283.81|33283.81|33283.81|33283.81|33283.81|0
1642761840000|2022-01-21 10:44:00|33292.42|33292.42|33296.73|33296.73|33296.73|33296.73|33292.42|33292.42|0
1642761910000|2022-01-21 10:45:10|33292.42|33292.42|33292.42|33292.42|33292.42|33292.42|33292.42|33292.42|0
1642761940000|2022-01-21 10:45:40|33288.11|33288.11|33288.11|33288.11|33288.11|33288.11|33288.11|33288.11|0
1642761950000|2022-01-21 10:45:50|33292.42|33292.42|33292.42|33292.42|33292.42|33292.42|33292.42|33292.42|0
1642761960000|2022-01-21 10:46:00|33283.53|33283.53|33277.45|33277.45|33290.64|33290.64|33277.45|33277.45|0
1642761970000|2022-01-21 10:46:10|33281|33281|33281|33281|33281|33281|33281|33281|0
1642761980000|2022-01-21 10:46:20|33276.7|33276.7|33276.7|33276.7|33276.7|33276.7|33276.7|33276.7|0
1642761990000|2022-01-21 10:46:30|33268.08|33268.08|33268.08|33268.08|33268.08|33268.08|33268.08|33268.08|0
1642762000000|2022-01-21 10:46:40|33264.53|33264.53|33264.53|33264.53|33264.53|33264.53|33264.53|33264.53|0
1642762020000|2022-01-21 10:47:00|33268.84|33268.84|33274.17|33274.17|33274.17|33274.17|33268.84|33268.84|0
1642762040000|2022-01-21 10:47:20|33269.86|33269.86|33269.86|33269.86|33269.86|33269.86|33269.86|33269.86|0
1642762080000|2022-01-21 10:48:00|33252.64|33252.64|33252.64|33252.64|33252.64|33252.64|33252.64|33252.64|0
1642762110000|2022-01-21 10:48:30|33247.3|33247.3|33249.08|33249.08|33249.08|33249.08|33247.3|33247.3|0
1642762140000|2022-01-21 10:49:00|33252.64|33252.64|33248.33|33248.33|33252.64|33252.64|33248.33|33248.33|0
1642762170000|2022-01-21 10:49:30|33251.88|33251.88|33251.88|33251.88|33251.88|33251.88|33251.88|33251.88|0
1642762190000|2022-01-21 10:49:50|33256.19|33256.19|33256.19|33256.19|33256.19|33256.19|33256.19|33256.19|0
1642762210000|2022-01-21 10:50:10|33264.8|33264.8|33264.8|33264.8|33264.8|33264.8|33264.8|33264.8|0
1642762220000|2022-01-21 10:50:20|33263.03|33263.03|33263.03|33263.03|33263.03|33263.03|33263.03|33263.03|0
1642762230000|2022-01-21 10:50:30|33258.72|33258.72|33258.72|33258.72|33258.72|33258.72|33258.72|33258.72|0
1642762240000|2022-01-21 10:50:40|33254.41|33254.41|33254.41|33254.41|33254.41|33254.41|33254.41|33254.41|0
1642762260000|2022-01-21 10:51:00|33258.72|33258.72|33263.03|33263.03|33263.03|33263.03|33258.72|33258.72|0
1642762270000|2022-01-21 10:51:10|33261.25|33261.25|33256.94|33256.94|33261.25|33261.25|33256.94|33256.94|0
1642762290000|2022-01-21 10:51:30|33254.41|33254.41|33254.41|33254.41|33254.41|33254.41|33254.41|33254.41|0
1642762330000|2022-01-21 10:52:10|33249.08|33249.08|33250.86|33250.86|33250.86|33250.86|33249.08|33249.08|0
1642762350000|2022-01-21 10:52:30|33259.47|33259.47|33263.78|33263.78|33263.78|33263.78|33259.47|33259.47|0
1642762380000|2022-01-21 10:53:00|33268.08|33268.08|33269.86|33269.86|33269.86|33269.86|33268.08|33268.08|0
1642762390000|2022-01-21 10:53:10|33265.56|33265.56|33265.56|33265.56|33265.56|33265.56|33265.56|33265.56|0
1642762420000|2022-01-21 10:53:40|33254.89|33254.89|33258.45|33258.45|33258.45|33258.45|33253.11|33253.11|0
1642762440000|2022-01-21 10:54:00|33262.75|33262.75|33262.75|33262.75|33262.75|33262.75|33262.75|33262.75|0
1642762450000|2022-01-21 10:54:10|33266.31|33266.31|33266.31|33266.31|33266.31|33266.31|33266.31|33266.31|0
1642762490000|2022-01-21 10:54:50|33262.75|33262.75|33249.83|33249.83|33262.75|33262.75|33249.83|33249.83|0
1642762500000|2022-01-21 10:55:00|33245.53|33245.53|33245.53|33245.53|33245.53|33245.53|33245.53|33245.53|0
1642762510000|2022-01-21 10:55:10|33239.44|33239.44|33243|33243|33243|33243|33239.44|33239.44|0
1642762560000|2022-01-21 10:56:00|33241.22|33241.22|33243|33243|33243|33243|33241.22|33241.22|0
1642762580000|2022-01-21 10:56:20|33247.3|33247.3|33251.61|33251.61|33251.61|33251.61|33247.3|33247.3|0
1642762590000|2022-01-21 10:56:30|33247.3|33247.3|33247.3|33247.3|33247.3|33247.3|33247.3|33247.3|0
1642762620000|2022-01-21 10:57:00|33243|33243|33243|33243|33243|33243|33243|33243|0
1642762680000|2022-01-21 10:58:00|33247.3|33247.3|33247.3|33247.3|33247.3|33247.3|33247.3|33247.3|0
1642762720000|2022-01-21 10:58:40|33251.61|33251.61|33253.39|33253.39|33253.39|33253.39|33251.61|33251.61|0
1642762740000|2022-01-21 10:59:00|33266.31|33266.31|33266.31|33266.31|33266.31|33266.31|33266.31|33266.31|0
1642762750000|2022-01-21 10:59:10|33269.86|33269.86|33269.86|33269.86|33269.86|33269.86|33269.86|33269.86|0
1642762790000|2022-01-21 10:59:50|33273.42|33273.42|33273.42|33273.42|33273.42|33273.42|33273.42|33273.42|0
1642762800000|2022-01-21 11:00:00|33261.25|33261.25|33261.25|33261.25|33261.25|33261.25|33261.25|33261.25|0
1642762810000|2022-01-21 11:00:10|33265.56|33265.56|33265.56|33265.56|33265.56|33265.56|33265.56|33265.56|0
1642762820000|2022-01-21 11:00:20|33261.25|33261.25|33261.25|33261.25|33261.25|33261.25|33261.25|33261.25|0
1642762830000|2022-01-21 11:00:30|33256.94|33256.94|33251.61|33251.61|33256.94|33256.94|33251.61|33251.61|0
1642762860000|2022-01-21 11:01:00|33243|33243|33239.44|33239.44|33243|33243|33239.44|33239.44|0
1642762890000|2022-01-21 11:01:30|33230.83|33230.83|33230.83|33230.83|33230.83|33230.83|33230.83|33230.83|0
1642762900000|2022-01-21 11:01:40|33226.52|33226.52|33226.52|33226.52|33226.52|33226.52|33226.52|33226.52|0
1642762930000|2022-01-21 11:02:10|33224.75|33224.75|33224.75|33224.75|33224.75|33224.75|33224.75|33224.75|0
1642762950000|2022-01-21 11:02:30|33222.97|33222.97|33222.97|33222.97|33222.97|33222.97|33222.97|33222.97|0
1642762990000|2022-01-21 11:03:10|33226.52|33226.52|33226.52|33226.52|33226.52|33226.52|33226.52|33226.52|0
1642763020000|2022-01-21 11:03:40|33222.22|33222.22|33222.22|33222.22|33222.22|33222.22|33222.22|33222.22|0
1642763030000|2022-01-21 11:03:50|33218.66|33218.66|33216.89|33216.89|33218.66|33218.66|33216.89|33216.89|0
1642763040000|2022-01-21 11:04:00|33220.44|33220.44|33220.44|33220.44|33220.44|33220.44|33220.44|33220.44|0
1642763080000|2022-01-21 11:04:40|33224.75|33224.75|33224.75|33224.75|33224.75|33224.75|33224.75|33224.75|0
1642763100000|2022-01-21 11:05:00|33219.42|33219.42|33221.19|33221.19|33221.19|33221.19|33217.64|33217.64|0
1642763120000|2022-01-21 11:05:20|33219.42|33219.42|33219.42|33219.42|33219.42|33219.42|33219.42|33219.42|0
1642763130000|2022-01-21 11:05:30|33221.19|33221.19|33219.42|33219.42|33221.19|33221.19|33219.42|33219.42|0
1642763140000|2022-01-21 11:05:40|33217.64|33217.64|33217.64|33217.64|33217.64|33217.64|33217.64|33217.64|0
1642763150000|2022-01-21 11:05:50|33221.19|33221.19|33221.19|33221.19|33221.19|33221.19|33221.19|33221.19|0
1642763190000|2022-01-21 11:06:30|33222.97|33222.97|33218.66|33218.66|33222.97|33222.97|33218.66|33218.66|0
1642763200000|2022-01-21 11:06:40|33216.89|33216.89|33216.89|33216.89|33216.89|33216.89|33216.89|33216.89|0
1642763210000|2022-01-21 11:06:50|33218.66|33218.66|33218.66|33218.66|33218.66|33218.66|33218.66|33218.66|0
1642763240000|2022-01-21 11:07:20|33220.44|33220.44|33220.44|33220.44|33220.44|33220.44|33220.44|33220.44|0
1642763270000|2022-01-21 11:07:50|33216.13|33216.13|33207.52|33207.52|33216.13|33216.13|33207.52|33207.52|0
1642763300000|2022-01-21 11:08:20|33212.85|33212.85|33205.74|33205.74|33212.85|33212.85|33205.74|33205.74|0
1642763340000|2022-01-21 11:09:00|33201.44|33201.44|33201.44|33201.44|33201.44|33201.44|33201.44|33201.44|0
1642763350000|2022-01-21 11:09:10|33210.05|33210.05|33210.05|33210.05|33210.05|33210.05|33210.05|33210.05|0
1642763360000|2022-01-21 11:09:20|33205.74|33205.74|33202.19|33202.19|33205.74|33205.74|33202.19|33202.19|0
1642763370000|2022-01-21 11:09:30|33193.58|33193.58|33180.66|33180.66|33193.58|33193.58|33180.66|33180.66|0
1642763380000|2022-01-21 11:09:40|33178.88|33178.88|33181.41|33181.41|33181.41|33181.41|33177.85|33177.85|0
1642763400000|2022-01-21 11:10:00|33185.72|33185.72|33185.72|33185.72|33185.72|33185.72|33185.72|33185.72|0
1642763430000|2022-01-21 11:10:30|33190.02|33190.02|33190.02|33190.02|33190.02|33190.02|33190.02|33190.02|0
1642763490000|2022-01-21 11:11:30|33185.72|33185.72|33181.41|33181.41|33185.72|33185.72|33181.41|33181.41|0
1642763510000|2022-01-21 11:11:50|33185.72|33185.72|33184.96|33184.96|33185.72|33185.72|33181.41|33181.41|0
1642763570000|2022-01-21 11:12:50|33183.19|33183.19|33170.27|33170.27|33183.19|33183.19|33170.27|33170.27|0
1642763640000|2022-01-21 11:14:00|33178.88|33178.88|33178.88|33178.88|33178.88|33178.88|33178.88|33178.88|0
1642763650000|2022-01-21 11:14:10|33183.19|33183.19|33183.19|33183.19|33183.19|33183.19|33183.19|33183.19|0
1642763710000|2022-01-21 11:15:10|33178.88|33178.88|33178.88|33178.88|33178.88|33178.88|33178.88|33178.88|0
1642763760000|2022-01-21 11:16:00|33171.77|33171.77|33167.46|33167.46|33171.77|33171.77|33167.46|33167.46|0
1642763780000|2022-01-21 11:16:20|33165.69|33165.69|33165.69|33165.69|33165.69|33165.69|33165.69|33165.69|0
1642763820000|2022-01-21 11:17:00|33169.24|33169.24|33169.24|33169.24|33169.24|33169.24|33169.24|33169.24|0
1642763850000|2022-01-21 11:17:30|33171.02|33171.02|33171.02|33171.02|33171.02|33171.02|33171.02|33171.02|0
1642763860000|2022-01-21 11:17:40|33166.71|33166.71|33162.41|33162.41|33166.71|33166.71|33162.41|33162.41|0
1642763880000|2022-01-21 11:18:00|33164.18|33164.18|33162.41|33162.41|33164.18|33164.18|33162.41|33162.41|0
1642763920000|2022-01-21 11:18:40|33158.1|33158.1|33153.79|33153.79|33158.1|33158.1|33153.79|33153.79|0
1642763930000|2022-01-21 11:18:50|33162.41|33162.41|33166.71|33166.71|33166.71|33166.71|33162.41|33162.41|0
1642763940000|2022-01-21 11:19:00|33162.41|33162.41|33162.41|33162.41|33162.41|33162.41|33162.41|33162.41|0
1642764000000|2022-01-21 11:20:00|33171.02|33171.02|33171.02|33171.02|33171.02|33171.02|33171.02|33171.02|0
1642764180000|2022-01-21 11:23:00|33172.8|33172.8|33172.8|33172.8|33172.8|33172.8|33172.8|33172.8|0
1642764200000|2022-01-21 11:23:20|33171.02|33171.02|33171.02|33171.02|33171.02|33171.02|33171.02|33171.02|0
1642764220000|2022-01-21 11:23:40|33179.63|33179.63|33160.63|33160.63|33179.63|33179.63|33152.02|33152.02|0
1642764230000|2022-01-21 11:23:50|33156.32|33156.32|33156.32|33156.32|33156.32|33156.32|33156.32|33156.32|0
1642764270000|2022-01-21 11:24:30|33152.02|33152.02|33147.71|33147.71|33152.02|33152.02|33147.71|33147.71|0
1642764280000|2022-01-21 11:24:40|33143.4|33143.4|33143.4|33143.4|33143.4|33143.4|33143.4|33143.4|0
1642764290000|2022-01-21 11:24:50|33147.71|33147.71|33153.79|33153.79|33153.79|33153.79|33147.71|33147.71|0
1642764310000|2022-01-21 11:25:10|33158.1|33158.1|33158.1|33158.1|33158.1|33158.1|33158.1|33158.1|0
1642764320000|2022-01-21 11:25:20|33159.88|33159.88|33159.88|33159.88|33159.88|33159.88|33159.88|33159.88|0
1642764400000|2022-01-21 11:26:40|33142.65|33142.65|33164.18|33164.18|33164.18|33164.18|33142.65|33142.65|0
1642764440000|2022-01-21 11:27:20|33156.32|33156.32|33149.49|33149.49|33156.32|33156.32|33147.71|33147.71|0
1642764490000|2022-01-21 11:28:10|33145.93|33145.93|33145.93|33145.93|33145.93|33145.93|33145.93|33145.93|0
1642764530000|2022-01-21 11:28:50|33154.54|33154.54|33154.54|33154.54|33154.54|33154.54|33154.54|33154.54|0
1642764540000|2022-01-21 11:29:00|33158.85|33158.85|33158.85|33158.85|33158.85|33158.85|33158.85|33158.85|0
1642764640000|2022-01-21 11:30:40|33154.54|33154.54|33150.24|33150.24|33154.54|33154.54|33150.24|33150.24|0
1642764710000|2022-01-21 11:31:50|33154.54|33154.54|33154.54|33154.54|33154.54|33154.54|33154.54|33154.54|0
1642764730000|2022-01-21 11:32:10|33158.85|33158.85|33168.49|33168.49|33168.49|33168.49|33158.85|33158.85|0
1642764760000|2022-01-21 11:32:40|33166.71|33166.71|33166.71|33166.71|33166.71|33166.71|33166.71|33166.71|0
1642764780000|2022-01-21 11:33:00|33162.41|33162.41|33156.32|33156.32|33162.41|33162.41|33154.54|33154.54|0
1642764790000|2022-01-21 11:33:10|33158.1|33158.1|33158.1|33158.1|33158.1|33158.1|33158.1|33158.1|0
1642764900000|2022-01-21 11:35:00|33163.43|33163.43|33163.43|33163.43|33163.43|33163.43|33163.43|33163.43|0
1642764910000|2022-01-21 11:35:10|33159.88|33159.88|33161.65|33161.65|33166.99|33166.99|33159.88|33159.88|0
1642764950000|2022-01-21 11:35:50|33157.35|33157.35|33140.87|33140.87|33157.35|33157.35|33140.87|33140.87|0
1642764980000|2022-01-21 11:36:20|33139.1|33139.1|33139.1|33139.1|33139.1|33139.1|33139.1|33139.1|0
1642765010000|2022-01-21 11:36:50|33137.32|33137.32|33139.1|33139.1|33139.1|33139.1|33137.32|33137.32|0
1642765020000|2022-01-21 11:37:00|33147.71|33147.71|33147.71|33147.71|33147.71|33147.71|33147.71|33147.71|0
1642765050000|2022-01-21 11:37:30|33155.57|33155.57|33155.57|33155.57|33155.57|33155.57|33155.57|33155.57|0
1642765060000|2022-01-21 11:37:40|33151.26|33151.26|33151.26|33151.26|33151.26|33151.26|33151.26|33151.26|0
1642765090000|2022-01-21 11:38:10|33153.04|33153.04|33153.04|33153.04|33153.04|33153.04|33153.04|33153.04|0
1642765110000|2022-01-21 11:38:30|33161.65|33161.65|33161.65|33161.65|33161.65|33161.65|33161.65|33161.65|0
1642765130000|2022-01-21 11:38:50|33165.96|33165.96|33165.96|33165.96|33165.96|33165.96|33165.96|33165.96|0
1642765140000|2022-01-21 11:39:00|33169.51|33169.51|33169.51|33169.51|33169.51|33169.51|33169.51|33169.51|0
1642765170000|2022-01-21 11:39:30|33160.9|33160.9|33160.9|33160.9|33160.9|33160.9|33160.9|33160.9|0
1642765200000|2022-01-21 11:40:00|33169.51|33169.51|33169.51|33169.51|33169.51|33169.51|33169.51|33169.51|0
1642765300000|2022-01-21 11:41:40|33165.21|33165.21|33157.35|33157.35|33165.21|33165.21|33157.35|33157.35|0
1642765310000|2022-01-21 11:41:50|33148.73|33148.73|33144.43|33144.43|33148.73|33148.73|33144.43|33144.43|0
1642765320000|2022-01-21 11:42:00|33140.12|33140.12|33140.12|33140.12|33140.12|33140.12|33140.12|33140.12|0
1642765330000|2022-01-21 11:42:10|33138.34|33138.34|33138.34|33138.34|33138.34|33138.34|33138.34|33138.34|0
1642765360000|2022-01-21 11:42:40|33142.65|33142.65|33142.65|33142.65|33142.65|33142.65|33142.65|33142.65|0
1642765470000|2022-01-21 11:44:30|33144.43|33144.43|33144.43|33144.43|33144.43|33144.43|33144.43|33144.43|0
1642765500000|2022-01-21 11:45:00|33148.73|33148.73|33148.73|33148.73|33153.04|33153.04|33144.43|33144.43|0
1642765510000|2022-01-21 11:45:10|33144.43|33144.43|33148.73|33148.73|33148.73|33148.73|33144.43|33144.43|0
1642765520000|2022-01-21 11:45:20|33145.18|33145.18|33145.18|33145.18|33145.18|33145.18|33145.18|33145.18|0
1642765530000|2022-01-21 11:45:30|33143.4|33143.4|33141.63|33141.63|33143.4|33143.4|33141.63|33141.63|0
1642765550000|2022-01-21 11:45:50|33137.32|33137.32|33137.32|33137.32|33137.32|33137.32|33137.32|33137.32|0
1642765660000|2022-01-21 11:47:40|33133.01|33133.01|33133.01|33133.01|33133.01|33133.01|33133.01|33133.01|0
1642765710000|2022-01-21 11:48:30|33124.4|33124.4|33128.71|33128.71|33128.71|33128.71|33124.4|33124.4|0
1642765760000|2022-01-21 11:49:20|33137.32|33137.32|33141.63|33141.63|33141.63|33141.63|33137.32|33137.32|0
1642765770000|2022-01-21 11:49:30|33145.93|33145.93|33152.02|33152.02|33152.02|33152.02|33145.93|33145.93|0
1642765800000|2022-01-21 11:50:00|33147.71|33147.71|33139.1|33139.1|33147.71|33147.71|33139.1|33139.1|0
1642765830000|2022-01-21 11:50:30|33137.32|33137.32|33137.32|33137.32|33137.32|33137.32|33137.32|33137.32|0
1642765870000|2022-01-21 11:51:10|33139.1|33139.1|33139.1|33139.1|33139.1|33139.1|33139.1|33139.1|0
1642765880000|2022-01-21 11:51:20|33143.4|33143.4|33143.4|33143.4|33143.4|33143.4|33143.4|33143.4|0
1642765930000|2022-01-21 11:52:10|33134.79|33134.79|33134.79|33134.79|33134.79|33134.79|33134.79|33134.79|0
1642765970000|2022-01-21 11:52:50|33133.01|33133.01|33133.01|33133.01|33133.01|33133.01|33133.01|33133.01|0
1642765980000|2022-01-21 11:53:00|33131.24|33131.24|33131.24|33131.24|33131.24|33131.24|33131.24|33131.24|0
1642766010000|2022-01-21 11:53:30|33139.85|33139.85|33139.85|33139.85|33139.85|33139.85|33139.85|33139.85|0
1642766030000|2022-01-21 11:53:50|33135.54|33135.54|33135.54|33135.54|33135.54|33135.54|33135.54|33135.54|0
1642766090000|2022-01-21 11:54:50|33144.15|33144.15|33147.71|33147.71|33147.71|33147.71|33144.15|33144.15|0
1642766200000|2022-01-21 11:56:40|33145.93|33145.93|33145.93|33145.93|33145.93|33145.93|33145.93|33145.93|0
1642766270000|2022-01-21 11:57:50|33142.38|33142.38|33142.38|33142.38|33142.38|33142.38|33142.38|33142.38|0
1642766300000|2022-01-21 11:58:20|33146.68|33146.68|33142.38|33142.38|33146.68|33146.68|33142.38|33142.38|0
1642766330000|2022-01-21 11:58:50|33146.68|33146.68|33146.68|33146.68|33146.68|33146.68|33146.68|33146.68|0
1642766350000|2022-01-21 11:59:10|33142.38|33142.38|33133.76|33133.76|33142.38|33142.38|33133.76|33133.76|0
1642766360000|2022-01-21 11:59:20|33138.07|33138.07|33138.07|33138.07|33138.07|33138.07|33138.07|33138.07|0
1642766430000|2022-01-21 12:00:30|33146.68|33146.68|33146.68|33146.68|33146.68|33146.68|33146.68|33146.68|0
1642766450000|2022-01-21 12:00:50|33142.38|33142.38|33145.93|33145.93|33145.93|33145.93|33142.38|33142.38|0
1642766510000|2022-01-21 12:01:50|33141.63|33141.63|33141.63|33141.63|33141.63|33141.63|33141.63|33141.63|0
1642766520000|2022-01-21 12:02:00|33137.32|33137.32|33137.32|33137.32|33137.32|33137.32|33137.32|33137.32|0
1642766530000|2022-01-21 12:02:10|33141.63|33141.63|33141.63|33141.63|33141.63|33141.63|33141.63|33141.63|0
1642766620000|2022-01-21 12:03:40|33137.32|33137.32|33145.93|33145.93|33145.93|33145.93|33137.32|33137.32|0
1642766630000|2022-01-21 12:03:50|33150.24|33150.24|33127.68|33127.68|33150.24|33150.24|33127.68|33127.68|0
1642766640000|2022-01-21 12:04:00|33123.37|33123.37|33123.37|33123.37|33123.37|33123.37|33123.37|33123.37|0
1642766700000|2022-01-21 12:05:00|33119.07|33119.07|33119.07|33119.07|33119.07|33119.07|33119.07|33119.07|0
1642766710000|2022-01-21 12:05:10|33110.45|33110.45|33110.45|33110.45|33110.45|33110.45|33110.45|33110.45|0
1642766730000|2022-01-21 12:05:30|33106.15|33106.15|33106.15|33106.15|33106.15|33106.15|33106.15|33106.15|0
1642766740000|2022-01-21 12:05:40|33099.04|33099.04|33099.04|33099.04|33099.04|33099.04|33099.04|33099.04|0
1642766760000|2022-01-21 12:06:00|33094.73|33094.73|33094.73|33094.73|33094.73|33094.73|33094.73|33094.73|0
1642766780000|2022-01-21 12:06:20|33086.12|33086.12|33086.12|33086.12|33086.12|33086.12|33086.12|33086.12|0
1642766800000|2022-01-21 12:06:40|33099.04|33099.04|33099.04|33099.04|33099.04|33099.04|33090.43|33090.43|0
1642766810000|2022-01-21 12:06:50|33103.35|33103.35|33107.65|33107.65|33107.65|33107.65|33103.35|33103.35|0
1642766820000|2022-01-21 12:07:00|33111.21|33111.21|33100.06|33100.06|33112.98|33112.98|33100.06|33100.06|0
1642766840000|2022-01-21 12:07:20|33095.76|33095.76|33092.2|33092.2|33095.76|33095.76|33092.2|33092.2|0
1642766860000|2022-01-21 12:07:40|33083.59|33083.59|33079.28|33079.28|33083.59|33083.59|33079.28|33079.28|0
1642766870000|2022-01-21 12:07:50|33074.98|33074.98|33074.98|33074.98|33074.98|33074.98|33074.98|33074.98|0
1642766880000|2022-01-21 12:08:00|33070.67|33070.67|33066.37|33066.37|33070.67|33070.67|33066.37|33066.37|0
1642766960000|2022-01-21 12:09:20|33083.59|33083.59|33089.67|33089.67|33089.67|33089.67|33083.59|33083.59|0
1642766990000|2022-01-21 12:09:50|33085.37|33085.37|33089.67|33089.67|33089.67|33089.67|33085.37|33085.37|0
1642767010000|2022-01-21 12:10:10|33091.45|33091.45|33091.45|33091.45|33091.45|33091.45|33091.45|33091.45|0
1642767020000|2022-01-21 12:10:20|33087.15|33087.15|33087.15|33087.15|33087.15|33087.15|33087.15|33087.15|0
1642767120000|2022-01-21 12:12:00|33081.81|33081.81|33075.73|33075.73|33081.81|33081.81|33075.73|33075.73|0
1642767130000|2022-01-21 12:12:10|33073.95|33073.95|33073.95|33073.95|33073.95|33073.95|33073.95|33073.95|0
1642767160000|2022-01-21 12:12:40|33069.65|33069.65|33069.65|33069.65|33069.65|33069.65|33069.65|33069.65|0
1642767180000|2022-01-21 12:13:00|33067.87|33067.87|33067.87|33067.87|33067.87|33067.87|33067.87|33067.87|0
1642767220000|2022-01-21 12:13:40|33069.65|33069.65|33069.65|33069.65|33069.65|33069.65|33069.65|33069.65|0
1642767230000|2022-01-21 12:13:50|33073.95|33073.95|33073.95|33073.95|33073.95|33073.95|33073.95|33073.95|0
1642767240000|2022-01-21 12:14:00|33078.26|33078.26|33078.26|33078.26|33078.26|33078.26|33078.26|33078.26|0
1642767270000|2022-01-21 12:14:30|33073.95|33073.95|33073.95|33073.95|33073.95|33073.95|33073.95|33073.95|0
1642767280000|2022-01-21 12:14:40|33078.26|33078.26|33078.26|33078.26|33078.26|33078.26|33078.26|33078.26|0
1642767300000|2022-01-21 12:15:00|33080.04|33080.04|33080.04|33080.04|33080.04|33080.04|33080.04|33080.04|0
1642767320000|2022-01-21 12:15:20|33075.73|33075.73|33071.42|33071.42|33075.73|33075.73|33071.42|33071.42|0
1642767440000|2022-01-21 12:17:20|33069.65|33069.65|33067.87|33067.87|33069.65|33069.65|33067.87|33067.87|0
1642767470000|2022-01-21 12:17:50|33054.95|33054.95|33054.95|33054.95|33054.95|33054.95|33054.95|33054.95|0
1642767510000|2022-01-21 12:18:30|33050.64|33050.64|33041.76|33041.76|33059.26|33059.26|33041.76|33041.76|0
1642767520000|2022-01-21 12:18:40|33045.31|33045.31|33045.31|33045.31|33045.31|33045.31|33045.31|33045.31|0
1642767530000|2022-01-21 12:18:50|33058.23|33058.23|33061.51|33061.51|33066.84|33066.84|33058.23|33058.23|0
1642767540000|2022-01-21 12:19:00|33063.29|33063.29|33066.84|33066.84|33066.84|33066.84|33063.29|33063.29|0
1642767590000|2022-01-21 12:19:50|33058.23|33058.23|33049.62|33049.62|33058.23|33058.23|33049.62|33049.62|0
1642767600000|2022-01-21 12:20:00|33053.92|33053.92|33053.92|33053.92|33053.92|33053.92|33053.92|33053.92|0
1642767620000|2022-01-21 12:20:20|33058.23|33058.23|33058.23|33058.23|33058.23|33058.23|33058.23|33058.23|0
1642767660000|2022-01-21 12:21:00|33060.01|33060.01|33063.56|33063.56|33063.56|33063.56|33060.01|33060.01|0
1642767680000|2022-01-21 12:21:20|33072.18|33072.18|33072.18|33072.18|33072.18|33072.18|33072.18|33072.18|0
1642767770000|2022-01-21 12:22:50|33068.62|33068.62|33064.31|33064.31|33068.62|33068.62|33064.31|33064.31|0
1642767780000|2022-01-21 12:23:00|33068.62|33068.62|33072.93|33072.93|33072.93|33072.93|33068.62|33068.62|0
1642767790000|2022-01-21 12:23:10|33071.15|33071.15|33071.15|33071.15|33071.15|33071.15|33071.15|33071.15|0
1642767850000|2022-01-21 12:24:10|33075.46|33075.46|33075.46|33075.46|33075.46|33075.46|33075.46|33075.46|0
1642767900000|2022-01-21 12:25:00|33071.15|33071.15|33071.15|33071.15|33071.15|33071.15|33071.15|33071.15|0
1642767950000|2022-01-21 12:25:50|33075.46|33075.46|33075.46|33075.46|33075.46|33075.46|33075.46|33075.46|0
1642767980000|2022-01-21 12:26:20|33071.15|33071.15|33071.15|33071.15|33071.15|33071.15|33071.15|33071.15|0
1642768110000|2022-01-21 12:28:30|33075.46|33075.46|33075.46|33075.46|33075.46|33075.46|33075.46|33075.46|0
1642768120000|2022-01-21 12:28:40|33077.23|33077.23|33077.23|33077.23|33077.23|33077.23|33077.23|33077.23|0
1642768170000|2022-01-21 12:29:30|33085.85|33085.85|33085.85|33085.85|33085.85|33085.85|33085.85|33085.85|0
1642768190000|2022-01-21 12:29:50|33081.54|33081.54|33081.54|33081.54|33081.54|33081.54|33081.54|33081.54|0
1642768230000|2022-01-21 12:30:30|33077.23|33077.23|33077.23|33077.23|33077.23|33077.23|33077.23|33077.23|0
1642768240000|2022-01-21 12:30:40|33075.46|33075.46|33075.46|33075.46|33075.46|33075.46|33075.46|33075.46|0
1642768260000|2022-01-21 12:31:00|33079.76|33079.76|33079.76|33079.76|33079.76|33079.76|33079.76|33079.76|0
1642768270000|2022-01-21 12:31:10|33088.38|33088.38|33096.99|33096.99|33096.99|33096.99|33088.38|33088.38|0
1642768320000|2022-01-21 12:32:00|33092.68|33092.68|33092.68|33092.68|33092.68|33092.68|33092.68|33092.68|0
1642768350000|2022-01-21 12:32:30|33096.99|33096.99|33096.99|33096.99|33096.99|33096.99|33096.99|33096.99|0
1642768360000|2022-01-21 12:32:40|33100.54|33100.54|33100.54|33100.54|33100.54|33100.54|33100.54|33100.54|0
1642768370000|2022-01-21 12:32:50|33104.85|33104.85|33104.85|33104.85|33104.85|33104.85|33104.85|33104.85|0
1642768410000|2022-01-21 12:33:30|33100.54|33100.54|33096.24|33096.24|33100.54|33100.54|33096.24|33096.24|0
1642768500000|2022-01-21 12:35:00|33091.93|33091.93|33091.93|33091.93|33091.93|33091.93|33091.93|33091.93|0
1642768620000|2022-01-21 12:37:00|33096.24|33096.24|33096.24|33096.24|33096.24|33096.24|33096.24|33096.24|0
1642768660000|2022-01-21 12:37:40|33100.54|33100.54|33100.54|33100.54|33100.54|33100.54|33100.54|33100.54|0
1642768740000|2022-01-21 12:39:00|33104.85|33104.85|33100.54|33100.54|33104.85|33104.85|33100.54|33100.54|0
1642768780000|2022-01-21 12:39:40|33113.46|33113.46|33113.46|33113.46|33113.46|33113.46|33113.46|33113.46|0
1642768800000|2022-01-21 12:40:00|33104.85|33104.85|33104.85|33104.85|33104.85|33104.85|33104.85|33104.85|0
1642768930000|2022-01-21 12:42:10|33106.63|33106.63|33106.63|33106.63|33106.63|33106.63|33106.63|33106.63|0
1642768980000|2022-01-21 12:43:00|33104.85|33104.85|33104.85|33104.85|33104.85|33104.85|33104.85|33104.85|0
1642769070000|2022-01-21 12:44:30|33100.54|33100.54|33100.54|33100.54|33100.54|33100.54|33100.54|33100.54|0
1642769080000|2022-01-21 12:44:40|33104.85|33104.85|33104.85|33104.85|33104.85|33104.85|33104.85|33104.85|0
1642769110000|2022-01-21 12:45:10|33106.63|33106.63|33106.63|33106.63|33106.63|33106.63|33106.63|33106.63|0
1642769150000|2022-01-21 12:45:50|33103.07|33103.07|33104.85|33104.85|33104.85|33104.85|33103.07|33103.07|0
1642769160000|2022-01-21 12:46:00|33106.63|33106.63|33106.63|33106.63|33106.63|33106.63|33106.63|33106.63|0
1642769200000|2022-01-21 12:46:40|33102.32|33102.32|33087.62|33087.62|33102.32|33102.32|33087.62|33087.62|0
1642769220000|2022-01-21 12:47:00|33089.4|33089.4|33093.71|33093.71|33093.71|33093.71|33089.4|33089.4|0
1642769230000|2022-01-21 12:47:10|33089.4|33089.4|33089.4|33089.4|33089.4|33089.4|33089.4|33089.4|0
1642769260000|2022-01-21 12:47:40|33098.01|33098.01|33102.32|33102.32|33102.32|33102.32|33098.01|33098.01|0
1642769270000|2022-01-21 12:47:50|33106.63|33106.63|33106.63|33106.63|33106.63|33106.63|33106.63|33106.63|0
1642769330000|2022-01-21 12:48:50|33102.32|33102.32|33102.32|33102.32|33102.32|33102.32|33102.32|33102.32|0
1642769360000|2022-01-21 12:49:20|33106.63|33106.63|33098.01|33098.01|33106.63|33106.63|33098.01|33098.01|0
1642769460000|2022-01-21 12:51:00|33102.32|33102.32|33106.63|33106.63|33106.63|33106.63|33102.32|33102.32|0
1642769490000|2022-01-21 12:51:30|33110.93|33110.93|33106.63|33106.63|33110.93|33110.93|33106.63|33106.63|0
1642769540000|2022-01-21 12:52:20|33115.24|33115.24|33110.93|33110.93|33115.24|33115.24|33110.93|33110.93|0
1642769570000|2022-01-21 12:52:50|33106.63|33106.63|33104.85|33104.85|33106.63|33106.63|33104.85|33104.85|0
1642769600000|2022-01-21 12:53:20|33109.16|33109.16|33109.16|33109.16|33109.16|33109.16|33109.16|33109.16|0
1642769640000|2022-01-21 12:54:00|33117.77|33117.77|33113.46|33113.46|33117.77|33117.77|33113.46|33113.46|0
1642769650000|2022-01-21 12:54:10|33109.16|33109.16|33109.16|33109.16|33109.16|33109.16|33109.16|33109.16|0
1642769660000|2022-01-21 12:54:20|33113.46|33113.46|33109.16|33109.16|33113.46|33113.46|33109.16|33109.16|0
1642769670000|2022-01-21 12:54:30|33113.46|33113.46|33113.46|33113.46|33113.46|33113.46|33113.46|33113.46|0
1642769680000|2022-01-21 12:54:40|33107.38|33107.38|33107.38|33107.38|33107.38|33107.38|33107.38|33107.38|0
1642769820000|2022-01-21 12:57:00|33094.46|33094.46|33094.46|33094.46|33094.46|33094.46|33094.46|33094.46|0
1642769850000|2022-01-21 12:57:30|33098.77|33098.77|33098.77|33098.77|33098.77|33098.77|33098.77|33098.77|0
1642769860000|2022-01-21 12:57:40|33093.44|33093.44|33093.44|33093.44|33093.44|33093.44|33093.44|33093.44|0
1642769890000|2022-01-21 12:58:10|33091.66|33091.66|33095.96|33095.96|33095.96|33095.96|33091.66|33091.66|0
1642769900000|2022-01-21 12:58:20|33091.66|33091.66|33095.96|33095.96|33095.96|33095.96|33087.35|33087.35|0
1642769940000|2022-01-21 12:59:00|33100.27|33100.27|33097.74|33097.74|33100.27|33100.27|33095.96|33095.96|0
1642769980000|2022-01-21 12:59:40|33106.35|33106.35|33106.35|33106.35|33106.35|33106.35|33106.35|33106.35|0
1642770000000|2022-01-21 13:00:00|33102.05|33102.05|33102.05|33102.05|33102.05|33102.05|33102.05|33102.05|0
1642770050000|2022-01-21 13:00:50|33097.74|33097.74|33093.44|33093.44|33097.74|33097.74|33093.44|33093.44|0
1642770060000|2022-01-21 13:01:00|33102.05|33102.05|33097.74|33097.74|33102.05|33102.05|33093.44|33093.44|0
1642770070000|2022-01-21 13:01:10|33094.19|33094.19|33085.57|33085.57|33094.19|33094.19|33085.57|33085.57|0
1642770080000|2022-01-21 13:01:20|33089.88|33089.88|33089.88|33089.88|33089.88|33089.88|33089.88|33089.88|0
1642770090000|2022-01-21 13:01:30|33085.57|33085.57|33085.57|33085.57|33085.57|33085.57|33085.57|33085.57|0
1642770130000|2022-01-21 13:02:10|33081.27|33081.27|33081.27|33081.27|33081.27|33081.27|33076.96|33076.96|0
1642770190000|2022-01-21 13:03:10|33085.57|33085.57|33085.57|33085.57|33085.57|33085.57|33085.57|33085.57|0
1642770200000|2022-01-21 13:03:20|33089.13|33089.13|33089.13|33089.13|33089.13|33089.13|33089.13|33089.13|0
1642770240000|2022-01-21 13:04:00|33087.35|33087.35|33087.35|33087.35|33087.35|33087.35|33087.35|33087.35|0
1642770280000|2022-01-21 13:04:40|33091.66|33091.66|33091.66|33091.66|33091.66|33091.66|33091.66|33091.66|0
1642770300000|2022-01-21 13:05:00|33093.44|33093.44|33093.44|33093.44|33093.44|33093.44|33093.44|33093.44|0
1642770310000|2022-01-21 13:05:10|33102.05|33102.05|33102.05|33102.05|33102.05|33102.05|33102.05|33102.05|0
1642770320000|2022-01-21 13:05:20|33093.44|33093.44|33093.44|33093.44|33093.44|33093.44|33093.44|33093.44|0
1642770340000|2022-01-21 13:05:40|33089.13|33089.13|33089.13|33089.13|33089.13|33089.13|33089.13|33089.13|0
1642770360000|2022-01-21 13:06:00|33097.74|33097.74|33097.74|33097.74|33097.74|33097.74|33097.74|33097.74|0
1642770370000|2022-01-21 13:06:10|33102.05|33102.05|33102.05|33102.05|33102.05|33102.05|33102.05|33102.05|0
1642770390000|2022-01-21 13:06:30|33107.38|33107.38|33107.38|33107.38|33107.38|33107.38|33107.38|33107.38|0
1642770420000|2022-01-21 13:07:00|33103.07|33103.07|33103.07|33103.07|33103.07|33103.07|33103.07|33103.07|0
1642770510000|2022-01-21 13:08:30|33094.19|33094.19|33094.19|33094.19|33094.19|33094.19|33094.19|33094.19|0
1642770530000|2022-01-21 13:08:50|33099.52|33099.52|33099.52|33099.52|33099.52|33099.52|33099.52|33099.52|0
1642770590000|2022-01-21 13:09:50|33103.83|33103.83|33103.83|33103.83|33103.83|33103.83|33103.83|33103.83|0
1642770650000|2022-01-21 13:10:50|33090.91|33090.91|33082.29|33082.29|33090.91|33090.91|33082.29|33082.29|0
1642770700000|2022-01-21 13:11:40|33086.6|33086.6|33086.6|33086.6|33086.6|33086.6|33086.6|33086.6|0
1642770720000|2022-01-21 13:12:00|33083.04|33083.04|33083.04|33083.04|33083.04|33083.04|33083.04|33083.04|0
1642770730000|2022-01-21 13:12:10|33074.43|33074.43|33074.43|33074.43|33074.43|33074.43|33074.43|33074.43|0
1642770740000|2022-01-21 13:12:20|33078.74|33078.74|33078.74|33078.74|33078.74|33078.74|33078.74|33078.74|0
1642770750000|2022-01-21 13:12:30|33080.52|33080.52|33080.52|33080.52|33080.52|33080.52|33080.52|33080.52|0
1642770810000|2022-01-21 13:13:30|33089.13|33089.13|33089.13|33089.13|33089.13|33089.13|33089.13|33089.13|0
1642770820000|2022-01-21 13:13:40|33080.52|33080.52|33076.21|33076.21|33080.52|33080.52|33076.21|33076.21|0
1642770850000|2022-01-21 13:14:10|33080.52|33080.52|33080.52|33080.52|33080.52|33080.52|33080.52|33080.52|0
1642770880000|2022-01-21 13:14:40|33071.9|33071.9|33071.9|33071.9|33071.9|33071.9|33071.9|33071.9|0
1642770900000|2022-01-21 13:15:00|33084.82|33084.82|33080.52|33080.52|33084.82|33084.82|33080.52|33080.52|0
1642770950000|2022-01-21 13:15:50|33076.21|33076.21|33076.21|33076.21|33076.21|33076.21|33076.21|33076.21|0
1642770960000|2022-01-21 13:16:00|33074.43|33074.43|33074.43|33074.43|33074.43|33074.43|33074.43|33074.43|0
1642771000000|2022-01-21 13:16:40|33070.13|33070.13|33070.13|33070.13|33070.13|33070.13|33070.13|33070.13|0
1642771080000|2022-01-21 13:18:00|33065.82|33065.82|33065.82|33065.82|33065.82|33065.82|33065.82|33065.82|0
1642771090000|2022-01-21 13:18:10|33061.51|33061.51|33061.51|33061.51|33061.51|33061.51|33061.51|33061.51|0
1642771130000|2022-01-21 13:18:50|33057.21|33057.21|33057.21|33057.21|33057.21|33057.21|33057.21|33057.21|0
1642771160000|2022-01-21 13:19:20|33061.51|33061.51|33061.51|33061.51|33061.51|33061.51|33061.51|33061.51|0
1642771170000|2022-01-21 13:19:30|33065.82|33065.82|33067.6|33067.6|33067.6|33067.6|33065.82|33065.82|0
1642771190000|2022-01-21 13:19:50|33063.29|33063.29|33067.6|33067.6|33067.6|33067.6|33063.29|33063.29|0
1642771220000|2022-01-21 13:20:20|33071.9|33071.9|33076.21|33076.21|33076.21|33076.21|33071.9|33071.9|0
1642771250000|2022-01-21 13:20:50|33077.99|33077.99|33077.99|33077.99|33077.99|33077.99|33077.99|33077.99|0
1642771270000|2022-01-21 13:21:10|33082.29|33082.29|33090.91|33090.91|33090.91|33090.91|33082.29|33082.29|0
1642771290000|2022-01-21 13:21:30|33086.6|33086.6|33086.6|33086.6|33086.6|33086.6|33086.6|33086.6|0
1642771300000|2022-01-21 13:21:40|33090.91|33090.91|33090.91|33090.91|33090.91|33090.91|33090.91|33090.91|0
1642771320000|2022-01-21 13:22:00|33086.6|33086.6|33086.6|33086.6|33086.6|33086.6|33086.6|33086.6|0
1642771330000|2022-01-21 13:22:10|33082.29|33082.29|33082.29|33082.29|33082.29|33082.29|33082.29|33082.29|0
1642771340000|2022-01-21 13:22:20|33080.52|33080.52|33080.52|33080.52|33080.52|33080.52|33080.52|33080.52|0
1642771380000|2022-01-21 13:23:00|33076.21|33076.21|33076.21|33076.21|33076.21|33076.21|33076.21|33076.21|0
1642771390000|2022-01-21 13:23:10|33080.52|33080.52|33080.52|33080.52|33080.52|33080.52|33080.52|33080.52|0
1642771440000|2022-01-21 13:24:00|33084.82|33084.82|33084.82|33084.82|33084.82|33084.82|33084.82|33084.82|0
1642771500000|2022-01-21 13:25:00|33089.13|33089.13|33084.82|33084.82|33089.13|33089.13|33084.82|33084.82|0
1642771510000|2022-01-21 13:25:10|33080.52|33080.52|33080.52|33080.52|33080.52|33080.52|33080.52|33080.52|0
1642771530000|2022-01-21 13:25:30|33076.21|33076.21|33076.21|33076.21|33076.21|33076.21|33071.9|33071.9|0
1642771540000|2022-01-21 13:25:40|33071.9|33071.9|33071.9|33071.9|33076.21|33076.21|33071.9|33071.9|0
1642771550000|2022-01-21 13:25:50|33076.21|33076.21|33076.21|33076.21|33076.21|33076.21|33076.21|33076.21|0
1642771560000|2022-01-21 13:26:00|33071.9|33071.9|33071.9|33071.9|33076.21|33076.21|33071.9|33071.9|0
1642771570000|2022-01-21 13:26:10|33067.6|33067.6|33067.6|33067.6|33076.21|33076.21|33067.6|33067.6|0
1642771630000|2022-01-21 13:27:10|33071.9|33071.9|33071.9|33071.9|33071.9|33071.9|33071.9|33071.9|0
1642771690000|2022-01-21 13:28:10|33076.21|33076.21|33076.21|33076.21|33076.21|33076.21|33071.9|33071.9|0
1642771800000|2022-01-21 13:30:00|33077.99|33077.99|33077.99|33077.99|33077.99|33077.99|33077.99|33077.99|0
1642771850000|2022-01-21 13:30:50|33074.43|33074.43|33078.74|33078.74|33078.74|33078.74|33074.43|33074.43|0
1642771870000|2022-01-21 13:31:10|33082.29|33082.29|33082.29|33082.29|33082.29|33082.29|33082.29|33082.29|0
1642771880000|2022-01-21 13:31:20|33084.07|33084.07|33084.07|33084.07|33084.07|33084.07|33084.07|33084.07|0
1642771890000|2022-01-21 13:31:30|33079.76|33079.76|33079.76|33079.76|33079.76|33079.76|33079.76|33079.76|0
1642771950000|2022-01-21 13:32:30|33075.46|33075.46|33075.46|33075.46|33075.46|33075.46|33075.46|33075.46|0
1642772040000|2022-01-21 13:34:00|33071.15|33071.15|33075.46|33075.46|33075.46|33075.46|33071.15|33071.15|0
1642772060000|2022-01-21 13:34:20|33071.15|33071.15|33071.15|33071.15|33071.15|33071.15|33071.15|33071.15|0
1642772090000|2022-01-21 13:34:50|33066.84|33066.84|33066.84|33066.84|33066.84|33066.84|33066.84|33066.84|0
1642772110000|2022-01-21 13:35:10|33065.07|33065.07|33065.07|33065.07|33065.07|33065.07|33065.07|33065.07|0
1642772150000|2022-01-21 13:35:50|33069.37|33069.37|33069.37|33069.37|33069.37|33069.37|33069.37|33069.37|0
1642772170000|2022-01-21 13:36:10|33060.49|33060.49|33065.82|33065.82|33065.82|33065.82|33060.49|33060.49|0
1642772200000|2022-01-21 13:36:40|33061.51|33061.51|33061.51|33061.51|33061.51|33061.51|33061.51|33061.51|0
1642772280000|2022-01-21 13:38:00|33057.21|33057.21|33057.21|33057.21|33057.21|33057.21|33057.21|33057.21|0
1642772290000|2022-01-21 13:38:10|33061.51|33061.51|33061.51|33061.51|33061.51|33061.51|33061.51|33061.51|0
1642772340000|2022-01-21 13:39:00|33059.74|33059.74|33061.51|33061.51|33061.51|33061.51|33059.74|33059.74|0
1642772370000|2022-01-21 13:39:30|33059.74|33059.74|33057.21|33057.21|33061.51|33061.51|33057.21|33057.21|0
1642772390000|2022-01-21 13:39:50|33061.51|33061.51|33061.51|33061.51|33061.51|33061.51|33061.51|33061.51|0
1642772410000|2022-01-21 13:40:10|33065.82|33065.82|33069.37|33069.37|33069.37|33069.37|33065.82|33065.82|0
1642772530000|2022-01-21 13:42:10|33065.82|33065.82|33065.82|33065.82|33065.82|33065.82|33065.82|33065.82|0
1642772540000|2022-01-21 13:42:20|33057.21|33057.21|33057.21|33057.21|33057.21|33057.21|33057.21|33057.21|0
1642772570000|2022-01-21 13:42:50|33061.51|33061.51|33061.51|33061.51|33061.51|33061.51|33061.51|33061.51|0
1642772580000|2022-01-21 13:43:00|33057.21|33057.21|33057.21|33057.21|33057.21|33057.21|33057.21|33057.21|0
1642772610000|2022-01-21 13:43:30|33065.82|33065.82|33069.37|33069.37|33069.37|33069.37|33065.82|33065.82|0
1642772620000|2022-01-21 13:43:40|33082.29|33082.29|33082.29|33082.29|33086.6|33086.6|33082.29|33082.29|0
1642772670000|2022-01-21 13:44:30|33086.6|33086.6|33086.6|33086.6|33086.6|33086.6|33086.6|33086.6|0
1642772690000|2022-01-21 13:44:50|33082.29|33082.29|33082.29|33082.29|33086.6|33086.6|33082.29|33082.29|0
1642772700000|2022-01-21 13:45:00|33085.85|33085.85|33085.85|33085.85|33085.85|33085.85|33085.85|33085.85|0
1642772710000|2022-01-21 13:45:10|33094.46|33094.46|33090.15|33090.15|33094.46|33094.46|33090.15|33090.15|0
1642772730000|2022-01-21 13:45:30|33091.93|33091.93|33091.93|33091.93|33091.93|33091.93|33091.93|33091.93|0
1642772750000|2022-01-21 13:45:50|33100.54|33100.54|33104.85|33104.85|33104.85|33104.85|33100.54|33100.54|0
1642772820000|2022-01-21 13:47:00|33096.24|33096.24|33096.24|33096.24|33096.24|33096.24|33096.24|33096.24|0
1642773180000|2022-01-21 13:53:00|33094.46|33094.46|33094.46|33094.46|33094.46|33094.46|33094.46|33094.46|0
1642773200000|2022-01-21 13:53:20|33085.85|33085.85|33085.85|33085.85|33085.85|33085.85|33085.85|33085.85|0
1642773210000|2022-01-21 13:53:30|33090.15|33090.15|33090.15|33090.15|33090.15|33090.15|33090.15|33090.15|0
1642773250000|2022-01-21 13:54:10|33085.85|33085.85|33081.54|33081.54|33085.85|33085.85|33081.54|33081.54|0
1642773280000|2022-01-21 13:54:40|33074.43|33074.43|33074.43|33074.43|33076.21|33076.21|33074.43|33074.43|0
1642773290000|2022-01-21 13:54:50|33077.99|33077.99|33077.99|33077.99|33077.99|33077.99|33077.99|33077.99|0
1642773300000|2022-01-21 13:55:00|33082.29|33082.29|33082.29|33082.29|33082.29|33082.29|33082.29|33082.29|0
1642773330000|2022-01-21 13:55:30|33086.6|33086.6|33082.29|33082.29|33086.6|33086.6|33082.29|33082.29|0
1642773370000|2022-01-21 13:56:10|33077.99|33077.99|33077.99|33077.99|33077.99|33077.99|33077.99|33077.99|0
1642773490000|2022-01-21 13:58:10|33084.82|33084.82|33080.52|33080.52|33084.82|33084.82|33080.52|33080.52|0
1642773500000|2022-01-21 13:58:20|33078.74|33078.74|33078.74|33078.74|33078.74|33078.74|33078.74|33078.74|0
1642773560000|2022-01-21 13:59:20|33070.13|33070.13|33070.13|33070.13|33070.13|33070.13|33070.13|33070.13|0
1642773610000|2022-01-21 14:00:10|33074.43|33074.43|33074.43|33074.43|33074.43|33074.43|33074.43|33074.43|0
1642773620000|2022-01-21 14:00:20|33078.74|33078.74|33078.74|33078.74|33078.74|33078.74|33078.74|33078.74|0
1642773630000|2022-01-21 14:00:30|33074.43|33074.43|33074.43|33074.43|33074.43|33074.43|33074.43|33074.43|0
1642773680000|2022-01-21 14:01:20|33072.65|33072.65|33072.65|33072.65|33072.65|33072.65|33072.65|33072.65|0
1642773770000|2022-01-21 14:02:50|33068.35|33068.35|33068.35|33068.35|33068.35|33068.35|33068.35|33068.35|0
1642773780000|2022-01-21 14:03:00|33064.04|33064.04|33064.04|33064.04|33064.04|33064.04|33064.04|33064.04|0
1642773820000|2022-01-21 14:03:40|33059.74|33059.74|33059.74|33059.74|33059.74|33059.74|33059.74|33059.74|0
1642773850000|2022-01-21 14:04:10|33057.96|33057.96|33053.65|33053.65|33057.96|33057.96|33053.65|33053.65|0
1642773870000|2022-01-21 14:04:30|33051.87|33051.87|33051.87|33051.87|33051.87|33051.87|33051.87|33051.87|0
1642773880000|2022-01-21 14:04:40|33047.57|33047.57|33047.57|33047.57|33047.57|33047.57|33047.57|33047.57|0
1642773890000|2022-01-21 14:04:50|33045.79|33045.79|33045.79|33045.79|33045.79|33045.79|33045.79|33045.79|0
1642773910000|2022-01-21 14:05:10|33041.48|33041.48|33041.48|33041.48|33041.48|33041.48|33041.48|33041.48|0
1642773940000|2022-01-21 14:05:40|33032.87|33032.87|33031.09|33031.09|33032.87|33032.87|33031.09|33031.09|0
1642773950000|2022-01-21 14:05:50|33035.4|33035.4|33035.4|33035.4|33035.4|33035.4|33035.4|33035.4|0
1642773970000|2022-01-21 14:06:10|33031.09|33031.09|33031.09|33031.09|33031.09|33031.09|33031.09|33031.09|0
1642773990000|2022-01-21 14:06:30|33026.79|33026.79|33026.79|33026.79|33026.79|33026.79|33026.79|33026.79|0
1642774020000|2022-01-21 14:07:00|33022.48|33022.48|33022.48|33022.48|33022.48|33022.48|33022.48|33022.48|0
1642774040000|2022-01-21 14:07:20|33024.26|33024.26|33024.26|33024.26|33024.26|33024.26|33024.26|33024.26|0
1642774070000|2022-01-21 14:07:50|33037.18|33037.18|33041.48|33041.48|33041.48|33041.48|33037.18|33037.18|0
1642774080000|2022-01-21 14:08:00|33037.18|33037.18|33037.18|33037.18|33037.18|33037.18|33037.18|33037.18|0
1642774090000|2022-01-21 14:08:10|33041.48|33041.48|33041.48|33041.48|33041.48|33041.48|33041.48|33041.48|0
1642774100000|2022-01-21 14:08:20|33037.18|33037.18|33037.18|33037.18|33037.18|33037.18|33037.18|33037.18|0
1642774170000|2022-01-21 14:09:30|33031.09|33031.09|33031.09|33031.09|33031.09|33031.09|33031.09|33031.09|0
1642774180000|2022-01-21 14:09:40|33032.87|33032.87|33028.56|33028.56|33032.87|33032.87|33028.56|33028.56|0
1642774190000|2022-01-21 14:09:50|33032.87|33032.87|33032.87|33032.87|33032.87|33032.87|33032.87|33032.87|0
1642774210000|2022-01-21 14:10:10|33031.09|33031.09|33031.09|33031.09|33031.09|33031.09|33031.09|33031.09|0
1642774230000|2022-01-21 14:10:30|33026.79|33026.79|33026.79|33026.79|33026.79|33026.79|33026.79|33026.79|0
1642774270000|2022-01-21 14:11:10|33018.17|33018.17|33026.79|33026.79|33026.79|33026.79|33018.17|33018.17|0
1642774290000|2022-01-21 14:11:30|33022.48|33022.48|33022.48|33022.48|33022.48|33022.48|33022.48|33022.48|0
1642774320000|2022-01-21 14:12:00|33026.79|33026.79|33026.79|33026.79|33026.79|33026.79|33026.79|33026.79|0
1642774330000|2022-01-21 14:12:10|33028.56|33028.56|33024.26|33024.26|33028.56|33028.56|33024.26|33024.26|0
1642774340000|2022-01-21 14:12:20|33028.56|33028.56|33028.56|33028.56|33028.56|33028.56|33028.56|33028.56|0
1642774470000|2022-01-21 14:14:30|33024.26|33024.26|33024.26|33024.26|33024.26|33024.26|33024.26|33024.26|0
1642774490000|2022-01-21 14:14:50|33019.95|33019.95|33024.26|33024.26|33024.26|33024.26|33019.95|33019.95|0
1642774500000|2022-01-21 14:15:00|33019.95|33019.95|33019.95|33019.95|33019.95|33019.95|33019.95|33019.95|0
1642774530000|2022-01-21 14:15:30|33015.65|33015.65|33015.65|33015.65|33015.65|33015.65|33015.65|33015.65|0
1642774600000|2022-01-21 14:16:40|33019.95|33019.95|33019.95|33019.95|33019.95|33019.95|33019.95|33019.95|0
1642774630000|2022-01-21 14:17:10|33015.65|33015.65|33015.65|33015.65|33015.65|33015.65|33015.65|33015.65|0
1642774680000|2022-01-21 14:18:00|33011.34|33011.34|33011.34|33011.34|33011.34|33011.34|33011.34|33011.34|0
1642774720000|2022-01-21 14:18:40|33015.65|33015.65|33015.65|33015.65|33015.65|33015.65|33015.65|33015.65|0
1642774750000|2022-01-21 14:19:10|33013.87|33013.87|33013.87|33013.87|33013.87|33013.87|33013.87|33013.87|0
1642774930000|2022-01-21 14:22:10|33015.65|33015.65|33015.65|33015.65|33015.65|33015.65|33015.65|33015.65|0
1642774940000|2022-01-21 14:22:20|33017.42|33017.42|33017.42|33017.42|33017.42|33017.42|33017.42|33017.42|0
1642774980000|2022-01-21 14:23:00|33013.12|33013.12|33013.12|33013.12|33013.12|33013.12|33013.12|33013.12|0
1642775100000|2022-01-21 14:25:00|33017.42|33017.42|33013.12|33013.12|33017.42|33017.42|33013.12|33013.12|0
1642775140000|2022-01-21 14:25:40|33017.42|33017.42|33017.42|33017.42|33017.42|33017.42|33017.42|33017.42|0
1642775150000|2022-01-21 14:25:50|33020.98|33020.98|33020.98|33020.98|33020.98|33020.98|33020.98|33020.98|0
1642775210000|2022-01-21 14:26:50|33016.67|33016.67|33008.06|33008.06|33016.67|33016.67|33008.06|33008.06|0
1642775230000|2022-01-21 14:27:10|33012.36|33012.36|33008.06|33008.06|33012.36|33012.36|33008.06|33008.06|0
1642775280000|2022-01-21 14:28:00|32999.44|32999.44|32999.44|32999.44|32999.44|32999.44|32999.44|32999.44|0
1642775330000|2022-01-21 14:28:50|32995.14|32995.14|32990.83|32990.83|32995.14|32995.14|32990.83|32990.83|0
1642775370000|2022-01-21 14:29:30|32992.61|32992.61|32992.61|32992.61|32992.61|32992.61|32992.61|32992.61|0
1642775390000|2022-01-21 14:29:50|33001.22|33001.22|33027.06|33027.06|33027.06|33027.06|33001.22|33001.22|0
1642775400000|2022-01-21 14:30:00|33025.28|33025.28|33050.37|33050.37|33052.15|33052.15|33025.28|33025.28|0
1642775410000|2022-01-21 14:30:10|33054.68|33054.68|33060.76|33060.76|33071.9|33071.9|33054.68|33054.68|0
1642775420000|2022-01-21 14:30:20|33065.07|33065.07|33069.37|33069.37|33069.37|33069.37|33065.07|33065.07|0
1642775430000|2022-01-21 14:30:30|33073.68|33073.68|33073.68|33073.68|33073.68|33073.68|33073.68|33073.68|0
1642775440000|2022-01-21 14:30:40|33077.99|33077.99|33056.45|33056.45|33077.99|33077.99|33056.45|33056.45|0
1642775450000|2022-01-21 14:30:50|33060.76|33060.76|33065.07|33065.07|33069.37|33069.37|33056.45|33056.45|0
1642775460000|2022-01-21 14:31:00|33063.29|33063.29|33063.29|33063.29|33067.6|33067.6|33063.29|33063.29|0
1642775470000|2022-01-21 14:31:10|33080.52|33080.52|33071.9|33071.9|33080.52|33080.52|33071.9|33071.9|0
1642775480000|2022-01-21 14:31:20|33080.52|33080.52|33090.91|33090.91|33090.91|33090.91|33080.52|33080.52|0
1642775490000|2022-01-21 14:31:30|33084.82|33084.82|33065.82|33065.82|33084.82|33084.82|33065.82|33065.82|0
1642775500000|2022-01-21 14:31:40|33084.82|33084.82|33084.82|33084.82|33084.82|33084.82|33080.52|33080.52|0
1642775510000|2022-01-21 14:31:50|33089.13|33089.13|33091.66|33091.66|33102.05|33102.05|33089.13|33089.13|0
1642775520000|2022-01-21 14:32:00|33095.96|33095.96|33091.66|33091.66|33095.96|33095.96|33091.66|33091.66|0
1642775530000|2022-01-21 14:32:10|33087.35|33087.35|33087.35|33087.35|33095.96|33095.96|33087.35|33087.35|0
1642775540000|2022-01-21 14:32:20|33095.96|33095.96|33066.57|33066.57|33095.96|33095.96|33066.57|33066.57|0
1642775550000|2022-01-21 14:32:30|33062.26|33062.26|33057.96|33057.96|33066.57|33066.57|33045.04|33045.04|0
1642775560000|2022-01-21 14:32:40|33066.57|33066.57|33075.18|33075.18|33075.18|33075.18|33066.57|33066.57|0
1642775570000|2022-01-21 14:32:50|33079.49|33079.49|33094.19|33094.19|33094.19|33094.19|33079.49|33079.49|0
1642775580000|2022-01-21 14:33:00|33085.57|33085.57|33085.57|33085.57|33085.57|33085.57|33085.57|33085.57|0
1642775590000|2022-01-21 14:33:10|33094.19|33094.19|33110.66|33110.66|33114.97|33114.97|33094.19|33094.19|0
1642775600000|2022-01-21 14:33:20|33114.97|33114.97|33108.88|33108.88|33114.97|33114.97|33106.35|33106.35|0
1642775610000|2022-01-21 14:33:30|33113.19|33113.19|33108.13|33108.13|33116.74|33116.74|33108.13|33108.13|0
1642775620000|2022-01-21 14:33:40|33116.74|33116.74|33116.74|33116.74|33116.74|33116.74|33116.74|33116.74|0
1642775630000|2022-01-21 14:33:50|33121.05|33121.05|33129.66|33129.66|33133.97|33133.97|33121.05|33121.05|0
1642775640000|2022-01-21 14:34:00|33133.97|33133.97|33122.83|33122.83|33133.97|33133.97|33121.05|33121.05|0
1642775650000|2022-01-21 14:34:10|33114.22|33114.22|33127.13|33127.13|33127.13|33127.13|33114.22|33114.22|0
1642775660000|2022-01-21 14:34:20|33135.75|33135.75|33140.05|33140.05|33140.05|33140.05|33135.75|33135.75|0
1642775670000|2022-01-21 14:34:30|33144.36|33144.36|33144.36|33144.36|33144.36|33144.36|33144.36|33144.36|0
1642775680000|2022-01-21 14:34:40|33135.75|33135.75|33137.52|33137.52|33141.83|33141.83|33135.75|33135.75|0
1642775690000|2022-01-21 14:34:50|33133.22|33133.22|33141.83|33141.83|33141.83|33141.83|33133.22|33133.22|0
1642775700000|2022-01-21 14:35:00|33146.14|33146.14|33143.61|33143.61|33152.22|33152.22|33143.61|33143.61|0
1642775710000|2022-01-21 14:35:10|33147.92|33147.92|33150.44|33150.44|33150.44|33150.44|33141.83|33141.83|0
1642775720000|2022-01-21 14:35:20|33146.14|33146.14|33165.14|33165.14|33165.14|33165.14|33146.14|33146.14|0
1642775730000|2022-01-21 14:35:30|33156.53|33156.53|33156.53|33156.53|33167.67|33167.67|33154.75|33154.75|0
1642775740000|2022-01-21 14:35:40|33160.83|33160.83|33165.14|33165.14|33165.14|33165.14|33160.83|33160.83|0
1642775750000|2022-01-21 14:35:50|33178.06|33178.06|33178.06|33178.06|33186.67|33186.67|33178.06|33178.06|0
1642775760000|2022-01-21 14:36:00|33182.37|33182.37|33182.37|33182.37|33182.37|33182.37|33173.75|33173.75|0
1642775770000|2022-01-21 14:36:10|33186.67|33186.67|33182.37|33182.37|33186.67|33186.67|33182.37|33182.37|0
1642775780000|2022-01-21 14:36:20|33178.06|33178.06|33190.98|33190.98|33190.98|33190.98|33169.45|33169.45|0
1642775790000|2022-01-21 14:36:30|33182.37|33182.37|33190.98|33190.98|33195.29|33195.29|33182.37|33182.37|0
1642775800000|2022-01-21 14:36:40|33195.29|33195.29|33186.67|33186.67|33195.29|33195.29|33178.06|33178.06|0
1642775810000|2022-01-21 14:36:50|33178.06|33178.06|33169.45|33169.45|33178.06|33178.06|33165.14|33165.14|0
1642775820000|2022-01-21 14:37:00|33165.14|33165.14|33167.67|33167.67|33167.67|33167.67|33156.53|33156.53|0
1642775830000|2022-01-21 14:37:10|33176.28|33176.28|33176.28|33176.28|33176.28|33176.28|33176.28|33176.28|0
1642775840000|2022-01-21 14:37:20|33167.67|33167.67|33154.75|33154.75|33167.67|33167.67|33150.44|33150.44|0
1642775850000|2022-01-21 14:37:30|33176.28|33176.28|33176.28|33176.28|33176.28|33176.28|33176.28|33176.28|0
1642775860000|2022-01-21 14:37:40|33171.98|33171.98|33176.28|33176.28|33176.28|33176.28|33167.67|33167.67|0
1642775870000|2022-01-21 14:37:50|33171.98|33171.98|33180.59|33180.59|33180.59|33180.59|33171.98|33171.98|0
1642775880000|2022-01-21 14:38:00|33182.37|33182.37|33180.59|33180.59|33182.37|33182.37|33180.59|33180.59|0
1642775890000|2022-01-21 14:38:10|33184.9|33184.9|33176.28|33176.28|33189.2|33189.2|33176.28|33176.28|0
1642775900000|2022-01-21 14:38:20|33184.9|33184.9|33184.9|33184.9|33184.9|33184.9|33184.9|33184.9|0
1642775910000|2022-01-21 14:38:30|33189.2|33189.2|33202.12|33202.12|33202.12|33202.12|33189.2|33189.2|0
1642775920000|2022-01-21 14:38:40|33203.9|33203.9|33208.21|33208.21|33208.21|33208.21|33203.9|33203.9|0
1642775930000|2022-01-21 14:38:50|33203.9|33203.9|33199.59|33199.59|33203.9|33203.9|33199.59|33199.59|0
1642775940000|2022-01-21 14:39:00|33203.9|33203.9|33195.29|33195.29|33203.9|33203.9|33195.29|33195.29|0
1642775950000|2022-01-21 14:39:10|33190.98|33190.98|33190.98|33190.98|33190.98|33190.98|33190.98|33190.98|0
1642775960000|2022-01-21 14:39:20|33199.59|33199.59|33199.59|33199.59|33199.59|33199.59|33199.59|33199.59|0
1642775970000|2022-01-21 14:39:30|33212.51|33212.51|33216.07|33216.07|33216.07|33216.07|33212.51|33212.51|0
1642775980000|2022-01-21 14:39:40|33211.76|33211.76|33207.45|33207.45|33211.76|33211.76|33207.45|33207.45|0
1642775990000|2022-01-21 14:39:50|33203.15|33203.15|33203.15|33203.15|33203.15|33203.15|33203.15|33203.15|0
1642776000000|2022-01-21 14:40:00|33211.76|33211.76|33215.31|33215.31|33215.31|33215.31|33211.76|33211.76|0
1642776010000|2022-01-21 14:40:10|33223.93|33223.93|33240.4|33240.4|33244.71|33244.71|33223.93|33223.93|0
1642776020000|2022-01-21 14:40:20|33238.62|33238.62|33236.85|33236.85|33238.62|33238.62|33236.85|33236.85|0
1642776030000|2022-01-21 14:40:30|33245.46|33245.46|33251.54|33251.54|33251.54|33251.54|33245.46|33245.46|0
1642776040000|2022-01-21 14:40:40|33247.24|33247.24|33251.54|33251.54|33251.54|33251.54|33247.24|33247.24|0
1642776050000|2022-01-21 14:40:50|33253.32|33253.32|33226.46|33226.46|33253.32|33253.32|33226.46|33226.46|0
1642776060000|2022-01-21 14:41:00|33222.15|33222.15|33209.23|33209.23|33222.15|33222.15|33207.45|33207.45|0
1642776070000|2022-01-21 14:41:10|33213.54|33213.54|33222.15|33222.15|33222.15|33222.15|33213.54|33213.54|0
1642776090000|2022-01-21 14:41:30|33226.46|33226.46|33223.93|33223.93|33231.79|33231.79|33223.93|33223.93|0
1642776100000|2022-01-21 14:41:40|33232.54|33232.54|33232.54|33232.54|33232.54|33232.54|33232.54|33232.54|0
1642776110000|2022-01-21 14:41:50|33249.77|33249.77|33241.15|33241.15|33249.77|33249.77|33241.15|33241.15|0
1642776120000|2022-01-21 14:42:00|33249.77|33249.77|33236.85|33236.85|33254.07|33254.07|33236.85|33236.85|0
1642776130000|2022-01-21 14:42:10|33245.46|33245.46|33245.46|33245.46|33245.46|33245.46|33245.46|33245.46|0
1642776140000|2022-01-21 14:42:20|33249.77|33249.77|33250.79|33250.79|33250.79|33250.79|33245.46|33245.46|0
1642776150000|2022-01-21 14:42:30|33237.87|33237.87|33236.09|33236.09|33237.87|33237.87|33236.09|33236.09|0
1642776160000|2022-01-21 14:42:40|33231.79|33231.79|33231.79|33231.79|33231.79|33231.79|33231.79|33231.79|0
1642776170000|2022-01-21 14:42:50|33236.09|33236.09|33240.4|33240.4|33240.4|33240.4|33236.09|33236.09|0
1642776180000|2022-01-21 14:43:00|33236.09|33236.09|33236.85|33236.85|33236.85|33236.85|33223.18|33223.18|0
1642776190000|2022-01-21 14:43:10|33228.23|33228.23|33226.46|33226.46|33228.23|33228.23|33226.46|33226.46|0
1642776200000|2022-01-21 14:43:20|33222.15|33222.15|33222.15|33222.15|33226.46|33226.46|33213.54|33213.54|0
1642776210000|2022-01-21 14:43:30|33217.84|33217.84|33217.84|33217.84|33222.15|33222.15|33217.84|33217.84|0
1642776220000|2022-01-21 14:43:40|33213.54|33213.54|33217.84|33217.84|33217.84|33217.84|33213.54|33213.54|0
1642776230000|2022-01-21 14:43:50|33222.15|33222.15|33230.76|33230.76|33230.76|33230.76|33217.84|33217.84|0
1642776240000|2022-01-21 14:44:00|33235.07|33235.07|33239.38|33239.38|33239.38|33239.38|33235.07|33235.07|0
1642776250000|2022-01-21 14:44:10|33243.68|33243.68|33260.16|33260.16|33260.16|33260.16|33243.68|33243.68|0
1642776260000|2022-01-21 14:44:20|33264.46|33264.46|33276.63|33276.63|33276.63|33276.63|33264.46|33264.46|0
1642776270000|2022-01-21 14:44:30|33280.94|33280.94|33274.85|33274.85|33285.24|33285.24|33270.55|33270.55|0
1642776280000|2022-01-21 14:44:40|33273.08|33273.08|33273.08|33273.08|33277.38|33277.38|33273.08|33273.08|0
1642776290000|2022-01-21 14:44:50|33281.69|33281.69|33286|33286|33286|33286|33277.38|33277.38|0
1642776300000|2022-01-21 14:45:00|33281.69|33281.69|33273.08|33273.08|33281.69|33281.69|33273.08|33273.08|0
1642776310000|2022-01-21 14:45:10|33281.69|33281.69|33290.3|33290.3|33290.3|33290.3|33281.69|33281.69|0
1642776330000|2022-01-21 14:45:30|33294.61|33294.61|33298.91|33298.91|33298.91|33298.91|33294.61|33294.61|0
1642776340000|2022-01-21 14:45:40|33303.22|33303.22|33311.83|33311.83|33316.14|33316.14|33303.22|33303.22|0
1642776350000|2022-01-21 14:45:50|33316.14|33316.14|33316.14|33316.14|33333.37|33333.37|33316.14|33316.14|0
1642776360000|2022-01-21 14:46:00|33320.45|33320.45|33320.45|33320.45|33320.45|33320.45|33316.14|33316.14|0
1642776370000|2022-01-21 14:46:10|33316.14|33316.14|33306.78|33306.78|33316.14|33316.14|33306.78|33306.78|0
1642776380000|2022-01-21 14:46:20|33302.47|33302.47|33293.86|33293.86|33302.47|33302.47|33293.86|33293.86|0
1642776400000|2022-01-21 14:46:40|33298.16|33298.16|33298.16|33298.16|33298.16|33298.16|33298.16|33298.16|0
1642776410000|2022-01-21 14:46:50|33293.86|33293.86|33305|33305|33309.31|33309.31|33292.08|33292.08|0
1642776420000|2022-01-21 14:47:00|33296.39|33296.39|33300.69|33300.69|33305|33305|33296.39|33296.39|0
1642776430000|2022-01-21 14:47:10|33302.47|33302.47|33298.16|33298.16|33302.47|33302.47|33298.16|33298.16|0
1642776450000|2022-01-21 14:47:30|33293.86|33293.86|33315.39|33315.39|33315.39|33315.39|33293.86|33293.86|0
1642776470000|2022-01-21 14:47:50|33319.7|33319.7|33319.7|33319.7|33319.7|33319.7|33319.7|33319.7|0
1642776480000|2022-01-21 14:48:00|33315.39|33315.39|33302.47|33302.47|33315.39|33315.39|33302.47|33302.47|0
1642776490000|2022-01-21 14:48:10|33304.25|33304.25|33317.17|33317.17|33317.17|33317.17|33304.25|33304.25|0
1642776520000|2022-01-21 14:48:40|33312.86|33312.86|33308.55|33308.55|33312.86|33312.86|33308.55|33308.55|0
1642776530000|2022-01-21 14:48:50|33312.86|33312.86|33321.47|33321.47|33321.47|33321.47|33312.86|33312.86|0
1642776540000|2022-01-21 14:49:00|33323.25|33323.25|33333.64|33333.64|33337.95|33337.95|33323.25|33323.25|0
1642776550000|2022-01-21 14:49:10|33331.86|33331.86|33331.86|33331.86|33331.86|33331.86|33331.86|33331.86|0
1642776560000|2022-01-21 14:49:20|33333.64|33333.64|33342.25|33342.25|33342.25|33342.25|33333.64|33333.64|0
1642776570000|2022-01-21 14:49:30|33355.17|33355.17|33356.95|33356.95|33356.95|33356.95|33350.87|33350.87|0
1642776580000|2022-01-21 14:49:40|33361.26|33361.26|33361.26|33361.26|33361.26|33361.26|33361.26|33361.26|0
1642776590000|2022-01-21 14:49:50|33356.95|33356.95|33369.87|33369.87|33369.87|33369.87|33356.95|33356.95|0
1642776600000|2022-01-21 14:50:00|33374.18|33374.18|33370.62|33370.62|33374.18|33374.18|33357.7|33357.7|0
1642776610000|2022-01-21 14:50:10|33374.18|33374.18|33380.26|33380.26|33388.87|33388.87|33374.18|33374.18|0
1642776620000|2022-01-21 14:50:20|33378.48|33378.48|33367.34|33367.34|33380.26|33380.26|33367.34|33367.34|0
1642776640000|2022-01-21 14:50:40|33363.03|33363.03|33363.03|33363.03|33363.03|33363.03|33363.03|33363.03|0
1642776650000|2022-01-21 14:50:50|33367.34|33367.34|33367.34|33367.34|33367.34|33367.34|33367.34|33367.34|0
1642776660000|2022-01-21 14:51:00|33363.03|33363.03|33344.03|33344.03|33363.03|33363.03|33344.03|33344.03|0
1642776680000|2022-01-21 14:51:20|33348.34|33348.34|33361.26|33361.26|33361.26|33361.26|33344.03|33344.03|0
1642776690000|2022-01-21 14:51:30|33348.34|33348.34|33333.64|33333.64|33348.34|33348.34|33329.33|33329.33|0
1642776700000|2022-01-21 14:51:40|33337.95|33337.95|33337.95|33337.95|33342.25|33342.25|33337.95|33337.95|0
1642776720000|2022-01-21 14:52:00|33333.64|33333.64|33333.64|33333.64|33333.64|33333.64|33333.64|33333.64|0
1642776730000|2022-01-21 14:52:10|33320.72|33320.72|33329.33|33329.33|33329.33|33329.33|33320.72|33320.72|0
1642776740000|2022-01-21 14:52:20|33327.56|33327.56|33344.78|33344.78|33344.78|33344.78|33327.56|33327.56|0
1642776760000|2022-01-21 14:52:40|33340.48|33340.48|33329.33|33329.33|33340.48|33340.48|33327.56|33327.56|0
1642776770000|2022-01-21 14:52:50|33342.25|33342.25|33342.25|33342.25|33342.25|33342.25|33342.25|33342.25|0
1642776780000|2022-01-21 14:53:00|33337.95|33337.95|33361.26|33361.26|33361.26|33361.26|33337.95|33337.95|0
1642776800000|2022-01-21 14:53:20|33352.64|33352.64|33356.95|33356.95|33356.95|33356.95|33352.64|33352.64|0
1642776810000|2022-01-21 14:53:30|33352.64|33352.64|33352.64|33352.64|33352.64|33352.64|33352.64|33352.64|0
1642776820000|2022-01-21 14:53:40|33356.95|33356.95|33344.03|33344.03|33356.95|33356.95|33344.03|33344.03|0
1642776830000|2022-01-21 14:53:50|33352.64|33352.64|33365.56|33365.56|33365.56|33365.56|33352.64|33352.64|0
1642776840000|2022-01-21 14:54:00|33361.26|33361.26|33366.59|33366.59|33367.34|33367.34|33361.26|33361.26|0
1642776850000|2022-01-21 14:54:10|33362.28|33362.28|33353.67|33353.67|33362.28|33362.28|33353.67|33353.67|0
1642776860000|2022-01-21 14:54:20|33362.28|33362.28|33353.67|33353.67|33362.28|33362.28|33353.67|33353.67|0
1642776870000|2022-01-21 14:54:30|33345.06|33345.06|33336.44|33336.44|33345.06|33345.06|33336.44|33336.44|0
1642776880000|2022-01-21 14:54:40|33332.14|33332.14|33332.14|33332.14|33332.14|33332.14|33332.14|33332.14|0
1642776890000|2022-01-21 14:54:50|33327.83|33327.83|33323.52|33323.52|33327.83|33327.83|33323.52|33323.52|0
1642776910000|2022-01-21 14:55:10|33319.22|33319.22|33328.58|33328.58|33340.75|33340.75|33314.91|33314.91|0
1642776920000|2022-01-21 14:55:20|33332.89|33332.89|33341.5|33341.5|33341.5|33341.5|33332.89|33332.89|0
1642776930000|2022-01-21 14:55:30|33345.81|33345.81|33341.5|33341.5|33345.81|33345.81|33341.5|33341.5|0
1642776940000|2022-01-21 14:55:40|33343.28|33343.28|33343.28|33343.28|33343.28|33343.28|33343.28|33343.28|0
1642776950000|2022-01-21 14:55:50|33351.89|33351.89|33355.45|33355.45|33355.45|33355.45|33351.89|33351.89|0
1642776960000|2022-01-21 14:56:00|33351.14|33351.14|33351.14|33351.14|33351.14|33351.14|33351.14|33351.14|0
1642776970000|2022-01-21 14:56:10|33355.45|33355.45|33372.67|33372.67|33372.67|33372.67|33355.45|33355.45|0
1642776990000|2022-01-21 14:56:30|33376.23|33376.23|33380.53|33380.53|33380.53|33380.53|33376.23|33376.23|0
1642777000000|2022-01-21 14:56:40|33376.23|33376.23|33376.23|33376.23|33376.23|33376.23|33376.23|33376.23|0
1642777010000|2022-01-21 14:56:50|33380.53|33380.53|33384.84|33384.84|33384.84|33384.84|33380.53|33380.53|0
1642777020000|2022-01-21 14:57:00|33380.53|33380.53|33376.23|33376.23|33380.53|33380.53|33376.23|33376.23|0
1642777030000|2022-01-21 14:57:10|33371.92|33371.92|33402.06|33402.06|33402.06|33402.06|33371.92|33371.92|0
1642777040000|2022-01-21 14:57:20|33406.37|33406.37|33412.45|33412.45|33412.45|33412.45|33406.37|33406.37|0
1642777050000|2022-01-21 14:57:30|33416.76|33416.76|33418.54|33418.54|33418.54|33418.54|33412.45|33412.45|0
1642777060000|2022-01-21 14:57:40|33409.93|33409.93|33409.93|33409.93|33409.93|33409.93|33409.93|33409.93|0
1642777070000|2022-01-21 14:57:50|33414.23|33414.23|33418.54|33418.54|33422.84|33422.84|33414.23|33414.23|0
1642777080000|2022-01-21 14:58:00|33422.84|33422.84|33418.54|33418.54|33422.84|33422.84|33418.54|33418.54|0
1642777090000|2022-01-21 14:58:10|33414.23|33414.23|33414.23|33414.23|33418.54|33418.54|33409.93|33409.93|0
1642777100000|2022-01-21 14:58:20|33409.93|33409.93|33422.84|33422.84|33422.84|33422.84|33409.93|33409.93|0
1642777110000|2022-01-21 14:58:30|33427.15|33427.15|33418.54|33418.54|33427.15|33427.15|33418.54|33418.54|0
1642777120000|2022-01-21 14:58:40|33414.23|33414.23|33416.76|33416.76|33418.54|33418.54|33405.62|33405.62|0
1642777130000|2022-01-21 14:58:50|33418.54|33418.54|33418.54|33418.54|33422.84|33422.84|33418.54|33418.54|0
1642777140000|2022-01-21 14:59:00|33422.09|33422.09|33417.79|33417.79|33422.09|33422.09|33413.48|33413.48|0
1642777150000|2022-01-21 14:59:10|33416.01|33416.01|33411.7|33411.7|33416.01|33416.01|33411.7|33411.7|0
1642777160000|2022-01-21 14:59:20|33407.4|33407.4|33403.09|33403.09|33407.4|33407.4|33403.09|33403.09|0
1642777170000|2022-01-21 14:59:30|33407.4|33407.4|33407.4|33407.4|33407.4|33407.4|33407.4|33407.4|0
1642777190000|2022-01-21 14:59:50|33398.78|33398.78|33398.78|33398.78|33398.78|33398.78|33398.78|33398.78|0
1642777200000|2022-01-21 15:00:00|33403.09|33403.09|33411.7|33411.7|33411.7|33411.7|33403.09|33403.09|0
1642777210000|2022-01-21 15:00:10|33407.4|33407.4|33398.78|33398.78|33407.4|33407.4|33398.78|33398.78|0
1642777220000|2022-01-21 15:00:20|33397.01|33397.01|33409.93|33409.93|33409.93|33409.93|33392.7|33392.7|0
1642777230000|2022-01-21 15:00:30|33405.62|33405.62|33405.62|33405.62|33414.23|33414.23|33405.62|33405.62|0
1642777240000|2022-01-21 15:00:40|33409.93|33409.93|33392.7|33392.7|33409.93|33409.93|33388.39|33388.39|0
1642777250000|2022-01-21 15:00:50|33388.39|33388.39|33399.54|33399.54|33399.54|33399.54|33386.62|33386.62|0
1642777260000|2022-01-21 15:01:00|33403.84|33403.84|33403.84|33403.84|33403.84|33403.84|33399.54|33399.54|0
1642777270000|2022-01-21 15:01:10|33408.15|33408.15|33416.76|33416.76|33416.76|33416.76|33408.15|33408.15|0
1642777280000|2022-01-21 15:01:20|33412.45|33412.45|33408.15|33408.15|33412.45|33412.45|33408.15|33408.15|0
1642777290000|2022-01-21 15:01:30|33404.59|33404.59|33404.59|33404.59|33404.59|33404.59|33395.98|33395.98|0
1642777300000|2022-01-21 15:01:40|33408.9|33408.9|33408.9|33408.9|33408.9|33408.9|33404.59|33404.59|0
1642777310000|2022-01-21 15:01:50|33410.68|33410.68|33423.6|33423.6|33423.6|33423.6|33410.68|33410.68|0
1642777320000|2022-01-21 15:02:00|33414.98|33414.98|33414.98|33414.98|33414.98|33414.98|33414.98|33414.98|0
1642777330000|2022-01-21 15:02:10|33427.9|33427.9|33427.9|33427.9|33432.21|33432.21|33427.9|33427.9|0
1642777340000|2022-01-21 15:02:20|33423.6|33423.6|33423.6|33423.6|33423.6|33423.6|33423.6|33423.6|0
1642777350000|2022-01-21 15:02:30|33419.29|33419.29|33410.68|33410.68|33419.29|33419.29|33410.68|33410.68|0
1642777360000|2022-01-21 15:02:40|33414.98|33414.98|33417.51|33417.51|33419.29|33419.29|33414.98|33414.98|0
1642777370000|2022-01-21 15:02:50|33419.29|33419.29|33417.51|33417.51|33419.29|33419.29|33417.51|33417.51|0
1642777380000|2022-01-21 15:03:00|33415.74|33415.74|33401.04|33401.04|33415.74|33415.74|33401.04|33401.04|0
1642777390000|2022-01-21 15:03:10|33399.26|33399.26|33393.18|33393.18|33399.26|33399.26|33387.09|33387.09|0
1642777400000|2022-01-21 15:03:20|33391.4|33391.4|33391.4|33391.4|33391.4|33391.4|33391.4|33391.4|0
1642777410000|2022-01-21 15:03:30|33394.96|33394.96|33394.96|33394.96|33394.96|33394.96|33393.18|33393.18|0
1642777420000|2022-01-21 15:03:40|33393.18|33393.18|33410.4|33410.4|33410.4|33410.4|33391.4|33391.4|0
1642777430000|2022-01-21 15:03:50|33412.18|33412.18|33404.32|33404.32|33412.18|33412.18|33404.32|33404.32|0
1642777440000|2022-01-21 15:04:00|33402.54|33402.54|33410.4|33410.4|33412.18|33412.18|33402.54|33402.54|0
1642777450000|2022-01-21 15:04:10|33414.71|33414.71|33401.79|33401.79|33414.71|33414.71|33401.79|33401.79|0
1642777460000|2022-01-21 15:04:20|33406.1|33406.1|33410.4|33410.4|33410.4|33410.4|33406.1|33406.1|0
1642777470000|2022-01-21 15:04:30|33413.96|33413.96|33413.96|33413.96|33413.96|33413.96|33413.96|33413.96|0
1642777480000|2022-01-21 15:04:40|33409.65|33409.65|33413.96|33413.96|33413.96|33413.96|33409.65|33409.65|0
1642777490000|2022-01-21 15:04:50|33418.27|33418.27|33418.27|33418.27|33418.27|33418.27|33418.27|33418.27|0
1642777500000|2022-01-21 15:05:00|33422.57|33422.57|33422.57|33422.57|33426.88|33426.88|33422.57|33422.57|0
1642777510000|2022-01-21 15:05:10|33418.27|33418.27|33418.27|33418.27|33418.27|33418.27|33418.27|33418.27|0
1642777520000|2022-01-21 15:05:20|33409.65|33409.65|33409.65|33409.65|33409.65|33409.65|33409.65|33409.65|0
1642777530000|2022-01-21 15:05:30|33418.27|33418.27|33413.96|33413.96|33418.27|33418.27|33413.96|33413.96|0
1642777540000|2022-01-21 15:05:40|33418.27|33418.27|33418.27|33418.27|33422.57|33422.57|33418.27|33418.27|0
1642777550000|2022-01-21 15:05:50|33416.49|33416.49|33416.49|33416.49|33416.49|33416.49|33416.49|33416.49|0
1642777560000|2022-01-21 15:06:00|33420.79|33420.79|33429.41|33429.41|33429.41|33429.41|33420.79|33420.79|0
1642777570000|2022-01-21 15:06:10|33432.96|33432.96|33428.66|33428.66|33432.96|33432.96|33428.66|33428.66|0
1642777590000|2022-01-21 15:06:30|33432.96|33432.96|33420.04|33420.04|33432.96|33432.96|33420.04|33420.04|0
1642777600000|2022-01-21 15:06:40|33411.43|33411.43|33407.12|33407.12|33411.43|33411.43|33407.12|33407.12|0
1642777620000|2022-01-21 15:07:00|33398.51|33398.51|33401.04|33401.04|33402.82|33402.82|33398.51|33398.51|0
1642777630000|2022-01-21 15:07:10|33405.35|33405.35|33405.35|33405.35|33405.35|33405.35|33405.35|33405.35|0
1642777640000|2022-01-21 15:07:20|33401.04|33401.04|33405.35|33405.35|33405.35|33405.35|33401.04|33401.04|0
1642777650000|2022-01-21 15:07:30|33401.04|33401.04|33401.04|33401.04|33401.04|33401.04|33401.04|33401.04|0
1642777680000|2022-01-21 15:08:00|33405.35|33405.35|33405.35|33405.35|33405.35|33405.35|33405.35|33405.35|0
1642777690000|2022-01-21 15:08:10|33409.65|33409.65|33413.96|33413.96|33413.96|33413.96|33409.65|33409.65|0
1642777700000|2022-01-21 15:08:20|33405.35|33405.35|33413.96|33413.96|33413.96|33413.96|33405.35|33405.35|0
1642777720000|2022-01-21 15:08:40|33409.65|33409.65|33409.65|33409.65|33409.65|33409.65|33409.65|33409.65|0
1642777730000|2022-01-21 15:08:50|33413.96|33413.96|33418.27|33418.27|33418.27|33418.27|33409.65|33409.65|0
1642777740000|2022-01-21 15:09:00|33426.88|33426.88|33418.27|33418.27|33426.88|33426.88|33413.96|33413.96|0
1642777750000|2022-01-21 15:09:10|33413.96|33413.96|33418.27|33418.27|33418.27|33418.27|33413.96|33413.96|0
1642777760000|2022-01-21 15:09:20|33422.57|33422.57|33422.57|33422.57|33422.57|33422.57|33422.57|33422.57|0
1642777770000|2022-01-21 15:09:30|33426.13|33426.13|33430.43|33430.43|33430.43|33430.43|33426.13|33426.13|0
1642777780000|2022-01-21 15:09:40|33421.82|33421.82|33413.96|33413.96|33421.82|33421.82|33409.65|33409.65|0
1642777790000|2022-01-21 15:09:50|33409.65|33409.65|33405.35|33405.35|33409.65|33409.65|33405.35|33405.35|0
1642777800000|2022-01-21 15:10:00|33409.65|33409.65|33409.65|33409.65|33413.96|33413.96|33405.35|33405.35|0
1642777810000|2022-01-21 15:10:10|33405.35|33405.35|33405.35|33405.35|33409.65|33409.65|33405.35|33405.35|0
1642777830000|2022-01-21 15:10:30|33401.04|33401.04|33405.35|33405.35|33405.35|33405.35|33401.04|33401.04|0
1642777850000|2022-01-21 15:10:50|33401.04|33401.04|33401.04|33401.04|33401.04|33401.04|33401.04|33401.04|0
1642777860000|2022-01-21 15:11:00|33392.43|33392.43|33392.43|33392.43|33392.43|33392.43|33392.43|33392.43|0
1642777870000|2022-01-21 15:11:10|33387.09|33387.09|33365.56|33365.56|33387.09|33387.09|33365.56|33365.56|0
1642777900000|2022-01-21 15:11:40|33362.01|33362.01|33363.79|33363.79|33363.79|33363.79|33358.45|33358.45|0
1642777910000|2022-01-21 15:11:50|33359.48|33359.48|33359.48|33359.48|33359.48|33359.48|33359.48|33359.48|0
1642777920000|2022-01-21 15:12:00|33355.17|33355.17|33350.87|33350.87|33355.17|33355.17|33350.87|33350.87|0
1642777930000|2022-01-21 15:12:10|33355.17|33355.17|33359.48|33359.48|33359.48|33359.48|33355.17|33355.17|0
1642777940000|2022-01-21 15:12:20|33363.03|33363.03|33363.03|33363.03|33363.03|33363.03|33363.03|33363.03|0
1642777950000|2022-01-21 15:12:30|33371.65|33371.65|33371.65|33371.65|33371.65|33371.65|33371.65|33371.65|0
1642777960000|2022-01-21 15:12:40|33369.87|33369.87|33369.87|33369.87|33374.18|33374.18|33369.87|33369.87|0
1642777970000|2022-01-21 15:12:50|33373.42|33373.42|33377.73|33377.73|33377.73|33377.73|33373.42|33373.42|0
1642778000000|2022-01-21 15:13:20|33386.34|33386.34|33386.34|33386.34|33386.34|33386.34|33386.34|33386.34|0
1642778030000|2022-01-21 15:13:50|33373.42|33373.42|33373.42|33373.42|33373.42|33373.42|33373.42|33373.42|0
1642778040000|2022-01-21 15:14:00|33377.73|33377.73|33382.04|33382.04|33382.04|33382.04|33377.73|33377.73|0
1642778050000|2022-01-21 15:14:10|33377.73|33377.73|33390.65|33390.65|33390.65|33390.65|33377.73|33377.73|0
1642778060000|2022-01-21 15:14:20|33387.09|33387.09|33387.09|33387.09|33387.09|33387.09|33387.09|33387.09|0
1642778070000|2022-01-21 15:14:30|33391.4|33391.4|33391.4|33391.4|33391.4|33391.4|33391.4|33391.4|0
1642778080000|2022-01-21 15:14:40|33387.09|33387.09|33391.4|33391.4|33391.4|33391.4|33382.79|33382.79|0
1642778090000|2022-01-21 15:14:50|33395.71|33395.71|33395.71|33395.71|33395.71|33395.71|33395.71|33395.71|0
1642778130000|2022-01-21 15:15:30|33387.09|33387.09|33382.79|33382.79|33387.09|33387.09|33382.79|33382.79|0
1642778150000|2022-01-21 15:15:50|33381.01|33381.01|33381.01|33381.01|33381.01|33381.01|33381.01|33381.01|0
1642778160000|2022-01-21 15:16:00|33372.4|33372.4|33372.4|33372.4|33372.4|33372.4|33372.4|33372.4|0
1642778170000|2022-01-21 15:16:10|33350.87|33350.87|33325.78|33325.78|33350.87|33350.87|33325.78|33325.78|0
1642778200000|2022-01-21 15:16:40|33330.09|33330.09|33334.39|33334.39|33334.39|33334.39|33330.09|33330.09|0
1642778210000|2022-01-21 15:16:50|33325.78|33325.78|33325.78|33325.78|33325.78|33325.78|33325.78|33325.78|0
1642778230000|2022-01-21 15:17:10|33338.7|33338.7|33334.39|33334.39|33338.7|33338.7|33334.39|33334.39|0
1642778240000|2022-01-21 15:17:20|33332.61|33332.61|33340.48|33340.48|33340.48|33340.48|33332.61|33332.61|0
1642778260000|2022-01-21 15:17:40|33349.09|33349.09|33344.78|33344.78|33349.09|33349.09|33344.78|33344.78|0
1642778270000|2022-01-21 15:17:50|33349.09|33349.09|33349.09|33349.09|33349.09|33349.09|33349.09|33349.09|0
1642778280000|2022-01-21 15:18:00|33344.78|33344.78|33353.39|33353.39|33353.39|33353.39|33344.78|33344.78|0
1642778300000|2022-01-21 15:18:20|33351.62|33351.62|33355.92|33355.92|33355.92|33355.92|33351.62|33351.62|0
1642778310000|2022-01-21 15:18:30|33351.62|33351.62|33343|33343|33351.62|33351.62|33343|33343|0
1642778320000|2022-01-21 15:18:40|33338.7|33338.7|33338.7|33338.7|33338.7|33338.7|33338.7|33338.7|0
1642778330000|2022-01-21 15:18:50|33343|33343|33343|33343|33343|33343|33343|33343|0
1642778340000|2022-01-21 15:19:00|33347.31|33347.31|33353.39|33353.39|33353.39|33353.39|33347.31|33347.31|0
1642778350000|2022-01-21 15:19:10|33357.7|33357.7|33357.7|33357.7|33357.7|33357.7|33357.7|33357.7|0
1642778360000|2022-01-21 15:19:20|33366.31|33366.31|33368.09|33368.09|33368.09|33368.09|33366.31|33366.31|0
1642778370000|2022-01-21 15:19:30|33372.4|33372.4|33372.4|33372.4|33372.4|33372.4|33372.4|33372.4|0
1642778380000|2022-01-21 15:19:40|33359.48|33359.48|33359.48|33359.48|33359.48|33359.48|33359.48|33359.48|0
1642778390000|2022-01-21 15:19:50|33368.09|33368.09|33361.26|33361.26|33368.09|33368.09|33359.48|33359.48|0
1642778400000|2022-01-21 15:20:00|33369.87|33369.87|33369.87|33369.87|33369.87|33369.87|33369.87|33369.87|0
1642778410000|2022-01-21 15:20:10|33378.48|33378.48|33378.48|33378.48|33378.48|33378.48|33378.48|33378.48|0
1642778420000|2022-01-21 15:20:20|33374.18|33374.18|33369.87|33369.87|33374.18|33374.18|33369.87|33369.87|0
1642778430000|2022-01-21 15:20:30|33368.09|33368.09|33368.09|33368.09|33368.09|33368.09|33368.09|33368.09|0
1642778440000|2022-01-21 15:20:40|33366.31|33366.31|33364.54|33364.54|33366.31|33366.31|33364.54|33364.54|0
1642778450000|2022-01-21 15:20:50|33366.31|33366.31|33364.54|33364.54|33366.31|33366.31|33364.54|33364.54|0
1642778460000|2022-01-21 15:21:00|33360.23|33360.23|33358.45|33358.45|33360.23|33360.23|33358.45|33358.45|0
1642778470000|2022-01-21 15:21:10|33355.92|33355.92|33355.92|33355.92|33355.92|33355.92|33355.92|33355.92|0
1642778500000|2022-01-21 15:21:40|33338.7|33338.7|33334.39|33334.39|33338.7|33338.7|33334.39|33334.39|0
1642778520000|2022-01-21 15:22:00|33338.7|33338.7|33339.45|33339.45|33343|33343|33338.7|33338.7|0
1642778530000|2022-01-21 15:22:10|33341.23|33341.23|33343|33343|33343|33343|33341.23|33341.23|0
1642778540000|2022-01-21 15:22:20|33347.31|33347.31|33347.31|33347.31|33347.31|33347.31|33347.31|33347.31|0
1642778550000|2022-01-21 15:22:30|33343|33343|33343|33343|33343|33343|33343|33343|0
1642778580000|2022-01-21 15:23:00|33338.7|33338.7|33338.7|33338.7|33338.7|33338.7|33338.7|33338.7|0
1642778600000|2022-01-21 15:23:20|33336.92|33336.92|33338.7|33338.7|33338.7|33338.7|33336.92|33336.92|0
1642778610000|2022-01-21 15:23:30|33334.39|33334.39|33334.39|33334.39|33334.39|33334.39|33334.39|33334.39|0
1642778630000|2022-01-21 15:23:50|33338.7|33338.7|33324|33324|33338.7|33338.7|33324|33324|0
1642778640000|2022-01-21 15:24:00|33322.22|33322.22|33317.92|33317.92|33322.22|33322.22|33313.61|33313.61|0
1642778650000|2022-01-21 15:24:10|33322.22|33322.22|33322.22|33322.22|33322.22|33322.22|33317.92|33317.92|0
1642778660000|2022-01-21 15:24:20|33326.53|33326.53|33334.39|33334.39|33334.39|33334.39|33326.53|33326.53|0
1642778670000|2022-01-21 15:24:30|33338.7|33338.7|33340.48|33340.48|33340.48|33340.48|33338.7|33338.7|0
1642778680000|2022-01-21 15:24:40|33344.03|33344.03|33345.81|33345.81|33345.81|33345.81|33344.03|33344.03|0
1642778690000|2022-01-21 15:24:50|33350.11|33350.11|33345.81|33345.81|33350.11|33350.11|33345.81|33345.81|0
1642778700000|2022-01-21 15:25:00|33337.19|33337.19|33337.19|33337.19|33337.19|33337.19|33337.19|33337.19|0
1642778710000|2022-01-21 15:25:10|33341.5|33341.5|33341.5|33341.5|33341.5|33341.5|33341.5|33341.5|0
1642778720000|2022-01-21 15:25:20|33350.11|33350.11|33341.5|33341.5|33350.11|33350.11|33341.5|33341.5|0
1642778740000|2022-01-21 15:25:40|33337.19|33337.19|33326.8|33326.8|33337.19|33337.19|33325.03|33325.03|0
1642778750000|2022-01-21 15:25:50|33331.11|33331.11|33331.11|33331.11|33331.11|33331.11|33331.11|33331.11|0
1642778760000|2022-01-21 15:26:00|33316.41|33316.41|33320.72|33320.72|33320.72|33320.72|33316.41|33316.41|0
1642778780000|2022-01-21 15:26:20|33329.33|33329.33|33333.64|33333.64|33333.64|33333.64|33329.33|33329.33|0
1642778800000|2022-01-21 15:26:40|33342.25|33342.25|33342.25|33342.25|33342.25|33342.25|33342.25|33342.25|0
1642778820000|2022-01-21 15:27:00|33329.33|33329.33|33329.33|33329.33|33329.33|33329.33|33329.33|33329.33|0
1642778830000|2022-01-21 15:27:10|33331.11|33331.11|33337.19|33337.19|33337.19|33337.19|33331.11|33331.11|0
1642778840000|2022-01-21 15:27:20|33341.5|33341.5|33332.89|33332.89|33341.5|33341.5|33332.89|33332.89|0
1642778860000|2022-01-21 15:27:40|33328.58|33328.58|33319.97|33319.97|33328.58|33328.58|33315.66|33315.66|0
1642778870000|2022-01-21 15:27:50|33324.27|33324.27|33318.19|33318.19|33324.27|33324.27|33318.19|33318.19|0
1642778880000|2022-01-21 15:28:00|33309.58|33309.58|33300.97|33300.97|33309.58|33309.58|33300.97|33300.97|0
1642778910000|2022-01-21 15:28:30|33296.66|33296.66|33296.66|33296.66|33296.66|33296.66|33288.05|33288.05|0
1642778920000|2022-01-21 15:28:40|33292.35|33292.35|33288.05|33288.05|33292.35|33292.35|33288.05|33288.05|0
1642778930000|2022-01-21 15:28:50|33284.49|33284.49|33293.1|33293.1|33293.1|33293.1|33280.18|33280.18|0
1642778940000|2022-01-21 15:29:00|33288.8|33288.8|33301.72|33301.72|33301.72|33301.72|33288.8|33288.8|0
1642778950000|2022-01-21 15:29:10|33293.1|33293.1|33293.1|33293.1|33293.1|33293.1|33293.1|33293.1|0
1642778960000|2022-01-21 15:29:20|33284.49|33284.49|33280.18|33280.18|33284.49|33284.49|33280.18|33280.18|0
1642778970000|2022-01-21 15:29:30|33284.49|33284.49|33275.88|33275.88|33284.49|33284.49|33275.88|33275.88|0
1642778980000|2022-01-21 15:29:40|33274.1|33274.1|33263.71|33263.71|33275.88|33275.88|33263.71|33263.71|0
1642778990000|2022-01-21 15:29:50|33255.1|33255.1|33255.1|33255.1|33255.1|33255.1|33255.1|33255.1|0
1642779000000|2022-01-21 15:30:00|33253.32|33253.32|33249.01|33249.01|33253.32|33253.32|33244.71|33244.71|0
1642779010000|2022-01-21 15:30:10|33244.71|33244.71|33234.32|33234.32|33244.71|33244.71|33234.32|33234.32|0
1642779030000|2022-01-21 15:30:30|33238.62|33238.62|33248.26|33248.26|33250.04|33250.04|33238.62|33238.62|0
1642779040000|2022-01-21 15:30:40|33244.71|33244.71|33254.35|33254.35|33254.35|33254.35|33244.71|33244.71|0
1642779050000|2022-01-21 15:30:50|33250.04|33250.04|33250.04|33250.04|33250.04|33250.04|33250.04|33250.04|0
1642779060000|2022-01-21 15:31:00|33254.35|33254.35|33245.73|33245.73|33254.35|33254.35|33245.73|33245.73|0
1642779070000|2022-01-21 15:31:10|33241.43|33241.43|33241.43|33241.43|33241.43|33241.43|33241.43|33241.43|0
1642779080000|2022-01-21 15:31:20|33237.12|33237.12|33237.12|33237.12|33237.12|33237.12|33237.12|33237.12|0
1642779090000|2022-01-21 15:31:30|33238.9|33238.9|33239.65|33239.65|33239.65|33239.65|33231.04|33231.04|0
1642779100000|2022-01-21 15:31:40|33235.34|33235.34|33235.34|33235.34|33235.34|33235.34|33235.34|33235.34|0
1642779130000|2022-01-21 15:32:10|33239.65|33239.65|33235.34|33235.34|33239.65|33239.65|33235.34|33235.34|0
1642779150000|2022-01-21 15:32:30|33233.57|33233.57|33210.26|33210.26|33233.57|33233.57|33210.26|33210.26|0
1642779160000|2022-01-21 15:32:40|33212.03|33212.03|33212.03|33212.03|33212.03|33212.03|33212.03|33212.03|0
1642779180000|2022-01-21 15:33:00|33207.73|33207.73|33207.73|33207.73|33207.73|33207.73|33207.73|33207.73|0
1642779200000|2022-01-21 15:33:20|33212.03|33212.03|33212.03|33212.03|33212.03|33212.03|33212.03|33212.03|0
1642779210000|2022-01-21 15:33:30|33216.34|33216.34|33207.73|33207.73|33216.34|33216.34|33207.73|33207.73|0
1642779220000|2022-01-21 15:33:40|33203.42|33203.42|33203.42|33203.42|33203.42|33203.42|33203.42|33203.42|0
1642779240000|2022-01-21 15:34:00|33199.11|33199.11|33199.11|33199.11|33199.11|33199.11|33199.11|33199.11|0
1642779250000|2022-01-21 15:34:10|33203.42|33203.42|33203.42|33203.42|33203.42|33203.42|33203.42|33203.42|0
1642779260000|2022-01-21 15:34:20|33207.73|33207.73|33207.73|33207.73|33207.73|33207.73|33207.73|33207.73|0
1642779270000|2022-01-21 15:34:30|33212.03|33212.03|33216.34|33216.34|33216.34|33216.34|33207.73|33207.73|0
1642779280000|2022-01-21 15:34:40|33224.95|33224.95|33224.95|33224.95|33224.95|33224.95|33224.95|33224.95|0
1642779290000|2022-01-21 15:34:50|33216.34|33216.34|33216.34|33216.34|33216.34|33216.34|33216.34|33216.34|0
1642779310000|2022-01-21 15:35:10|33212.03|33212.03|33212.03|33212.03|33212.03|33212.03|33212.03|33212.03|0
1642779320000|2022-01-21 15:35:20|33213.81|33213.81|33218.12|33218.12|33218.12|33218.12|33213.81|33213.81|0
1642779340000|2022-01-21 15:35:40|33209.5|33209.5|33209.5|33209.5|33209.5|33209.5|33209.5|33209.5|0
1642779350000|2022-01-21 15:35:50|33205.2|33205.2|33199.11|33199.11|33205.2|33205.2|33199.11|33199.11|0
1642779370000|2022-01-21 15:36:10|33203.42|33203.42|33203.42|33203.42|33203.42|33203.42|33203.42|33203.42|0
1642779390000|2022-01-21 15:36:30|33205.2|33205.2|33205.2|33205.2|33205.2|33205.2|33205.2|33205.2|0
1642779400000|2022-01-21 15:36:40|33213.81|33213.81|33219.14|33219.14|33219.14|33219.14|33213.81|33213.81|0
1642779410000|2022-01-21 15:36:50|33215.59|33215.59|33206.97|33206.97|33215.59|33215.59|33206.97|33206.97|0
1642779440000|2022-01-21 15:37:20|33211.28|33211.28|33206.97|33206.97|33211.28|33211.28|33202.67|33202.67|0
1642779450000|2022-01-21 15:37:30|33211.28|33211.28|33206.97|33206.97|33211.28|33211.28|33206.97|33206.97|0
1642779460000|2022-01-21 15:37:40|33205.2|33205.2|33213.81|33213.81|33213.81|33213.81|33205.2|33205.2|0
1642779480000|2022-01-21 15:38:00|33222.42|33222.42|33222.42|33222.42|33222.42|33222.42|33222.42|33222.42|0
1642779490000|2022-01-21 15:38:10|33218.12|33218.12|33213.81|33213.81|33218.12|33218.12|33213.81|33213.81|0
1642779520000|2022-01-21 15:38:40|33209.5|33209.5|33209.5|33209.5|33209.5|33209.5|33209.5|33209.5|0
1642779530000|2022-01-21 15:38:50|33213.81|33213.81|33218.12|33218.12|33218.12|33218.12|33213.81|33213.81|0
1642779540000|2022-01-21 15:39:00|33219.89|33219.89|33224.2|33224.2|33224.2|33224.2|33219.89|33219.89|0
1642779550000|2022-01-21 15:39:10|33219.89|33219.89|33219.89|33219.89|33219.89|33219.89|33219.89|33219.89|0
1642779560000|2022-01-21 15:39:20|33215.59|33215.59|33207.73|33207.73|33215.59|33215.59|33207.73|33207.73|0
1642779570000|2022-01-21 15:39:30|33203.42|33203.42|33203.42|33203.42|33203.42|33203.42|33203.42|33203.42|0
1642779580000|2022-01-21 15:39:40|33190.5|33190.5|33186.19|33186.19|33190.5|33190.5|33186.19|33186.19|0
1642779610000|2022-01-21 15:40:10|33181.89|33181.89|33188.72|33188.72|33188.72|33188.72|33180.11|33180.11|0
1642779620000|2022-01-21 15:40:20|33190.5|33190.5|33190.5|33190.5|33190.5|33190.5|33190.5|33190.5|0
1642779630000|2022-01-21 15:40:30|33199.11|33199.11|33199.11|33199.11|33199.11|33199.11|33199.11|33199.11|0
1642779650000|2022-01-21 15:40:50|33203.42|33203.42|33203.42|33203.42|33203.42|33203.42|33203.42|33203.42|0
1642779670000|2022-01-21 15:41:10|33199.11|33199.11|33199.11|33199.11|33199.11|33199.11|33199.11|33199.11|0
1642779680000|2022-01-21 15:41:20|33203.42|33203.42|33199.11|33199.11|33203.42|33203.42|33194.81|33194.81|0
1642779690000|2022-01-21 15:41:30|33203.42|33203.42|33199.11|33199.11|33203.42|33203.42|33199.11|33199.11|0
1642779710000|2022-01-21 15:41:50|33195.56|33195.56|33195.56|33195.56|33195.56|33195.56|33195.56|33195.56|0
1642779730000|2022-01-21 15:42:10|33197.34|33197.34|33197.34|33197.34|33197.34|33197.34|33197.34|33197.34|0
1642779750000|2022-01-21 15:42:30|33205.95|33205.95|33204.17|33204.17|33205.95|33205.95|33199.87|33199.87|0
1642779760000|2022-01-21 15:42:40|33208.48|33208.48|33208.48|33208.48|33212.79|33212.79|33208.48|33208.48|0
1642779770000|2022-01-21 15:42:50|33199.87|33199.87|33204.17|33204.17|33204.17|33204.17|33199.87|33199.87|0
1642779790000|2022-01-21 15:43:10|33205.95|33205.95|33205.95|33205.95|33205.95|33205.95|33205.95|33205.95|0
1642779800000|2022-01-21 15:43:20|33214.56|33214.56|33214.56|33214.56|33214.56|33214.56|33214.56|33214.56|0
1642779810000|2022-01-21 15:43:30|33210.26|33210.26|33210.26|33210.26|33210.26|33210.26|33210.26|33210.26|0
1642779830000|2022-01-21 15:43:50|33214.56|33214.56|33214.56|33214.56|33218.87|33218.87|33214.56|33214.56|0
1642779840000|2022-01-21 15:44:00|33210.26|33210.26|33218.87|33218.87|33218.87|33218.87|33210.26|33210.26|0
1642779860000|2022-01-21 15:44:20|33223.18|33223.18|33223.18|33223.18|33223.18|33223.18|33223.18|33223.18|0
1642779870000|2022-01-21 15:44:30|33231.79|33231.79|33231.79|33231.79|33231.79|33231.79|33231.79|33231.79|0
1642779880000|2022-01-21 15:44:40|33227.48|33227.48|33240.4|33240.4|33240.4|33240.4|33223.18|33223.18|0
1642779890000|2022-01-21 15:44:50|33236.09|33236.09|33231.79|33231.79|33236.09|33236.09|33231.79|33231.79|0
1642779900000|2022-01-21 15:45:00|33227.48|33227.48|33223.18|33223.18|33231.79|33231.79|33223.18|33223.18|0
1642779910000|2022-01-21 15:45:10|33227.48|33227.48|33220.65|33220.65|33233.57|33233.57|33218.87|33218.87|0
1642779920000|2022-01-21 15:45:20|33216.34|33216.34|33210.26|33210.26|33216.34|33216.34|33205.95|33205.95|0
1642779950000|2022-01-21 15:45:50|33214.56|33214.56|33214.56|33214.56|33214.56|33214.56|33214.56|33214.56|0
1642779960000|2022-01-21 15:46:00|33218.87|33218.87|33218.87|33218.87|33223.18|33223.18|33218.87|33218.87|0
1642779970000|2022-01-21 15:46:10|33214.56|33214.56|33214.56|33214.56|33214.56|33214.56|33214.56|33214.56|0
1642779980000|2022-01-21 15:46:20|33231.79|33231.79|33233.57|33233.57|33233.57|33233.57|33231.79|33231.79|0
1642780000000|2022-01-21 15:46:40|33229.26|33229.26|33229.26|33229.26|33229.26|33229.26|33229.26|33229.26|0
1642780010000|2022-01-21 15:46:50|33233.57|33233.57|33233.57|33233.57|33233.57|33233.57|33233.57|33233.57|0
1642780030000|2022-01-21 15:47:10|33246.49|33246.49|33246.49|33246.49|33246.49|33246.49|33246.49|33246.49|0
1642780040000|2022-01-21 15:47:20|33259.4|33259.4|33259.4|33259.4|33259.4|33259.4|33259.4|33259.4|0
1642780070000|2022-01-21 15:47:50|33246.49|33246.49|33246.49|33246.49|33255.1|33255.1|33246.49|33246.49|0
1642780080000|2022-01-21 15:48:00|33250.79|33250.79|33242.18|33242.18|33250.79|33250.79|33242.18|33242.18|0
1642780090000|2022-01-21 15:48:10|33250.79|33250.79|33250.79|33250.79|33250.79|33250.79|33250.79|33250.79|0
1642780110000|2022-01-21 15:48:30|33246.49|33246.49|33242.18|33242.18|33246.49|33246.49|33242.18|33242.18|0
1642780140000|2022-01-21 15:49:00|33249.29|33249.29|33249.29|33249.29|33249.29|33249.29|33249.29|33249.29|0
1642780170000|2022-01-21 15:49:30|33240.67|33240.67|33238.9|33238.9|33240.67|33240.67|33238.9|33238.9|0
1642780180000|2022-01-21 15:49:40|33230.28|33230.28|33225.98|33225.98|33230.28|33230.28|33225.98|33225.98|0
1642780190000|2022-01-21 15:49:50|33217.36|33217.36|33217.36|33217.36|33217.36|33217.36|33217.36|33217.36|0
1642780200000|2022-01-21 15:50:00|33213.06|33213.06|33208.75|33208.75|33217.36|33217.36|33208.75|33208.75|0
1642780220000|2022-01-21 15:50:20|33210.53|33210.53|33210.53|33210.53|33210.53|33210.53|33210.53|33210.53|0
1642780230000|2022-01-21 15:50:30|33219.14|33219.14|33208.75|33208.75|33219.14|33219.14|33208.75|33208.75|0
1642780250000|2022-01-21 15:50:50|33213.06|33213.06|33217.36|33217.36|33217.36|33217.36|33213.06|33213.06|0
1642780260000|2022-01-21 15:51:00|33204.45|33204.45|33204.45|33204.45|33204.45|33204.45|33204.45|33204.45|0
1642780280000|2022-01-21 15:51:20|33208.75|33208.75|33208.75|33208.75|33208.75|33208.75|33208.75|33208.75|0
1642780300000|2022-01-21 15:51:40|33217.36|33217.36|33213.06|33213.06|33217.36|33217.36|33213.06|33213.06|0
1642780320000|2022-01-21 15:52:00|33208.75|33208.75|33208.75|33208.75|33208.75|33208.75|33208.75|33208.75|0
1642780330000|2022-01-21 15:52:10|33213.06|33213.06|33208.75|33208.75|33213.06|33213.06|33208.75|33208.75|0
1642780350000|2022-01-21 15:52:30|33204.45|33204.45|33204.45|33204.45|33204.45|33204.45|33204.45|33204.45|0
1642780360000|2022-01-21 15:52:40|33200.14|33200.14|33200.14|33200.14|33200.14|33200.14|33200.14|33200.14|0
1642780380000|2022-01-21 15:53:00|33195.83|33195.83|33195.83|33195.83|33200.14|33200.14|33195.83|33195.83|0
1642780390000|2022-01-21 15:53:10|33194.06|33194.06|33194.06|33194.06|33195.83|33195.83|33194.06|33194.06|0
1642780400000|2022-01-21 15:53:20|33198.36|33198.36|33194.06|33194.06|33198.36|33198.36|33194.06|33194.06|0
1642780410000|2022-01-21 15:53:30|33200.51|33200.51|33198.36|33198.36|33200.51|33200.51|33198.36|33198.36|0
1642780420000|2022-01-21 15:53:40|33202.67|33202.67|33204.45|33204.45|33206.97|33206.97|33202.67|33202.67|0
1642780440000|2022-01-21 15:54:00|33213.06|33213.06|33208.75|33208.75|33213.06|33213.06|33208.75|33208.75|0
1642780450000|2022-01-21 15:54:10|33204.45|33204.45|33205.2|33205.2|33213.06|33213.06|33204.45|33204.45|0
1642780460000|2022-01-21 15:54:20|33200.89|33200.89|33205.2|33205.2|33205.2|33205.2|33200.89|33200.89|0
1642780470000|2022-01-21 15:54:30|33200.89|33200.89|33192.28|33192.28|33200.89|33200.89|33192.28|33192.28|0
1642780480000|2022-01-21 15:54:40|33190.5|33190.5|33199.11|33199.11|33199.11|33199.11|33190.5|33190.5|0
1642780500000|2022-01-21 15:55:00|33203.42|33203.42|33207.73|33207.73|33207.73|33207.73|33203.42|33203.42|0
1642780510000|2022-01-21 15:55:10|33212.03|33212.03|33212.03|33212.03|33212.03|33212.03|33212.03|33212.03|0
1642780550000|2022-01-21 15:55:50|33220.65|33220.65|33220.65|33220.65|33220.65|33220.65|33220.65|33220.65|0
1642780580000|2022-01-21 15:56:20|33224.95|33224.95|33224.95|33224.95|33224.95|33224.95|33224.95|33224.95|0
1642780590000|2022-01-21 15:56:30|33220.65|33220.65|33220.65|33220.65|33220.65|33220.65|33220.65|33220.65|0
1642780600000|2022-01-21 15:56:40|33212.03|33212.03|33212.03|33212.03|33212.03|33212.03|33212.03|33212.03|0
1642780620000|2022-01-21 15:57:00|33220.65|33220.65|33212.03|33212.03|33220.65|33220.65|33212.03|33212.03|0
1642780640000|2022-01-21 15:57:20|33207.73|33207.73|33207.73|33207.73|33207.73|33207.73|33207.73|33207.73|0
1642780670000|2022-01-21 15:57:50|33203.42|33203.42|33203.42|33203.42|33203.42|33203.42|33203.42|33203.42|0
1642780680000|2022-01-21 15:58:00|33199.87|33199.87|33199.11|33199.11|33201.64|33201.64|33197.34|33197.34|0
1642780710000|2022-01-21 15:58:30|33203.42|33203.42|33207.73|33207.73|33207.73|33207.73|33203.42|33203.42|0
1642780720000|2022-01-21 15:58:40|33211.28|33211.28|33211.28|33211.28|33211.28|33211.28|33211.28|33211.28|0
1642780730000|2022-01-21 15:58:50|33209.5|33209.5|33209.5|33209.5|33209.5|33209.5|33209.5|33209.5|0
1642780740000|2022-01-21 15:59:00|33213.81|33213.81|33213.81|33213.81|33213.81|33213.81|33213.81|33213.81|0
1642780750000|2022-01-21 15:59:10|33209.5|33209.5|33209.5|33209.5|33209.5|33209.5|33209.5|33209.5|0
1642780790000|2022-01-21 15:59:50|33213.81|33213.81|33213.81|33213.81|33213.81|33213.81|33213.81|33213.81|0
1642780810000|2022-01-21 16:00:10|33209.5|33209.5|33197.34|33197.34|33209.5|33209.5|33197.34|33197.34|0
1642780830000|2022-01-21 16:00:30|33199.11|33199.11|33199.11|33199.11|33199.11|33199.11|33199.11|33199.11|0
1642780850000|2022-01-21 16:00:50|33203.42|33203.42|33203.42|33203.42|33203.42|33203.42|33203.42|33203.42|0
1642780860000|2022-01-21 16:01:00|33207.73|33207.73|33207.73|33207.73|33207.73|33207.73|33207.73|33207.73|0
1642780880000|2022-01-21 16:01:20|33212.03|33212.03|33216.34|33216.34|33216.34|33216.34|33212.03|33212.03|0
1642780890000|2022-01-21 16:01:30|33212.03|33212.03|33205.95|33205.95|33212.03|33212.03|33205.95|33205.95|0
1642780900000|2022-01-21 16:01:40|33201.64|33201.64|33207.73|33207.73|33207.73|33207.73|33201.64|33201.64|0
1642780910000|2022-01-21 16:01:50|33212.03|33212.03|33212.03|33212.03|33212.03|33212.03|33212.03|33212.03|0
1642780920000|2022-01-21 16:02:00|33207.73|33207.73|33207.73|33207.73|33207.73|33207.73|33207.73|33207.73|0
1642780950000|2022-01-21 16:02:30|33209.5|33209.5|33209.5|33209.5|33209.5|33209.5|33209.5|33209.5|0
1642780960000|2022-01-21 16:02:40|33200.89|33200.89|33199.11|33199.11|33200.89|33200.89|33199.11|33199.11|0
1642780970000|2022-01-21 16:02:50|33194.81|33194.81|33199.11|33199.11|33199.11|33199.11|33194.81|33194.81|0
1642780980000|2022-01-21 16:03:00|33197.34|33197.34|33191.25|33191.25|33201.64|33201.64|33191.25|33191.25|0
1642780990000|2022-01-21 16:03:10|33186.95|33186.95|33186.95|33186.95|33186.95|33186.95|33186.95|33186.95|0
1642781000000|2022-01-21 16:03:20|33191.25|33191.25|33191.25|33191.25|33191.25|33191.25|33191.25|33191.25|0
1642781010000|2022-01-21 16:03:30|33195.56|33195.56|33197.34|33197.34|33197.34|33197.34|33195.56|33195.56|0
1642781020000|2022-01-21 16:03:40|33195.56|33195.56|33201.64|33201.64|33201.64|33201.64|33195.56|33195.56|0
1642781030000|2022-01-21 16:03:50|33210.26|33210.26|33214.56|33214.56|33214.56|33214.56|33210.26|33210.26|0
1642781040000|2022-01-21 16:04:00|33218.87|33218.87|33218.87|33218.87|33218.87|33218.87|33218.87|33218.87|0
1642781050000|2022-01-21 16:04:10|33214.56|33214.56|33214.56|33214.56|33214.56|33214.56|33214.56|33214.56|0
1642781070000|2022-01-21 16:04:30|33205.95|33205.95|33210.26|33210.26|33210.26|33210.26|33205.95|33205.95|0
1642781080000|2022-01-21 16:04:40|33214.56|33214.56|33205.95|33205.95|33214.56|33214.56|33205.95|33205.95|0
1642781090000|2022-01-21 16:04:50|33201.64|33201.64|33201.64|33201.64|33201.64|33201.64|33201.64|33201.64|0
1642781100000|2022-01-21 16:05:00|33205.95|33205.95|33210.26|33210.26|33214.56|33214.56|33205.95|33205.95|0
1642781110000|2022-01-21 16:05:10|33214.56|33214.56|33210.26|33210.26|33214.56|33214.56|33210.26|33210.26|0
1642781120000|2022-01-21 16:05:20|33205.95|33205.95|33205.95|33205.95|33205.95|33205.95|33205.95|33205.95|0
1642781140000|2022-01-21 16:05:40|33210.26|33210.26|33205.95|33205.95|33210.26|33210.26|33205.95|33205.95|0
1642781150000|2022-01-21 16:05:50|33201.64|33201.64|33201.64|33201.64|33201.64|33201.64|33201.64|33201.64|0
1642781160000|2022-01-21 16:06:00|33205.95|33205.95|33205.95|33205.95|33205.95|33205.95|33205.95|33205.95|0
1642781180000|2022-01-21 16:06:20|33210.26|33210.26|33210.26|33210.26|33210.26|33210.26|33210.26|33210.26|0
1642781190000|2022-01-21 16:06:30|33212.03|33212.03|33212.03|33212.03|33212.03|33212.03|33212.03|33212.03|0
1642781220000|2022-01-21 16:07:00|33207.73|33207.73|33212.03|33212.03|33212.03|33212.03|33207.73|33207.73|0
1642781240000|2022-01-21 16:07:20|33203.42|33203.42|33203.42|33203.42|33203.42|33203.42|33203.42|33203.42|0
1642781250000|2022-01-21 16:07:30|33199.11|33199.11|33200.89|33200.89|33200.89|33200.89|33199.11|33199.11|0
1642781260000|2022-01-21 16:07:40|33196.58|33196.58|33196.58|33196.58|33196.58|33196.58|33196.58|33196.58|0
1642781270000|2022-01-21 16:07:50|33200.89|33200.89|33196.58|33196.58|33200.89|33200.89|33196.58|33196.58|0
1642781280000|2022-01-21 16:08:00|33200.89|33200.89|33200.89|33200.89|33200.89|33200.89|33200.89|33200.89|0
1642781290000|2022-01-21 16:08:10|33196.58|33196.58|33200.89|33200.89|33200.89|33200.89|33196.58|33196.58|0
1642781350000|2022-01-21 16:09:10|33196.58|33196.58|33196.58|33196.58|33196.58|33196.58|33196.58|33196.58|0
1642781360000|2022-01-21 16:09:20|33194.81|33194.81|33192.28|33192.28|33196.58|33196.58|33192.28|33192.28|0
1642781370000|2022-01-21 16:09:30|33200.89|33200.89|33205.2|33205.2|33205.2|33205.2|33200.89|33200.89|0
1642781400000|2022-01-21 16:10:00|33200.89|33200.89|33196.58|33196.58|33200.89|33200.89|33196.58|33196.58|0
1642781410000|2022-01-21 16:10:10|33192.28|33192.28|33192.28|33192.28|33192.28|33192.28|33192.28|33192.28|0
1642781420000|2022-01-21 16:10:20|33179.36|33179.36|33179.36|33179.36|33179.36|33179.36|33179.36|33179.36|0
1642781430000|2022-01-21 16:10:30|33177.58|33177.58|33181.89|33181.89|33181.89|33181.89|33177.58|33177.58|0
1642781440000|2022-01-21 16:10:40|33186.19|33186.19|33194.81|33194.81|33194.81|33194.81|33186.19|33186.19|0
1642781470000|2022-01-21 16:11:10|33190.5|33190.5|33190.5|33190.5|33190.5|33190.5|33190.5|33190.5|0
1642781490000|2022-01-21 16:11:30|33186.19|33186.19|33181.89|33181.89|33186.19|33186.19|33181.89|33181.89|0
1642781510000|2022-01-21 16:11:50|33180.11|33180.11|33178.33|33178.33|33180.11|33180.11|33178.33|33178.33|0
1642781520000|2022-01-21 16:12:00|33182.64|33182.64|33169.72|33169.72|33182.64|33182.64|33169.72|33169.72|0
1642781530000|2022-01-21 16:12:10|33167.94|33167.94|33155.02|33155.02|33167.94|33167.94|33155.02|33155.02|0
1642781540000|2022-01-21 16:12:20|33150.72|33150.72|33146.41|33146.41|33159.33|33159.33|33144.63|33144.63|0
1642781550000|2022-01-21 16:12:30|33142.1|33142.1|33142.1|33142.1|33142.1|33142.1|33142.1|33142.1|0
1642781560000|2022-01-21 16:12:40|33137.8|33137.8|33137.8|33137.8|33137.8|33137.8|33137.8|33137.8|0
1642781570000|2022-01-21 16:12:50|33134.24|33134.24|33134.24|33134.24|33134.24|33134.24|33134.24|33134.24|0
1642781610000|2022-01-21 16:13:30|33129.94|33129.94|33131.71|33131.71|33131.71|33131.71|33129.94|33129.94|0
1642781630000|2022-01-21 16:13:50|33136.02|33136.02|33144.63|33144.63|33144.63|33144.63|33136.02|33136.02|0
1642781640000|2022-01-21 16:14:00|33148.94|33148.94|33148.94|33148.94|33148.94|33148.94|33148.94|33148.94|0
1642781650000|2022-01-21 16:14:10|33152.49|33152.49|33152.49|33152.49|33152.49|33152.49|33152.49|33152.49|0
1642781660000|2022-01-21 16:14:20|33150.72|33150.72|33150.72|33150.72|33150.72|33150.72|33150.72|33150.72|0
1642781680000|2022-01-21 16:14:40|33146.41|33146.41|33146.41|33146.41|33146.41|33146.41|33146.41|33146.41|0
1642781690000|2022-01-21 16:14:50|33150.72|33150.72|33150.72|33150.72|33150.72|33150.72|33150.72|33150.72|0
1642781700000|2022-01-21 16:15:00|33155.02|33155.02|33159.33|33159.33|33159.33|33159.33|33150.72|33150.72|0
1642781730000|2022-01-21 16:15:30|33155.02|33155.02|33155.02|33155.02|33155.02|33155.02|33155.02|33155.02|0
1642781750000|2022-01-21 16:15:50|33156.8|33156.8|33156.8|33156.8|33156.8|33156.8|33156.8|33156.8|0
1642781760000|2022-01-21 16:16:00|33152.49|33152.49|33156.8|33156.8|33156.8|33156.8|33152.49|33152.49|0
1642781790000|2022-01-21 16:16:30|33161.11|33161.11|33156.8|33156.8|33161.11|33161.11|33156.8|33156.8|0
1642781820000|2022-01-21 16:17:00|33161.11|33161.11|33161.11|33161.11|33161.11|33161.11|33161.11|33161.11|0
1642781840000|2022-01-21 16:17:20|33156.8|33156.8|33165.41|33165.41|33165.41|33165.41|33156.8|33156.8|0
1642781860000|2022-01-21 16:17:40|33169.72|33169.72|33169.72|33169.72|33169.72|33169.72|33169.72|33169.72|0
1642781870000|2022-01-21 16:17:50|33174.03|33174.03|33175.8|33175.8|33175.8|33175.8|33174.03|33174.03|0
1642781880000|2022-01-21 16:18:00|33167.19|33167.19|33167.19|33167.19|33167.19|33167.19|33167.19|33167.19|0
1642781900000|2022-01-21 16:18:20|33171.5|33171.5|33173.27|33173.27|33173.27|33173.27|33171.5|33171.5|0
1642781910000|2022-01-21 16:18:30|33177.58|33177.58|33177.58|33177.58|33177.58|33177.58|33177.58|33177.58|0
1642781940000|2022-01-21 16:19:00|33181.89|33181.89|33181.89|33181.89|33181.89|33181.89|33181.89|33181.89|0
1642781950000|2022-01-21 16:19:10|33186.19|33186.19|33186.19|33186.19|33186.19|33186.19|33186.19|33186.19|0
1642781980000|2022-01-21 16:19:40|33177.58|33177.58|33177.58|33177.58|33177.58|33177.58|33177.58|33177.58|0
1642782020000|2022-01-21 16:20:20|33173.27|33173.27|33173.27|33173.27|33177.58|33177.58|33173.27|33173.27|0
1642782030000|2022-01-21 16:20:30|33168.97|33168.97|33167.19|33167.19|33168.97|33168.97|33167.19|33167.19|0
1642782040000|2022-01-21 16:20:40|33171.5|33171.5|33167.19|33167.19|33171.5|33171.5|33167.19|33167.19|0
1642782050000|2022-01-21 16:20:50|33162.88|33162.88|33156.8|33156.8|33162.88|33162.88|33156.8|33156.8|0
1642782070000|2022-01-21 16:21:10|33161.11|33161.11|33161.11|33161.11|33161.11|33161.11|33161.11|33161.11|0
1642782080000|2022-01-21 16:21:20|33159.33|33159.33|33163.64|33163.64|33163.64|33163.64|33159.33|33159.33|0
1642782090000|2022-01-21 16:21:30|33159.33|33159.33|33159.33|33159.33|33159.33|33159.33|33159.33|33159.33|0
1642782100000|2022-01-21 16:21:40|33163.64|33163.64|33159.33|33159.33|33163.64|33163.64|33159.33|33159.33|0
1642782120000|2022-01-21 16:22:00|33161.11|33161.11|33161.11|33161.11|33161.11|33161.11|33161.11|33161.11|0
1642782130000|2022-01-21 16:22:10|33156.8|33156.8|33152.49|33152.49|33156.8|33156.8|33152.49|33152.49|0
1642782140000|2022-01-21 16:22:20|33156.8|33156.8|33156.8|33156.8|33156.8|33156.8|33156.8|33156.8|0
1642782150000|2022-01-21 16:22:30|33155.02|33155.02|33150.72|33150.72|33155.02|33155.02|33150.72|33150.72|0
1642782170000|2022-01-21 16:22:50|33159.33|33159.33|33159.33|33159.33|33159.33|33159.33|33159.33|33159.33|0
1642782180000|2022-01-21 16:23:00|33161.11|33161.11|33161.11|33161.11|33161.11|33161.11|33161.11|33161.11|0
1642782190000|2022-01-21 16:23:10|33162.88|33162.88|33162.88|33162.88|33162.88|33162.88|33162.88|33162.88|0
1642782200000|2022-01-21 16:23:20|33158.58|33158.58|33158.58|33158.58|33158.58|33158.58|33158.58|33158.58|0
1642782210000|2022-01-21 16:23:30|33162.88|33162.88|33162.88|33162.88|33162.88|33162.88|33162.88|33162.88|0
1642782220000|2022-01-21 16:23:40|33167.19|33167.19|33160.36|33160.36|33168.97|33168.97|33160.36|33160.36|0
1642782230000|2022-01-21 16:23:50|33156.05|33156.05|33149.97|33149.97|33156.05|33156.05|33149.97|33149.97|0
1642782240000|2022-01-21 16:24:00|33145.66|33145.66|33149.97|33149.97|33149.97|33149.97|33145.66|33145.66|0
1642782260000|2022-01-21 16:24:20|33141.35|33141.35|33141.35|33141.35|33141.35|33141.35|33141.35|33141.35|0
1642782290000|2022-01-21 16:24:50|33137.05|33137.05|33130.96|33130.96|33137.05|33137.05|33130.96|33130.96|0
1642782300000|2022-01-21 16:25:00|33126.66|33126.66|33126.66|33126.66|33126.66|33126.66|33126.66|33126.66|0
1642782310000|2022-01-21 16:25:10|33122.35|33122.35|33118.04|33118.04|33122.35|33122.35|33113.74|33113.74|0
1642782320000|2022-01-21 16:25:20|33113.74|33113.74|33118.04|33118.04|33118.04|33118.04|33113.74|33113.74|0
1642782330000|2022-01-21 16:25:30|33113.74|33113.74|33113.74|33113.74|33113.74|33113.74|33113.74|33113.74|0
1642782340000|2022-01-21 16:25:40|33109.43|33109.43|33109.43|33109.43|33109.43|33109.43|33109.43|33109.43|0
1642782370000|2022-01-21 16:26:10|33113.74|33113.74|33109.43|33109.43|33113.74|33113.74|33109.43|33109.43|0
1642782380000|2022-01-21 16:26:20|33105.12|33105.12|33098.01|33098.01|33105.12|33105.12|33098.01|33098.01|0
1642782410000|2022-01-21 16:26:50|33093.71|33093.71|33093.71|33093.71|33093.71|33093.71|33089.4|33089.4|0
1642782420000|2022-01-21 16:27:00|33098.01|33098.01|33098.01|33098.01|33098.01|33098.01|33098.01|33098.01|0
1642782430000|2022-01-21 16:27:10|33093.71|33093.71|33093.71|33093.71|33093.71|33093.71|33093.71|33093.71|0
1642782440000|2022-01-21 16:27:20|33095.49|33095.49|33097.26|33097.26|33097.26|33097.26|33095.49|33095.49|0
1642782450000|2022-01-21 16:27:30|33107.65|33107.65|33101.57|33101.57|33107.65|33107.65|33101.57|33101.57|0
1642782460000|2022-01-21 16:27:40|33105.88|33105.88|33105.88|33105.88|33105.88|33105.88|33105.88|33105.88|0
1642782480000|2022-01-21 16:28:00|33101.57|33101.57|33101.57|33101.57|33101.57|33101.57|33101.57|33101.57|0
1642782530000|2022-01-21 16:28:50|33103.35|33103.35|33105.88|33105.88|33107.65|33107.65|33103.35|33103.35|0
1642782540000|2022-01-21 16:29:00|33101.57|33101.57|33093.71|33093.71|33101.57|33101.57|33093.71|33093.71|0
1642782550000|2022-01-21 16:29:10|33098.01|33098.01|33098.01|33098.01|33098.01|33098.01|33098.01|33098.01|0
1642782560000|2022-01-21 16:29:20|33093.71|33093.71|33093.71|33093.71|33093.71|33093.71|33093.71|33093.71|0
1642782570000|2022-01-21 16:29:30|33095.49|33095.49|33089.4|33089.4|33095.49|33095.49|33089.4|33089.4|0
1642782580000|2022-01-21 16:29:40|33093.71|33093.71|33093.71|33093.71|33093.71|33093.71|33093.71|33093.71|0
1642782590000|2022-01-21 16:29:50|33089.4|33089.4|33091.18|33091.18|33091.18|33091.18|33089.4|33089.4|0
1643012130000|2022-01-24 08:15:30|33317.78|33317.78|33317.78|33317.78|33322.09|33322.09|33317.78|33317.78|0
1643012180000|2022-01-24 08:16:20|33312.45|33312.45|33312.45|33312.45|33312.45|33312.45|33312.45|33312.45|0
1643012200000|2022-01-24 08:16:40|33316.75|33316.75|33327.14|33327.14|33328.92|33328.92|33316.75|33316.75|0
1643012210000|2022-01-24 08:16:50|33322.84|33322.84|33319.28|33319.28|33322.84|33322.84|33319.28|33319.28|0
1643012220000|2022-01-24 08:17:00|33317.51|33317.51|33317.51|33317.51|33317.51|33317.51|33317.51|33317.51|0
1643012240000|2022-01-24 08:17:20|33321.06|33321.06|33319.28|33319.28|33324.61|33324.61|33319.28|33319.28|0
1643012250000|2022-01-24 08:17:30|33321.06|33321.06|33321.06|33321.06|33321.06|33321.06|33321.06|33321.06|0
1643012260000|2022-01-24 08:17:40|33322.84|33322.84|33317.51|33317.51|33322.84|33322.84|33317.51|33317.51|0
1643012270000|2022-01-24 08:17:50|33313.2|33313.2|33300.28|33300.28|33313.2|33313.2|33300.28|33300.28|0
1643012280000|2022-01-24 08:18:00|33304.59|33304.59|33309.92|33309.92|33314.22|33314.22|33304.59|33304.59|0
1643012290000|2022-01-24 08:18:10|33305.61|33305.61|33294.2|33294.2|33305.61|33305.61|33294.2|33294.2|0
1643012300000|2022-01-24 08:18:20|33298.5|33298.5|33298.5|33298.5|33298.5|33298.5|33298.5|33298.5|0
1643012310000|2022-01-24 08:18:30|33294.2|33294.2|33294.2|33294.2|33294.2|33294.2|33294.2|33294.2|0
1643012320000|2022-01-24 08:18:40|33302.81|33302.81|33302.81|33302.81|33302.81|33302.81|33302.81|33302.81|0
1643012340000|2022-01-24 08:19:00|33308.14|33308.14|33308.14|33308.14|33308.14|33308.14|33308.14|33308.14|0
1643012350000|2022-01-24 08:19:10|33299.53|33299.53|33299.53|33299.53|33299.53|33299.53|33299.53|33299.53|0
1643012370000|2022-01-24 08:19:30|33295.22|33295.22|33293.44|33293.44|33295.22|33295.22|33293.44|33293.44|0
1643012380000|2022-01-24 08:19:40|33289.14|33289.14|33280.52|33280.52|33289.14|33289.14|33280.52|33280.52|0
1643012390000|2022-01-24 08:19:50|33278.75|33278.75|33273.42|33273.42|33278.75|33278.75|33273.42|33273.42|0
1643012400000|2022-01-24 08:20:00|33260.5|33260.5|33260.5|33260.5|33260.5|33260.5|33260.5|33260.5|0
1643012410000|2022-01-24 08:20:10|33273.42|33273.42|33269.11|33269.11|33273.42|33273.42|33269.11|33269.11|0
1643012430000|2022-01-24 08:20:30|33270.89|33270.89|33270.89|33270.89|33270.89|33270.89|33270.89|33270.89|0
1643012460000|2022-01-24 08:21:00|33275.19|33275.19|33270.89|33270.89|33275.19|33275.19|33270.89|33270.89|0
1643012470000|2022-01-24 08:21:10|33265.56|33265.56|33265.56|33265.56|33265.56|33265.56|33265.56|33265.56|0
1643012480000|2022-01-24 08:21:20|33274.17|33274.17|33274.17|33274.17|33274.17|33274.17|33274.17|33274.17|0
1643012510000|2022-01-24 08:21:50|33275.95|33275.95|33275.95|33275.95|33275.95|33275.95|33275.95|33275.95|0
1643012520000|2022-01-24 08:22:00|33280.25|33280.25|33310.4|33310.4|33310.4|33310.4|33280.25|33280.25|0
1643012540000|2022-01-24 08:22:20|33306.09|33306.09|33306.09|33306.09|33306.09|33306.09|33306.09|33306.09|0
1643012550000|2022-01-24 08:22:30|33310.4|33310.4|33333.71|33333.71|33333.71|33333.71|33310.4|33310.4|0
1643012560000|2022-01-24 08:22:40|33338.01|33338.01|33346.63|33346.63|33346.63|33346.63|33338.01|33338.01|0
1643012580000|2022-01-24 08:23:00|33344.85|33344.85|33346.63|33346.63|33346.63|33346.63|33344.85|33344.85|0
1643012590000|2022-01-24 08:23:10|33348.4|33348.4|33346.63|33346.63|33348.4|33348.4|33346.63|33346.63|0
1643012600000|2022-01-24 08:23:20|33355.24|33355.24|33363.1|33363.1|33363.1|33363.1|33355.24|33355.24|0
1643012610000|2022-01-24 08:23:30|33367.41|33367.41|33367.41|33367.41|33367.41|33367.41|33367.41|33367.41|0
1643012620000|2022-01-24 08:23:40|33376.02|33376.02|33376.02|33376.02|33380.33|33380.33|33376.02|33376.02|0
1643012630000|2022-01-24 08:23:50|33367.41|33367.41|33354.49|33354.49|33367.41|33367.41|33354.49|33354.49|0
1643012640000|2022-01-24 08:24:00|33356.26|33356.26|33356.26|33356.26|33356.26|33356.26|33356.26|33356.26|0
1643012650000|2022-01-24 08:24:10|33360.57|33360.57|33360.57|33360.57|33360.57|33360.57|33360.57|33360.57|0
1643012660000|2022-01-24 08:24:20|33356.26|33356.26|33347.65|33347.65|33356.26|33356.26|33347.65|33347.65|0
1643012680000|2022-01-24 08:24:40|33351.96|33351.96|33356.26|33356.26|33356.26|33356.26|33347.65|33347.65|0
1643012700000|2022-01-24 08:25:00|33347.65|33347.65|33347.65|33347.65|33347.65|33347.65|33347.65|33347.65|0
1643012710000|2022-01-24 08:25:10|33349.43|33349.43|33336.51|33336.51|33349.43|33349.43|33336.51|33336.51|0
1643012720000|2022-01-24 08:25:20|33332.2|33332.2|33332.2|33332.2|33332.2|33332.2|33332.2|33332.2|0
1643012730000|2022-01-24 08:25:30|33327.9|33327.9|33323.59|33323.59|33327.9|33327.9|33323.59|33323.59|0
1643012740000|2022-01-24 08:25:40|33332.2|33332.2|33327.9|33327.9|33345.12|33345.12|33327.9|33327.9|0
1643012750000|2022-01-24 08:25:50|33345.12|33345.12|33334.73|33334.73|33345.12|33345.12|33332.95|33332.95|0
1643012770000|2022-01-24 08:26:10|33326.12|33326.12|33326.12|33326.12|33326.12|33326.12|33326.12|33326.12|0
1643012780000|2022-01-24 08:26:20|33330.43|33330.43|33334.73|33334.73|33343.34|33343.34|33330.43|33330.43|0
1643012810000|2022-01-24 08:26:50|33339.04|33339.04|33339.04|33339.04|33339.04|33339.04|33339.04|33339.04|0
1643012820000|2022-01-24 08:27:00|33346.15|33346.15|33346.15|33346.15|33346.15|33346.15|33346.15|33346.15|0
1643012840000|2022-01-24 08:27:20|33354.76|33354.76|33354.76|33354.76|33354.76|33354.76|33354.76|33354.76|0
1643012850000|2022-01-24 08:27:30|33363.37|33363.37|33371.99|33371.99|33371.99|33371.99|33363.37|33363.37|0
1643012870000|2022-01-24 08:27:50|33367.68|33367.68|33367.68|33367.68|33367.68|33367.68|33367.68|33367.68|0
1643012880000|2022-01-24 08:28:00|33373.01|33373.01|33376.57|33376.57|33376.57|33376.57|33371.23|33371.23|0
1643012890000|2022-01-24 08:28:10|33389.48|33389.48|33385.18|33385.18|33389.48|33389.48|33385.18|33385.18|0
1643012900000|2022-01-24 08:28:20|33386.96|33386.96|33395.57|33395.57|33395.57|33395.57|33386.96|33386.96|0
1643012920000|2022-01-24 08:28:40|33391.26|33391.26|33391.26|33391.26|33391.26|33391.26|33391.26|33391.26|0
1643012930000|2022-01-24 08:28:50|33382.65|33382.65|33384.43|33384.43|33384.43|33384.43|33382.65|33382.65|0
1643012970000|2022-01-24 08:29:30|33380.12|33380.12|33380.12|33380.12|33380.12|33380.12|33380.12|33380.12|0
1643012980000|2022-01-24 08:29:40|33381.9|33381.9|33374.79|33374.79|33381.9|33381.9|33374.79|33374.79|0
1643013000000|2022-01-24 08:30:00|33376.57|33376.57|33384.43|33384.43|33388.73|33388.73|33376.57|33376.57|0
1643013010000|2022-01-24 08:30:10|33380.12|33380.12|33380.12|33380.12|33380.12|33380.12|33380.12|33380.12|0
1643013060000|2022-01-24 08:31:00|33381.9|33381.9|33375.81|33375.81|33381.9|33381.9|33375.81|33375.81|0
1643013070000|2022-01-24 08:31:10|33371.51|33371.51|33371.51|33371.51|33371.51|33371.51|33371.51|33371.51|0
1643013080000|2022-01-24 08:31:20|33375.81|33375.81|33375.81|33375.81|33375.81|33375.81|33375.81|33375.81|0
1643013100000|2022-01-24 08:31:40|33371.51|33371.51|33371.51|33371.51|33371.51|33371.51|33371.51|33371.51|0
1643013120000|2022-01-24 08:32:00|33367.95|33367.95|33367.95|33367.95|33367.95|33367.95|33367.95|33367.95|0
1643013140000|2022-01-24 08:32:20|33366.18|33366.18|33366.18|33366.18|33370.48|33370.48|33366.18|33366.18|0
1643013180000|2022-01-24 08:33:00|33359.07|33359.07|33360.84|33360.84|33360.84|33360.84|33359.07|33359.07|0
1643013190000|2022-01-24 08:33:10|33365.15|33365.15|33365.15|33365.15|33365.15|33365.15|33365.15|33365.15|0
1643013200000|2022-01-24 08:33:20|33360.84|33360.84|33360.84|33360.84|33360.84|33360.84|33360.84|33360.84|0
1643013220000|2022-01-24 08:33:40|33369.46|33369.46|33373.76|33373.76|33373.76|33373.76|33369.46|33369.46|0
1643013250000|2022-01-24 08:34:10|33360.84|33360.84|33360.84|33360.84|33360.84|33360.84|33360.84|33360.84|0
1643013280000|2022-01-24 08:34:40|33366.18|33366.18|33376.57|33376.57|33376.57|33376.57|33366.18|33366.18|0
1643013330000|2022-01-24 08:35:30|33380.12|33380.12|33380.12|33380.12|33380.12|33380.12|33380.12|33380.12|0
1643013340000|2022-01-24 08:35:40|33378.34|33378.34|33378.34|33378.34|33378.34|33378.34|33378.34|33378.34|0
1643013350000|2022-01-24 08:35:50|33369.73|33369.73|33369.73|33369.73|33369.73|33369.73|33369.73|33369.73|0
1643013360000|2022-01-24 08:36:00|33374.04|33374.04|33370.48|33370.48|33374.04|33374.04|33370.48|33370.48|0
1643013370000|2022-01-24 08:36:10|33372.26|33372.26|33372.26|33372.26|33372.26|33372.26|33372.26|33372.26|0
1643013410000|2022-01-24 08:36:50|33376.57|33376.57|33376.57|33376.57|33376.57|33376.57|33376.57|33376.57|0
1643013420000|2022-01-24 08:37:00|33372.26|33372.26|33372.26|33372.26|33372.26|33372.26|33372.26|33372.26|0
1643013480000|2022-01-24 08:38:00|33367.95|33367.95|33367.95|33367.95|33367.95|33367.95|33367.95|33367.95|0
1643013490000|2022-01-24 08:38:10|33359.34|33359.34|33375.81|33375.81|33375.81|33375.81|33359.34|33359.34|0
1643013500000|2022-01-24 08:38:20|33374.04|33374.04|33378.34|33378.34|33378.34|33378.34|33374.04|33374.04|0
1643013550000|2022-01-24 08:39:10|33386.96|33386.96|33389.48|33389.48|33389.48|33389.48|33386.96|33386.96|0
1643013560000|2022-01-24 08:39:20|33398.1|33398.1|33398.1|33398.1|33398.1|33398.1|33398.1|33398.1|0
1643013570000|2022-01-24 08:39:30|33419.63|33419.63|33411.02|33411.02|33419.63|33419.63|33411.02|33411.02|0
1643013580000|2022-01-24 08:39:40|33416.35|33416.35|33416.35|33416.35|33416.35|33416.35|33416.35|33416.35|0
1643013600000|2022-01-24 08:40:00|33418.13|33418.13|33418.13|33418.13|33418.13|33418.13|33418.13|33418.13|0
1643013620000|2022-01-24 08:40:20|33426.74|33426.74|33426.74|33426.74|33426.74|33426.74|33426.74|33426.74|0
1643013640000|2022-01-24 08:40:40|33419.63|33419.63|33433.57|33433.57|33433.57|33433.57|33419.63|33419.63|0
1643013670000|2022-01-24 08:41:10|33429.27|33429.27|33425.71|33425.71|33429.27|33429.27|33425.71|33425.71|0
1643013680000|2022-01-24 08:41:20|33421.41|33421.41|33415.32|33415.32|33421.41|33421.41|33415.32|33415.32|0
1643013690000|2022-01-24 08:41:30|33413.55|33413.55|33413.55|33413.55|33413.55|33413.55|33413.55|33413.55|0
1643013700000|2022-01-24 08:41:40|33404.93|33404.93|33409.24|33409.24|33409.24|33409.24|33404.93|33404.93|0
1643013710000|2022-01-24 08:41:50|33417.85|33417.85|33409.24|33409.24|33417.85|33417.85|33409.24|33409.24|0
1643013730000|2022-01-24 08:42:10|33419.63|33419.63|33419.63|33419.63|33419.63|33419.63|33419.63|33419.63|0
1643013780000|2022-01-24 08:43:00|33428.24|33428.24|33419.63|33419.63|33428.24|33428.24|33419.63|33419.63|0
1643013800000|2022-01-24 08:43:20|33415.32|33415.32|33413.55|33413.55|33415.32|33415.32|33413.55|33413.55|0
1643013810000|2022-01-24 08:43:30|33417.85|33417.85|33430.02|33430.02|33430.02|33430.02|33417.85|33417.85|0
1643013820000|2022-01-24 08:43:40|33425.71|33425.71|33425.71|33425.71|33425.71|33425.71|33425.71|33425.71|0
1643013860000|2022-01-24 08:44:20|33417.1|33417.1|33417.1|33417.1|33417.1|33417.1|33417.1|33417.1|0
1643013880000|2022-01-24 08:44:40|33421.41|33421.41|33421.41|33421.41|33421.41|33421.41|33421.41|33421.41|0
1643013890000|2022-01-24 08:44:50|33417.1|33417.1|33417.1|33417.1|33417.1|33417.1|33417.1|33417.1|0
1643013920000|2022-01-24 08:45:20|33421.41|33421.41|33421.41|33421.41|33421.41|33421.41|33421.41|33421.41|0
1643013940000|2022-01-24 08:45:40|33425.71|33425.71|33425.71|33425.71|33425.71|33425.71|33425.71|33425.71|0
1643013950000|2022-01-24 08:45:50|33439.66|33439.66|33435.35|33435.35|33439.66|33439.66|33435.35|33435.35|0
1643013960000|2022-01-24 08:46:00|33439.66|33439.66|33439.66|33439.66|33439.66|33439.66|33439.66|33439.66|0
1643013970000|2022-01-24 08:46:10|33423.18|33423.18|33455.11|33455.11|33455.11|33455.11|33417.1|33417.1|0
1643013980000|2022-01-24 08:46:20|33459.41|33459.41|33449.02|33449.02|33459.41|33459.41|33449.02|33449.02|0
1643013990000|2022-01-24 08:46:30|33440.41|33440.41|33440.41|33440.41|33440.41|33440.41|33440.41|33440.41|0
1643014000000|2022-01-24 08:46:40|33444.72|33444.72|33453.33|33453.33|33453.33|33453.33|33444.72|33444.72|0
1643014020000|2022-01-24 08:47:00|33461.94|33461.94|33466.25|33466.25|33466.25|33466.25|33461.94|33461.94|0
1643014030000|2022-01-24 08:47:10|33474.86|33474.86|33474.86|33474.86|33474.86|33474.86|33474.86|33474.86|0
1643014040000|2022-01-24 08:47:20|33466.25|33466.25|33461.94|33461.94|33466.25|33466.25|33461.94|33461.94|0
1643014050000|2022-01-24 08:47:30|33466.25|33466.25|33466.25|33466.25|33466.25|33466.25|33466.25|33466.25|0
1643014060000|2022-01-24 08:47:40|33470.56|33470.56|33470.56|33470.56|33470.56|33470.56|33470.56|33470.56|0
1643014090000|2022-01-24 08:48:10|33474.86|33474.86|33482.72|33482.72|33482.72|33482.72|33474.86|33474.86|0
1643014100000|2022-01-24 08:48:20|33480.95|33480.95|33480.95|33480.95|33480.95|33480.95|33480.95|33480.95|0
1643014110000|2022-01-24 08:48:30|33476.64|33476.64|33476.64|33476.64|33476.64|33476.64|33476.64|33476.64|0
1643014120000|2022-01-24 08:48:40|33480.95|33480.95|33480.95|33480.95|33480.95|33480.95|33480.95|33480.95|0
1643014140000|2022-01-24 08:49:00|33476.64|33476.64|33476.64|33476.64|33476.64|33476.64|33476.64|33476.64|0
1643014150000|2022-01-24 08:49:10|33478.42|33478.42|33478.42|33478.42|33478.42|33478.42|33478.42|33478.42|0
1643014160000|2022-01-24 08:49:20|33482.72|33482.72|33482.72|33482.72|33482.72|33482.72|33482.72|33482.72|0
1643014170000|2022-01-24 08:49:30|33478.42|33478.42|33470.56|33470.56|33478.42|33478.42|33470.56|33470.56|0
1643014180000|2022-01-24 08:49:40|33466.25|33466.25|33457.64|33457.64|33466.25|33466.25|33457.64|33457.64|0
1643014190000|2022-01-24 08:49:50|33454.08|33454.08|33454.08|33454.08|33454.08|33454.08|33454.08|33454.08|0
1643014200000|2022-01-24 08:50:00|33445.47|33445.47|33449.78|33449.78|33454.08|33454.08|33445.47|33445.47|0
1643014210000|2022-01-24 08:50:10|33451.55|33451.55|33455.86|33455.86|33455.86|33455.86|33451.55|33451.55|0
1643014240000|2022-01-24 08:50:40|33460.17|33460.17|33464.47|33464.47|33464.47|33464.47|33460.17|33460.17|0
1643014260000|2022-01-24 08:51:00|33468.78|33468.78|33470.56|33470.56|33470.56|33470.56|33468.78|33468.78|0
1643014270000|2022-01-24 08:51:10|33466.25|33466.25|33466.25|33466.25|33466.25|33466.25|33466.25|33466.25|0
1643014290000|2022-01-24 08:51:30|33470.56|33470.56|33470.56|33470.56|33470.56|33470.56|33470.56|33470.56|0
1643014310000|2022-01-24 08:51:50|33466.25|33466.25|33474.86|33474.86|33474.86|33474.86|33466.25|33466.25|0
1643014350000|2022-01-24 08:52:30|33470.56|33470.56|33470.56|33470.56|33470.56|33470.56|33470.56|33470.56|0
1643014380000|2022-01-24 08:53:00|33485.25|33485.25|33476.64|33476.64|33485.25|33485.25|33476.64|33476.64|0
1643014390000|2022-01-24 08:53:10|33480.95|33480.95|33480.95|33480.95|33480.95|33480.95|33480.95|33480.95|0
1643014400000|2022-01-24 08:53:20|33485.25|33485.25|33485.25|33485.25|33485.25|33485.25|33485.25|33485.25|0
1643014420000|2022-01-24 08:53:40|33487.03|33487.03|33482.72|33482.72|33487.03|33487.03|33482.72|33482.72|0
1643014450000|2022-01-24 08:54:10|33493.11|33493.11|33506.03|33506.03|33506.03|33506.03|33493.11|33493.11|0
1643014460000|2022-01-24 08:54:20|33497.42|33497.42|33514.65|33514.65|33514.65|33514.65|33497.42|33497.42|0
1643014470000|2022-01-24 08:54:30|33518.95|33518.95|33518.95|33518.95|33518.95|33518.95|33518.95|33518.95|0
1643014480000|2022-01-24 08:54:40|33523.26|33523.26|33523.26|33523.26|33523.26|33523.26|33523.26|33523.26|0
1643014490000|2022-01-24 08:54:50|33518.95|33518.95|33514.65|33514.65|33518.95|33518.95|33514.65|33514.65|0
1643014500000|2022-01-24 08:55:00|33518.95|33518.95|33512.87|33512.87|33523.26|33523.26|33510.34|33510.34|0
1643014510000|2022-01-24 08:55:10|33518.2|33518.2|33544.59|33544.59|33544.59|33544.59|33518.2|33518.2|0
1643014520000|2022-01-24 08:55:20|33540.28|33540.28|33545.34|33545.34|33548.89|33548.89|33540.28|33540.28|0
1643014540000|2022-01-24 08:55:40|33549.64|33549.64|33547.87|33547.87|33549.64|33549.64|33547.87|33547.87|0
1643014550000|2022-01-24 08:55:50|33534.95|33534.95|33534.95|33534.95|33534.95|33534.95|33534.95|33534.95|0
1643014560000|2022-01-24 08:56:00|33543.56|33543.56|33547.87|33547.87|33547.87|33547.87|33543.56|33543.56|0
1643014570000|2022-01-24 08:56:10|33543.56|33543.56|33556.48|33556.48|33556.48|33556.48|33543.56|33543.56|0
1643014580000|2022-01-24 08:56:20|33552.17|33552.17|33538.23|33538.23|33552.17|33552.17|33538.23|33538.23|0
1643014600000|2022-01-24 08:56:40|33551.15|33551.15|33567.62|33567.62|33571.93|33571.93|33551.15|33551.15|0
1643014610000|2022-01-24 08:56:50|33537.48|33537.48|33521|33521|33537.48|33537.48|33516.7|33516.7|0
1643014630000|2022-01-24 08:57:10|33517.45|33517.45|33513.14|33513.14|33517.45|33517.45|33513.14|33513.14|0
1643014640000|2022-01-24 08:57:20|33517.45|33517.45|33505.28|33505.28|33517.45|33517.45|33505.28|33505.28|0
1643014650000|2022-01-24 08:57:30|33500.97|33500.97|33496.67|33496.67|33500.97|33500.97|33496.67|33496.67|0
1643014660000|2022-01-24 08:57:40|33488.05|33488.05|33468.78|33468.78|33488.05|33488.05|33468.78|33468.78|0
1643014670000|2022-01-24 08:57:50|33473.09|33473.09|33455.86|33455.86|33473.09|33473.09|33455.86|33455.86|0
1643014680000|2022-01-24 08:58:00|33457.64|33457.64|33474.11|33474.11|33478.42|33478.42|33457.64|33457.64|0
1643014690000|2022-01-24 08:58:10|33487.03|33487.03|33487.03|33487.03|33487.03|33487.03|33487.03|33487.03|0
1643014700000|2022-01-24 08:58:20|33490.58|33490.58|33490.58|33490.58|33490.58|33490.58|33490.58|33490.58|0
1643014730000|2022-01-24 08:58:50|33487.03|33487.03|33512.87|33512.87|33512.87|33512.87|33487.03|33487.03|0
1643014740000|2022-01-24 08:59:00|33508.56|33508.56|33521.48|33521.48|33521.48|33521.48|33508.56|33508.56|0
1643014750000|2022-01-24 08:59:10|33517.18|33517.18|33503.23|33503.23|33517.18|33517.18|33503.23|33503.23|0
1643014780000|2022-01-24 08:59:40|33507.54|33507.54|33503.23|33503.23|33507.54|33507.54|33503.23|33503.23|0
1643014790000|2022-01-24 08:59:50|33494.62|33494.62|33494.62|33494.62|33494.62|33494.62|33494.62|33494.62|0
1643014800000|2022-01-24 09:00:00|33492.84|33492.84|33492.84|33492.84|33492.84|33492.84|33492.84|33492.84|0
1643014810000|2022-01-24 09:00:10|33479.92|33479.92|33471.31|33471.31|33479.92|33479.92|33471.31|33471.31|0
1643014820000|2022-01-24 09:00:20|33484.23|33484.23|33484.23|33484.23|33484.23|33484.23|33484.23|33484.23|0
1643014840000|2022-01-24 09:00:40|33488.53|33488.53|33499.95|33499.95|33512.87|33512.87|33488.53|33488.53|0
1643014870000|2022-01-24 09:01:10|33491.34|33491.34|33491.34|33491.34|33491.34|33491.34|33491.34|33491.34|0
1643014900000|2022-01-24 09:01:40|33504.26|33504.26|33504.26|33504.26|33504.26|33504.26|33504.26|33504.26|0
1643014910000|2022-01-24 09:01:50|33499.95|33499.95|33499.95|33499.95|33499.95|33499.95|33499.95|33499.95|0
1643014920000|2022-01-24 09:02:00|33503.5|33503.5|33513.89|33513.89|33517.45|33517.45|33503.5|33503.5|0
1643014930000|2022-01-24 09:02:10|33522.51|33522.51|33522.51|33522.51|33522.51|33522.51|33522.51|33522.51|0
1643014970000|2022-01-24 09:02:50|33518.2|33518.2|33522.51|33522.51|33522.51|33522.51|33518.2|33518.2|0
1643014980000|2022-01-24 09:03:00|33526.06|33526.06|33534.67|33534.67|33534.67|33534.67|33526.06|33526.06|0
1643015000000|2022-01-24 09:03:20|33538.98|33538.98|33538.98|33538.98|33538.98|33538.98|33538.98|33538.98|0
1643015010000|2022-01-24 09:03:30|33535.43|33535.43|33531.87|33531.87|33535.43|33535.43|33531.87|33531.87|0
1643015020000|2022-01-24 09:03:40|33536.18|33536.18|33544.79|33544.79|33544.79|33544.79|33536.18|33536.18|0
1643015030000|2022-01-24 09:03:50|33548.35|33548.35|33552.65|33552.65|33552.65|33552.65|33548.35|33548.35|0
1643015040000|2022-01-24 09:04:00|33550.87|33550.87|33547.32|33547.32|33550.87|33550.87|33547.32|33547.32|0
1643015050000|2022-01-24 09:04:10|33536.93|33536.93|33526.54|33526.54|33536.93|33536.93|33526.54|33526.54|0
1643015060000|2022-01-24 09:04:20|33522.23|33522.23|33522.23|33522.23|33522.23|33522.23|33513.62|33513.62|0
1643015070000|2022-01-24 09:04:30|33526.54|33526.54|33535.15|33535.15|33535.15|33535.15|33526.54|33526.54|0
1643015080000|2022-01-24 09:04:40|33543.77|33543.77|33530.85|33530.85|33543.77|33543.77|33530.85|33530.85|0
1643015100000|2022-01-24 09:05:00|33543.77|33543.77|33535.91|33535.91|33543.77|33543.77|33531.6|33531.6|0
1643015110000|2022-01-24 09:05:10|33534.13|33534.13|33534.13|33534.13|33534.13|33534.13|33534.13|33534.13|0
1643015120000|2022-01-24 09:05:20|33529.82|33529.82|33528.04|33528.04|33529.82|33529.82|33528.04|33528.04|0
1643015140000|2022-01-24 09:05:40|33519.43|33519.43|33523.74|33523.74|33523.74|33523.74|33519.43|33519.43|0
1643015160000|2022-01-24 09:06:00|33510.82|33510.82|33510.82|33510.82|33510.82|33510.82|33510.82|33510.82|0
1643015190000|2022-01-24 09:06:30|33506.51|33506.51|33544.52|33544.52|33544.52|33544.52|33506.51|33506.51|0
1643015200000|2022-01-24 09:06:40|33548.82|33548.82|33531.6|33531.6|33548.82|33548.82|33531.6|33531.6|0
1643015210000|2022-01-24 09:06:50|33527.29|33527.29|33525.52|33525.52|33527.29|33527.29|33525.52|33525.52|0
1643015220000|2022-01-24 09:07:00|33516.9|33516.9|33508.29|33508.29|33516.9|33516.9|33508.29|33508.29|0
1643015230000|2022-01-24 09:07:10|33529.82|33529.82|33529.82|33529.82|33534.13|33534.13|33525.52|33525.52|0
1643015240000|2022-01-24 09:07:20|33538.43|33538.43|33538.43|33538.43|33538.43|33538.43|33538.43|33538.43|0
1643015250000|2022-01-24 09:07:30|33542.74|33542.74|33540.96|33540.96|33542.74|33542.74|33540.96|33540.96|0
1643015260000|2022-01-24 09:07:40|33545.27|33545.27|33545.27|33545.27|33545.27|33545.27|33545.27|33545.27|0
1643015280000|2022-01-24 09:08:00|33540.96|33540.96|33540.96|33540.96|33540.96|33540.96|33540.96|33540.96|0
1643015290000|2022-01-24 09:08:10|33545.27|33545.27|33545.27|33545.27|33545.27|33545.27|33545.27|33545.27|0
1643015300000|2022-01-24 09:08:20|33540.96|33540.96|33536.66|33536.66|33540.96|33540.96|33536.66|33536.66|0
1643015330000|2022-01-24 09:08:50|33532.35|33532.35|33534.13|33534.13|33534.13|33534.13|33532.35|33532.35|0
1643015340000|2022-01-24 09:09:00|33529.82|33529.82|33519.43|33519.43|33529.82|33529.82|33519.43|33519.43|0
1643015350000|2022-01-24 09:09:10|33517.65|33517.65|33517.65|33517.65|33517.65|33517.65|33517.65|33517.65|0
1643015360000|2022-01-24 09:09:20|33509.04|33509.04|33504.73|33504.73|33509.04|33509.04|33504.73|33504.73|0
1643015370000|2022-01-24 09:09:30|33513.35|33513.35|33513.35|33513.35|33517.65|33517.65|33513.35|33513.35|0
1643015390000|2022-01-24 09:09:50|33511.57|33511.57|33519.43|33519.43|33519.43|33519.43|33511.57|33511.57|0
1643015400000|2022-01-24 09:10:00|33510.82|33510.82|33520.46|33520.46|33520.46|33520.46|33510.82|33510.82|0
1643015410000|2022-01-24 09:10:10|33516.9|33516.9|33516.9|33516.9|33516.9|33516.9|33516.9|33516.9|0
1643015420000|2022-01-24 09:10:20|33534.13|33534.13|33556.69|33556.69|33567.08|33567.08|33529.82|33529.82|0
1643015430000|2022-01-24 09:10:30|33552.38|33552.38|33548.07|33548.07|33556.69|33556.69|33548.07|33548.07|0
1643015440000|2022-01-24 09:10:40|33543.77|33543.77|33548.07|33548.07|33548.07|33548.07|33543.77|33543.77|0
1643015450000|2022-01-24 09:10:50|33551.63|33551.63|33548.07|33548.07|33552.38|33552.38|33548.07|33548.07|0
1643015460000|2022-01-24 09:11:00|33546.3|33546.3|33546.3|33546.3|33546.3|33546.3|33546.3|33546.3|0
1643015470000|2022-01-24 09:11:10|33541.99|33541.99|33541.99|33541.99|33541.99|33541.99|33541.99|33541.99|0
1643015480000|2022-01-24 09:11:20|33540.21|33540.21|33527.29|33527.29|33540.21|33540.21|33527.29|33527.29|0
1643015490000|2022-01-24 09:11:30|33544.52|33544.52|33544.52|33544.52|33548.82|33548.82|33540.21|33540.21|0
1643015510000|2022-01-24 09:11:50|33540.21|33540.21|33540.21|33540.21|33540.21|33540.21|33540.21|33540.21|0
1643015520000|2022-01-24 09:12:00|33535.91|33535.91|33535.91|33535.91|33535.91|33535.91|33535.91|33535.91|0
1643015540000|2022-01-24 09:12:20|33531.6|33531.6|33553.13|33553.13|33557.44|33557.44|33531.6|33531.6|0
1643015550000|2022-01-24 09:12:30|33565.3|33565.3|33563.52|33563.52|33565.3|33565.3|33563.52|33563.52|0
1643015570000|2022-01-24 09:12:50|33567.83|33567.83|33567.83|33567.83|33567.83|33567.83|33567.83|33567.83|0
1643015580000|2022-01-24 09:13:00|33563.52|33563.52|33563.52|33563.52|33563.52|33563.52|33563.52|33563.52|0
1643015590000|2022-01-24 09:13:10|33573.91|33573.91|33578.22|33578.22|33578.22|33578.22|33573.91|33573.91|0
1643015600000|2022-01-24 09:13:20|33573.91|33573.91|33573.91|33573.91|33573.91|33573.91|33573.91|33573.91|0
1643015610000|2022-01-24 09:13:30|33581.77|33581.77|33586.08|33586.08|33586.08|33586.08|33581.77|33581.77|0
1643015630000|2022-01-24 09:13:50|33599|33599|33599|33599|33599|33599|33586.08|33586.08|0
1643015640000|2022-01-24 09:14:00|33594.69|33594.69|33581.77|33581.77|33594.69|33594.69|33581.77|33581.77|0
1643015650000|2022-01-24 09:14:10|33580|33580|33592.91|33592.91|33592.91|33592.91|33580|33580|0
1643015660000|2022-01-24 09:14:20|33571.38|33571.38|33569.6|33569.6|33571.38|33571.38|33569.6|33569.6|0
1643015700000|2022-01-24 09:15:00|33573.91|33573.91|33569.6|33569.6|33573.91|33573.91|33569.6|33569.6|0
1643015720000|2022-01-24 09:15:20|33573.91|33573.91|33573.91|33573.91|33582.52|33582.52|33573.91|33573.91|0
1643015730000|2022-01-24 09:15:30|33578.22|33578.22|33586.83|33586.83|33586.83|33586.83|33578.22|33578.22|0
1643015740000|2022-01-24 09:15:40|33591.14|33591.14|33602.55|33602.55|33606.86|33606.86|33586.83|33586.83|0
1643015770000|2022-01-24 09:16:10|33604.33|33604.33|33604.33|33604.33|33604.33|33604.33|33604.33|33604.33|0
1643015780000|2022-01-24 09:16:20|33595.72|33595.72|33604.33|33604.33|33604.33|33604.33|33595.72|33595.72|0
1643015810000|2022-01-24 09:16:50|33600.02|33600.02|33595.72|33595.72|33600.02|33600.02|33595.72|33595.72|0
1643015840000|2022-01-24 09:17:20|33608.64|33608.64|33608.64|33608.64|33608.64|33608.64|33608.64|33608.64|0
1643015850000|2022-01-24 09:17:30|33612.94|33612.94|33612.94|33612.94|33612.94|33612.94|33612.94|33612.94|0
1643015860000|2022-01-24 09:17:40|33608.64|33608.64|33608.64|33608.64|33608.64|33608.64|33608.64|33608.64|0
1643015880000|2022-01-24 09:18:00|33617.25|33617.25|33619.03|33619.03|33619.03|33619.03|33617.25|33617.25|0
1643015890000|2022-01-24 09:18:10|33625.11|33625.11|33625.11|33625.11|33625.11|33625.11|33625.11|33625.11|0
1643015940000|2022-01-24 09:19:00|33616.5|33616.5|33616.5|33616.5|33618.27|33618.27|33616.5|33616.5|0
1643015960000|2022-01-24 09:19:20|33612.19|33612.19|33612.19|33612.19|33612.19|33612.19|33612.19|33612.19|0
1643015980000|2022-01-24 09:19:40|33607.88|33607.88|33616.5|33616.5|33620.8|33620.8|33607.88|33607.88|0
1643015990000|2022-01-24 09:19:50|33612.19|33612.19|33599.27|33599.27|33612.19|33612.19|33599.27|33599.27|0
1643016060000|2022-01-24 09:21:00|33590.66|33590.66|33587.1|33587.1|33590.66|33590.66|33587.1|33587.1|0
1643016070000|2022-01-24 09:21:10|33585.33|33585.33|33585.33|33585.33|33585.33|33585.33|33585.33|33585.33|0
1643016080000|2022-01-24 09:21:20|33568.1|33568.1|33563.79|33563.79|33568.1|33568.1|33563.79|33563.79|0
1643016110000|2022-01-24 09:21:50|33576.71|33576.71|33563.79|33563.79|33576.71|33576.71|33559.49|33559.49|0
1643016120000|2022-01-24 09:22:00|33562.02|33562.02|33560.24|33560.24|33562.02|33562.02|33560.24|33560.24|0
1643016130000|2022-01-24 09:22:10|33547.32|33547.32|33547.32|33547.32|33547.32|33547.32|33547.32|33547.32|0
1643016140000|2022-01-24 09:22:20|33555.18|33555.18|33550.87|33550.87|33559.49|33559.49|33550.87|33550.87|0
1643016210000|2022-01-24 09:23:30|33546.57|33546.57|33546.57|33546.57|33546.57|33546.57|33546.57|33546.57|0
1643016230000|2022-01-24 09:23:50|33543.01|33543.01|33543.01|33543.01|33543.01|33543.01|33543.01|33543.01|0
1643016240000|2022-01-24 09:24:00|33555.93|33555.93|33560.24|33560.24|33560.24|33560.24|33555.93|33555.93|0
1643016260000|2022-01-24 09:24:20|33551.63|33551.63|33551.63|33551.63|33551.63|33551.63|33551.63|33551.63|0
1643016270000|2022-01-24 09:24:30|33560.24|33560.24|33560.24|33560.24|33560.24|33560.24|33560.24|33560.24|0
1643016280000|2022-01-24 09:24:40|33555.93|33555.93|33557.71|33557.71|33557.71|33557.71|33555.93|33555.93|0
1643016300000|2022-01-24 09:25:00|33566.32|33566.32|33566.32|33566.32|33566.32|33566.32|33566.32|33566.32|0
1643016310000|2022-01-24 09:25:10|33574.94|33574.94|33570.63|33570.63|33574.94|33574.94|33570.63|33570.63|0
1643016370000|2022-01-24 09:26:10|33574.94|33574.94|33574.94|33574.94|33574.94|33574.94|33574.94|33574.94|0
1643016380000|2022-01-24 09:26:20|33573.16|33573.16|33577.47|33577.47|33577.47|33577.47|33573.16|33573.16|0
1643016430000|2022-01-24 09:27:10|33555.93|33555.93|33547.32|33547.32|33555.93|33555.93|33547.32|33547.32|0
1643016450000|2022-01-24 09:27:30|33543.77|33543.77|33538.43|33538.43|33543.77|33543.77|33538.43|33538.43|0
1643016460000|2022-01-24 09:27:40|33542.74|33542.74|33542.74|33542.74|33542.74|33542.74|33542.74|33542.74|0
1643016470000|2022-01-24 09:27:50|33547.05|33547.05|33547.05|33547.05|33547.05|33547.05|33547.05|33547.05|0
1643016480000|2022-01-24 09:28:00|33538.43|33538.43|33543.77|33543.77|33543.77|33543.77|33538.43|33538.43|0
1643016490000|2022-01-24 09:28:10|33552.38|33552.38|33550.6|33550.6|33552.38|33552.38|33550.6|33550.6|0
1643016520000|2022-01-24 09:28:40|33559.21|33559.21|33554.91|33554.91|33563.52|33563.52|33554.91|33554.91|0
1643016540000|2022-01-24 09:29:00|33568.85|33568.85|33570.63|33570.63|33570.63|33570.63|33568.85|33568.85|0
1643016550000|2022-01-24 09:29:10|33568.85|33568.85|33568.85|33568.85|33568.85|33568.85|33568.85|33568.85|0
1643016570000|2022-01-24 09:29:30|33560.24|33560.24|33560.24|33560.24|33560.24|33560.24|33560.24|33560.24|0
1643016580000|2022-01-24 09:29:40|33551.63|33551.63|33547.32|33547.32|33551.63|33551.63|33543.01|33543.01|0
1643016590000|2022-01-24 09:29:50|33555.93|33555.93|33555.93|33555.93|33555.93|33555.93|33555.93|33555.93|0
1643016610000|2022-01-24 09:30:10|33560.24|33560.24|33555.93|33555.93|33560.24|33560.24|33555.93|33555.93|0
1643016620000|2022-01-24 09:30:20|33550.6|33550.6|33552.38|33552.38|33552.38|33552.38|33550.6|33550.6|0
1643016630000|2022-01-24 09:30:30|33565.3|33565.3|33560.99|33560.99|33565.3|33565.3|33560.99|33560.99|0
1643016650000|2022-01-24 09:30:50|33569.6|33569.6|33600.78|33600.78|33609.39|33609.39|33569.6|33569.6|0
1643016660000|2022-01-24 09:31:00|33609.39|33609.39|33605.08|33605.08|33611.92|33611.92|33603.3|33603.3|0
1643016670000|2022-01-24 09:31:10|33613.69|33613.69|33613.69|33613.69|33613.69|33613.69|33609.39|33609.39|0
1643016680000|2022-01-24 09:31:20|33618|33618|33634.48|33634.48|33634.48|33634.48|33618|33618|0
1643016690000|2022-01-24 09:31:30|33638.78|33638.78|33638.78|33638.78|33638.78|33638.78|33638.78|33638.78|0
1643016710000|2022-01-24 09:31:50|33634.48|33634.48|33634.48|33634.48|33634.48|33634.48|33634.48|33634.48|0
1643016730000|2022-01-24 09:32:10|33625.86|33625.86|33625.86|33625.86|33625.86|33625.86|33625.86|33625.86|0
1643016750000|2022-01-24 09:32:30|33627.64|33627.64|33627.64|33627.64|33627.64|33627.64|33627.64|33627.64|0
1643016760000|2022-01-24 09:32:40|33623.33|33623.33|33628.66|33628.66|33628.66|33628.66|33623.33|33623.33|0
1643016770000|2022-01-24 09:32:50|33637.28|33637.28|33637.28|33637.28|33637.28|33637.28|33637.28|33637.28|0
1643016780000|2022-01-24 09:33:00|33635.5|33635.5|33635.5|33635.5|33635.5|33635.5|33635.5|33635.5|0
1643016800000|2022-01-24 09:33:20|33626.89|33626.89|33626.89|33626.89|33626.89|33626.89|33626.89|33626.89|0
1643016810000|2022-01-24 09:33:30|33630.44|33630.44|33628.66|33628.66|33630.44|33630.44|33628.66|33628.66|0
1643016820000|2022-01-24 09:33:40|33637.28|33637.28|33632.97|33632.97|33637.28|33637.28|33628.66|33628.66|0
1643016840000|2022-01-24 09:34:00|33631.19|33631.19|33631.19|33631.19|33631.19|33631.19|33631.19|33631.19|0
1643016870000|2022-01-24 09:34:30|33622.58|33622.58|33622.58|33622.58|33622.58|33622.58|33622.58|33622.58|0
1643016890000|2022-01-24 09:34:50|33620.8|33620.8|33620.8|33620.8|33620.8|33620.8|33620.8|33620.8|0
1643016900000|2022-01-24 09:35:00|33612.19|33612.19|33608.64|33608.64|33612.19|33612.19|33608.64|33608.64|0
1643016910000|2022-01-24 09:35:10|33595.72|33595.72|33595.72|33595.72|33595.72|33595.72|33595.72|33595.72|0
1643016940000|2022-01-24 09:35:40|33600.02|33600.02|33600.02|33600.02|33600.02|33600.02|33600.02|33600.02|0
1643016960000|2022-01-24 09:36:00|33601.8|33601.8|33601.8|33601.8|33601.8|33601.8|33601.8|33601.8|0
1643016980000|2022-01-24 09:36:20|33603.58|33603.58|33605.35|33605.35|33605.35|33605.35|33603.58|33603.58|0
1643017000000|2022-01-24 09:36:40|33613.97|33613.97|33613.97|33613.97|33613.97|33613.97|33613.97|33613.97|0
1643017020000|2022-01-24 09:37:00|33601.05|33601.05|33601.05|33601.05|33601.05|33601.05|33601.05|33601.05|0
1643017030000|2022-01-24 09:37:10|33596.74|33596.74|33596.74|33596.74|33596.74|33596.74|33596.74|33596.74|0
1643017040000|2022-01-24 09:37:20|33605.35|33605.35|33605.35|33605.35|33605.35|33605.35|33605.35|33605.35|0
1643017060000|2022-01-24 09:37:40|33596.74|33596.74|33596.74|33596.74|33596.74|33596.74|33596.74|33596.74|0
1643017100000|2022-01-24 09:38:20|33588.13|33588.13|33588.13|33588.13|33588.13|33588.13|33588.13|33588.13|0
1643017120000|2022-01-24 09:38:40|33593.46|33593.46|33595.99|33595.99|33595.99|33595.99|33591.68|33591.68|0
1643017140000|2022-01-24 09:39:00|33594.21|33594.21|33594.21|33594.21|33594.21|33594.21|33594.21|33594.21|0
1643017150000|2022-01-24 09:39:10|33602.83|33602.83|33602.83|33602.83|33602.83|33602.83|33602.83|33602.83|0
1643017160000|2022-01-24 09:39:20|33598.52|33598.52|33598.52|33598.52|33598.52|33598.52|33598.52|33598.52|0
1643017170000|2022-01-24 09:39:30|33611.44|33611.44|33607.13|33607.13|33611.44|33611.44|33607.13|33607.13|0
1643017210000|2022-01-24 09:40:10|33602.83|33602.83|33602.83|33602.83|33602.83|33602.83|33602.83|33602.83|0
1643017240000|2022-01-24 09:40:40|33589.91|33589.91|33587.38|33587.38|33589.91|33589.91|33585.6|33585.6|0
1643017250000|2022-01-24 09:40:50|33595.99|33595.99|33595.99|33595.99|33595.99|33595.99|33595.99|33595.99|0
1643017260000|2022-01-24 09:41:00|33597.77|33597.77|33597.77|33597.77|33599.54|33599.54|33597.77|33597.77|0
1643017270000|2022-01-24 09:41:10|33606.38|33606.38|33623.61|33623.61|33623.61|33623.61|33606.38|33606.38|0
1643017290000|2022-01-24 09:41:30|33619.3|33619.3|33619.3|33619.3|33619.3|33619.3|33619.3|33619.3|0
1643017300000|2022-01-24 09:41:40|33614.99|33614.99|33623.88|33623.88|33623.88|33623.88|33614.99|33614.99|0
1643017310000|2022-01-24 09:41:50|33629.96|33629.96|33628.19|33628.19|33629.96|33629.96|33626.41|33626.41|0
1643017350000|2022-01-24 09:42:30|33629.96|33629.96|33629.96|33629.96|33629.96|33629.96|33629.96|33629.96|0
1643017360000|2022-01-24 09:42:40|33634.27|33634.27|33642.88|33642.88|33642.88|33642.88|33634.27|33634.27|0
1643017370000|2022-01-24 09:42:50|33634.27|33634.27|33634.27|33634.27|33634.27|33634.27|33634.27|33634.27|0
1643017380000|2022-01-24 09:43:00|33636.05|33636.05|33637.82|33637.82|33637.82|33637.82|33636.05|33636.05|0
1643017390000|2022-01-24 09:43:10|33641.38|33641.38|33641.38|33641.38|33641.38|33641.38|33641.38|33641.38|0
1643017400000|2022-01-24 09:43:20|33639.6|33639.6|33639.6|33639.6|33639.6|33639.6|33639.6|33639.6|0
1643017410000|2022-01-24 09:43:30|33656.83|33656.83|33656.83|33656.83|33656.83|33656.83|33656.83|33656.83|0
1643017430000|2022-01-24 09:43:50|33655.05|33655.05|33650.74|33650.74|33655.05|33655.05|33650.74|33650.74|0
1643017440000|2022-01-24 09:44:00|33648.97|33648.97|33648.97|33648.97|33648.97|33648.97|33648.97|33648.97|0
1643017470000|2022-01-24 09:44:30|33645.41|33645.41|33645.41|33645.41|33645.41|33645.41|33645.41|33645.41|0
1643017490000|2022-01-24 09:44:50|33641.1|33641.1|33641.1|33641.1|33641.1|33641.1|33641.1|33641.1|0
1643017520000|2022-01-24 09:45:20|33635.02|33635.02|33635.02|33635.02|33635.02|33635.02|33635.02|33635.02|0
1643017530000|2022-01-24 09:45:30|33630.71|33630.71|33630.71|33630.71|33630.71|33630.71|33630.71|33630.71|0
1643017540000|2022-01-24 09:45:40|33622.1|33622.1|33622.1|33622.1|33622.1|33622.1|33622.1|33622.1|0
1643017550000|2022-01-24 09:45:50|33623.88|33623.88|33632.49|33632.49|33636.8|33636.8|33623.88|33623.88|0
1643017580000|2022-01-24 09:46:20|33645.41|33645.41|33636.8|33636.8|33645.41|33645.41|33636.8|33636.8|0
1643017590000|2022-01-24 09:46:30|33649.72|33649.72|33651.49|33651.49|33651.49|33651.49|33649.72|33649.72|0
1643017600000|2022-01-24 09:46:40|33655.8|33655.8|33657.58|33657.58|33657.58|33657.58|33655.8|33655.8|0
1643017620000|2022-01-24 09:47:00|33655.8|33655.8|33649.72|33649.72|33655.8|33655.8|33649.72|33649.72|0
1643017690000|2022-01-24 09:48:10|33647.94|33647.94|33647.19|33647.19|33651.49|33651.49|33647.19|33647.19|0
1643017700000|2022-01-24 09:48:20|33655.8|33655.8|33651.49|33651.49|33655.8|33655.8|33651.49|33651.49|0
1643017730000|2022-01-24 09:48:50|33655.8|33655.8|33655.8|33655.8|33655.8|33655.8|33655.8|33655.8|0
1643017750000|2022-01-24 09:49:10|33657.58|33657.58|33657.58|33657.58|33657.58|33657.58|33657.58|33657.58|0
1643017760000|2022-01-24 09:49:20|33661.89|33661.89|33661.89|33661.89|33661.89|33661.89|33661.89|33661.89|0
1643017790000|2022-01-24 09:49:50|33660.11|33660.11|33660.11|33660.11|33660.11|33660.11|33660.11|33660.11|0
1643017800000|2022-01-24 09:50:00|33658.33|33658.33|33654.02|33654.02|33658.33|33658.33|33654.02|33654.02|0
1643017810000|2022-01-24 09:50:10|33662.64|33662.64|33662.64|33662.64|33662.64|33662.64|33662.64|33662.64|0
1643017820000|2022-01-24 09:50:20|33658.33|33658.33|33658.33|33658.33|33658.33|33658.33|33658.33|33658.33|0
1643017830000|2022-01-24 09:50:30|33666.94|33666.94|33687.72|33687.72|33687.72|33687.72|33666.94|33666.94|0
1643017840000|2022-01-24 09:50:40|33679.11|33679.11|33679.11|33679.11|33679.11|33679.11|33679.11|33679.11|0
1643017850000|2022-01-24 09:50:50|33683.42|33683.42|33683.42|33683.42|33683.42|33683.42|33683.42|33683.42|0
1643017860000|2022-01-24 09:51:00|33679.11|33679.11|33691.28|33691.28|33691.28|33691.28|33679.11|33679.11|0
1643017870000|2022-01-24 09:51:10|33694.83|33694.83|33684.44|33684.44|33694.83|33694.83|33684.44|33684.44|0
1643017880000|2022-01-24 09:51:20|33688.75|33688.75|33688.75|33688.75|33688.75|33688.75|33688.75|33688.75|0
1643017890000|2022-01-24 09:51:30|33701.67|33701.67|33710.28|33710.28|33710.28|33710.28|33701.67|33701.67|0
1643017900000|2022-01-24 09:51:40|33714.59|33714.59|33710.28|33710.28|33714.59|33714.59|33710.28|33710.28|0
1643017910000|2022-01-24 09:51:50|33705.98|33705.98|33710.28|33710.28|33710.28|33710.28|33701.67|33701.67|0
1643017920000|2022-01-24 09:52:00|33705.98|33705.98|33710.28|33710.28|33727.51|33727.51|33705.98|33705.98|0
1643017950000|2022-01-24 09:52:30|33718.89|33718.89|33701.67|33701.67|33718.89|33718.89|33701.67|33701.67|0
1643017960000|2022-01-24 09:52:40|33697.36|33697.36|33693.06|33693.06|33697.36|33697.36|33693.06|33693.06|0
1643017970000|2022-01-24 09:52:50|33688.75|33688.75|33688.75|33688.75|33688.75|33688.75|33688.75|33688.75|0
1643017980000|2022-01-24 09:53:00|33690.53|33690.53|33690.53|33690.53|33690.53|33690.53|33690.53|33690.53|0
1643018000000|2022-01-24 09:53:20|33681.91|33681.91|33681.91|33681.91|33681.91|33681.91|33681.91|33681.91|0
1643018020000|2022-01-24 09:53:40|33694.83|33694.83|33673.3|33673.3|33694.83|33694.83|33673.3|33673.3|0
1643018040000|2022-01-24 09:54:00|33671.52|33671.52|33669.75|33669.75|33671.52|33671.52|33669.75|33669.75|0
1643018050000|2022-01-24 09:54:10|33678.36|33678.36|33676.58|33676.58|33678.36|33678.36|33676.58|33676.58|0
1643018080000|2022-01-24 09:54:40|33663.66|33663.66|33663.66|33663.66|33663.66|33663.66|33663.66|33663.66|0
1643018090000|2022-01-24 09:54:50|33661.89|33661.89|33661.89|33661.89|33661.89|33661.89|33661.89|33661.89|0
1643018100000|2022-01-24 09:55:00|33663.66|33663.66|33663.66|33663.66|33663.66|33663.66|33663.66|33663.66|0
1643018110000|2022-01-24 09:55:10|33672.28|33672.28|33672.28|33672.28|33672.28|33672.28|33672.28|33672.28|0
1643018140000|2022-01-24 09:55:40|33659.36|33659.36|33659.36|33659.36|33667.97|33667.97|33659.36|33659.36|0
1643018160000|2022-01-24 09:56:00|33662.91|33662.91|33662.91|33662.91|33662.91|33662.91|33662.91|33662.91|0
1643018180000|2022-01-24 09:56:20|33658.6|33658.6|33658.6|33658.6|33658.6|33658.6|33658.6|33658.6|0
1643018190000|2022-01-24 09:56:30|33654.3|33654.3|33654.3|33654.3|33654.3|33654.3|33654.3|33654.3|0
1643018210000|2022-01-24 09:56:50|33649.99|33649.99|33649.99|33649.99|33649.99|33649.99|33649.99|33649.99|0
1643018220000|2022-01-24 09:57:00|33641.38|33641.38|33641.38|33641.38|33641.38|33641.38|33641.38|33641.38|0
1643018230000|2022-01-24 09:57:10|33639.6|33639.6|33647.46|33647.46|33649.24|33649.24|33639.6|33639.6|0
1643018240000|2022-01-24 09:57:20|33656.07|33656.07|33660.38|33660.38|33660.38|33660.38|33651.77|33651.77|0
1643018250000|2022-01-24 09:57:30|33656.07|33656.07|33664.69|33664.69|33664.69|33664.69|33656.07|33656.07|0
1643018270000|2022-01-24 09:57:50|33662.91|33662.91|33654.3|33654.3|33662.91|33662.91|33654.3|33654.3|0
1643018280000|2022-01-24 09:58:00|33650.74|33650.74|33650.74|33650.74|33652.52|33652.52|33650.74|33650.74|0
1643018290000|2022-01-24 09:58:10|33637.82|33637.82|33637.82|33637.82|33637.82|33637.82|33637.82|33637.82|0
1643018300000|2022-01-24 09:58:20|33624.9|33624.9|33624.9|33624.9|33624.9|33624.9|33624.9|33624.9|0
1643018310000|2022-01-24 09:58:30|33629.21|33629.21|33629.21|33629.21|33629.21|33629.21|33629.21|33629.21|0
1643018330000|2022-01-24 09:58:50|33633.52|33633.52|33633.52|33633.52|33633.52|33633.52|33633.52|33633.52|0
1643018340000|2022-01-24 09:59:00|33631.74|33631.74|33631.74|33631.74|33631.74|33631.74|33631.74|33631.74|0
1643018350000|2022-01-24 09:59:10|33640.35|33640.35|33636.05|33636.05|33640.35|33640.35|33636.05|33636.05|0
1643018360000|2022-01-24 09:59:20|33640.35|33640.35|33643.91|33643.91|33643.91|33643.91|33640.35|33640.35|0
1643018370000|2022-01-24 09:59:30|33639.6|33639.6|33643.91|33643.91|33648.21|33648.21|33639.6|33639.6|0
1643018390000|2022-01-24 09:59:50|33652.52|33652.52|33652.52|33652.52|33652.52|33652.52|33652.52|33652.52|0
1643018410000|2022-01-24 10:00:10|33648.21|33648.21|33648.21|33648.21|33648.21|33648.21|33648.21|33648.21|0
1643018440000|2022-01-24 10:00:40|33639.6|33639.6|33639.6|33639.6|33639.6|33639.6|33639.6|33639.6|0
1643018460000|2022-01-24 10:01:00|33630.99|33630.99|33622.37|33622.37|33630.99|33630.99|33622.37|33622.37|0
1643018470000|2022-01-24 10:01:10|33630.99|33630.99|33626.68|33626.68|33630.99|33630.99|33626.68|33626.68|0
1643018500000|2022-01-24 10:01:40|33628.46|33628.46|33630.99|33630.99|33636.32|33636.32|33628.46|33628.46|0
1643018520000|2022-01-24 10:02:00|33626.68|33626.68|33620.6|33620.6|33626.68|33626.68|33620.6|33620.6|0
1643018530000|2022-01-24 10:02:10|33618.82|33618.82|33618.82|33618.82|33618.82|33618.82|33618.82|33618.82|0
1643018540000|2022-01-24 10:02:20|33610.21|33610.21|33610.21|33610.21|33610.21|33610.21|33610.21|33610.21|0
1643018560000|2022-01-24 10:02:40|33613.76|33613.76|33613.76|33613.76|33613.76|33613.76|33613.76|33613.76|0
1643018570000|2022-01-24 10:02:50|33611.98|33611.98|33611.98|33611.98|33611.98|33611.98|33611.98|33611.98|0
1643018580000|2022-01-24 10:03:00|33603.37|33603.37|33599.82|33599.82|33603.37|33603.37|33599.82|33599.82|0
1643018590000|2022-01-24 10:03:10|33591.2|33591.2|33589.43|33589.43|33591.2|33591.2|33589.43|33589.43|0
1643018610000|2022-01-24 10:03:30|33580.81|33580.81|33580.81|33580.81|33580.81|33580.81|33580.81|33580.81|0
1643018620000|2022-01-24 10:03:40|33576.51|33576.51|33591.2|33591.2|33591.2|33591.2|33576.51|33576.51|0
1643018630000|2022-01-24 10:03:50|33595.51|33595.51|33595.51|33595.51|33595.51|33595.51|33595.51|33595.51|0
1643018640000|2022-01-24 10:04:00|33593.73|33593.73|33593.73|33593.73|33593.73|33593.73|33593.73|33593.73|0
1643018650000|2022-01-24 10:04:10|33598.04|33598.04|33598.04|33598.04|33598.04|33598.04|33598.04|33598.04|0
1643018660000|2022-01-24 10:04:20|33606.65|33606.65|33602.35|33602.35|33606.65|33606.65|33602.35|33602.35|0
1643018670000|2022-01-24 10:04:30|33610.96|33610.96|33602.35|33602.35|33610.96|33610.96|33602.35|33602.35|0
1643018680000|2022-01-24 10:04:40|33600.57|33600.57|33600.57|33600.57|33600.57|33600.57|33600.57|33600.57|0
1643018700000|2022-01-24 10:05:00|33602.35|33602.35|33602.35|33602.35|33602.35|33602.35|33602.35|33602.35|0
1643018750000|2022-01-24 10:05:50|33610.96|33610.96|33610.96|33610.96|33610.96|33610.96|33610.96|33610.96|0
1643018770000|2022-01-24 10:06:10|33600.57|33600.57|33587.65|33587.65|33600.57|33600.57|33587.65|33587.65|0
1643018790000|2022-01-24 10:06:30|33600.57|33600.57|33591.96|33591.96|33600.57|33600.57|33591.96|33591.96|0
1643018820000|2022-01-24 10:07:00|33590.18|33590.18|33590.18|33590.18|33590.18|33590.18|33590.18|33590.18|0
1643018830000|2022-01-24 10:07:10|33594.49|33594.49|33594.49|33594.49|33594.49|33594.49|33594.49|33594.49|0
1643018860000|2022-01-24 10:07:40|33592.71|33592.71|33594.49|33594.49|33594.49|33594.49|33592.71|33592.71|0
1643018880000|2022-01-24 10:08:00|33585.87|33585.87|33585.87|33585.87|33585.87|33585.87|33585.87|33585.87|0
1643018890000|2022-01-24 10:08:10|33589.43|33589.43|33587.65|33587.65|33591.96|33591.96|33587.65|33587.65|0
1643018940000|2022-01-24 10:09:00|33591.96|33591.96|33587.65|33587.65|33591.96|33591.96|33587.65|33587.65|0
1643018950000|2022-01-24 10:09:10|33584.1|33584.1|33592.71|33592.71|33592.71|33592.71|33584.1|33584.1|0
1643018990000|2022-01-24 10:09:50|33588.4|33588.4|33592.71|33592.71|33592.71|33592.71|33588.4|33588.4|0
1643019010000|2022-01-24 10:10:10|33597.01|33597.01|33601.32|33601.32|33601.32|33601.32|33597.01|33597.01|0
1643019020000|2022-01-24 10:10:20|33605.63|33605.63|33605.63|33605.63|33605.63|33605.63|33605.63|33605.63|0
1643019040000|2022-01-24 10:10:40|33609.93|33609.93|33609.93|33609.93|33609.93|33609.93|33609.93|33609.93|0
1643019070000|2022-01-24 10:11:10|33605.63|33605.63|33614.24|33614.24|33614.24|33614.24|33605.63|33605.63|0
1643019100000|2022-01-24 10:11:40|33619.57|33619.57|33634.27|33634.27|33634.27|33634.27|33619.57|33619.57|0
1643019120000|2022-01-24 10:12:00|33636.05|33636.05|33623.13|33623.13|33636.05|33636.05|33623.13|33623.13|0
1643019160000|2022-01-24 10:12:40|33624.9|33624.9|33624.9|33624.9|33624.9|33624.9|33624.9|33624.9|0
1643019180000|2022-01-24 10:13:00|33633.52|33633.52|33633.52|33633.52|33633.52|33633.52|33633.52|33633.52|0
1643019190000|2022-01-24 10:13:10|33629.21|33629.21|33624.9|33624.9|33629.21|33629.21|33624.9|33624.9|0
1643019240000|2022-01-24 10:14:00|33633.52|33633.52|33633.52|33633.52|33633.52|33633.52|33633.52|33633.52|0
1643019250000|2022-01-24 10:14:10|33642.13|33642.13|33636.05|33636.05|33642.13|33642.13|33636.05|33636.05|0
1643019260000|2022-01-24 10:14:20|33631.74|33631.74|33648.97|33648.97|33648.97|33648.97|33627.43|33627.43|0
1643019270000|2022-01-24 10:14:30|33653.27|33653.27|33648.97|33648.97|33653.27|33653.27|33648.97|33648.97|0
1643019310000|2022-01-24 10:15:10|33653.27|33653.27|33657.58|33657.58|33661.89|33661.89|33653.27|33653.27|0
1643019320000|2022-01-24 10:15:20|33653.27|33653.27|33655.8|33655.8|33660.11|33660.11|33651.49|33651.49|0
1643019330000|2022-01-24 10:15:30|33654.02|33654.02|33654.02|33654.02|33658.33|33658.33|33654.02|33654.02|0
1643019360000|2022-01-24 10:16:00|33658.33|33658.33|33660.86|33660.86|33662.64|33662.64|33658.33|33658.33|0
1643019370000|2022-01-24 10:16:10|33656.55|33656.55|33657.58|33657.58|33661.89|33661.89|33656.55|33656.55|0
1643019380000|2022-01-24 10:16:20|33655.8|33655.8|33654.02|33654.02|33655.8|33655.8|33654.02|33654.02|0
1643019410000|2022-01-24 10:16:50|33662.64|33662.64|33658.33|33658.33|33662.64|33662.64|33658.33|33658.33|0
1643019420000|2022-01-24 10:17:00|33660.11|33660.11|33670.5|33670.5|33670.5|33670.5|33660.11|33660.11|0
1643019430000|2022-01-24 10:17:10|33679.11|33679.11|33679.11|33679.11|33679.11|33679.11|33679.11|33679.11|0
1643019440000|2022-01-24 10:17:20|33683.42|33683.42|33696.34|33696.34|33696.34|33696.34|33683.42|33683.42|0
1643019450000|2022-01-24 10:17:30|33687.72|33687.72|33692.03|33692.03|33692.03|33692.03|33687.72|33687.72|0
1643019460000|2022-01-24 10:17:40|33687.72|33687.72|33689.5|33689.5|33689.5|33689.5|33687.72|33687.72|0
1643019470000|2022-01-24 10:17:50|33680.89|33680.89|33679.11|33679.11|33680.89|33680.89|33679.11|33679.11|0
1643019480000|2022-01-24 10:18:00|33683.42|33683.42|33692.03|33692.03|33692.03|33692.03|33683.42|33683.42|0
1643019500000|2022-01-24 10:18:20|33690.25|33690.25|33690.25|33690.25|33690.25|33690.25|33690.25|33690.25|0
1643019510000|2022-01-24 10:18:30|33677.33|33677.33|33680.14|33680.14|33680.14|33680.14|33673.03|33673.03|0
1643019540000|2022-01-24 10:19:00|33681.91|33681.91|33677.61|33677.61|33681.91|33681.91|33677.61|33677.61|0
1643019550000|2022-01-24 10:19:10|33686.22|33686.22|33690.53|33690.53|33690.53|33690.53|33686.22|33686.22|0
1643019560000|2022-01-24 10:19:20|33686.22|33686.22|33678.36|33678.36|33686.97|33686.97|33674.05|33674.05|0
1643019600000|2022-01-24 10:20:00|33676.58|33676.58|33671.52|33671.52|33676.58|33676.58|33667.97|33667.97|0
1643019630000|2022-01-24 10:20:30|33669.75|33669.75|33678.36|33678.36|33686.97|33686.97|33669.75|33669.75|0
1643019660000|2022-01-24 10:21:00|33681.91|33681.91|33683.69|33683.69|33683.69|33683.69|33681.91|33681.91|0
1643019670000|2022-01-24 10:21:10|33700.92|33700.92|33690.53|33690.53|33700.92|33700.92|33690.53|33690.53|0
1643019680000|2022-01-24 10:21:20|33699.14|33699.14|33703.45|33703.45|33707.75|33707.75|33699.14|33699.14|0
1643019690000|2022-01-24 10:21:30|33707.75|33707.75|33716.37|33716.37|33716.37|33716.37|33707.75|33707.75|0
1643019700000|2022-01-24 10:21:40|33707.75|33707.75|33710.28|33710.28|33712.06|33712.06|33707.75|33707.75|0
1643019710000|2022-01-24 10:21:50|33705.98|33705.98|33705.98|33705.98|33705.98|33705.98|33705.98|33705.98|0
1643019740000|2022-01-24 10:22:20|33710.28|33710.28|33710.28|33710.28|33710.28|33710.28|33710.28|33710.28|0
1643019760000|2022-01-24 10:22:40|33705.98|33705.98|33705.98|33705.98|33705.98|33705.98|33705.98|33705.98|0
1643019790000|2022-01-24 10:23:10|33701.67|33701.67|33701.67|33701.67|33701.67|33701.67|33701.67|33701.67|0
1643019820000|2022-01-24 10:23:40|33703.45|33703.45|33699.89|33699.89|33703.45|33703.45|33698.11|33698.11|0
1643019830000|2022-01-24 10:23:50|33704.2|33704.2|33704.2|33704.2|33704.2|33704.2|33704.2|33704.2|0
1643019840000|2022-01-24 10:24:00|33708.5|33708.5|33708.5|33708.5|33708.5|33708.5|33708.5|33708.5|0
1643019850000|2022-01-24 10:24:10|33710.28|33710.28|33705.98|33705.98|33710.28|33710.28|33705.98|33705.98|0
1643019860000|2022-01-24 10:24:20|33710.28|33710.28|33710.28|33710.28|33710.28|33710.28|33710.28|33710.28|0
1643019870000|2022-01-24 10:24:30|33714.59|33714.59|33723.2|33723.2|33723.2|33723.2|33714.59|33714.59|0
1643019900000|2022-01-24 10:25:00|33714.59|33714.59|33740.43|33740.43|33740.43|33740.43|33714.59|33714.59|0
1643019910000|2022-01-24 10:25:10|33749.04|33749.04|33749.04|33749.04|33749.04|33749.04|33749.04|33749.04|0
1643019920000|2022-01-24 10:25:20|33753.35|33753.35|33772.35|33772.35|33772.35|33772.35|33753.35|33753.35|0
1643019940000|2022-01-24 10:25:40|33776.66|33776.66|33776.66|33776.66|33776.66|33776.66|33776.66|33776.66|0
1643019950000|2022-01-24 10:25:50|33772.35|33772.35|33772.35|33772.35|33772.35|33772.35|33772.35|33772.35|0
1643019960000|2022-01-24 10:26:00|33789.58|33789.58|33789.58|33789.58|33789.58|33789.58|33780.96|33780.96|0
1643019970000|2022-01-24 10:26:10|33793.88|33793.88|33785.27|33785.27|33793.88|33793.88|33785.27|33785.27|0
1643019980000|2022-01-24 10:26:20|33780.96|33780.96|33785.27|33785.27|33785.27|33785.27|33780.96|33780.96|0
1643020000000|2022-01-24 10:26:40|33789.58|33789.58|33789.58|33789.58|33789.58|33789.58|33789.58|33789.58|0
1643020030000|2022-01-24 10:27:10|33785.27|33785.27|33789.58|33789.58|33789.58|33789.58|33785.27|33785.27|0
1643020050000|2022-01-24 10:27:30|33791.35|33791.35|33791.35|33791.35|33791.35|33791.35|33791.35|33791.35|0
1643020060000|2022-01-24 10:27:40|33785.27|33785.27|33785.27|33785.27|33785.27|33785.27|33785.27|33785.27|0
1643020080000|2022-01-24 10:28:00|33776.66|33776.66|33776.66|33776.66|33776.66|33776.66|33776.66|33776.66|0
1643020090000|2022-01-24 10:28:10|33772.35|33772.35|33763.74|33763.74|33772.35|33772.35|33763.74|33763.74|0
1643020100000|2022-01-24 10:28:20|33759.43|33759.43|33759.43|33759.43|33759.43|33759.43|33759.43|33759.43|0
1643020140000|2022-01-24 10:29:00|33761.21|33761.21|33761.21|33761.21|33761.21|33761.21|33761.21|33761.21|0
1643020150000|2022-01-24 10:29:10|33769.82|33769.82|33769.82|33769.82|33774.13|33774.13|33769.82|33769.82|0
1643020160000|2022-01-24 10:29:20|33778.43|33778.43|33774.13|33774.13|33778.43|33778.43|33774.13|33774.13|0
1643020170000|2022-01-24 10:29:30|33778.43|33778.43|33778.43|33778.43|33778.43|33778.43|33778.43|33778.43|0
1643020180000|2022-01-24 10:29:40|33774.13|33774.13|33774.13|33774.13|33774.13|33774.13|33774.13|33774.13|0
1643020190000|2022-01-24 10:29:50|33775.9|33775.9|33775.9|33775.9|33775.9|33775.9|33775.9|33775.9|0
1643020200000|2022-01-24 10:30:00|33774.13|33774.13|33774.13|33774.13|33774.13|33774.13|33774.13|33774.13|0
1643020220000|2022-01-24 10:30:20|33784.52|33784.52|33784.52|33784.52|33784.52|33784.52|33784.52|33784.52|0
1643020240000|2022-01-24 10:30:40|33771.6|33771.6|33785.54|33785.54|33785.54|33785.54|33771.6|33771.6|0
1643020260000|2022-01-24 10:31:00|33787.32|33787.32|33787.32|33787.32|33787.32|33787.32|33787.32|33787.32|0
1643020270000|2022-01-24 10:31:10|33785.54|33785.54|33785.54|33785.54|33794.15|33794.15|33785.54|33785.54|0
1643020280000|2022-01-24 10:31:20|33783.76|33783.76|33783.76|33783.76|33783.76|33783.76|33783.76|33783.76|0
1643020320000|2022-01-24 10:32:00|33785.54|33785.54|33785.54|33785.54|33785.54|33785.54|33785.54|33785.54|0
1643020350000|2022-01-24 10:32:30|33783.76|33783.76|33783.76|33783.76|33783.76|33783.76|33783.76|33783.76|0
1643020360000|2022-01-24 10:32:40|33787.32|33787.32|33790.87|33790.87|33790.87|33790.87|33787.32|33787.32|0
1643020380000|2022-01-24 10:33:00|33795.18|33795.18|33795.18|33795.18|33795.18|33795.18|33795.18|33795.18|0
1643020400000|2022-01-24 10:33:20|33812.41|33812.41|33812.41|33812.41|33812.41|33812.41|33812.41|33812.41|0
1643020420000|2022-01-24 10:33:40|33821.02|33821.02|33821.02|33821.02|33822.8|33822.8|33817.46|33817.46|0
1643020440000|2022-01-24 10:34:00|33812.41|33812.41|33806.32|33806.32|33812.41|33812.41|33806.32|33806.32|0
1643020450000|2022-01-24 10:34:10|33808.1|33808.1|33808.1|33808.1|33808.1|33808.1|33808.1|33808.1|0
1643020460000|2022-01-24 10:34:20|33806.32|33806.32|33812.41|33812.41|33812.41|33812.41|33803.79|33803.79|0
1643020480000|2022-01-24 10:34:40|33810.63|33810.63|33810.63|33810.63|33810.63|33810.63|33810.63|33810.63|0
1643020490000|2022-01-24 10:34:50|33806.32|33806.32|33816.71|33816.71|33816.71|33816.71|33806.32|33806.32|0
1643020500000|2022-01-24 10:35:00|33814.94|33814.94|33813.16|33813.16|33814.94|33814.94|33813.16|33813.16|0
1643020510000|2022-01-24 10:35:10|33811.38|33811.38|33807.07|33807.07|33811.38|33811.38|33807.07|33807.07|0
1643020520000|2022-01-24 10:35:20|33802.77|33802.77|33802.77|33802.77|33802.77|33802.77|33802.77|33802.77|0
1643020530000|2022-01-24 10:35:30|33807.07|33807.07|33807.07|33807.07|33807.07|33807.07|33807.07|33807.07|0
1643020610000|2022-01-24 10:36:50|33808.85|33808.85|33821.77|33821.77|33826.08|33826.08|33808.85|33808.85|0
1643020630000|2022-01-24 10:37:10|33819.99|33819.99|33818.22|33818.22|33819.99|33819.99|33818.22|33818.22|0
1643020690000|2022-01-24 10:38:10|33822.52|33822.52|33816.44|33816.44|33822.52|33822.52|33816.44|33816.44|0
1643020700000|2022-01-24 10:38:20|33812.13|33812.13|33812.13|33812.13|33812.13|33812.13|33812.13|33812.13|0
1643020710000|2022-01-24 10:38:30|33807.83|33807.83|33804.27|33804.27|33807.83|33807.83|33799.97|33799.97|0
1643020740000|2022-01-24 10:39:00|33807.83|33807.83|33814.66|33814.66|33816.44|33816.44|33807.83|33807.83|0
1643020760000|2022-01-24 10:39:20|33812.88|33812.88|33812.88|33812.88|33812.88|33812.88|33812.88|33812.88|0
1643020770000|2022-01-24 10:39:30|33808.58|33808.58|33808.58|33808.58|33808.58|33808.58|33808.58|33808.58|0
1643020780000|2022-01-24 10:39:40|33795.66|33795.66|33804.27|33804.27|33804.27|33804.27|33795.66|33795.66|0
1643020790000|2022-01-24 10:39:50|33799.97|33799.97|33799.97|33799.97|33799.97|33799.97|33799.97|33799.97|0
1643020830000|2022-01-24 10:40:30|33798.19|33798.19|33792.86|33792.86|33798.19|33798.19|33792.86|33792.86|0
1643020840000|2022-01-24 10:40:40|33788.55|33788.55|33782.47|33782.47|33788.55|33788.55|33782.47|33782.47|0
1643020850000|2022-01-24 10:40:50|33778.16|33778.16|33776.38|33776.38|33778.16|33778.16|33774.61|33774.61|0
1643020860000|2022-01-24 10:41:00|33778.16|33778.16|33779.94|33779.94|33779.94|33779.94|33778.16|33778.16|0
1643020870000|2022-01-24 10:41:10|33771.32|33771.32|33777.41|33777.41|33777.41|33777.41|33771.32|33771.32|0
1643020900000|2022-01-24 10:41:40|33773.85|33773.85|33773.85|33773.85|33773.85|33773.85|33773.85|33773.85|0
1643020910000|2022-01-24 10:41:50|33778.16|33778.16|33778.16|33778.16|33778.16|33778.16|33778.16|33778.16|0
1643020920000|2022-01-24 10:42:00|33776.38|33776.38|33776.38|33776.38|33776.38|33776.38|33776.38|33776.38|0
1643020950000|2022-01-24 10:42:30|33780.69|33780.69|33775.36|33775.36|33780.69|33780.69|33775.36|33775.36|0
1643020960000|2022-01-24 10:42:40|33771.05|33771.05|33771.05|33771.05|33771.05|33771.05|33771.05|33771.05|0
1643020970000|2022-01-24 10:42:50|33769.27|33769.27|33764.97|33764.97|33769.27|33769.27|33764.97|33764.97|0
1643020990000|2022-01-24 10:43:10|33760.66|33760.66|33760.66|33760.66|33760.66|33760.66|33760.66|33760.66|0
1643021000000|2022-01-24 10:43:20|33769.27|33769.27|33764.97|33764.97|33769.27|33769.27|33764.97|33764.97|0
1643021020000|2022-01-24 10:43:40|33770.3|33770.3|33768.52|33768.52|33770.3|33770.3|33768.52|33768.52|0
1643021030000|2022-01-24 10:43:50|33764.97|33764.97|33764.97|33764.97|33764.97|33764.97|33764.97|33764.97|0
1643021040000|2022-01-24 10:44:00|33777.89|33777.89|33769.27|33769.27|33777.89|33777.89|33769.27|33769.27|0
1643021060000|2022-01-24 10:44:20|33764.97|33764.97|33756.35|33756.35|33764.97|33764.97|33756.35|33756.35|0
1643021080000|2022-01-24 10:44:40|33754.58|33754.58|33754.58|33754.58|33754.58|33754.58|33754.58|33754.58|0
1643021090000|2022-01-24 10:44:50|33758.88|33758.88|33735.57|33735.57|33758.88|33758.88|33735.57|33735.57|0
1643021100000|2022-01-24 10:45:00|33748.49|33748.49|33748.49|33748.49|33748.49|33748.49|33748.49|33748.49|0
1643021120000|2022-01-24 10:45:20|33739.88|33739.88|33739.88|33739.88|33739.88|33739.88|33739.88|33739.88|0
1643021130000|2022-01-24 10:45:30|33744.19|33744.19|33744.19|33744.19|33744.19|33744.19|33744.19|33744.19|0
1643021170000|2022-01-24 10:46:10|33740.63|33740.63|33740.63|33740.63|33740.63|33740.63|33740.63|33740.63|0
1643021180000|2022-01-24 10:46:20|33736.33|33736.33|33736.33|33736.33|33736.33|33736.33|33736.33|33736.33|0
1643021190000|2022-01-24 10:46:30|33744.94|33744.94|33736.33|33736.33|33744.94|33744.94|33736.33|33736.33|0
1643021220000|2022-01-24 10:47:00|33734.55|33734.55|33742.41|33742.41|33746.72|33746.72|33734.55|33734.55|0
1643021230000|2022-01-24 10:47:10|33751.02|33751.02|33750.27|33750.27|33758.88|33758.88|33742.41|33742.41|0
1643021250000|2022-01-24 10:47:30|33745.96|33745.96|33750.27|33750.27|33750.27|33750.27|33745.96|33745.96|0
1643021260000|2022-01-24 10:47:40|33754.58|33754.58|33741.66|33741.66|33754.58|33754.58|33741.66|33741.66|0
1643021280000|2022-01-24 10:48:00|33728.74|33728.74|33726.96|33726.96|33728.74|33728.74|33726.96|33726.96|0
1643021300000|2022-01-24 10:48:20|33722.65|33722.65|33724.43|33724.43|33724.43|33724.43|33722.65|33722.65|0
1643021310000|2022-01-24 10:48:30|33720.13|33720.13|33720.13|33720.13|33720.13|33720.13|33720.13|33720.13|0
1643021340000|2022-01-24 10:49:00|33724.43|33724.43|33726.21|33726.21|33726.21|33726.21|33724.43|33724.43|0
1643021350000|2022-01-24 10:49:10|33721.9|33721.9|33707.21|33707.21|33721.9|33721.9|33707.21|33707.21|0
1643021360000|2022-01-24 10:49:20|33711.51|33711.51|33711.51|33711.51|33711.51|33711.51|33711.51|33711.51|0
1643021380000|2022-01-24 10:49:40|33715.82|33715.82|33715.82|33715.82|33715.82|33715.82|33715.82|33715.82|0
1643021390000|2022-01-24 10:49:50|33724.43|33724.43|33724.43|33724.43|33724.43|33724.43|33724.43|33724.43|0
1643021400000|2022-01-24 10:50:00|33720.88|33720.88|33716.57|33716.57|33720.88|33720.88|33716.57|33716.57|0
1643021420000|2022-01-24 10:50:20|33720.88|33720.88|33720.88|33720.88|33720.88|33720.88|33720.88|33720.88|0
1643021440000|2022-01-24 10:50:40|33729.49|33729.49|33725.18|33725.18|33729.49|33729.49|33725.18|33725.18|0
1643021460000|2022-01-24 10:51:00|33726.96|33726.96|33726.96|33726.96|33726.96|33726.96|33726.96|33726.96|0
1643021470000|2022-01-24 10:51:10|33718.35|33718.35|33718.35|33718.35|33718.35|33718.35|33718.35|33718.35|0
1643021490000|2022-01-24 10:51:30|33726.96|33726.96|33726.96|33726.96|33726.96|33726.96|33726.96|33726.96|0
1643021520000|2022-01-24 10:52:00|33731.27|33731.27|33731.27|33731.27|33731.27|33731.27|33731.27|33731.27|0
1643021560000|2022-01-24 10:52:40|33727.71|33727.71|33727.71|33727.71|33727.71|33727.71|33727.71|33727.71|0
1643021580000|2022-01-24 10:53:00|33719.1|33719.1|33719.1|33719.1|33727.71|33727.71|33719.1|33719.1|0
1643021590000|2022-01-24 10:53:10|33717.32|33717.32|33717.32|33717.32|33717.32|33717.32|33717.32|33717.32|0
1643021600000|2022-01-24 10:53:20|33720.88|33720.88|33720.88|33720.88|33720.88|33720.88|33720.88|33720.88|0
1643021610000|2022-01-24 10:53:30|33733.8|33733.8|33733.8|33733.8|33733.8|33733.8|33733.8|33733.8|0
1643021620000|2022-01-24 10:53:40|33738.1|33738.1|33738.1|33738.1|33738.1|33738.1|33738.1|33738.1|0
1643021640000|2022-01-24 10:54:00|33742.41|33742.41|33742.41|33742.41|33742.41|33742.41|33742.41|33742.41|0
1643021660000|2022-01-24 10:54:20|33751.02|33751.02|33751.02|33751.02|33751.02|33751.02|33751.02|33751.02|0
1643021700000|2022-01-24 10:55:00|33752.8|33752.8|33749.25|33749.25|33752.8|33752.8|33749.25|33749.25|0
1643021720000|2022-01-24 10:55:20|33757.86|33757.86|33758.88|33758.88|33758.88|33758.88|33753.55|33753.55|0
1643021730000|2022-01-24 10:55:30|33757.11|33757.11|33757.11|33757.11|33757.11|33757.11|33757.11|33757.11|0
1643021740000|2022-01-24 10:55:40|33753.55|33753.55|33753.55|33753.55|33753.55|33753.55|33753.55|33753.55|0
1643021750000|2022-01-24 10:55:50|33749.25|33749.25|33757.86|33757.86|33757.86|33757.86|33749.25|33749.25|0
1643021810000|2022-01-24 10:56:50|33762.17|33762.17|33762.17|33762.17|33762.17|33762.17|33762.17|33762.17|0
1643021840000|2022-01-24 10:57:20|33770.78|33770.78|33770.78|33770.78|33770.78|33770.78|33770.78|33770.78|0
1643021870000|2022-01-24 10:57:50|33775.08|33775.08|33775.08|33775.08|33775.08|33775.08|33775.08|33775.08|0
1643021880000|2022-01-24 10:58:00|33783.7|33783.7|33775.08|33775.08|33783.7|33783.7|33775.08|33775.08|0
1643021890000|2022-01-24 10:58:10|33776.86|33776.86|33776.86|33776.86|33776.86|33776.86|33776.86|33776.86|0
1643021940000|2022-01-24 10:59:00|33778.64|33778.64|33778.64|33778.64|33778.64|33778.64|33778.64|33778.64|0
1643021960000|2022-01-24 10:59:20|33776.86|33776.86|33776.86|33776.86|33776.86|33776.86|33776.86|33776.86|0
1643021970000|2022-01-24 10:59:30|33768.25|33768.25|33784.72|33784.72|33784.72|33784.72|33768.25|33768.25|0
1643022000000|2022-01-24 11:00:00|33782.95|33782.95|33784.72|33784.72|33784.72|33784.72|33782.95|33782.95|0
1643022040000|2022-01-24 11:00:40|33780.42|33780.42|33780.42|33780.42|33780.42|33780.42|33780.42|33780.42|0
1643022050000|2022-01-24 11:00:50|33784.72|33784.72|33789.03|33789.03|33789.03|33789.03|33784.72|33784.72|0
1643022060000|2022-01-24 11:01:00|33793.34|33793.34|33793.34|33793.34|33797.64|33797.64|33793.34|33793.34|0
1643022070000|2022-01-24 11:01:10|33797.64|33797.64|33801.95|33801.95|33801.95|33801.95|33797.64|33797.64|0
1643022080000|2022-01-24 11:01:20|33793.34|33793.34|33801.95|33801.95|33801.95|33801.95|33793.34|33793.34|0
1643022090000|2022-01-24 11:01:30|33806.26|33806.26|33797.64|33797.64|33806.26|33806.26|33797.64|33797.64|0
1643022120000|2022-01-24 11:02:00|33801.95|33801.95|33800.17|33800.17|33801.95|33801.95|33800.17|33800.17|0
1643022140000|2022-01-24 11:02:20|33798.39|33798.39|33794.09|33794.09|33798.39|33798.39|33794.09|33794.09|0
1643022160000|2022-01-24 11:02:40|33792.31|33792.31|33770.78|33770.78|33792.31|33792.31|33770.78|33770.78|0
1643022180000|2022-01-24 11:03:00|33774.33|33774.33|33774.33|33774.33|33774.33|33774.33|33774.33|33774.33|0
1643022190000|2022-01-24 11:03:10|33770.78|33770.78|33770.78|33770.78|33770.78|33770.78|33770.78|33770.78|0
1643022240000|2022-01-24 11:04:00|33775.08|33775.08|33775.08|33775.08|33775.08|33775.08|33775.08|33775.08|0
1643022250000|2022-01-24 11:04:10|33778.64|33778.64|33780.42|33780.42|33780.42|33780.42|33778.64|33778.64|0
1643022260000|2022-01-24 11:04:20|33782.19|33782.19|33786.5|33786.5|33790.81|33790.81|33782.19|33782.19|0
1643022270000|2022-01-24 11:04:30|33790.81|33790.81|33777.89|33777.89|33792.58|33792.58|33777.89|33777.89|0
1643022290000|2022-01-24 11:04:50|33776.11|33776.11|33771.8|33771.8|33776.11|33776.11|33771.8|33771.8|0
1643022310000|2022-01-24 11:05:10|33771.05|33771.05|33771.05|33771.05|33771.05|33771.05|33771.05|33771.05|0
1643022330000|2022-01-24 11:05:30|33775.36|33775.36|33775.36|33775.36|33775.36|33775.36|33771.05|33771.05|0
1643022340000|2022-01-24 11:05:40|33777.13|33777.13|33777.13|33777.13|33777.13|33777.13|33777.13|33777.13|0
1643022350000|2022-01-24 11:05:50|33781.44|33781.44|33764.97|33764.97|33781.44|33781.44|33764.97|33764.97|0
1643022360000|2022-01-24 11:06:00|33769.27|33769.27|33771.8|33771.8|33771.8|33771.8|33767.5|33767.5|0
1643022390000|2022-01-24 11:06:30|33780.42|33780.42|33780.42|33780.42|33780.42|33780.42|33780.42|33780.42|0
1643022400000|2022-01-24 11:06:40|33784.72|33784.72|33784.72|33784.72|33784.72|33784.72|33784.72|33784.72|0
1643022420000|2022-01-24 11:07:00|33780.42|33780.42|33784.72|33784.72|33784.72|33784.72|33780.42|33780.42|0
1643022430000|2022-01-24 11:07:10|33780.42|33780.42|33780.42|33780.42|33780.42|33780.42|33780.42|33780.42|0
1643022450000|2022-01-24 11:07:30|33778.64|33778.64|33778.64|33778.64|33778.64|33778.64|33778.64|33778.64|0
1643022470000|2022-01-24 11:07:50|33775.08|33775.08|33775.08|33775.08|33775.08|33775.08|33775.08|33775.08|0
1643022480000|2022-01-24 11:08:00|33778.64|33778.64|33782.19|33782.19|33782.19|33782.19|33778.64|33778.64|0
1643022490000|2022-01-24 11:08:10|33777.89|33777.89|33767.5|33767.5|33777.89|33777.89|33767.5|33767.5|0
1643022510000|2022-01-24 11:08:30|33763.19|33763.19|33763.19|33763.19|33763.19|33763.19|33758.88|33758.88|0
1643022520000|2022-01-24 11:08:40|33758.88|33758.88|33750.27|33750.27|33758.88|33758.88|33750.27|33750.27|0
1643022530000|2022-01-24 11:08:50|33754.58|33754.58|33754.58|33754.58|33754.58|33754.58|33754.58|33754.58|0
1643022550000|2022-01-24 11:09:10|33745.96|33745.96|33747.74|33747.74|33747.74|33747.74|33745.96|33745.96|0
1643022610000|2022-01-24 11:10:10|33756.35|33756.35|33756.35|33756.35|33756.35|33756.35|33756.35|33756.35|0
1643022640000|2022-01-24 11:10:40|33759.91|33759.91|33762.44|33762.44|33762.44|33762.44|33759.91|33759.91|0
1643022650000|2022-01-24 11:10:50|33764.22|33764.22|33768.52|33768.52|33768.52|33768.52|33764.22|33764.22|0
1643022660000|2022-01-24 11:11:00|33766.74|33766.74|33771.05|33771.05|33771.05|33771.05|33766.74|33766.74|0
1643022680000|2022-01-24 11:11:20|33766.74|33766.74|33766.74|33766.74|33766.74|33766.74|33766.74|33766.74|0
1643022720000|2022-01-24 11:12:00|33761.41|33761.41|33761.41|33761.41|33761.41|33761.41|33761.41|33761.41|0
1643022750000|2022-01-24 11:12:30|33766.74|33766.74|33766.74|33766.74|33766.74|33766.74|33766.74|33766.74|0
1643022760000|2022-01-24 11:12:40|33775.36|33775.36|33790.05|33790.05|33790.05|33790.05|33775.36|33775.36|0
1643022790000|2022-01-24 11:13:10|33791.83|33791.83|33793.61|33793.61|33793.61|33793.61|33791.83|33791.83|0
1643022800000|2022-01-24 11:13:20|33802.22|33802.22|33796.14|33796.14|33802.22|33802.22|33796.14|33796.14|0
1643022840000|2022-01-24 11:14:00|33800.44|33800.44|33813.36|33813.36|33813.36|33813.36|33800.44|33800.44|0
1643022850000|2022-01-24 11:14:10|33809.06|33809.06|33813.36|33813.36|33813.36|33813.36|33809.06|33809.06|0
1643022860000|2022-01-24 11:14:20|33804.75|33804.75|33798.67|33798.67|33804.75|33804.75|33798.67|33798.67|0
1643022880000|2022-01-24 11:14:40|33807.28|33807.28|33807.28|33807.28|33807.28|33807.28|33807.28|33807.28|0
1643022890000|2022-01-24 11:14:50|33790.05|33790.05|33790.05|33790.05|33790.05|33790.05|33790.05|33790.05|0
1643022900000|2022-01-24 11:15:00|33785.75|33785.75|33783.97|33783.97|33785.75|33785.75|33783.97|33783.97|0
1643022920000|2022-01-24 11:15:20|33788.28|33788.28|33779.66|33779.66|33788.28|33788.28|33779.66|33779.66|0
1643022930000|2022-01-24 11:15:30|33792.58|33792.58|33792.58|33792.58|33792.58|33792.58|33792.58|33792.58|0
1643022940000|2022-01-24 11:15:40|33788.28|33788.28|33788.28|33788.28|33788.28|33788.28|33788.28|33788.28|0
1643022950000|2022-01-24 11:15:50|33792.58|33792.58|33792.58|33792.58|33792.58|33792.58|33792.58|33792.58|0
1643022960000|2022-01-24 11:16:00|33788.28|33788.28|33788.28|33788.28|33788.28|33788.28|33788.28|33788.28|0
1643022980000|2022-01-24 11:16:20|33783.97|33783.97|33783.97|33783.97|33783.97|33783.97|33783.97|33783.97|0
1643023020000|2022-01-24 11:17:00|33792.58|33792.58|33796.89|33796.89|33796.89|33796.89|33792.58|33792.58|0
1643023050000|2022-01-24 11:17:30|33805.5|33805.5|33805.5|33805.5|33805.5|33805.5|33805.5|33805.5|0
1643023070000|2022-01-24 11:17:50|33801.2|33801.2|33794.36|33794.36|33802.97|33802.97|33794.36|33794.36|0
1643023090000|2022-01-24 11:18:10|33790.81|33790.81|33789.03|33789.03|33790.81|33790.81|33789.03|33789.03|0
1643023120000|2022-01-24 11:18:40|33784.72|33784.72|33776.11|33776.11|33784.72|33784.72|33771.8|33771.8|0
1643023130000|2022-01-24 11:18:50|33780.42|33780.42|33780.42|33780.42|33780.42|33780.42|33780.42|33780.42|0
1643023140000|2022-01-24 11:19:00|33782.19|33782.19|33782.19|33782.19|33782.19|33782.19|33782.19|33782.19|0
1643023150000|2022-01-24 11:19:10|33786.5|33786.5|33777.89|33777.89|33786.5|33786.5|33777.89|33777.89|0
1643023160000|2022-01-24 11:19:20|33773.58|33773.58|33773.58|33773.58|33773.58|33773.58|33773.58|33773.58|0
1643023170000|2022-01-24 11:19:30|33770.03|33770.03|33770.03|33770.03|33770.03|33770.03|33765.72|33765.72|0
1643023190000|2022-01-24 11:19:50|33765.72|33765.72|33765.72|33765.72|33765.72|33765.72|33765.72|33765.72|0
1643023220000|2022-01-24 11:20:20|33761.41|33761.41|33759.64|33759.64|33761.41|33761.41|33757.86|33757.86|0
1643023240000|2022-01-24 11:20:40|33763.94|33763.94|33763.94|33763.94|33763.94|33763.94|33763.94|33763.94|0
1643023250000|2022-01-24 11:20:50|33759.64|33759.64|33759.64|33759.64|33759.64|33759.64|33759.64|33759.64|0
1643023260000|2022-01-24 11:21:00|33763.19|33763.19|33767.5|33767.5|33767.5|33767.5|33763.19|33763.19|0
1643023270000|2022-01-24 11:21:10|33769.27|33769.27|33769.27|33769.27|33769.27|33769.27|33769.27|33769.27|0
1643023300000|2022-01-24 11:21:40|33779.66|33779.66|33783.22|33783.22|33783.22|33783.22|33779.66|33779.66|0
1643023310000|2022-01-24 11:21:50|33785.75|33785.75|33785.75|33785.75|33785.75|33785.75|33785.75|33785.75|0
1643023330000|2022-01-24 11:22:10|33790.05|33790.05|33791.83|33791.83|33791.83|33791.83|33790.05|33790.05|0
1643023350000|2022-01-24 11:22:30|33804.75|33804.75|33804.75|33804.75|33804.75|33804.75|33804.75|33804.75|0
1643023360000|2022-01-24 11:22:40|33800.44|33800.44|33800.44|33800.44|33800.44|33800.44|33800.44|33800.44|0
1643023380000|2022-01-24 11:23:00|33796.89|33796.89|33796.89|33796.89|33796.89|33796.89|33796.89|33796.89|0
1643023390000|2022-01-24 11:23:10|33792.58|33792.58|33792.58|33792.58|33792.58|33792.58|33792.58|33792.58|0
1643023410000|2022-01-24 11:23:30|33790.81|33790.81|33790.81|33790.81|33790.81|33790.81|33790.81|33790.81|0
1643023420000|2022-01-24 11:23:40|33786.5|33786.5|33784.72|33784.72|33786.5|33786.5|33784.72|33784.72|0
1643023440000|2022-01-24 11:24:00|33780.42|33780.42|33790.81|33790.81|33795.11|33795.11|33780.42|33780.42|0
1643023450000|2022-01-24 11:24:10|33786.5|33786.5|33786.5|33786.5|33786.5|33786.5|33786.5|33786.5|0
1643023500000|2022-01-24 11:25:00|33782.19|33782.19|33782.19|33782.19|33782.19|33782.19|33782.19|33782.19|0
1643023510000|2022-01-24 11:25:10|33773.58|33773.58|33782.19|33782.19|33782.19|33782.19|33773.58|33773.58|0
1643023520000|2022-01-24 11:25:20|33780.42|33780.42|33780.42|33780.42|33780.42|33780.42|33780.42|33780.42|0
1643023530000|2022-01-24 11:25:30|33776.11|33776.11|33776.11|33776.11|33776.11|33776.11|33776.11|33776.11|0
1643023540000|2022-01-24 11:25:40|33774.33|33774.33|33774.33|33774.33|33774.33|33774.33|33774.33|33774.33|0
1643023550000|2022-01-24 11:25:50|33772.56|33772.56|33772.56|33772.56|33772.56|33772.56|33772.56|33772.56|0
1643023560000|2022-01-24 11:26:00|33776.86|33776.86|33778.64|33778.64|33778.64|33778.64|33776.86|33776.86|0
1643023570000|2022-01-24 11:26:10|33774.33|33774.33|33774.33|33774.33|33774.33|33774.33|33774.33|33774.33|0
1643023590000|2022-01-24 11:26:30|33766.47|33766.47|33766.47|33766.47|33770.78|33770.78|33766.47|33766.47|0
1643023600000|2022-01-24 11:26:40|33762.17|33762.17|33762.17|33762.17|33762.17|33762.17|33762.17|33762.17|0
1643023610000|2022-01-24 11:26:50|33757.86|33757.86|33757.86|33757.86|33757.86|33757.86|33757.86|33757.86|0
1643023620000|2022-01-24 11:27:00|33759.64|33759.64|33759.64|33759.64|33759.64|33759.64|33759.64|33759.64|0
1643023630000|2022-01-24 11:27:10|33763.94|33763.94|33768.25|33768.25|33768.25|33768.25|33763.94|33763.94|0
1643023650000|2022-01-24 11:27:30|33763.94|33763.94|33763.94|33763.94|33763.94|33763.94|33763.94|33763.94|0
1643023670000|2022-01-24 11:27:50|33768.25|33768.25|33768.25|33768.25|33768.25|33768.25|33768.25|33768.25|0
1643023760000|2022-01-24 11:29:20|33766.47|33766.47|33766.47|33766.47|33766.47|33766.47|33766.47|33766.47|0
1643023770000|2022-01-24 11:29:30|33770.78|33770.78|33770.78|33770.78|33770.78|33770.78|33770.78|33770.78|0
1643023780000|2022-01-24 11:29:40|33766.47|33766.47|33770.78|33770.78|33770.78|33770.78|33766.47|33766.47|0
1643023830000|2022-01-24 11:30:30|33766.47|33766.47|33764.69|33764.69|33766.47|33766.47|33764.69|33764.69|0
1643023840000|2022-01-24 11:30:40|33756.08|33756.08|33734.55|33734.55|33756.08|33756.08|33734.55|33734.55|0
1643023850000|2022-01-24 11:30:50|33732.77|33732.77|33732.77|33732.77|33732.77|33732.77|33732.77|33732.77|0
1643023860000|2022-01-24 11:31:00|33728.47|33728.47|33728.47|33728.47|33728.47|33728.47|33728.47|33728.47|0
1643023870000|2022-01-24 11:31:10|33719.85|33719.85|33719.85|33719.85|33719.85|33719.85|33719.85|33719.85|0
1643023880000|2022-01-24 11:31:20|33728.47|33728.47|33728.47|33728.47|33728.47|33728.47|33728.47|33728.47|0
1643023890000|2022-01-24 11:31:30|33732.77|33732.77|33711.99|33711.99|33732.77|33732.77|33711.99|33711.99|0
1643023910000|2022-01-24 11:31:50|33703.38|33703.38|33699.07|33699.07|33703.38|33703.38|33690.46|33690.46|0
1643023920000|2022-01-24 11:32:00|33703.38|33703.38|33701.6|33701.6|33703.38|33703.38|33701.6|33701.6|0
1643023930000|2022-01-24 11:32:10|33699.82|33699.82|33699.82|33699.82|33699.82|33699.82|33699.82|33699.82|0
1643023940000|2022-01-24 11:32:20|33707.69|33707.69|33707.69|33707.69|33707.69|33707.69|33707.69|33707.69|0
1643023960000|2022-01-24 11:32:40|33681.85|33681.85|33697.3|33697.3|33697.3|33697.3|33681.85|33681.85|0
1643023970000|2022-01-24 11:32:50|33701.6|33701.6|33692.99|33692.99|33710.21|33710.21|33692.99|33692.99|0
1643023980000|2022-01-24 11:33:00|33688.68|33688.68|33680.07|33680.07|33688.68|33688.68|33680.07|33680.07|0
1643023990000|2022-01-24 11:33:10|33675.76|33675.76|33667.15|33667.15|33675.76|33675.76|33667.15|33667.15|0
1643024000000|2022-01-24 11:33:20|33680.07|33680.07|33680.07|33680.07|33680.07|33680.07|33680.07|33680.07|0
1643024010000|2022-01-24 11:33:30|33678.29|33678.29|33680.07|33680.07|33680.07|33680.07|33678.29|33678.29|0
1643024060000|2022-01-24 11:34:20|33675.76|33675.76|33675.76|33675.76|33675.76|33675.76|33675.76|33675.76|0
1643024100000|2022-01-24 11:35:00|33680.07|33680.07|33671.46|33671.46|33680.07|33680.07|33671.46|33671.46|0
1643024110000|2022-01-24 11:35:10|33675.76|33675.76|33675.76|33675.76|33675.76|33675.76|33675.76|33675.76|0
1643024120000|2022-01-24 11:35:20|33671.46|33671.46|33667.15|33667.15|33671.46|33671.46|33667.15|33667.15|0
1643024150000|2022-01-24 11:35:50|33654.23|33654.23|33652.45|33652.45|33654.23|33654.23|33652.45|33652.45|0
1643024200000|2022-01-24 11:36:40|33656.76|33656.76|33658.54|33658.54|33658.54|33658.54|33656.76|33656.76|0
1643024230000|2022-01-24 11:37:10|33662.84|33662.84|33662.84|33662.84|33662.84|33662.84|33662.84|33662.84|0
1643024250000|2022-01-24 11:37:30|33658.54|33658.54|33658.54|33658.54|33658.54|33658.54|33658.54|33658.54|0
1643024260000|2022-01-24 11:37:40|33662.84|33662.84|33662.84|33662.84|33662.84|33662.84|33662.84|33662.84|0
1643024270000|2022-01-24 11:37:50|33641.31|33641.31|33629.14|33629.14|33641.31|33641.31|33624.84|33624.84|0
1643024290000|2022-01-24 11:38:10|33633.45|33633.45|33633.45|33633.45|33633.45|33633.45|33633.45|33633.45|0
1643024300000|2022-01-24 11:38:20|33635.23|33635.23|33664.62|33664.62|33666.4|33666.4|33635.23|33635.23|0
1643024310000|2022-01-24 11:38:30|33662.84|33662.84|33662.84|33662.84|33662.84|33662.84|33662.84|33662.84|0
1643024320000|2022-01-24 11:38:40|33649.92|33649.92|33662.84|33662.84|33662.84|33662.84|33649.92|33649.92|0
1643024330000|2022-01-24 11:38:50|33664.62|33664.62|33664.62|33664.62|33664.62|33664.62|33664.62|33664.62|0
1643024340000|2022-01-24 11:39:00|33666.4|33666.4|33664.62|33664.62|33666.4|33666.4|33664.62|33664.62|0
1643024350000|2022-01-24 11:39:10|33668.17|33668.17|33666.4|33666.4|33668.17|33668.17|33666.4|33666.4|0
1643024370000|2022-01-24 11:39:30|33675.01|33675.01|33666.4|33666.4|33675.01|33675.01|33666.4|33666.4|0
1643024400000|2022-01-24 11:40:00|33673.23|33673.23|33666.4|33666.4|33673.23|33673.23|33664.62|33664.62|0
1643024410000|2022-01-24 11:40:10|33664.62|33664.62|33662.84|33662.84|33664.62|33664.62|33662.84|33662.84|0
1643024420000|2022-01-24 11:40:20|33671.46|33671.46|33671.46|33671.46|33671.46|33671.46|33671.46|33671.46|0
1643024430000|2022-01-24 11:40:30|33662.84|33662.84|33662.84|33662.84|33662.84|33662.84|33662.84|33662.84|0
1643024460000|2022-01-24 11:41:00|33666.4|33666.4|33666.4|33666.4|33666.4|33666.4|33666.4|33666.4|0
1643024470000|2022-01-24 11:41:10|33670.7|33670.7|33670.7|33670.7|33670.7|33670.7|33670.7|33670.7|0
1643024480000|2022-01-24 11:41:20|33667.15|33667.15|33667.15|33667.15|33667.15|33667.15|33667.15|33667.15|0
1643024510000|2022-01-24 11:41:50|33662.84|33662.84|33662.84|33662.84|33662.84|33662.84|33662.84|33662.84|0
1643024520000|2022-01-24 11:42:00|33667.15|33667.15|33667.15|33667.15|33667.15|33667.15|33667.15|33667.15|0
1643024540000|2022-01-24 11:42:20|33670.7|33670.7|33670.7|33670.7|33670.7|33670.7|33670.7|33670.7|0
1643024580000|2022-01-24 11:43:00|33666.4|33666.4|33687.93|33687.93|33687.93|33687.93|33666.4|33666.4|0
1643024590000|2022-01-24 11:43:10|33692.24|33692.24|33695.79|33695.79|33695.79|33695.79|33692.24|33692.24|0
1643024600000|2022-01-24 11:43:20|33704.4|33704.4|33710.49|33710.49|33710.49|33710.49|33704.4|33704.4|0
1643024610000|2022-01-24 11:43:30|33706.18|33706.18|33714.79|33714.79|33714.79|33714.79|33706.18|33706.18|0
1643024630000|2022-01-24 11:43:50|33713.02|33713.02|33716.57|33716.57|33716.57|33716.57|33713.02|33713.02|0
1643024640000|2022-01-24 11:44:00|33720.88|33720.88|33720.88|33720.88|33720.88|33720.88|33720.88|33720.88|0
1643024660000|2022-01-24 11:44:20|33725.18|33725.18|33725.18|33725.18|33725.18|33725.18|33725.18|33725.18|0
1643024680000|2022-01-24 11:44:40|33720.88|33720.88|33725.18|33725.18|33725.18|33725.18|33720.88|33720.88|0
1643024720000|2022-01-24 11:45:20|33720.88|33720.88|33716.57|33716.57|33720.88|33720.88|33716.57|33716.57|0
1643024730000|2022-01-24 11:45:30|33695.04|33695.04|33695.04|33695.04|33695.04|33695.04|33695.04|33695.04|0
1643024740000|2022-01-24 11:45:40|33699.35|33699.35|33697.57|33697.57|33699.35|33699.35|33697.57|33697.57|0
1643024760000|2022-01-24 11:46:00|33695.79|33695.79|33695.79|33695.79|33695.79|33695.79|33695.79|33695.79|0
1643024770000|2022-01-24 11:46:10|33697.57|33697.57|33703.65|33703.65|33703.65|33703.65|33697.57|33697.57|0
1643024780000|2022-01-24 11:46:20|33707.96|33707.96|33703.65|33703.65|33720.88|33720.88|33703.65|33703.65|0
1643024800000|2022-01-24 11:46:40|33707.96|33707.96|33707.96|33707.96|33707.96|33707.96|33707.96|33707.96|0
1643024810000|2022-01-24 11:46:50|33716.57|33716.57|33716.57|33716.57|33716.57|33716.57|33716.57|33716.57|0
1643024820000|2022-01-24 11:47:00|33707.96|33707.96|33707.96|33707.96|33707.96|33707.96|33707.96|33707.96|0
1643024840000|2022-01-24 11:47:20|33709.74|33709.74|33709.74|33709.74|33709.74|33709.74|33709.74|33709.74|0
1643024850000|2022-01-24 11:47:30|33707.96|33707.96|33712.26|33712.26|33712.26|33712.26|33707.96|33707.96|0
1643024860000|2022-01-24 11:47:40|33707.96|33707.96|33707.96|33707.96|33707.96|33707.96|33703.65|33703.65|0
1643024870000|2022-01-24 11:47:50|33703.65|33703.65|33712.26|33712.26|33712.26|33712.26|33703.65|33703.65|0
1643024880000|2022-01-24 11:48:00|33714.04|33714.04|33705.43|33705.43|33714.04|33714.04|33705.43|33705.43|0
1643024910000|2022-01-24 11:48:30|33701.87|33701.87|33697.57|33697.57|33701.87|33701.87|33697.57|33697.57|0
1643024920000|2022-01-24 11:48:40|33695.79|33695.79|33668.17|33668.17|33695.79|33695.79|33668.17|33668.17|0
1643024950000|2022-01-24 11:49:10|33663.87|33663.87|33672.48|33672.48|33672.48|33672.48|33663.87|33663.87|0
1643024960000|2022-01-24 11:49:20|33670.7|33670.7|33670.7|33670.7|33670.7|33670.7|33670.7|33670.7|0
1643025020000|2022-01-24 11:50:20|33660.31|33660.31|33660.31|33660.31|33660.31|33660.31|33660.31|33660.31|0
1643025030000|2022-01-24 11:50:30|33663.87|33663.87|33663.87|33663.87|33663.87|33663.87|33663.87|33663.87|0
1643025060000|2022-01-24 11:51:00|33655.26|33655.26|33657.03|33657.03|33657.03|33657.03|33655.26|33655.26|0
1643025080000|2022-01-24 11:51:20|33652.73|33652.73|33652.73|33652.73|33652.73|33652.73|33652.73|33652.73|0
1643025100000|2022-01-24 11:51:40|33644.11|33644.11|33648.42|33648.42|33648.42|33648.42|33644.11|33644.11|0
1643025120000|2022-01-24 11:52:00|33644.11|33644.11|33644.11|33644.11|33644.11|33644.11|33644.11|33644.11|0
1643025140000|2022-01-24 11:52:20|33640.56|33640.56|33640.56|33640.56|33640.56|33640.56|33640.56|33640.56|0
1643025170000|2022-01-24 11:52:50|33638.78|33638.78|33638.78|33638.78|33638.78|33638.78|33638.78|33638.78|0
1643025180000|2022-01-24 11:53:00|33625.86|33625.86|33638.78|33638.78|33643.09|33643.09|33621.56|33621.56|0
1643025190000|2022-01-24 11:53:10|33642.34|33642.34|33650.95|33650.95|33650.95|33650.95|33642.34|33642.34|0
1643025210000|2022-01-24 11:53:30|33646.64|33646.64|33646.64|33646.64|33646.64|33646.64|33646.64|33646.64|0
1643025240000|2022-01-24 11:54:00|33642.34|33642.34|33619.03|33619.03|33642.34|33642.34|33614.72|33614.72|0
1643025250000|2022-01-24 11:54:10|33614.72|33614.72|33619.03|33619.03|33619.03|33619.03|33614.72|33614.72|0
1643025260000|2022-01-24 11:54:20|33623.33|33623.33|33623.33|33623.33|33623.33|33623.33|33619.03|33619.03|0
1643025270000|2022-01-24 11:54:30|33619.03|33619.03|33619.03|33619.03|33623.33|33623.33|33619.03|33619.03|0
1643025280000|2022-01-24 11:54:40|33614.72|33614.72|33614.72|33614.72|33614.72|33614.72|33614.72|33614.72|0
1643025310000|2022-01-24 11:55:10|33619.03|33619.03|33623.33|33623.33|33623.33|33623.33|33619.03|33619.03|0
1643025320000|2022-01-24 11:55:20|33631.95|33631.95|33627.64|33627.64|33631.95|33631.95|33623.33|33623.33|0
1643025330000|2022-01-24 11:55:30|33631.95|33631.95|33631.95|33631.95|33631.95|33631.95|33631.95|33631.95|0
1643025340000|2022-01-24 11:55:40|33627.64|33627.64|33627.64|33627.64|33627.64|33627.64|33627.64|33627.64|0
1643025360000|2022-01-24 11:56:00|33625.86|33625.86|33625.86|33625.86|33625.86|33625.86|33625.86|33625.86|0
1643025370000|2022-01-24 11:56:10|33619.78|33619.78|33619.78|33619.78|33619.78|33619.78|33619.78|33619.78|0
1643025390000|2022-01-24 11:56:30|33624.08|33624.08|33624.08|33624.08|33624.08|33624.08|33624.08|33624.08|0
1643025400000|2022-01-24 11:56:40|33632.7|33632.7|33624.08|33624.08|33632.7|33632.7|33624.08|33624.08|0
1643025430000|2022-01-24 11:57:10|33625.86|33625.86|33625.86|33625.86|33625.86|33625.86|33625.86|33625.86|0
1643025440000|2022-01-24 11:57:20|33634.48|33634.48|33634.48|33634.48|33651.7|33651.7|33634.48|33634.48|0
1643025460000|2022-01-24 11:57:40|33638.78|33638.78|33658.81|33658.81|33658.81|33658.81|33638.78|33638.78|0
1643025470000|2022-01-24 11:57:50|33657.03|33657.03|33657.03|33657.03|33657.03|33657.03|33657.03|33657.03|0
1643025480000|2022-01-24 11:58:00|33664.89|33664.89|33677.81|33677.81|33679.59|33679.59|33664.89|33664.89|0
1643025490000|2022-01-24 11:58:10|33682.12|33682.12|33682.12|33682.12|33682.12|33682.12|33682.12|33682.12|0
1643025500000|2022-01-24 11:58:20|33685.67|33685.67|33683.9|33683.9|33685.67|33685.67|33683.9|33683.9|0
1643025510000|2022-01-24 11:58:30|33675.28|33675.28|33675.28|33675.28|33675.28|33675.28|33675.28|33675.28|0
1643025540000|2022-01-24 11:59:00|33677.06|33677.06|33661.61|33661.61|33687.45|33687.45|33661.61|33661.61|0
1643025550000|2022-01-24 11:59:10|33657.31|33657.31|33642.61|33642.61|33659.83|33659.83|33642.61|33642.61|0
1643025580000|2022-01-24 11:59:40|33644.39|33644.39|33644.39|33644.39|33644.39|33644.39|33644.39|33644.39|0
1643025590000|2022-01-24 11:59:50|33648.69|33648.69|33650.47|33650.47|33650.47|33650.47|33648.69|33648.69|0
1643025600000|2022-01-24 12:00:00|33654.78|33654.78|33654.78|33654.78|33654.78|33654.78|33654.78|33654.78|0
1643025610000|2022-01-24 12:00:10|33663.39|33663.39|33667.7|33667.7|33667.7|33667.7|33663.39|33663.39|0
1643025620000|2022-01-24 12:00:20|33669.47|33669.47|33667.7|33667.7|33669.47|33669.47|33667.7|33667.7|0
1643025630000|2022-01-24 12:00:30|33654.78|33654.78|33654.78|33654.78|33654.78|33654.78|33654.78|33654.78|0
1643025640000|2022-01-24 12:00:40|33659.08|33659.08|33659.08|33659.08|33659.08|33659.08|33659.08|33659.08|0
1643025670000|2022-01-24 12:01:10|33657.31|33657.31|33651.22|33651.22|33657.31|33657.31|33651.22|33651.22|0
1643025680000|2022-01-24 12:01:20|33655.53|33655.53|33651.22|33651.22|33655.53|33655.53|33651.22|33651.22|0
1643025690000|2022-01-24 12:01:30|33655.53|33655.53|33676.31|33676.31|33676.31|33676.31|33655.53|33655.53|0
1643025720000|2022-01-24 12:02:00|33668.45|33668.45|33675.28|33675.28|33675.28|33675.28|33666.67|33666.67|0
1643025740000|2022-01-24 12:02:20|33683.9|33683.9|33683.9|33683.9|33683.9|33683.9|33683.9|33683.9|0
1643025770000|2022-01-24 12:02:50|33693.53|33693.53|33693.53|33693.53|33693.53|33693.53|33693.53|33693.53|0
1643025780000|2022-01-24 12:03:00|33691.76|33691.76|33691.76|33691.76|33691.76|33691.76|33691.76|33691.76|0
1643025800000|2022-01-24 12:03:20|33696.06|33696.06|33697.84|33697.84|33697.84|33697.84|33696.06|33696.06|0
1643025830000|2022-01-24 12:03:50|33690.73|33690.73|33694.29|33694.29|33694.29|33694.29|33690.73|33690.73|0
1643025870000|2022-01-24 12:04:30|33698.59|33698.59|33702.9|33702.9|33702.9|33702.9|33694.29|33694.29|0
1643025880000|2022-01-24 12:04:40|33698.59|33698.59|33698.59|33698.59|33698.59|33698.59|33698.59|33698.59|0
1643025890000|2022-01-24 12:04:50|33700.37|33700.37|33700.37|33700.37|33700.37|33700.37|33700.37|33700.37|0
1643025900000|2022-01-24 12:05:00|33696.06|33696.06|33694.29|33694.29|33696.06|33696.06|33694.29|33694.29|0
1643025940000|2022-01-24 12:05:40|33689.98|33689.98|33689.98|33689.98|33689.98|33689.98|33689.98|33689.98|0
1643025970000|2022-01-24 12:06:10|33694.29|33694.29|33696.82|33696.82|33696.82|33696.82|33692.51|33692.51|0
1643025980000|2022-01-24 12:06:20|33701.12|33701.12|33701.12|33701.12|33701.12|33701.12|33701.12|33701.12|0
1643026010000|2022-01-24 12:06:50|33705.43|33705.43|33705.43|33705.43|33705.43|33705.43|33705.43|33705.43|0
1643026020000|2022-01-24 12:07:00|33701.87|33701.87|33687.18|33687.18|33701.87|33701.87|33687.18|33687.18|0
1643026040000|2022-01-24 12:07:20|33682.87|33682.87|33674.26|33674.26|33682.87|33682.87|33674.26|33674.26|0
1643026060000|2022-01-24 12:07:40|33669.95|33669.95|33669.95|33669.95|33669.95|33669.95|33669.95|33669.95|0
1643026080000|2022-01-24 12:08:00|33674.26|33674.26|33674.26|33674.26|33674.26|33674.26|33674.26|33674.26|0
1643026100000|2022-01-24 12:08:20|33682.87|33682.87|33682.87|33682.87|33682.87|33682.87|33682.87|33682.87|0
1643026150000|2022-01-24 12:09:10|33706.18|33706.18|33706.18|33706.18|33706.18|33706.18|33706.18|33706.18|0
1643026160000|2022-01-24 12:09:20|33714.79|33714.79|33714.79|33714.79|33714.79|33714.79|33714.79|33714.79|0
1643026180000|2022-01-24 12:09:40|33723.41|33723.41|33723.41|33723.41|33723.41|33723.41|33723.41|33723.41|0
1643026200000|2022-01-24 12:10:00|33725.18|33725.18|33729.49|33729.49|33729.49|33729.49|33725.18|33725.18|0
1643026210000|2022-01-24 12:10:10|33733.8|33733.8|33735.57|33735.57|33735.57|33735.57|33733.8|33733.8|0
1643026280000|2022-01-24 12:11:20|33739.88|33739.88|33739.88|33739.88|33739.88|33739.88|33739.88|33739.88|0
1643026290000|2022-01-24 12:11:30|33738.1|33738.1|33738.1|33738.1|33738.1|33738.1|33738.1|33738.1|0
1643026310000|2022-01-24 12:11:50|33746.72|33746.72|33746.72|33746.72|33746.72|33746.72|33746.72|33746.72|0
1643026330000|2022-01-24 12:12:10|33738.1|33738.1|33725.18|33725.18|33738.1|33738.1|33725.18|33725.18|0
1643026380000|2022-01-24 12:13:00|33720.88|33720.88|33701.87|33701.87|33720.88|33720.88|33693.26|33693.26|0
1643026420000|2022-01-24 12:13:40|33693.26|33693.26|33693.26|33693.26|33693.26|33693.26|33693.26|33693.26|0
1643026440000|2022-01-24 12:14:00|33688.96|33688.96|33693.26|33693.26|33693.26|33693.26|33680.34|33680.34|0
1643026450000|2022-01-24 12:14:10|33688.96|33688.96|33688.96|33688.96|33688.96|33688.96|33688.96|33688.96|0
1643026480000|2022-01-24 12:14:40|33676.04|33676.04|33667.42|33667.42|33676.04|33676.04|33667.42|33667.42|0
1643026500000|2022-01-24 12:15:00|33671.73|33671.73|33675.28|33675.28|33675.28|33675.28|33671.73|33671.73|0
1643026510000|2022-01-24 12:15:10|33679.59|33679.59|33675.28|33675.28|33679.59|33679.59|33675.28|33675.28|0
1643026540000|2022-01-24 12:15:40|33670.98|33670.98|33670.98|33670.98|33675.28|33675.28|33670.98|33670.98|0
1643026560000|2022-01-24 12:16:00|33669.2|33669.2|33667.42|33667.42|33669.2|33669.2|33667.42|33667.42|0
1643026570000|2022-01-24 12:16:10|33665.65|33665.65|33665.65|33665.65|33665.65|33665.65|33665.65|33665.65|0
1643026580000|2022-01-24 12:16:20|33661.34|33661.34|33661.34|33661.34|33661.34|33661.34|33661.34|33661.34|0
1643026600000|2022-01-24 12:16:40|33665.65|33665.65|33667.42|33667.42|33671.73|33671.73|33665.65|33665.65|0
1643026630000|2022-01-24 12:17:10|33671.73|33671.73|33671.73|33671.73|33676.04|33676.04|33671.73|33671.73|0
1643026640000|2022-01-24 12:17:20|33673.51|33673.51|33671.73|33671.73|33675.28|33675.28|33671.73|33671.73|0
1643026660000|2022-01-24 12:17:40|33673.51|33673.51|33669.2|33669.2|33673.51|33673.51|33669.2|33669.2|0
1643026720000|2022-01-24 12:18:40|33677.81|33677.81|33689.98|33689.98|33689.98|33689.98|33677.81|33677.81|0
1643026740000|2022-01-24 12:19:00|33694.29|33694.29|33698.59|33698.59|33698.59|33698.59|33694.29|33694.29|0
1643026780000|2022-01-24 12:19:40|33702.9|33702.9|33702.9|33702.9|33702.9|33702.9|33702.9|33702.9|0
1643026810000|2022-01-24 12:20:10|33694.29|33694.29|33688.2|33688.2|33694.29|33694.29|33688.2|33688.2|0
1643026890000|2022-01-24 12:21:30|33689.98|33689.98|33688.2|33688.2|33689.98|33689.98|33688.2|33688.2|0
1643026910000|2022-01-24 12:21:50|33683.9|33683.9|33682.12|33682.12|33683.9|33683.9|33682.12|33682.12|0
1643026930000|2022-01-24 12:22:10|33677.81|33677.81|33677.81|33677.81|33677.81|33677.81|33677.81|33677.81|0
1643026940000|2022-01-24 12:22:20|33682.12|33682.12|33683.9|33683.9|33683.9|33683.9|33682.12|33682.12|0
1643026970000|2022-01-24 12:22:50|33688.2|33688.2|33688.2|33688.2|33688.2|33688.2|33688.2|33688.2|0
1643026980000|2022-01-24 12:23:00|33701.12|33701.12|33701.12|33701.12|33701.12|33701.12|33701.12|33701.12|0
1643027030000|2022-01-24 12:23:50|33696.82|33696.82|33682.87|33682.87|33696.82|33696.82|33682.87|33682.87|0
1643027040000|2022-01-24 12:24:00|33678.57|33678.57|33682.87|33682.87|33682.87|33682.87|33678.57|33678.57|0
1643027060000|2022-01-24 12:24:20|33687.18|33687.18|33687.18|33687.18|33687.18|33687.18|33687.18|33687.18|0
1643027100000|2022-01-24 12:25:00|33685.4|33685.4|33687.18|33687.18|33687.18|33687.18|33685.4|33685.4|0
1643027120000|2022-01-24 12:25:20|33695.79|33695.79|33695.79|33695.79|33695.79|33695.79|33695.79|33695.79|0
1643027130000|2022-01-24 12:25:30|33697.57|33697.57|33697.57|33697.57|33697.57|33697.57|33697.57|33697.57|0
1643027180000|2022-01-24 12:26:20|33706.18|33706.18|33697.57|33697.57|33706.18|33706.18|33697.57|33697.57|0
1643027230000|2022-01-24 12:27:10|33693.26|33693.26|33688.96|33688.96|33693.26|33693.26|33688.96|33688.96|0
1643027250000|2022-01-24 12:27:30|33690.73|33690.73|33688.96|33688.96|33690.73|33690.73|33688.96|33688.96|0
1643027280000|2022-01-24 12:28:00|33693.26|33693.26|33693.26|33693.26|33693.26|33693.26|33693.26|33693.26|0
1643027310000|2022-01-24 12:28:30|33691.48|33691.48|33691.48|33691.48|33691.48|33691.48|33691.48|33691.48|0
1643027340000|2022-01-24 12:29:00|33693.26|33693.26|33693.26|33693.26|33693.26|33693.26|33693.26|33693.26|0
1643027350000|2022-01-24 12:29:10|33701.87|33701.87|33701.87|33701.87|33701.87|33701.87|33701.87|33701.87|0
1643027360000|2022-01-24 12:29:20|33697.57|33697.57|33697.57|33697.57|33697.57|33697.57|33697.57|33697.57|0
1643027420000|2022-01-24 12:30:20|33706.18|33706.18|33704.4|33704.4|33708.71|33708.71|33704.4|33704.4|0
1643027430000|2022-01-24 12:30:30|33706.18|33706.18|33706.18|33706.18|33706.18|33706.18|33706.18|33706.18|0
1643027440000|2022-01-24 12:30:40|33701.87|33701.87|33697.57|33697.57|33701.87|33701.87|33693.26|33693.26|0
1643027450000|2022-01-24 12:30:50|33701.87|33701.87|33701.87|33701.87|33701.87|33701.87|33701.87|33701.87|0
1643027470000|2022-01-24 12:31:10|33704.4|33704.4|33708.71|33708.71|33713.02|33713.02|33704.4|33704.4|0
1643027480000|2022-01-24 12:31:20|33713.02|33713.02|33714.79|33714.79|33714.79|33714.79|33713.02|33713.02|0
1643027500000|2022-01-24 12:31:40|33710.49|33710.49|33710.49|33710.49|33710.49|33710.49|33710.49|33710.49|0
1643027570000|2022-01-24 12:32:50|33714.79|33714.79|33714.79|33714.79|33714.79|33714.79|33714.79|33714.79|0
1643027600000|2022-01-24 12:33:20|33701.87|33701.87|33706.18|33706.18|33706.18|33706.18|33701.87|33701.87|0
1643027620000|2022-01-24 12:33:40|33710.49|33710.49|33710.49|33710.49|33710.49|33710.49|33710.49|33710.49|0
1643027630000|2022-01-24 12:33:50|33708.71|33708.71|33695.79|33695.79|33708.71|33708.71|33695.79|33695.79|0
1643027680000|2022-01-24 12:34:40|33687.18|33687.18|33687.18|33687.18|33687.18|33687.18|33687.18|33687.18|0
1643027690000|2022-01-24 12:34:50|33688.96|33688.96|33714.04|33714.04|33714.04|33714.04|33688.96|33688.96|0
1643027730000|2022-01-24 12:35:30|33718.35|33718.35|33718.35|33718.35|33718.35|33718.35|33718.35|33718.35|0
1643027740000|2022-01-24 12:35:40|33731.27|33731.27|33731.27|33731.27|33731.27|33731.27|33731.27|33731.27|0
1643027750000|2022-01-24 12:35:50|33735.57|33735.57|33735.57|33735.57|33735.57|33735.57|33735.57|33735.57|0
1643027810000|2022-01-24 12:36:50|33737.35|33737.35|33737.35|33737.35|33737.35|33737.35|33737.35|33737.35|0
1643027820000|2022-01-24 12:37:00|33733.05|33733.05|33714.79|33714.79|33733.05|33733.05|33714.79|33714.79|0
1643027830000|2022-01-24 12:37:10|33716.57|33716.57|33733.8|33733.8|33733.8|33733.8|33716.57|33716.57|0
1643027840000|2022-01-24 12:37:20|33738.1|33738.1|33738.1|33738.1|33738.1|33738.1|33738.1|33738.1|0
1643027860000|2022-01-24 12:37:40|33751.02|33751.02|33742.41|33742.41|33751.02|33751.02|33738.1|33738.1|0
1643027890000|2022-01-24 12:38:10|33744.19|33744.19|33745.96|33745.96|33745.96|33745.96|33744.19|33744.19|0
1643027900000|2022-01-24 12:38:20|33744.19|33744.19|33744.19|33744.19|33744.19|33744.19|33744.19|33744.19|0
1643027910000|2022-01-24 12:38:30|33757.11|33757.11|33757.11|33757.11|33757.11|33757.11|33757.11|33757.11|0
1643027920000|2022-01-24 12:38:40|33755.33|33755.33|33759.64|33759.64|33759.64|33759.64|33755.33|33755.33|0
1643027940000|2022-01-24 12:39:00|33768.25|33768.25|33774.33|33774.33|33774.33|33774.33|33768.25|33768.25|0
1643027950000|2022-01-24 12:39:10|33776.11|33776.11|33776.11|33776.11|33780.42|33780.42|33776.11|33776.11|0
1643027960000|2022-01-24 12:39:20|33780.42|33780.42|33780.42|33780.42|33780.42|33780.42|33780.42|33780.42|0
1643027970000|2022-01-24 12:39:30|33784.72|33784.72|33776.11|33776.11|33784.72|33784.72|33776.11|33776.11|0
1643027980000|2022-01-24 12:39:40|33771.8|33771.8|33776.11|33776.11|33776.11|33776.11|33771.8|33771.8|0
1643027990000|2022-01-24 12:39:50|33780.42|33780.42|33776.11|33776.11|33780.42|33780.42|33776.11|33776.11|0
1643028020000|2022-01-24 12:40:20|33780.42|33780.42|33780.42|33780.42|33780.42|33780.42|33780.42|33780.42|0
1643028030000|2022-01-24 12:40:30|33784.72|33784.72|33784.72|33784.72|33784.72|33784.72|33784.72|33784.72|0
1643028050000|2022-01-24 12:40:50|33789.03|33789.03|33789.03|33789.03|33789.03|33789.03|33789.03|33789.03|0
1643028100000|2022-01-24 12:41:40|33793.34|33793.34|33793.34|33793.34|33793.34|33793.34|33793.34|33793.34|0
1643028110000|2022-01-24 12:41:50|33789.03|33789.03|33793.34|33793.34|33793.34|33793.34|33789.03|33789.03|0
1643028140000|2022-01-24 12:42:20|33791.56|33791.56|33787.25|33787.25|33791.56|33791.56|33787.25|33787.25|0
1643028150000|2022-01-24 12:42:30|33791.56|33791.56|33791.56|33791.56|33791.56|33791.56|33791.56|33791.56|0
1643028190000|2022-01-24 12:43:10|33795.87|33795.87|33808.78|33808.78|33808.78|33808.78|33795.87|33795.87|0
1643028210000|2022-01-24 12:43:30|33805.23|33805.23|33800.92|33800.92|33805.23|33805.23|33796.62|33796.62|0
1643028230000|2022-01-24 12:43:50|33792.31|33792.31|33796.62|33796.62|33796.62|33796.62|33792.31|33792.31|0
1643028240000|2022-01-24 12:44:00|33792.31|33792.31|33792.31|33792.31|33792.31|33792.31|33792.31|33792.31|0
1643028260000|2022-01-24 12:44:20|33796.62|33796.62|33796.62|33796.62|33796.62|33796.62|33796.62|33796.62|0
1643028300000|2022-01-24 12:45:00|33805.23|33805.23|33792.31|33792.31|33805.23|33805.23|33788|33788|0
1643028310000|2022-01-24 12:45:10|33796.62|33796.62|33805.23|33805.23|33805.23|33805.23|33796.62|33796.62|0
1643028320000|2022-01-24 12:45:20|33807.01|33807.01|33807.01|33807.01|33807.01|33807.01|33807.01|33807.01|0
1643028350000|2022-01-24 12:45:50|33811.31|33811.31|33811.31|33811.31|33811.31|33811.31|33811.31|33811.31|0
1643028360000|2022-01-24 12:46:00|33813.09|33813.09|33811.31|33811.31|33813.09|33813.09|33811.31|33811.31|0
1643028370000|2022-01-24 12:46:10|33807.01|33807.01|33807.01|33807.01|33807.01|33807.01|33807.01|33807.01|0
1643028380000|2022-01-24 12:46:20|33824.23|33824.23|33824.23|33824.23|33824.23|33824.23|33824.23|33824.23|0
1643028410000|2022-01-24 12:46:50|33815.62|33815.62|33819.93|33819.93|33819.93|33819.93|33815.62|33815.62|0
1643028480000|2022-01-24 12:48:00|33815.62|33815.62|33815.62|33815.62|33815.62|33815.62|33815.62|33815.62|0
1643028490000|2022-01-24 12:48:10|33817.4|33817.4|33817.4|33817.4|33817.4|33817.4|33817.4|33817.4|0
1643028500000|2022-01-24 12:48:20|33813.09|33813.09|33813.09|33813.09|33813.09|33813.09|33813.09|33813.09|0
1643028530000|2022-01-24 12:48:50|33817.4|33817.4|33817.4|33817.4|33817.4|33817.4|33817.4|33817.4|0
1643028560000|2022-01-24 12:49:20|33813.84|33813.84|33813.84|33813.84|33813.84|33813.84|33813.84|33813.84|0
1643028570000|2022-01-24 12:49:30|33818.15|33818.15|33818.15|33818.15|33818.15|33818.15|33818.15|33818.15|0
1643028600000|2022-01-24 12:50:00|33809.54|33809.54|33818.15|33818.15|33818.15|33818.15|33809.54|33809.54|0
1643028610000|2022-01-24 12:50:10|33826.76|33826.76|33873.38|33873.38|33875.91|33875.91|33824.23|33824.23|0
1643028620000|2022-01-24 12:50:20|33869.08|33869.08|33871.6|33871.6|33881.99|33881.99|33869.08|33869.08|0
1643028650000|2022-01-24 12:50:50|33867.3|33867.3|33867.3|33867.3|33867.3|33867.3|33867.3|33867.3|0
1643028660000|2022-01-24 12:51:00|33869.08|33869.08|33869.08|33869.08|33869.08|33869.08|33869.08|33869.08|0
1643028700000|2022-01-24 12:51:40|33870.85|33870.85|33866.55|33866.55|33870.85|33870.85|33866.55|33866.55|0
1643028710000|2022-01-24 12:51:50|33864.77|33864.77|33862.99|33862.99|33864.77|33864.77|33862.99|33862.99|0
1643028730000|2022-01-24 12:52:10|33864.77|33864.77|33864.77|33864.77|33864.77|33864.77|33864.77|33864.77|0
1643028740000|2022-01-24 12:52:20|33856.16|33856.16|33856.16|33856.16|33856.16|33856.16|33856.16|33856.16|0
1643028760000|2022-01-24 12:52:40|33860.46|33860.46|33868.32|33868.32|33868.32|33868.32|33860.46|33860.46|0
1643028780000|2022-01-24 12:53:00|33870.1|33870.1|33870.1|33870.1|33870.1|33870.1|33870.1|33870.1|0
1643028800000|2022-01-24 12:53:20|33878.71|33878.71|33883.02|33883.02|33883.02|33883.02|33878.71|33878.71|0
1643028820000|2022-01-24 12:53:40|33874.41|33874.41|33874.41|33874.41|33874.41|33874.41|33874.41|33874.41|0
1643028830000|2022-01-24 12:53:50|33887.33|33887.33|33887.33|33887.33|33887.33|33887.33|33887.33|33887.33|0
1643028850000|2022-01-24 12:54:10|33889.1|33889.1|33887.33|33887.33|33889.1|33889.1|33887.33|33887.33|0
1643028860000|2022-01-24 12:54:20|33891.63|33891.63|33891.63|33891.63|33891.63|33891.63|33891.63|33891.63|0
1643028870000|2022-01-24 12:54:30|33896.96|33896.96|33895.19|33895.19|33896.96|33896.96|33895.19|33895.19|0
1643028890000|2022-01-24 12:54:50|33908.11|33908.11|33908.11|33908.11|33908.11|33908.11|33908.11|33908.11|0
1643028900000|2022-01-24 12:55:00|33909.88|33909.88|33909.88|33909.88|33909.88|33909.88|33909.88|33909.88|0
1643028910000|2022-01-24 12:55:10|33892.66|33892.66|33892.66|33892.66|33892.66|33892.66|33892.66|33892.66|0
1643028930000|2022-01-24 12:55:30|33888.35|33888.35|33888.35|33888.35|33888.35|33888.35|33888.35|33888.35|0
1643028950000|2022-01-24 12:55:50|33892.66|33892.66|33892.66|33892.66|33892.66|33892.66|33892.66|33892.66|0
1643028980000|2022-01-24 12:56:20|33888.35|33888.35|33888.35|33888.35|33888.35|33888.35|33888.35|33888.35|0
1643029010000|2022-01-24 12:56:50|33892.66|33892.66|33892.66|33892.66|33892.66|33892.66|33892.66|33892.66|0
1643029070000|2022-01-24 12:57:50|33896.96|33896.96|33896.96|33896.96|33896.96|33896.96|33896.96|33896.96|0
1643029130000|2022-01-24 12:58:50|33901.27|33901.27|33905.58|33905.58|33905.58|33905.58|33901.27|33901.27|0
1643029140000|2022-01-24 12:59:00|33903.8|33903.8|33890.88|33890.88|33903.8|33903.8|33890.88|33890.88|0
1643029160000|2022-01-24 12:59:20|33899.49|33899.49|33895.19|33895.19|33899.49|33899.49|33890.88|33890.88|0
1643029170000|2022-01-24 12:59:30|33890.88|33890.88|33895.19|33895.19|33895.19|33895.19|33882.27|33882.27|0
1643029210000|2022-01-24 13:00:10|33886.57|33886.57|33884.8|33884.8|33886.57|33886.57|33883.02|33883.02|0
1643029220000|2022-01-24 13:00:20|33889.1|33889.1|33884.8|33884.8|33889.1|33889.1|33884.8|33884.8|0
1643029240000|2022-01-24 13:00:40|33889.1|33889.1|33889.1|33889.1|33889.1|33889.1|33889.1|33889.1|0
1643029260000|2022-01-24 13:01:00|33885.55|33885.55|33885.55|33885.55|33885.55|33885.55|33885.55|33885.55|0
1643029290000|2022-01-24 13:01:30|33887.33|33887.33|33887.33|33887.33|33887.33|33887.33|33887.33|33887.33|0
1643029300000|2022-01-24 13:01:40|33891.63|33891.63|33891.63|33891.63|33891.63|33891.63|33891.63|33891.63|0
1643029310000|2022-01-24 13:01:50|33887.33|33887.33|33887.33|33887.33|33887.33|33887.33|33887.33|33887.33|0
1643029320000|2022-01-24 13:02:00|33895.94|33895.94|33891.63|33891.63|33895.94|33895.94|33891.63|33891.63|0
1643029330000|2022-01-24 13:02:10|33895.94|33895.94|33891.63|33891.63|33895.94|33895.94|33891.63|33891.63|0
1643029360000|2022-01-24 13:02:40|33895.94|33895.94|33891.63|33891.63|33895.94|33895.94|33891.63|33891.63|0
1643029380000|2022-01-24 13:03:00|33889.86|33889.86|33885.55|33885.55|33889.86|33889.86|33885.55|33885.55|0
1643029390000|2022-01-24 13:03:10|33876.94|33876.94|33885.55|33885.55|33885.55|33885.55|33876.94|33876.94|0
1643029400000|2022-01-24 13:03:20|33889.86|33889.86|33885.55|33885.55|33889.86|33889.86|33885.55|33885.55|0
1643029410000|2022-01-24 13:03:30|33883.77|33883.77|33883.77|33883.77|33883.77|33883.77|33879.47|33879.47|0
1643029420000|2022-01-24 13:03:40|33888.08|33888.08|33883.77|33883.77|33888.08|33888.08|33883.77|33883.77|0
1643029440000|2022-01-24 13:04:00|33879.47|33879.47|33883.77|33883.77|33883.77|33883.77|33879.47|33879.47|0
1643029450000|2022-01-24 13:04:10|33888.08|33888.08|33888.08|33888.08|33888.08|33888.08|33888.08|33888.08|0
1643029490000|2022-01-24 13:04:50|33889.86|33889.86|33885.55|33885.55|33889.86|33889.86|33881.24|33881.24|0
1643029500000|2022-01-24 13:05:00|33889.86|33889.86|33889.86|33889.86|33889.86|33889.86|33889.86|33889.86|0
1643029510000|2022-01-24 13:05:10|33894.16|33894.16|33894.16|33894.16|33894.16|33894.16|33894.16|33894.16|0
1643029520000|2022-01-24 13:05:20|33900.25|33900.25|33900.25|33900.25|33900.25|33900.25|33900.25|33900.25|0
1643029540000|2022-01-24 13:05:40|33895.94|33895.94|33900.25|33900.25|33900.25|33900.25|33895.94|33895.94|0
1643029560000|2022-01-24 13:06:00|33908.86|33908.86|33932.17|33932.17|33932.17|33932.17|33908.86|33908.86|0
1643029570000|2022-01-24 13:06:10|33936.47|33936.47|33940.78|33940.78|33940.78|33940.78|33936.47|33936.47|0
1643029580000|2022-01-24 13:06:20|33936.47|33936.47|33936.47|33936.47|33936.47|33936.47|33936.47|33936.47|0
1643029600000|2022-01-24 13:06:40|33940.03|33940.03|33948.64|33948.64|33948.64|33948.64|33940.03|33940.03|0
1643029610000|2022-01-24 13:06:50|33950.42|33950.42|33960.06|33960.06|33960.06|33960.06|33950.42|33950.42|0
1643029620000|2022-01-24 13:07:00|33958.28|33958.28|33958.28|33958.28|33958.28|33958.28|33953.97|33953.97|0
1643029630000|2022-01-24 13:07:10|33961.83|33961.83|33960.06|33960.06|33961.83|33961.83|33960.06|33960.06|0
1643029650000|2022-01-24 13:07:30|33972.98|33972.98|33968.67|33968.67|33972.98|33972.98|33968.67|33968.67|0
1643029660000|2022-01-24 13:07:40|33972.22|33972.22|33975.78|33975.78|33975.78|33975.78|33972.22|33972.22|0
1643029670000|2022-01-24 13:07:50|33979.33|33979.33|33980.09|33980.09|33985.42|33985.42|33977.56|33977.56|0
1643029680000|2022-01-24 13:08:00|33975.78|33975.78|33975.78|33975.78|33975.78|33975.78|33975.78|33975.78|0
1643029710000|2022-01-24 13:08:30|33972.22|33972.22|33972.22|33972.22|33972.22|33972.22|33972.22|33972.22|0
1643029720000|2022-01-24 13:08:40|33985.14|33985.14|33993.76|33993.76|33993.76|33993.76|33985.14|33985.14|0
1643029730000|2022-01-24 13:08:50|33991.98|33991.98|33991.98|33991.98|33991.98|33991.98|33991.98|33991.98|0
1643029740000|2022-01-24 13:09:00|33987.67|33987.67|33987.67|33987.67|33987.67|33987.67|33987.67|33987.67|0
1643029750000|2022-01-24 13:09:10|33979.06|33979.06|33987.67|33987.67|33987.67|33987.67|33979.06|33979.06|0
1643029780000|2022-01-24 13:09:40|33979.06|33979.06|33988.7|33988.7|33988.7|33988.7|33979.06|33979.06|0
1643029800000|2022-01-24 13:10:00|33990.48|33990.48|33973.25|33973.25|33990.48|33990.48|33968.94|33968.94|0
1643029810000|2022-01-24 13:10:10|33977.56|33977.56|33987.19|33987.19|33987.19|33987.19|33977.56|33977.56|0
1643029820000|2022-01-24 13:10:20|33985.42|33985.42|33981.86|33981.86|33985.42|33985.42|33981.86|33981.86|0
1643029830000|2022-01-24 13:10:30|33983.64|33983.64|33970.72|33970.72|33983.64|33983.64|33970.72|33970.72|0
1643029840000|2022-01-24 13:10:40|33967.17|33967.17|33975.78|33975.78|33975.78|33975.78|33967.17|33967.17|0
1643029860000|2022-01-24 13:11:00|33967.17|33967.17|33962.86|33962.86|33967.17|33967.17|33962.86|33962.86|0
1643029880000|2022-01-24 13:11:20|33966.41|33966.41|33966.41|33966.41|33966.41|33966.41|33964.64|33964.64|0
1643029900000|2022-01-24 13:11:40|33968.19|33968.19|33968.19|33968.19|33968.19|33968.19|33968.19|33968.19|0
1643029920000|2022-01-24 13:12:00|33969.97|33969.97|33969.97|33969.97|33969.97|33969.97|33969.97|33969.97|0
1643029940000|2022-01-24 13:12:20|33968.19|33968.19|33968.19|33968.19|33968.19|33968.19|33968.19|33968.19|0
1643030030000|2022-01-24 13:13:50|33976.8|33976.8|33972.5|33972.5|33976.8|33976.8|33972.5|33972.5|0
1643030040000|2022-01-24 13:14:00|33970.72|33970.72|33962.11|33962.11|33970.72|33970.72|33962.11|33962.11|0
1643030050000|2022-01-24 13:14:10|33963.88|33963.88|33958.55|33958.55|33963.88|33963.88|33958.55|33958.55|0
1643030070000|2022-01-24 13:14:30|33954.25|33954.25|33954.25|33954.25|33954.25|33954.25|33954.25|33954.25|0
1643030100000|2022-01-24 13:15:00|33958.55|33958.55|33958.55|33958.55|33958.55|33958.55|33958.55|33958.55|0
1643030110000|2022-01-24 13:15:10|33960.33|33960.33|33962.11|33962.11|33962.11|33962.11|33956.02|33956.02|0
1643030120000|2022-01-24 13:15:20|33966.41|33966.41|33962.11|33962.11|33966.41|33966.41|33962.11|33962.11|0
1643030170000|2022-01-24 13:16:10|33963.88|33963.88|33959.58|33959.58|33963.88|33963.88|33959.58|33959.58|0
1643030190000|2022-01-24 13:16:30|33957.8|33957.8|33959.58|33959.58|33959.58|33959.58|33957.8|33957.8|0
1643030210000|2022-01-24 13:16:50|33950.97|33950.97|33950.97|33950.97|33950.97|33950.97|33950.97|33950.97|0
1643030220000|2022-01-24 13:17:00|33946.66|33946.66|33946.66|33946.66|33946.66|33946.66|33946.66|33946.66|0
1643030250000|2022-01-24 13:17:30|33948.44|33948.44|33969.22|33969.22|33969.22|33969.22|33948.44|33948.44|0
1643030260000|2022-01-24 13:17:40|33973.52|33973.52|33969.22|33969.22|33973.52|33973.52|33969.22|33969.22|0
1643030310000|2022-01-24 13:18:30|33982.14|33982.14|33982.14|33982.14|33982.14|33982.14|33982.14|33982.14|0
1643030320000|2022-01-24 13:18:40|33983.91|33983.91|33988.22|33988.22|33988.22|33988.22|33983.91|33983.91|0
1643030360000|2022-01-24 13:19:20|33992.53|33992.53|33990.75|33990.75|33992.53|33992.53|33990.75|33990.75|0
1643030380000|2022-01-24 13:19:40|33986.44|33986.44|33986.44|33986.44|33986.44|33986.44|33986.44|33986.44|0
1643030400000|2022-01-24 13:20:00|33984.66|33984.66|33982.89|33982.89|33984.66|33984.66|33981.11|33981.11|0
1643030410000|2022-01-24 13:20:10|33978.58|33978.58|33978.58|33978.58|33978.58|33978.58|33978.58|33978.58|0
1643030450000|2022-01-24 13:20:50|33982.89|33982.89|33991.5|33991.5|33991.5|33991.5|33982.89|33982.89|0
1643030460000|2022-01-24 13:21:00|33996.83|33996.83|33996.83|33996.83|33996.83|33996.83|33995.06|33995.06|0
1643030500000|2022-01-24 13:21:40|34001.14|34001.14|33996.83|33996.83|34001.14|34001.14|33996.83|33996.83|0
1643030520000|2022-01-24 13:22:00|33998.61|33998.61|33998.61|33998.61|33998.61|33998.61|33998.61|33998.61|0
1643030530000|2022-01-24 13:22:10|34005.72|34005.72|34033.33|34033.33|34033.33|34033.33|34005.72|34005.72|0
1643030540000|2022-01-24 13:22:20|34020.41|34020.41|34024.72|34024.72|34024.72|34024.72|34020.41|34020.41|0
1643030550000|2022-01-24 13:22:30|34020.41|34020.41|34020.41|34020.41|34020.41|34020.41|34020.41|34020.41|0
1643030560000|2022-01-24 13:22:40|34016.86|34016.86|34016.86|34016.86|34016.86|34016.86|34016.86|34016.86|0
1643030570000|2022-01-24 13:22:50|34021.17|34021.17|34021.17|34021.17|34021.17|34021.17|34021.17|34021.17|0
1643030580000|2022-01-24 13:23:00|34016.86|34016.86|34004.69|34004.69|34016.86|34016.86|34004.69|34004.69|0
1643030590000|2022-01-24 13:23:10|34002.92|34002.92|34001.14|34001.14|34002.92|34002.92|34001.14|34001.14|0
1643030630000|2022-01-24 13:23:50|33992.53|33992.53|33992.53|33992.53|33992.53|33992.53|33992.53|33992.53|0
1643030650000|2022-01-24 13:24:10|34001.14|34001.14|34007.22|34007.22|34007.22|34007.22|34001.14|34001.14|0
1643030720000|2022-01-24 13:25:20|34002.92|34002.92|34007.22|34007.22|34007.22|34007.22|34002.92|34002.92|0
1643030730000|2022-01-24 13:25:30|34002.92|34002.92|34001.14|34001.14|34002.92|34002.92|34001.14|34001.14|0
1643030740000|2022-01-24 13:25:40|34002.92|34002.92|34001.14|34001.14|34002.92|34002.92|34001.14|34001.14|0
1643030760000|2022-01-24 13:26:00|34009.75|34009.75|34005.45|34005.45|34011.53|34011.53|34005.45|34005.45|0
1643030780000|2022-01-24 13:26:20|34009.75|34009.75|34005.45|34005.45|34009.75|34009.75|34005.45|34005.45|0
1643030820000|2022-01-24 13:27:00|34009.75|34009.75|34007.22|34007.22|34009.75|34009.75|34005.45|34005.45|0
1643030830000|2022-01-24 13:27:10|33998.61|33998.61|33985.69|33985.69|33998.61|33998.61|33985.69|33985.69|0
1643030850000|2022-01-24 13:27:30|33990|33990|33990|33990|33990|33990|33990|33990|0
1643030890000|2022-01-24 13:28:10|33985.69|33985.69|33994.3|33994.3|33994.3|33994.3|33985.69|33985.69|0
1643030900000|2022-01-24 13:28:20|33992.53|33992.53|33992.53|33992.53|33992.53|33992.53|33992.53|33992.53|0
1643030920000|2022-01-24 13:28:40|33996.83|33996.83|33996.83|33996.83|33996.83|33996.83|33996.83|33996.83|0
1643030960000|2022-01-24 13:29:20|34001.14|34001.14|34001.14|34001.14|34001.14|34001.14|34001.14|34001.14|0
1643030970000|2022-01-24 13:29:30|34005.45|34005.45|34009.75|34009.75|34009.75|34009.75|34005.45|34005.45|0
1643030990000|2022-01-24 13:29:50|34014.06|34014.06|34014.06|34014.06|34014.06|34014.06|34014.06|34014.06|0
1643031000000|2022-01-24 13:30:00|34009.75|34009.75|34009.75|34009.75|34009.75|34009.75|34009.75|34009.75|0
1643031010000|2022-01-24 13:30:10|34014.06|34014.06|34014.06|34014.06|34014.06|34014.06|34014.06|34014.06|0
1643031060000|2022-01-24 13:31:00|34012.28|34012.28|34007.97|34007.97|34012.28|34012.28|34007.97|34007.97|0
1643031070000|2022-01-24 13:31:10|34003.67|34003.67|34007.97|34007.97|34012.28|34012.28|34003.67|34003.67|0
1643031080000|2022-01-24 13:31:20|34006.2|34006.2|34001.89|34001.89|34006.2|34006.2|34001.89|34001.89|0
1643031090000|2022-01-24 13:31:30|34006.2|34006.2|34001.89|34001.89|34006.2|34006.2|34001.89|34001.89|0
1643031120000|2022-01-24 13:32:00|34006.2|34006.2|34006.2|34006.2|34006.2|34006.2|34006.2|34006.2|0
1643031150000|2022-01-24 13:32:30|34001.89|34001.89|34001.89|34001.89|34001.89|34001.89|34001.89|34001.89|0
1643031190000|2022-01-24 13:33:10|33997.58|33997.58|34001.89|34001.89|34001.89|34001.89|33997.58|33997.58|0
1643031200000|2022-01-24 13:33:20|33997.58|33997.58|33997.58|33997.58|33997.58|33997.58|33997.58|33997.58|0
1643031210000|2022-01-24 13:33:30|33993.28|33993.28|33993.28|33993.28|33993.28|33993.28|33993.28|33993.28|0
1643031240000|2022-01-24 13:34:00|33988.97|33988.97|33984.66|33984.66|33988.97|33988.97|33984.66|33984.66|0
1643031250000|2022-01-24 13:34:10|33986.44|33986.44|33986.44|33986.44|33986.44|33986.44|33986.44|33986.44|0
1643031270000|2022-01-24 13:34:30|33977.83|33977.83|33977.83|33977.83|33977.83|33977.83|33977.83|33977.83|0
1643031290000|2022-01-24 13:34:50|33982.14|33982.14|33982.14|33982.14|33982.14|33982.14|33982.14|33982.14|0
1643031300000|2022-01-24 13:35:00|33977.83|33977.83|33977.83|33977.83|33977.83|33977.83|33969.22|33969.22|0
1643031310000|2022-01-24 13:35:10|33973.52|33973.52|33973.52|33973.52|33973.52|33973.52|33973.52|33973.52|0
1643031320000|2022-01-24 13:35:20|33969.22|33969.22|33969.22|33969.22|33969.22|33969.22|33969.22|33969.22|0
1643031330000|2022-01-24 13:35:30|33964.91|33964.91|33952.74|33952.74|33966.69|33966.69|33952.74|33952.74|0
1643031360000|2022-01-24 13:36:00|33954.52|33954.52|33937.29|33937.29|33954.52|33954.52|33937.29|33937.29|0
1643031380000|2022-01-24 13:36:20|33941.6|33941.6|33941.6|33941.6|33941.6|33941.6|33941.6|33941.6|0
1643031390000|2022-01-24 13:36:30|33945.15|33945.15|33967.71|33967.71|33967.71|33967.71|33945.15|33945.15|0
1643031400000|2022-01-24 13:36:40|33963.41|33963.41|33963.41|33963.41|33963.41|33963.41|33963.41|33963.41|0
1643031410000|2022-01-24 13:36:50|33965.18|33965.18|33972.29|33972.29|33974.07|33974.07|33965.18|33965.18|0
1643031420000|2022-01-24 13:37:00|33970.51|33970.51|33972.29|33972.29|33972.29|33972.29|33968.74|33968.74|0
1643031430000|2022-01-24 13:37:10|33968.74|33968.74|33974.82|33974.82|33976.6|33976.6|33968.74|33968.74|0
1643031440000|2022-01-24 13:37:20|33978.38|33978.38|33982.68|33982.68|33982.68|33982.68|33978.38|33978.38|0
1643031470000|2022-01-24 13:37:50|33988.01|33988.01|33994.1|33994.1|33994.1|33994.1|33988.01|33988.01|0
1643031480000|2022-01-24 13:38:00|33990.54|33990.54|33988.77|33988.77|33990.54|33990.54|33988.77|33988.77|0
1643031490000|2022-01-24 13:38:10|34001.68|34001.68|34040.44|34040.44|34040.44|34040.44|34001.68|34001.68|0
1643031500000|2022-01-24 13:38:20|34044.75|34044.75|34062.25|34062.25|34062.25|34062.25|34040.44|34040.44|0
1643031510000|2022-01-24 13:38:30|34057.94|34057.94|34057.94|34057.94|34057.94|34057.94|34057.94|34057.94|0
1643031520000|2022-01-24 13:38:40|34062.25|34062.25|34057.94|34057.94|34062.25|34062.25|34057.94|34057.94|0
1643031530000|2022-01-24 13:38:50|34062.25|34062.25|34079.47|34079.47|34079.47|34079.47|34062.25|34062.25|0
1643031540000|2022-01-24 13:39:00|34075.17|34075.17|34075.17|34075.17|34075.17|34075.17|34070.86|34070.86|0
1643031550000|2022-01-24 13:39:10|34070.86|34070.86|34070.86|34070.86|34070.86|34070.86|34070.86|34070.86|0
1643031570000|2022-01-24 13:39:30|34079.47|34079.47|34079.47|34079.47|34081.25|34081.25|34079.47|34079.47|0
1643031580000|2022-01-24 13:39:40|34083.78|34083.78|34093.42|34093.42|34093.42|34093.42|34083.78|34083.78|0
1643031590000|2022-01-24 13:39:50|34097.73|34097.73|34119.26|34119.26|34119.26|34119.26|34097.73|34097.73|0
1643031600000|2022-01-24 13:40:00|34122.81|34122.81|34127.12|34127.12|34127.12|34127.12|34118.51|34118.51|0
1643031610000|2022-01-24 13:40:10|34125.34|34125.34|34125.34|34125.34|34125.34|34125.34|34121.04|34121.04|0
1643031620000|2022-01-24 13:40:20|34112.42|34112.42|34112.42|34112.42|34112.42|34112.42|34112.42|34112.42|0
1643031630000|2022-01-24 13:40:30|34116.73|34116.73|34116.73|34116.73|34116.73|34116.73|34114.95|34114.95|0
1643031640000|2022-01-24 13:40:40|34113.17|34113.17|34113.17|34113.17|34117.48|34117.48|34108.87|34108.87|0
1643031650000|2022-01-24 13:40:50|34117.48|34117.48|34117.48|34117.48|34117.48|34117.48|34117.48|34117.48|0
1643031660000|2022-01-24 13:41:00|34108.87|34108.87|34100.25|34100.25|34108.87|34108.87|34100.25|34100.25|0
1643031690000|2022-01-24 13:41:30|34104.56|34104.56|34104.56|34104.56|34104.56|34104.56|34104.56|34104.56|0
1643031700000|2022-01-24 13:41:40|34091.64|34091.64|34094.17|34094.17|34095.95|34095.95|34091.64|34091.64|0
1643031730000|2022-01-24 13:42:10|34092.39|34092.39|34092.39|34092.39|34092.39|34092.39|34092.39|34092.39|0
1643031740000|2022-01-24 13:42:20|34096.7|34096.7|34096.7|34096.7|34096.7|34096.7|34096.7|34096.7|0
1643031760000|2022-01-24 13:42:40|34088.09|34088.09|34096.7|34096.7|34096.7|34096.7|34088.09|34088.09|0
1643031790000|2022-01-24 13:43:10|34092.39|34092.39|34092.39|34092.39|34092.39|34092.39|34092.39|34092.39|0
1643031800000|2022-01-24 13:43:20|34101.01|34101.01|34096.7|34096.7|34101.01|34101.01|34096.7|34096.7|0
1643031810000|2022-01-24 13:43:30|34090.62|34090.62|34086.31|34086.31|34090.62|34090.62|34086.31|34086.31|0
1643031820000|2022-01-24 13:43:40|34090.62|34090.62|34086.31|34086.31|34090.62|34090.62|34086.31|34086.31|0
1643031840000|2022-01-24 13:44:00|34084.53|34084.53|34080.98|34080.98|34084.53|34084.53|34080.98|34080.98|0
1643031850000|2022-01-24 13:44:10|34085.29|34085.29|34080.98|34080.98|34085.29|34085.29|34080.98|34080.98|0
1643031860000|2022-01-24 13:44:20|34077.42|34077.42|34075.65|34075.65|34077.42|34077.42|34075.65|34075.65|0
1643031870000|2022-01-24 13:44:30|34073.87|34073.87|34065.26|34065.26|34073.87|34073.87|34065.26|34065.26|0
1643031880000|2022-01-24 13:44:40|34060.95|34060.95|34057.4|34057.4|34060.95|34060.95|34057.4|34057.4|0
1643031890000|2022-01-24 13:44:50|34061.7|34061.7|34061.7|34061.7|34061.7|34061.7|34061.7|34061.7|0
1643031900000|2022-01-24 13:45:00|34063.48|34063.48|34059.93|34059.93|34063.48|34063.48|34059.93|34059.93|0
1643031910000|2022-01-24 13:45:10|34064.23|34064.23|34059.93|34059.93|34064.23|34064.23|34059.93|34059.93|0
1643031920000|2022-01-24 13:45:20|34064.23|34064.23|34064.23|34064.23|34064.23|34064.23|34064.23|34064.23|0
1643031940000|2022-01-24 13:45:40|34072.84|34072.84|34074.62|34074.62|34074.62|34074.62|34072.84|34072.84|0
1643031960000|2022-01-24 13:46:00|34061.7|34061.7|34059.93|34059.93|34061.7|34061.7|34059.93|34059.93|0
1643031970000|2022-01-24 13:46:10|34056.37|34056.37|34056.37|34056.37|34056.37|34056.37|34056.37|34056.37|0
1643031980000|2022-01-24 13:46:20|34054.59|34054.59|34041.67|34041.67|34054.59|34054.59|34041.67|34041.67|0
1643031990000|2022-01-24 13:46:30|34045.98|34045.98|34041.67|34041.67|34045.98|34045.98|34041.67|34041.67|0
1643032020000|2022-01-24 13:47:00|34045.98|34045.98|34045.98|34045.98|34045.98|34045.98|34045.98|34045.98|0
1643032050000|2022-01-24 13:47:30|34050.29|34050.29|34039.9|34039.9|34050.29|34050.29|34039.9|34039.9|0
1643032060000|2022-01-24 13:47:40|34038.12|34038.12|34038.12|34038.12|34038.12|34038.12|34038.12|34038.12|0
1643032070000|2022-01-24 13:47:50|34039.9|34039.9|34041.67|34041.67|34041.67|34041.67|34039.9|34039.9|0
1643032080000|2022-01-24 13:48:00|34043.45|34043.45|34042.7|34042.7|34047.01|34047.01|34042.7|34042.7|0
1643032090000|2022-01-24 13:48:10|34048.03|34048.03|34061.98|34061.98|34061.98|34061.98|34048.03|34048.03|0
1643032100000|2022-01-24 13:48:20|34063.75|34063.75|34071.61|34071.61|34071.61|34071.61|34063.75|34063.75|0
1643032110000|2022-01-24 13:48:30|34073.39|34073.39|34069.84|34069.84|34073.39|34073.39|34069.84|34069.84|0
1643032120000|2022-01-24 13:48:40|34065.53|34065.53|34061.22|34061.22|34065.53|34065.53|34061.22|34061.22|0
1643032150000|2022-01-24 13:49:10|34063|34063|34063|34063|34063|34063|34063|34063|0
1643032160000|2022-01-24 13:49:20|34059.45|34059.45|34059.45|34059.45|34059.45|34059.45|34059.45|34059.45|0
1643032170000|2022-01-24 13:49:30|34055.14|34055.14|34055.14|34055.14|34055.14|34055.14|34055.14|34055.14|0
1643032200000|2022-01-24 13:50:00|34053.36|34053.36|34053.36|34053.36|34053.36|34053.36|34053.36|34053.36|0
1643032220000|2022-01-24 13:50:20|34049.81|34049.81|34049.81|34049.81|34049.81|34049.81|34049.81|34049.81|0
1643032230000|2022-01-24 13:50:30|34045.5|34045.5|34043.72|34043.72|34045.5|34045.5|34036.89|34036.89|0
1643032250000|2022-01-24 13:50:50|34048.03|34048.03|34048.03|34048.03|34048.03|34048.03|34048.03|34048.03|0
1643032260000|2022-01-24 13:51:00|34056.64|34056.64|34056.64|34056.64|34056.64|34056.64|34056.64|34056.64|0
1643032270000|2022-01-24 13:51:10|34058.42|34058.42|34058.42|34058.42|34058.42|34058.42|34058.42|34058.42|0
1643032310000|2022-01-24 13:51:50|34054.11|34054.11|34054.11|34054.11|34054.11|34054.11|34054.11|34054.11|0
1643032340000|2022-01-24 13:52:20|34049.81|34049.81|34049.81|34049.81|34049.81|34049.81|34036.89|34036.89|0
1643032390000|2022-01-24 13:53:10|34054.11|34054.11|34054.11|34054.11|34054.11|34054.11|34054.11|34054.11|0
1643032400000|2022-01-24 13:53:20|34049.81|34049.81|34054.11|34054.11|34054.11|34054.11|34045.5|34045.5|0
1643032420000|2022-01-24 13:53:40|34045.5|34045.5|34045.5|34045.5|34045.5|34045.5|34045.5|34045.5|0
1643032430000|2022-01-24 13:53:50|34047.28|34047.28|34047.28|34047.28|34047.28|34047.28|34047.28|34047.28|0
1643032440000|2022-01-24 13:54:00|34051.59|34051.59|34051.59|34051.59|34051.59|34051.59|34051.59|34051.59|0
1643032450000|2022-01-24 13:54:10|34047.28|34047.28|34051.59|34051.59|34055.89|34055.89|34047.28|34047.28|0
1643032470000|2022-01-24 13:54:30|34049.81|34049.81|34049.81|34049.81|34055.14|34055.14|34049.81|34049.81|0
1643032490000|2022-01-24 13:54:50|34045.5|34045.5|34041.95|34041.95|34045.5|34045.5|34041.95|34041.95|0
1643032500000|2022-01-24 13:55:00|34043.72|34043.72|34047.28|34047.28|34047.28|34047.28|34043.72|34043.72|0
1643032510000|2022-01-24 13:55:10|34042.97|34042.97|34042.97|34042.97|34042.97|34042.97|34042.97|34042.97|0
1643032530000|2022-01-24 13:55:30|34051.59|34051.59|34051.59|34051.59|34051.59|34051.59|34051.59|34051.59|0
1643032550000|2022-01-24 13:55:50|34060.2|34060.2|34051.59|34051.59|34060.2|34060.2|34051.59|34051.59|0
1643032590000|2022-01-24 13:56:30|34048.03|34048.03|34048.03|34048.03|34048.03|34048.03|34048.03|34048.03|0
1643032610000|2022-01-24 13:56:50|34051.59|34051.59|34051.59|34051.59|34051.59|34051.59|34051.59|34051.59|0
1643032620000|2022-01-24 13:57:00|34060.2|34060.2|34060.2|34060.2|34060.2|34060.2|34060.2|34060.2|0
1643032650000|2022-01-24 13:57:30|34063.75|34063.75|34059.45|34059.45|34063.75|34063.75|34059.45|34059.45|0
1643032670000|2022-01-24 13:57:50|34061.22|34061.22|34061.22|34061.22|34061.22|34061.22|34061.22|34061.22|0
1643032700000|2022-01-24 13:58:20|34074.14|34074.14|34074.14|34074.14|34074.14|34074.14|34074.14|34074.14|0
1643032710000|2022-01-24 13:58:30|34078.45|34078.45|34091.37|34091.37|34091.37|34091.37|34078.45|34078.45|0
1643032720000|2022-01-24 13:58:40|34087.06|34087.06|34087.06|34087.06|34091.37|34091.37|34087.06|34087.06|0
1643032730000|2022-01-24 13:58:50|34091.37|34091.37|34091.37|34091.37|34091.37|34091.37|34091.37|34091.37|0
1643032740000|2022-01-24 13:59:00|34087.06|34087.06|34087.06|34087.06|34087.06|34087.06|34083.51|34083.51|0
1643032760000|2022-01-24 13:59:20|34099.98|34099.98|34104.29|34104.29|34104.29|34104.29|34099.98|34099.98|0
1643032770000|2022-01-24 13:59:30|34108.59|34108.59|34108.59|34108.59|34108.59|34108.59|34104.29|34104.29|0
1643032780000|2022-01-24 13:59:40|34099.98|34099.98|34108.59|34108.59|34108.59|34108.59|34099.98|34099.98|0
1643032790000|2022-01-24 13:59:50|34104.29|34104.29|34104.29|34104.29|34104.29|34104.29|34104.29|34104.29|0
1643032810000|2022-01-24 14:00:10|34099.98|34099.98|34077.42|34077.42|34099.98|34099.98|34077.42|34077.42|0
1643032820000|2022-01-24 14:00:20|34073.12|34073.12|34049.81|34049.81|34077.42|34077.42|34041.2|34041.2|0
1643032830000|2022-01-24 14:00:30|34058.42|34058.42|34067.03|34067.03|34067.03|34067.03|34058.42|34058.42|0
1643032840000|2022-01-24 14:00:40|34068.81|34068.81|34068.81|34068.81|34068.81|34068.81|34068.81|34068.81|0
1643032870000|2022-01-24 14:01:10|34064.5|34064.5|34064.5|34064.5|34064.5|34064.5|34064.5|34064.5|0
1643032880000|2022-01-24 14:01:20|34068.81|34068.81|34068.81|34068.81|34068.81|34068.81|34068.81|34068.81|0
1643032900000|2022-01-24 14:01:40|34073.12|34073.12|34073.12|34073.12|34073.12|34073.12|34073.12|34073.12|0
1643032910000|2022-01-24 14:01:50|34077.42|34077.42|34077.42|34077.42|34077.42|34077.42|34077.42|34077.42|0
1643032930000|2022-01-24 14:02:10|34086.04|34086.04|34086.04|34086.04|34086.04|34086.04|34086.04|34086.04|0
1643032960000|2022-01-24 14:02:40|34094.65|34094.65|34094.65|34094.65|34094.65|34094.65|34094.65|34094.65|0
1643032970000|2022-01-24 14:02:50|34090.34|34090.34|34083.23|34083.23|34090.34|34090.34|34083.23|34083.23|0
1643032980000|2022-01-24 14:03:00|34090.34|34090.34|34093.9|34093.9|34093.9|34093.9|34090.34|34090.34|0
1643032990000|2022-01-24 14:03:10|34102.51|34102.51|34102.51|34102.51|34102.51|34102.51|34102.51|34102.51|0
1643033000000|2022-01-24 14:03:20|34106.82|34106.82|34102.51|34102.51|34106.82|34106.82|34102.51|34102.51|0
1643033020000|2022-01-24 14:03:40|34106.82|34106.82|34125.07|34125.07|34125.07|34125.07|34102.51|34102.51|0
1643033030000|2022-01-24 14:03:50|34126.85|34126.85|34128.62|34128.62|34128.62|34128.62|34118.23|34118.23|0
1643033040000|2022-01-24 14:04:00|34125.07|34125.07|34122.54|34122.54|34132.93|34132.93|34122.54|34122.54|0
1643033050000|2022-01-24 14:04:10|34131.15|34131.15|34131.15|34131.15|34131.15|34131.15|34131.15|34131.15|0
1643033060000|2022-01-24 14:04:20|34135.46|34135.46|34135.46|34135.46|34135.46|34135.46|34131.15|34131.15|0
1643033070000|2022-01-24 14:04:30|34126.85|34126.85|34131.15|34131.15|34135.46|34135.46|34126.85|34126.85|0
1643033080000|2022-01-24 14:04:40|34129.38|34129.38|34135.46|34135.46|34139.77|34139.77|34129.38|34129.38|0
1643033120000|2022-01-24 14:05:20|34133.68|34133.68|34123.29|34123.29|34133.68|34133.68|34123.29|34123.29|0
1643033130000|2022-01-24 14:05:30|34127.6|34127.6|34123.29|34123.29|34127.6|34127.6|34123.29|34123.29|0
1643033160000|2022-01-24 14:06:00|34127.6|34127.6|34123.29|34123.29|34127.6|34127.6|34123.29|34123.29|0
1643033180000|2022-01-24 14:06:20|34118.98|34118.98|34118.98|34118.98|34118.98|34118.98|34118.98|34118.98|0
1643033200000|2022-01-24 14:06:40|34114.68|34114.68|34114.68|34114.68|34114.68|34114.68|34114.68|34114.68|0
1643033220000|2022-01-24 14:07:00|34110.37|34110.37|34079.95|34079.95|34110.37|34110.37|34079.95|34079.95|0
1643033230000|2022-01-24 14:07:10|34067.03|34067.03|34092.87|34092.87|34092.87|34092.87|34067.03|34067.03|0
1643033240000|2022-01-24 14:07:20|34097.18|34097.18|34097.18|34097.18|34097.18|34097.18|34097.18|34097.18|0
1643033250000|2022-01-24 14:07:30|34098.96|34098.96|34107.57|34107.57|34107.57|34107.57|34098.96|34098.96|0
1643033260000|2022-01-24 14:07:40|34103.26|34103.26|34103.26|34103.26|34103.26|34103.26|34103.26|34103.26|0
1643033280000|2022-01-24 14:08:00|34105.04|34105.04|34106.82|34106.82|34106.82|34106.82|34105.04|34105.04|0
1643033290000|2022-01-24 14:08:10|34111.12|34111.12|34111.12|34111.12|34111.12|34111.12|34111.12|34111.12|0
1643033300000|2022-01-24 14:08:20|34114.68|34114.68|34123.29|34123.29|34123.29|34123.29|34114.68|34114.68|0
1643033310000|2022-01-24 14:08:30|34127.6|34127.6|34127.6|34127.6|34127.6|34127.6|34125.82|34125.82|0
1643033320000|2022-01-24 14:08:40|34123.29|34123.29|34123.29|34123.29|34123.29|34123.29|34123.29|34123.29|0
1643033330000|2022-01-24 14:08:50|34127.6|34127.6|34127.6|34127.6|34127.6|34127.6|34127.6|34127.6|0
1643033350000|2022-01-24 14:09:10|34131.9|34131.9|34139.77|34139.77|34139.77|34139.77|34131.9|34131.9|0
1643033360000|2022-01-24 14:09:20|34126.85|34126.85|34163.62|34163.62|34163.62|34163.62|34126.85|34126.85|0
1643033370000|2022-01-24 14:09:30|34160.07|34160.07|34165.4|34165.4|34167.18|34167.18|34160.07|34160.07|0
1643033380000|2022-01-24 14:09:40|34161.84|34161.84|34182.62|34182.62|34184.4|34184.4|34161.84|34161.84|0
1643033390000|2022-01-24 14:09:50|34184.4|34184.4|34182.62|34182.62|34184.4|34184.4|34180.85|34180.85|0
1643033400000|2022-01-24 14:10:00|34184.4|34184.4|34182.62|34182.62|34187.96|34187.96|34182.62|34182.62|0
1643033410000|2022-01-24 14:10:10|34184.4|34184.4|34166.15|34166.15|34184.4|34184.4|34166.15|34166.15|0
1643033420000|2022-01-24 14:10:20|34170.46|34170.46|34166.15|34166.15|34170.46|34170.46|34166.15|34166.15|0
1643033430000|2022-01-24 14:10:30|34164.37|34164.37|34164.37|34164.37|34164.37|34164.37|34160.82|34160.82|0
1643033440000|2022-01-24 14:10:40|34168.68|34168.68|34170.46|34170.46|34170.46|34170.46|34168.68|34168.68|0
1643033450000|2022-01-24 14:10:50|34174.01|34174.01|34174.01|34174.01|34178.32|34178.32|34174.01|34174.01|0
1643033460000|2022-01-24 14:11:00|34178.32|34178.32|34179.07|34179.07|34179.07|34179.07|34174.76|34174.76|0
1643033480000|2022-01-24 14:11:20|34177.29|34177.29|34180.85|34180.85|34180.85|34180.85|34177.29|34177.29|0
1643033490000|2022-01-24 14:11:30|34179.07|34179.07|34187.68|34187.68|34196.3|34196.3|34170.46|34170.46|0
1643033500000|2022-01-24 14:11:40|34183.38|34183.38|34191.99|34191.99|34191.99|34191.99|34183.38|34183.38|0
1643033520000|2022-01-24 14:12:00|34193.77|34193.77|34193.77|34193.77|34193.77|34193.77|34193.77|34193.77|0
1643033530000|2022-01-24 14:12:10|34191.99|34191.99|34191.99|34191.99|34191.99|34191.99|34191.99|34191.99|0
1643033540000|2022-01-24 14:12:20|34179.07|34179.07|34179.07|34179.07|34183.38|34183.38|34179.07|34179.07|0
1643033560000|2022-01-24 14:12:40|34180.85|34180.85|34179.07|34179.07|34180.85|34180.85|34179.07|34179.07|0
1643033580000|2022-01-24 14:13:00|34175.52|34175.52|34175.52|34175.52|34177.29|34177.29|34175.52|34175.52|0
1643033600000|2022-01-24 14:13:20|34184.13|34184.13|34179.82|34179.82|34184.13|34184.13|34179.82|34179.82|0
1643033610000|2022-01-24 14:13:30|34188.43|34188.43|34188.43|34188.43|34188.43|34188.43|34188.43|34188.43|0
1643033630000|2022-01-24 14:13:50|34191.99|34191.99|34191.99|34191.99|34191.99|34191.99|34191.99|34191.99|0
1643033640000|2022-01-24 14:14:00|34187.68|34187.68|34191.99|34191.99|34191.99|34191.99|34187.68|34187.68|0
1643033650000|2022-01-24 14:14:10|34200.6|34200.6|34200.6|34200.6|34200.6|34200.6|34200.6|34200.6|0
1643033660000|2022-01-24 14:14:20|34202.38|34202.38|34210.99|34210.99|34210.99|34210.99|34202.38|34202.38|0
1643033670000|2022-01-24 14:14:30|34215.3|34215.3|34219.61|34219.61|34219.61|34219.61|34215.3|34215.3|0
1643033680000|2022-01-24 14:14:40|34223.91|34223.91|34223.91|34223.91|34223.91|34223.91|34223.91|34223.91|0
1643033690000|2022-01-24 14:14:50|34222.13|34222.13|34217.83|34217.83|34222.13|34222.13|34217.83|34217.83|0
1643033710000|2022-01-24 14:15:10|34213.52|34213.52|34209.21|34209.21|34213.52|34213.52|34209.21|34209.21|0
1643033740000|2022-01-24 14:15:40|34213.52|34213.52|34204.91|34204.91|34213.52|34213.52|34204.91|34204.91|0
1643033750000|2022-01-24 14:15:50|34200.6|34200.6|34192.74|34192.74|34200.6|34200.6|34192.74|34192.74|0
1643033760000|2022-01-24 14:16:00|34188.43|34188.43|34192.74|34192.74|34192.74|34192.74|34188.43|34188.43|0
1643033780000|2022-01-24 14:16:20|34188.43|34188.43|34188.43|34188.43|34188.43|34188.43|34188.43|34188.43|0
1643033790000|2022-01-24 14:16:30|34184.13|34184.13|34188.43|34188.43|34188.43|34188.43|34184.13|34184.13|0
1643033810000|2022-01-24 14:16:50|34192.74|34192.74|34192.74|34192.74|34192.74|34192.74|34192.74|34192.74|0
1643033820000|2022-01-24 14:17:00|34194.52|34194.52|34194.52|34194.52|34194.52|34194.52|34194.52|34194.52|0
1643033830000|2022-01-24 14:17:10|34192.74|34192.74|34192.74|34192.74|34192.74|34192.74|34192.74|34192.74|0
1643033840000|2022-01-24 14:17:20|34188.43|34188.43|34188.43|34188.43|34188.43|34188.43|34188.43|34188.43|0
1643033850000|2022-01-24 14:17:30|34179.82|34179.82|34179.82|34179.82|34179.82|34179.82|34179.82|34179.82|0
1643033860000|2022-01-24 14:17:40|34188.43|34188.43|34197.05|34197.05|34197.05|34197.05|34188.43|34188.43|0
1643033880000|2022-01-24 14:18:00|34198.82|34198.82|34194.52|34194.52|34198.82|34198.82|34194.52|34194.52|0
1643033890000|2022-01-24 14:18:10|34185.91|34185.91|34190.21|34190.21|34190.21|34190.21|34181.6|34181.6|0
1643033900000|2022-01-24 14:18:20|34194.52|34194.52|34194.52|34194.52|34194.52|34194.52|34194.52|34194.52|0
1643033910000|2022-01-24 14:18:30|34198.82|34198.82|34200.6|34200.6|34200.6|34200.6|34198.82|34198.82|0
1643033920000|2022-01-24 14:18:40|34204.91|34204.91|34213.52|34213.52|34213.52|34213.52|34204.91|34204.91|0
1643033930000|2022-01-24 14:18:50|34217.83|34217.83|34222.13|34222.13|34222.13|34222.13|34217.83|34217.83|0
1643033940000|2022-01-24 14:19:00|34217.83|34217.83|34213.52|34213.52|34217.83|34217.83|34213.52|34213.52|0
1643033970000|2022-01-24 14:19:30|34211.74|34211.74|34211.74|34211.74|34211.74|34211.74|34211.74|34211.74|0
1643034000000|2022-01-24 14:20:00|34203.13|34203.13|34203.13|34203.13|34203.13|34203.13|34198.82|34198.82|0
1643034010000|2022-01-24 14:20:10|34207.44|34207.44|34211.74|34211.74|34211.74|34211.74|34207.44|34207.44|0
1643034020000|2022-01-24 14:20:20|34207.44|34207.44|34207.44|34207.44|34207.44|34207.44|34207.44|34207.44|0
1643034030000|2022-01-24 14:20:30|34203.13|34203.13|34203.13|34203.13|34203.13|34203.13|34203.13|34203.13|0
1643034040000|2022-01-24 14:20:40|34198.82|34198.82|34198.82|34198.82|34198.82|34198.82|34198.82|34198.82|0
1643034060000|2022-01-24 14:21:00|34197.05|34197.05|34197.05|34197.05|34197.05|34197.05|34197.05|34197.05|0
1643034070000|2022-01-24 14:21:10|34201.35|34201.35|34201.35|34201.35|34201.35|34201.35|34201.35|34201.35|0
1643034100000|2022-01-24 14:21:40|34205.66|34205.66|34205.66|34205.66|34205.66|34205.66|34205.66|34205.66|0
1643034110000|2022-01-24 14:21:50|34201.35|34201.35|34201.35|34201.35|34201.35|34201.35|34201.35|34201.35|0
1643034120000|2022-01-24 14:22:00|34199.58|34199.58|34195.27|34195.27|34199.58|34199.58|34195.27|34195.27|0
1643034150000|2022-01-24 14:22:30|34193.49|34193.49|34191.72|34191.72|34193.49|34193.49|34191.72|34191.72|0
1643034160000|2022-01-24 14:22:40|34189.94|34189.94|34185.63|34185.63|34189.94|34189.94|34185.63|34185.63|0
1643034170000|2022-01-24 14:22:50|34183.86|34183.86|34183.86|34183.86|34185.63|34185.63|34183.86|34183.86|0
1643034180000|2022-01-24 14:23:00|34179.55|34179.55|34183.86|34183.86|34183.86|34183.86|34179.55|34179.55|0
1643034190000|2022-01-24 14:23:10|34179.55|34179.55|34166.63|34166.63|34179.55|34179.55|34166.63|34166.63|0
1643034200000|2022-01-24 14:23:20|34170.94|34170.94|34179.55|34179.55|34179.55|34179.55|34170.94|34170.94|0
1643034210000|2022-01-24 14:23:30|34177.77|34177.77|34230.47|34230.47|34230.47|34230.47|34177.77|34177.77|0
1643034220000|2022-01-24 14:23:40|34228.7|34228.7|34224.39|34224.39|34228.7|34228.7|34224.39|34224.39|0
1643034240000|2022-01-24 14:24:00|34220.08|34220.08|34195|34195|34220.08|34220.08|34195|34195|0
1643034250000|2022-01-24 14:24:10|34199.3|34199.3|34212.5|34212.5|34212.5|34212.5|34199.3|34199.3|0
1643034260000|2022-01-24 14:24:20|34207.16|34207.16|34201.08|34201.08|34207.16|34207.16|34194.25|34194.25|0
1643034270000|2022-01-24 14:24:30|34192.47|34192.47|34196.77|34196.77|34196.77|34196.77|34183.86|34183.86|0
1643034280000|2022-01-24 14:24:40|34192.47|34192.47|34196.77|34196.77|34205.39|34205.39|34192.47|34192.47|0
1643034290000|2022-01-24 14:24:50|34192.47|34192.47|34192.47|34192.47|34192.47|34192.47|34188.16|34188.16|0
1643034300000|2022-01-24 14:25:00|34183.86|34183.86|34188.16|34188.16|34192.47|34192.47|34183.86|34183.86|0
1643034310000|2022-01-24 14:25:10|34186.38|34186.38|34189.94|34189.94|34189.94|34189.94|34186.38|34186.38|0
1643034320000|2022-01-24 14:25:20|34181.33|34181.33|34169.91|34169.91|34185.63|34185.63|34169.91|34169.91|0
1643034330000|2022-01-24 14:25:30|34174.22|34174.22|34178.52|34178.52|34178.52|34178.52|34174.22|34174.22|0
1643034340000|2022-01-24 14:25:40|34174.97|34174.97|34174.97|34174.97|34174.97|34174.97|34170.66|34170.66|0
1643034350000|2022-01-24 14:25:50|34173.19|34173.19|34174.97|34174.97|34174.97|34174.97|34173.19|34173.19|0
1643034360000|2022-01-24 14:26:00|34170.66|34170.66|34179.28|34179.28|34183.58|34183.58|34170.66|34170.66|0
1643034370000|2022-01-24 14:26:10|34183.58|34183.58|34183.58|34183.58|34183.58|34183.58|34183.58|34183.58|0
1643034380000|2022-01-24 14:26:20|34187.89|34187.89|34192.2|34192.2|34192.2|34192.2|34187.89|34187.89|0
1643034390000|2022-01-24 14:26:30|34200.81|34200.81|34200.81|34200.81|34205.11|34205.11|34200.81|34200.81|0
1643034410000|2022-01-24 14:26:50|34196.5|34196.5|34196.5|34196.5|34196.5|34196.5|34196.5|34196.5|0
1643034420000|2022-01-24 14:27:00|34205.11|34205.11|34205.11|34205.11|34209.42|34209.42|34205.11|34205.11|0
1643034430000|2022-01-24 14:27:10|34209.42|34209.42|34200.81|34200.81|34209.42|34209.42|34196.5|34196.5|0
1643034440000|2022-01-24 14:27:20|34205.11|34205.11|34196.5|34196.5|34209.42|34209.42|34196.5|34196.5|0
1643034450000|2022-01-24 14:27:30|34192.2|34192.2|34189.67|34189.67|34193.97|34193.97|34189.67|34189.67|0
1643034460000|2022-01-24 14:27:40|34185.36|34185.36|34185.36|34185.36|34185.36|34185.36|34185.36|34185.36|0
1643034470000|2022-01-24 14:27:50|34181.05|34181.05|34163.83|34163.83|34181.05|34181.05|34159.52|34159.52|0
1643034480000|2022-01-24 14:28:00|34159.52|34159.52|34142.29|34142.29|34168.13|34168.13|34142.29|34142.29|0
1643034490000|2022-01-24 14:28:10|34136.96|34136.96|34143.8|34143.8|34143.8|34143.8|34135.19|34135.19|0
1643034500000|2022-01-24 14:28:20|34148.11|34148.11|34143.8|34143.8|34152.41|34152.41|34143.8|34143.8|0
1643034510000|2022-01-24 14:28:30|34148.11|34148.11|34143.8|34143.8|34148.11|34148.11|34139.49|34139.49|0
1643034520000|2022-01-24 14:28:40|34135.19|34135.19|34143.8|34143.8|34143.8|34143.8|34135.19|34135.19|0
1643034530000|2022-01-24 14:28:50|34139.49|34139.49|34148.11|34148.11|34148.11|34148.11|34139.49|34139.49|0
1643034540000|2022-01-24 14:29:00|34143.8|34143.8|34140.24|34140.24|34143.8|34143.8|34140.24|34140.24|0
1643034550000|2022-01-24 14:29:10|34138.47|34138.47|34144.55|34144.55|34144.55|34144.55|34134.16|34134.16|0
1643034570000|2022-01-24 14:29:30|34140.24|34140.24|34140.24|34140.24|34140.24|34140.24|34140.24|34140.24|0
1643034580000|2022-01-24 14:29:40|34144.55|34144.55|34140.24|34140.24|34144.55|34144.55|34140.24|34140.24|0
1643034590000|2022-01-24 14:29:50|34144.55|34144.55|34174.7|34174.7|34174.7|34174.7|34144.55|34144.55|0
1643034600000|2022-01-24 14:30:00|34179|34179|34148.86|34148.86|34183.31|34183.31|34148.86|34148.86|0
1643034610000|2022-01-24 14:30:10|34139.22|34139.22|34118.71|34118.71|34145.3|34145.3|34115.16|34115.16|0
1643034620000|2022-01-24 14:30:20|34110.1|34110.1|34129.85|34129.85|34129.85|34129.85|34107.3|34107.3|0
1643034630000|2022-01-24 14:30:30|34125.55|34125.55|34138.47|34138.47|34142.77|34142.77|34116.93|34116.93|0
1643034640000|2022-01-24 14:30:40|34134.16|34134.16|34138.47|34138.47|34142.77|34142.77|34121.24|34121.24|0
1643034650000|2022-01-24 14:30:50|34134.16|34134.16|34121.24|34121.24|34134.16|34134.16|34116.93|34116.93|0
1643034660000|2022-01-24 14:31:00|34116.93|34116.93|34129.85|34129.85|34129.85|34129.85|34116.93|34116.93|0
1643034670000|2022-01-24 14:31:10|34146.05|34146.05|34146.05|34146.05|34146.05|34146.05|34146.05|34146.05|0
1643034680000|2022-01-24 14:31:20|34150.36|34150.36|34169.36|34169.36|34171.89|34171.89|34150.36|34150.36|0
1643034690000|2022-01-24 14:31:30|34160.75|34160.75|34149.61|34149.61|34162.53|34162.53|34149.61|34149.61|0
1643034700000|2022-01-24 14:31:40|34141|34141|34135.94|34135.94|34141|34141|34132.38|34132.38|0
1643034710000|2022-01-24 14:31:50|34153.16|34153.16|34168.61|34168.61|34168.61|34168.61|34151.39|34151.39|0
1643034720000|2022-01-24 14:32:00|34164.31|34164.31|34164.31|34164.31|34168.61|34168.61|34164.31|34164.31|0
1643034730000|2022-01-24 14:32:10|34168.61|34168.61|34160|34160|34168.61|34168.61|34160|34160|0
1643034740000|2022-01-24 14:32:20|34155.69|34155.69|34155.69|34155.69|34164.31|34164.31|34151.39|34151.39|0
1643034750000|2022-01-24 14:32:30|34164.31|34164.31|34164.31|34164.31|34164.31|34164.31|34164.31|34164.31|0
1643034760000|2022-01-24 14:32:40|34155.69|34155.69|34138.47|34138.47|34155.69|34155.69|34134.16|34134.16|0
1643034770000|2022-01-24 14:32:50|34134.16|34134.16|34147.08|34147.08|34147.08|34147.08|34129.85|34129.85|0
1643034780000|2022-01-24 14:33:00|34155.69|34155.69|34142.77|34142.77|34155.69|34155.69|34142.77|34142.77|0
1643034790000|2022-01-24 14:33:10|34141|34141|34141|34141|34145.3|34145.3|34136.69|34136.69|0
1643034800000|2022-01-24 14:33:20|34145.3|34145.3|34145.3|34145.3|34145.3|34145.3|34145.3|34145.3|0
1643034820000|2022-01-24 14:33:40|34141|34141|34111.6|34111.6|34141|34141|34111.6|34111.6|0
1643034830000|2022-01-24 14:33:50|34115.91|34115.91|34120.22|34120.22|34124.52|34124.52|34115.91|34115.91|0
1643034840000|2022-01-24 14:34:00|34124.52|34124.52|34120.22|34120.22|34124.52|34124.52|34120.22|34120.22|0
1643034850000|2022-01-24 14:34:10|34124.52|34124.52|34126.3|34126.3|34126.3|34126.3|34124.52|34124.52|0
1643034860000|2022-01-24 14:34:20|34113.38|34113.38|34115.91|34115.91|34117.69|34117.69|34111.6|34111.6|0
1643034870000|2022-01-24 14:34:30|34124.52|34124.52|34120.22|34120.22|34124.52|34124.52|34120.22|34120.22|0
1643034880000|2022-01-24 14:34:40|34124.52|34124.52|34133.14|34133.14|34133.14|34133.14|34120.22|34120.22|0
1643034890000|2022-01-24 14:34:50|34137.44|34137.44|34141.75|34141.75|34141.75|34141.75|34137.44|34137.44|0
1643034910000|2022-01-24 14:35:10|34137.44|34137.44|34137.44|34137.44|34137.44|34137.44|34128.83|34128.83|0
1643034920000|2022-01-24 14:35:20|34119.19|34119.19|34127.8|34127.8|34127.8|34127.8|34119.19|34119.19|0
1643034930000|2022-01-24 14:35:30|34136.42|34136.42|34153.64|34153.64|34153.64|34153.64|34136.42|34136.42|0
1643034940000|2022-01-24 14:35:40|34162.26|34162.26|34174.42|34174.42|34174.42|34174.42|34162.26|34162.26|0
1643034950000|2022-01-24 14:35:50|34170.12|34170.12|34152.89|34152.89|34170.12|34170.12|34152.89|34152.89|0
1643034960000|2022-01-24 14:36:00|34157.2|34157.2|34144.28|34144.28|34157.2|34157.2|34144.28|34144.28|0
1643034970000|2022-01-24 14:36:10|34139.97|34139.97|34135.66|34135.66|34141.75|34141.75|34135.66|34135.66|0
1643034980000|2022-01-24 14:36:20|34131.36|34131.36|34131.36|34131.36|34135.66|34135.66|34127.05|34127.05|0
1643034990000|2022-01-24 14:36:30|34135.66|34135.66|34146.05|34146.05|34146.05|34146.05|34135.66|34135.66|0
1643035000000|2022-01-24 14:36:40|34137.44|34137.44|34137.44|34137.44|34137.44|34137.44|34137.44|34137.44|0
1643035010000|2022-01-24 14:36:50|34141.75|34141.75|34137.44|34137.44|34141.75|34141.75|34133.14|34133.14|0
1643035020000|2022-01-24 14:37:00|34123.5|34123.5|34119.19|34119.19|34123.5|34123.5|34119.19|34119.19|0
1643035030000|2022-01-24 14:37:10|34120.97|34120.97|34120.97|34120.97|34120.97|34120.97|34112.36|34112.36|0
1643035040000|2022-01-24 14:37:20|34116.66|34116.66|34118.44|34118.44|34122.75|34122.75|34116.66|34116.66|0
1643035050000|2022-01-24 14:37:30|34122.75|34122.75|34127.05|34127.05|34131.36|34131.36|34122.75|34122.75|0
1643035060000|2022-01-24 14:37:40|34131.36|34131.36|34127.05|34127.05|34131.36|34131.36|34122.75|34122.75|0
1643035070000|2022-01-24 14:37:50|34122.75|34122.75|34118.44|34118.44|34122.75|34122.75|34118.44|34118.44|0
1643035080000|2022-01-24 14:38:00|34114.13|34114.13|34122.75|34122.75|34131.36|34131.36|34114.13|34114.13|0
1643035090000|2022-01-24 14:38:10|34131.36|34131.36|34131.36|34131.36|34131.36|34131.36|34131.36|34131.36|0
1643035100000|2022-01-24 14:38:20|34127.05|34127.05|34131.36|34131.36|34131.36|34131.36|34127.05|34127.05|0
1643035120000|2022-01-24 14:38:40|34138.19|34138.19|34138.19|34138.19|34138.19|34138.19|34129.58|34129.58|0
1643035130000|2022-01-24 14:38:50|34155.42|34155.42|34155.42|34155.42|34159.73|34159.73|34151.11|34151.11|0
1643035140000|2022-01-24 14:39:00|34151.11|34151.11|34164.03|34164.03|34164.03|34164.03|34146.81|34146.81|0
1643035150000|2022-01-24 14:39:10|34155.42|34155.42|34153.64|34153.64|34157.95|34157.95|34153.64|34153.64|0
1643035160000|2022-01-24 14:39:20|34157.95|34157.95|34162.26|34162.26|34162.26|34162.26|34157.95|34157.95|0
1643035180000|2022-01-24 14:39:40|34166.56|34166.56|34170.87|34170.87|34170.87|34170.87|34162.26|34162.26|0
1643035190000|2022-01-24 14:39:50|34175.18|34175.18|34170.87|34170.87|34179.48|34179.48|34170.87|34170.87|0
1643035200000|2022-01-24 14:40:00|34166.56|34166.56|34162.26|34162.26|34170.87|34170.87|34157.95|34157.95|0
1643035210000|2022-01-24 14:40:10|34157.95|34157.95|34156.17|34156.17|34157.95|34157.95|34134.64|34134.64|0
1643035220000|2022-01-24 14:40:20|34151.87|34151.87|34151.87|34151.87|34151.87|34151.87|34147.56|34147.56|0
1643035240000|2022-01-24 14:40:40|34149.34|34149.34|34139.7|34139.7|34149.34|34149.34|34139.7|34139.7|0
1643035250000|2022-01-24 14:40:50|34136.14|34136.14|34144.76|34144.76|34149.06|34149.06|34127.53|34127.53|0
1643035260000|2022-01-24 14:41:00|34149.06|34149.06|34149.06|34149.06|34149.06|34149.06|34149.06|34149.06|0
1643035310000|2022-01-24 14:41:50|34129.04|34129.04|34133.34|34133.34|34133.34|34133.34|34120.42|34120.42|0
1643035320000|2022-01-24 14:42:00|34124.73|34124.73|34131.56|34131.56|34133.34|34133.34|34124.73|34124.73|0
1643035330000|2022-01-24 14:42:10|34127.26|34127.26|34131.56|34131.56|34131.56|34131.56|34127.26|34127.26|0
1643035340000|2022-01-24 14:42:20|34133.34|34133.34|34127.26|34127.26|34133.34|34133.34|34122.95|34122.95|0
1643035350000|2022-01-24 14:42:30|34122.95|34122.95|34129.04|34129.04|34133.34|34133.34|34122.95|34122.95|0
1643035360000|2022-01-24 14:42:40|34133.34|34133.34|34141.95|34141.95|34141.95|34141.95|34133.34|34133.34|0
1643035370000|2022-01-24 14:42:50|34133.34|34133.34|34141.95|34141.95|34141.95|34141.95|34129.04|34129.04|0
1643035380000|2022-01-24 14:43:00|34137.65|34137.65|34141.95|34141.95|34141.95|34141.95|34137.65|34137.65|0
1643035390000|2022-01-24 14:43:10|34146.26|34146.26|34160.96|34160.96|34168.82|34168.82|34141.95|34141.95|0
1643035400000|2022-01-24 14:43:20|34152.34|34152.34|34143.73|34143.73|34152.34|34152.34|34143.73|34143.73|0
1643035410000|2022-01-24 14:43:30|34139.43|34139.43|34135.87|34135.87|34139.43|34139.43|34135.87|34135.87|0
1643035420000|2022-01-24 14:43:40|34122.95|34122.95|34112.56|34112.56|34122.95|34122.95|34112.56|34112.56|0
1643035430000|2022-01-24 14:43:50|34116.87|34116.87|34115.09|34115.09|34116.87|34116.87|34112.56|34112.56|0
1643035440000|2022-01-24 14:44:00|34110.78|34110.78|34113.31|34113.31|34113.31|34113.31|34109.01|34109.01|0
1643035450000|2022-01-24 14:44:10|34109.01|34109.01|34101.15|34101.15|34109.01|34109.01|34100.39|34100.39|0
1643035460000|2022-01-24 14:44:20|34102.92|34102.92|34098.62|34098.62|34104.7|34104.7|34098.62|34098.62|0
1643035470000|2022-01-24 14:44:30|34094.31|34094.31|34096.84|34096.84|34102.92|34102.92|34090|34090|0
1643035480000|2022-01-24 14:44:40|34101.15|34101.15|34101.15|34101.15|34101.15|34101.15|34101.15|34101.15|0
1643035490000|2022-01-24 14:44:50|34096.84|34096.84|34096.84|34096.84|34101.15|34101.15|34096.84|34096.84|0
1643035500000|2022-01-24 14:45:00|34092.53|34092.53|34096.84|34096.84|34096.84|34096.84|34092.53|34092.53|0
1643035510000|2022-01-24 14:45:10|34092.53|34092.53|34093.29|34093.29|34101.15|34101.15|34088.98|34088.98|0
1643035520000|2022-01-24 14:45:20|34088.98|34088.98|34093.29|34093.29|34093.29|34093.29|34088.98|34088.98|0
1643035530000|2022-01-24 14:45:30|34088.98|34088.98|34088.98|34088.98|34088.98|34088.98|34088.98|34088.98|0
1643035540000|2022-01-24 14:45:40|34093.29|34093.29|34084.67|34084.67|34093.29|34093.29|34084.67|34084.67|0
1643035550000|2022-01-24 14:45:50|34088.98|34088.98|34096.84|34096.84|34101.15|34101.15|34088.98|34088.98|0
1643035560000|2022-01-24 14:46:00|34092.53|34092.53|34096.84|34096.84|34096.84|34096.84|34092.53|34092.53|0
1643035570000|2022-01-24 14:46:10|34101.15|34101.15|34100.39|34100.39|34101.15|34101.15|34095.06|34095.06|0
1643035580000|2022-01-24 14:46:20|34096.84|34096.84|34099.37|34099.37|34103.68|34103.68|34095.06|34095.06|0
1643035590000|2022-01-24 14:46:30|34095.06|34095.06|34090.76|34090.76|34099.37|34099.37|34090.76|34090.76|0
1643035600000|2022-01-24 14:46:40|34099.37|34099.37|34099.37|34099.37|34099.37|34099.37|34095.06|34095.06|0
1643035610000|2022-01-24 14:46:50|34090.76|34090.76|34071|34071|34090.76|34090.76|34071|34071|0
1643035620000|2022-01-24 14:47:00|34075.31|34075.31|34059.86|34059.86|34078.86|34078.86|34059.86|34059.86|0
1643035630000|2022-01-24 14:47:10|34055.55|34055.55|34049.47|34049.47|34055.55|34055.55|34045.16|34045.16|0
1643035650000|2022-01-24 14:47:30|34053.77|34053.77|34053.77|34053.77|34053.77|34053.77|34053.77|34053.77|0
1643035660000|2022-01-24 14:47:40|34049.47|34049.47|34036.55|34036.55|34058.08|34058.08|34036.55|34036.55|0
1643035670000|2022-01-24 14:47:50|34038.33|34038.33|34036.55|34036.55|34038.33|34038.33|34036.55|34036.55|0
1643035680000|2022-01-24 14:48:00|34040.86|34040.86|34049.47|34049.47|34049.47|34049.47|34040.86|34040.86|0
1643035690000|2022-01-24 14:48:10|34053.77|34053.77|34042.63|34042.63|34053.77|34053.77|34042.63|34042.63|0
1643035700000|2022-01-24 14:48:20|34038.33|34038.33|34043.38|34043.38|34046.94|34046.94|34038.33|34038.33|0
1643035710000|2022-01-24 14:48:30|34039.08|34039.08|34041.61|34041.61|34041.61|34041.61|34032.99|34032.99|0
1643035720000|2022-01-24 14:48:40|34037.3|34037.3|34041.61|34041.61|34041.61|34041.61|34037.3|34037.3|0
1643035730000|2022-01-24 14:48:50|34037.3|34037.3|34031.22|34031.22|34037.3|34037.3|34031.22|34031.22|0
1643035740000|2022-01-24 14:49:00|34039.83|34039.83|34044.14|34044.14|34044.14|34044.14|34039.83|34039.83|0
1643035750000|2022-01-24 14:49:10|34039.83|34039.83|34044.89|34044.89|34044.89|34044.89|34030.19|34030.19|0
1643035760000|2022-01-24 14:49:20|34040.58|34040.58|34042.36|34042.36|34052.75|34052.75|34040.58|34040.58|0
1643035770000|2022-01-24 14:49:30|34038.05|34038.05|34031.97|34031.97|34038.05|34038.05|34031.97|34031.97|0
1643035780000|2022-01-24 14:49:40|34027.66|34027.66|34031.97|34031.97|34036.28|34036.28|34027.66|34027.66|0
1643035790000|2022-01-24 14:49:50|34033.75|34033.75|34039.08|34039.08|34039.08|34039.08|34033.75|34033.75|0
1643035810000|2022-01-24 14:50:10|34052|34052|34044.14|34044.14|34052|34052|34044.14|34044.14|0
1643035820000|2022-01-24 14:50:20|34040.58|34040.58|34038.05|34038.05|34040.58|34040.58|34036.28|34036.28|0
1643035840000|2022-01-24 14:50:40|34046.67|34046.67|34046.67|34046.67|34050.97|34050.97|34046.67|34046.67|0
1643035850000|2022-01-24 14:50:50|34042.36|34042.36|34042.36|34042.36|34042.36|34042.36|34042.36|34042.36|0
1643035880000|2022-01-24 14:51:20|34045.91|34045.91|34058.08|34058.08|34058.08|34058.08|34045.91|34045.91|0
1643036070000|2022-01-24 14:54:30|34049.47|34049.47|34045.91|34045.91|34049.47|34049.47|34045.91|34045.91|0
1643036080000|2022-01-24 14:54:40|34041.61|34041.61|34037.3|34037.3|34041.61|34041.61|34028.69|34028.69|0
1643036090000|2022-01-24 14:54:50|34041.61|34041.61|34041.61|34041.61|34041.61|34041.61|34037.3|34037.3|0
1643036100000|2022-01-24 14:55:00|34037.3|34037.3|34026.91|34026.91|34037.3|34037.3|34026.91|34026.91|0
1643036110000|2022-01-24 14:55:10|34018.3|34018.3|34012.21|34012.21|34018.3|34018.3|34009.68|34009.68|0
1643036120000|2022-01-24 14:55:20|34007.91|34007.91|34013.99|34013.99|34013.99|34013.99|34007.91|34007.91|0
1643036130000|2022-01-24 14:55:30|34035.52|34035.52|34048.44|34048.44|34048.44|34048.44|34035.52|34035.52|0
1643036140000|2022-01-24 14:55:40|34039.83|34039.83|34039.83|34039.83|34041.61|34041.61|34039.83|34039.83|0
1643036150000|2022-01-24 14:55:50|34044.14|34044.14|34037.3|34037.3|34044.14|34044.14|34035.52|34035.52|0
1643036160000|2022-01-24 14:56:00|34045.91|34045.91|34039.83|34039.83|34045.91|34045.91|34039.83|34039.83|0
1643036170000|2022-01-24 14:56:10|34044.14|34044.14|34039.83|34039.83|34044.14|34044.14|34039.83|34039.83|0
1643036190000|2022-01-24 14:56:30|34044.14|34044.14|34044.14|34044.14|34044.14|34044.14|34044.14|34044.14|0
1643036200000|2022-01-24 14:56:40|34039.83|34039.83|34025.13|34025.13|34039.83|34039.83|34025.13|34025.13|0
1643036210000|2022-01-24 14:56:50|34029.44|34029.44|34033.75|34033.75|34033.75|34033.75|34025.13|34025.13|0
1643036220000|2022-01-24 14:57:00|34038.05|34038.05|34042.36|34042.36|34042.36|34042.36|34038.05|34038.05|0
1643036240000|2022-01-24 14:57:20|34038.05|34038.05|34038.05|34038.05|34038.05|34038.05|34031.97|34031.97|0
1643036250000|2022-01-24 14:57:30|34042.36|34042.36|34046.67|34046.67|34046.67|34046.67|34042.36|34042.36|0
1643036260000|2022-01-24 14:57:40|34055.28|34055.28|34065.67|34065.67|34069.98|34069.98|34055.28|34055.28|0
1643036270000|2022-01-24 14:57:50|34061.36|34061.36|34055.28|34055.28|34061.36|34061.36|34055.28|34055.28|0
1643036280000|2022-01-24 14:58:00|34050.97|34050.97|34042.36|34042.36|34050.97|34050.97|34042.36|34042.36|0
1643036290000|2022-01-24 14:58:10|34040.58|34040.58|34036.28|34036.28|34040.58|34040.58|34036.28|34036.28|0
1643036300000|2022-01-24 14:58:20|34031.97|34031.97|34044.14|34044.14|34044.14|34044.14|34027.66|34027.66|0
1643036310000|2022-01-24 14:58:30|34048.44|34048.44|34037.3|34037.3|34048.44|34048.44|34031.22|34031.22|0
1643036320000|2022-01-24 14:58:40|34032.99|34032.99|34032.99|34032.99|34032.99|34032.99|34032.99|34032.99|0
1643036330000|2022-01-24 14:58:50|34041.61|34041.61|34044.14|34044.14|34045.91|34045.91|34041.61|34041.61|0
1643036340000|2022-01-24 14:59:00|34048.44|34048.44|34048.44|34048.44|34048.44|34048.44|34048.44|34048.44|0
1643036350000|2022-01-24 14:59:10|34044.14|34044.14|34039.83|34039.83|34044.14|34044.14|34035.52|34035.52|0
1643036360000|2022-01-24 14:59:20|34044.14|34044.14|34044.14|34044.14|34044.14|34044.14|34044.14|34044.14|0
1643036370000|2022-01-24 14:59:30|34045.91|34045.91|34043.38|34043.38|34052|34052|34043.38|34043.38|0
1643036380000|2022-01-24 14:59:40|34039.08|34039.08|34037.3|34037.3|34039.08|34039.08|34024.38|34024.38|0
1643036390000|2022-01-24 14:59:50|34041.61|34041.61|34041.61|34041.61|34041.61|34041.61|34041.61|34041.61|0
1643036400000|2022-01-24 15:00:00|34037.3|34037.3|34037.3|34037.3|34037.3|34037.3|34037.3|34037.3|0
1643036410000|2022-01-24 15:00:10|34032.99|34032.99|34045.91|34045.91|34045.91|34045.91|34032.99|34032.99|0
1643036420000|2022-01-24 15:00:20|34047.69|34047.69|34052|34052|34060.61|34060.61|34047.69|34047.69|0
1643036430000|2022-01-24 15:00:30|34037.3|34037.3|34039.08|34039.08|34039.08|34039.08|34037.3|34037.3|0
1643036440000|2022-01-24 15:00:40|34047.69|34047.69|34034.77|34034.77|34052|34052|34030.47|34030.47|0
1643036450000|2022-01-24 15:00:50|34030.47|34030.47|34047.69|34047.69|34047.69|34047.69|34030.47|34030.47|0
1643036460000|2022-01-24 15:01:00|34043.38|34043.38|34043.38|34043.38|34043.38|34043.38|34043.38|34043.38|0
1643036560000|2022-01-24 15:02:40|34027.66|34027.66|34014.74|34014.74|34031.97|34031.97|34014.74|34014.74|0
1643036570000|2022-01-24 15:02:50|34019.05|34019.05|34019.05|34019.05|34019.05|34019.05|34019.05|34019.05|0
1643036580000|2022-01-24 15:03:00|34014.74|34014.74|34014.74|34014.74|34014.74|34014.74|34014.74|34014.74|0
1643036590000|2022-01-24 15:03:10|34010.44|34010.44|34010.44|34010.44|34014.74|34014.74|34010.44|34010.44|0
1643036600000|2022-01-24 15:03:20|34006.13|34006.13|33995.74|33995.74|34006.13|34006.13|33995.74|33995.74|0
1643036610000|2022-01-24 15:03:30|34000.05|34000.05|33996.49|33996.49|34000.05|34000.05|33992.19|33992.19|0
1643036620000|2022-01-24 15:03:40|34000.8|34000.8|33983.57|33983.57|34000.8|34000.8|33983.57|33983.57|0
1643036630000|2022-01-24 15:03:50|33987.88|33987.88|33986.1|33986.1|33987.88|33987.88|33986.1|33986.1|0
1643036640000|2022-01-24 15:04:00|33981.8|33981.8|33983.57|33983.57|33983.57|33983.57|33981.8|33981.8|0
1643036650000|2022-01-24 15:04:10|33987.88|33987.88|33987.88|33987.88|33992.19|33992.19|33987.88|33987.88|0
1643036660000|2022-01-24 15:04:20|33983.57|33983.57|33983.57|33983.57|33983.57|33983.57|33983.57|33983.57|0
1643036670000|2022-01-24 15:04:30|33979.27|33979.27|33983.57|33983.57|33983.57|33983.57|33979.27|33979.27|0
1643036690000|2022-01-24 15:04:50|33979.27|33979.27|33962.79|33962.79|33983.57|33983.57|33962.79|33962.79|0
1643036740000|2022-01-24 15:05:40|33954.93|33954.93|33954.93|33954.93|33954.93|33954.93|33954.93|33954.93|0
1643036750000|2022-01-24 15:05:50|33950.63|33950.63|33955.68|33955.68|33955.68|33955.68|33948.85|33948.85|0
1643036760000|2022-01-24 15:06:00|33947.07|33947.07|33948.85|33948.85|33948.85|33948.85|33947.07|33947.07|0
1643036770000|2022-01-24 15:06:10|33947.07|33947.07|33942.76|33942.76|33947.07|33947.07|33942.76|33942.76|0
1643036780000|2022-01-24 15:06:20|33947.07|33947.07|33948.85|33948.85|33950.63|33950.63|33947.07|33947.07|0
1643036790000|2022-01-24 15:06:30|33953.15|33953.15|33953.15|33953.15|33953.15|33953.15|33953.15|33953.15|0
1643036800000|2022-01-24 15:06:40|33948.85|33948.85|33948.85|33948.85|33948.85|33948.85|33944.54|33944.54|0
1643036810000|2022-01-24 15:06:50|33944.54|33944.54|33940.24|33940.24|33948.85|33948.85|33940.24|33940.24|0
1643036820000|2022-01-24 15:07:00|33935.93|33935.93|33921.23|33921.23|33940.24|33940.24|33916.93|33916.93|0
1643036830000|2022-01-24 15:07:10|33919.45|33919.45|33926.29|33926.29|33926.29|33926.29|33913.37|33913.37|0
1643036840000|2022-01-24 15:07:20|33934.9|33934.9|33934.9|33934.9|33934.9|33934.9|33934.9|33934.9|0
1643036850000|2022-01-24 15:07:30|33939.21|33939.21|33939.21|33939.21|33939.21|33939.21|33939.21|33939.21|0
1643036860000|2022-01-24 15:07:40|33930.6|33930.6|33934.9|33934.9|33934.9|33934.9|33926.29|33926.29|0
1643036870000|2022-01-24 15:07:50|33930.6|33930.6|33934.9|33934.9|33934.9|33934.9|33930.6|33930.6|0
1643036880000|2022-01-24 15:08:00|33936.68|33936.68|33945.29|33945.29|33945.29|33945.29|33936.68|33936.68|0
1643036890000|2022-01-24 15:08:10|33949.6|33949.6|33953.91|33953.91|33953.91|33953.91|33949.6|33949.6|0
1643036900000|2022-01-24 15:08:20|33958.21|33958.21|33953.91|33953.91|33958.21|33958.21|33949.6|33949.6|0
1643036910000|2022-01-24 15:08:30|33949.6|33949.6|33953.91|33953.91|33953.91|33953.91|33945.29|33945.29|0
1643036930000|2022-01-24 15:08:50|33958.21|33958.21|33953.91|33953.91|33958.21|33958.21|33953.91|33953.91|0
1643036940000|2022-01-24 15:09:00|33958.21|33958.21|33958.21|33958.21|33962.52|33962.52|33958.21|33958.21|0
1643036950000|2022-01-24 15:09:10|33966.83|33966.83|33953.91|33953.91|33966.83|33966.83|33953.91|33953.91|0
1643036960000|2022-01-24 15:09:20|33958.21|33958.21|33958.21|33958.21|33958.21|33958.21|33958.21|33958.21|0
1643036970000|2022-01-24 15:09:30|33971.13|33971.13|33958.21|33958.21|33971.13|33971.13|33958.21|33958.21|0
1643036980000|2022-01-24 15:09:40|33950.35|33950.35|33950.35|33950.35|33954.66|33954.66|33950.35|33950.35|0
1643036990000|2022-01-24 15:09:50|33954.66|33954.66|33954.66|33954.66|33958.97|33958.97|33954.66|33954.66|0
1643037000000|2022-01-24 15:10:00|33950.35|33950.35|33954.66|33954.66|33954.66|33954.66|33950.35|33950.35|0
1643037010000|2022-01-24 15:10:10|33958.97|33958.97|33963.27|33963.27|33963.27|33963.27|33958.97|33958.97|0
1643037020000|2022-01-24 15:10:20|33958.97|33958.97|33945.02|33945.02|33958.97|33958.97|33940.71|33940.71|0
1643037030000|2022-01-24 15:10:30|33940.71|33940.71|33945.02|33945.02|33945.02|33945.02|33940.71|33940.71|0
1643037040000|2022-01-24 15:10:40|33949.33|33949.33|33937.16|33937.16|33949.33|33949.33|33937.16|33937.16|0
1643037050000|2022-01-24 15:10:50|33932.85|33932.85|33919.93|33919.93|33937.16|33937.16|33919.93|33919.93|0
1643037060000|2022-01-24 15:11:00|33937.16|33937.16|33935.38|33935.38|33937.16|33937.16|33935.38|33935.38|0
1643037070000|2022-01-24 15:11:10|33937.16|33937.16|33937.16|33937.16|33941.47|33941.47|33937.16|33937.16|0
1643037080000|2022-01-24 15:11:20|33941.47|33941.47|33941.47|33941.47|33945.77|33945.77|33941.47|33941.47|0
1643037090000|2022-01-24 15:11:30|33943.24|33943.24|33943.24|33943.24|33943.24|33943.24|33943.24|33943.24|0
1643037100000|2022-01-24 15:11:40|33938.94|33938.94|33938.94|33938.94|33938.94|33938.94|33937.16|33937.16|0
1643037110000|2022-01-24 15:11:50|33930.32|33930.32|33930.32|33930.32|33930.32|33930.32|33930.32|33930.32|0
1643037120000|2022-01-24 15:12:00|33921.71|33921.71|33926.02|33926.02|33926.02|33926.02|33921.71|33921.71|0
1643037130000|2022-01-24 15:12:10|33921.71|33921.71|33926.02|33926.02|33926.02|33926.02|33921.71|33921.71|0
1643037140000|2022-01-24 15:12:20|33921.71|33921.71|33930.32|33930.32|33930.32|33930.32|33921.71|33921.71|0
1643037150000|2022-01-24 15:12:30|33926.02|33926.02|33921.71|33921.71|33926.02|33926.02|33921.71|33921.71|0
1643037160000|2022-01-24 15:12:40|33926.02|33926.02|33926.02|33926.02|33930.32|33930.32|33926.02|33926.02|0
1643037180000|2022-01-24 15:13:00|33921.71|33921.71|33917.4|33917.4|33921.71|33921.71|33917.4|33917.4|0
1643037190000|2022-01-24 15:13:10|33881.93|33881.93|33877.62|33877.62|33881.93|33881.93|33877.62|33877.62|0
1643037200000|2022-01-24 15:13:20|33873.31|33873.31|33871.54|33871.54|33873.31|33873.31|33871.54|33871.54|0
1643037210000|2022-01-24 15:13:30|33873.31|33873.31|33856.09|33856.09|33873.31|33873.31|33856.09|33856.09|0
1643037220000|2022-01-24 15:13:40|33851.78|33851.78|33855.34|33855.34|33855.34|33855.34|33851.78|33851.78|0
1643037230000|2022-01-24 15:13:50|33851.03|33851.03|33821.64|33821.64|33851.03|33851.03|33821.64|33821.64|0
1643037240000|2022-01-24 15:14:00|33819.86|33819.86|33819.86|33819.86|33819.86|33819.86|33819.86|33819.86|0
1643037480000|2022-01-24 15:18:00|33844.19|33844.19|33839.89|33839.89|33844.19|33844.19|33839.89|33839.89|0
1643037490000|2022-01-24 15:18:10|33838.11|33838.11|33836.33|33836.33|33838.11|33838.11|33832.03|33832.03|0
1643037500000|2022-01-24 15:18:20|33832.03|33832.03|33840.64|33840.64|33840.64|33840.64|33832.03|33832.03|0
1643037510000|2022-01-24 15:18:30|33836.33|33836.33|33836.33|33836.33|33836.33|33836.33|33836.33|33836.33|0
1643037520000|2022-01-24 15:18:40|33840.64|33840.64|33840.64|33840.64|33849.25|33849.25|33836.33|33836.33|0
1643037530000|2022-01-24 15:18:50|33844.95|33844.95|33835.31|33835.31|33844.95|33844.95|33835.31|33835.31|0
1643037550000|2022-01-24 15:19:10|33833.53|33833.53|33833.53|33833.53|33833.53|33833.53|33833.53|33833.53|0
1643037560000|2022-01-24 15:19:20|33831.75|33831.75|33848.23|33848.23|33848.23|33848.23|33831.75|33831.75|0
1643037570000|2022-01-24 15:19:30|33852.53|33852.53|33852.53|33852.53|33852.53|33852.53|33852.53|33852.53|0
1643037580000|2022-01-24 15:19:40|33856.84|33856.84|33852.53|33852.53|33856.84|33856.84|33848.23|33848.23|0
1643037590000|2022-01-24 15:19:50|33856.84|33856.84|33865.45|33865.45|33865.45|33865.45|33856.84|33856.84|0
1643037600000|2022-01-24 15:20:00|33867.23|33867.23|33854.31|33854.31|33867.23|33867.23|33854.31|33854.31|0
1643037610000|2022-01-24 15:20:10|33858.62|33858.62|33862.92|33862.92|33862.92|33862.92|33858.62|33858.62|0
1643037620000|2022-01-24 15:20:20|33858.62|33858.62|33862.92|33862.92|33862.92|33862.92|33854.31|33854.31|0
1643037630000|2022-01-24 15:20:30|33858.62|33858.62|33871.54|33871.54|33871.54|33871.54|33858.62|33858.62|0
1643037640000|2022-01-24 15:20:40|33862.92|33862.92|33862.92|33862.92|33862.92|33862.92|33858.62|33858.62|0
1643037650000|2022-01-24 15:20:50|33867.23|33867.23|33875.09|33875.09|33875.09|33875.09|33867.23|33867.23|0
1643037660000|2022-01-24 15:21:00|33870.79|33870.79|33866.48|33866.48|33870.79|33870.79|33866.48|33866.48|0
1643037670000|2022-01-24 15:21:10|33870.79|33870.79|33879.4|33879.4|33879.4|33879.4|33870.79|33870.79|0
1643037680000|2022-01-24 15:21:20|33883.7|33883.7|33883.7|33883.7|33883.7|33883.7|33883.7|33883.7|0
1643037690000|2022-01-24 15:21:30|33888.01|33888.01|33888.01|33888.01|33896.62|33896.62|33888.01|33888.01|0
1643037700000|2022-01-24 15:21:40|33883.7|33883.7|33883.7|33883.7|33883.7|33883.7|33875.09|33875.09|0
1643037710000|2022-01-24 15:21:50|33879.4|33879.4|33879.4|33879.4|33879.4|33879.4|33875.09|33875.09|0
1643037720000|2022-01-24 15:22:00|33877.62|33877.62|33877.62|33877.62|33877.62|33877.62|33877.62|33877.62|0
1643037730000|2022-01-24 15:22:10|33873.31|33873.31|33873.31|33873.31|33873.31|33873.31|33873.31|33873.31|0
1643037740000|2022-01-24 15:22:20|33877.62|33877.62|33883.7|33883.7|33883.7|33883.7|33877.62|33877.62|0
1643037750000|2022-01-24 15:22:30|33879.4|33879.4|33879.4|33879.4|33879.4|33879.4|33879.4|33879.4|0
1643037760000|2022-01-24 15:22:40|33883.7|33883.7|33879.4|33879.4|33883.7|33883.7|33879.4|33879.4|0
1643037770000|2022-01-24 15:22:50|33883.7|33883.7|33879.4|33879.4|33883.7|33883.7|33879.4|33879.4|0
1643037780000|2022-01-24 15:23:00|33883.7|33883.7|33887.26|33887.26|33887.26|33887.26|33883.7|33883.7|0
1643037790000|2022-01-24 15:23:10|33891.57|33891.57|33901.96|33901.96|33901.96|33901.96|33891.57|33891.57|0
1643037800000|2022-01-24 15:23:20|33897.65|33897.65|33897.65|33897.65|33897.65|33897.65|33897.65|33897.65|0
1643037810000|2022-01-24 15:23:30|33901.96|33901.96|33901.96|33901.96|33901.96|33901.96|33901.96|33901.96|0
1643037820000|2022-01-24 15:23:40|33893.34|33893.34|33899.43|33899.43|33899.43|33899.43|33893.34|33893.34|0
1643037830000|2022-01-24 15:23:50|33895.12|33895.12|33895.12|33895.12|33899.43|33899.43|33895.12|33895.12|0
1643037840000|2022-01-24 15:24:00|33899.43|33899.43|33903.73|33903.73|33903.73|33903.73|33899.43|33899.43|0
1643037850000|2022-01-24 15:24:10|33908.04|33908.04|33912.35|33912.35|33916.65|33916.65|33908.04|33908.04|0
1643037860000|2022-01-24 15:24:20|33916.65|33916.65|33916.65|33916.65|33920.96|33920.96|33916.65|33916.65|0
1643037870000|2022-01-24 15:24:30|33920.96|33920.96|33920.96|33920.96|33920.96|33920.96|33920.96|33920.96|0
1643037890000|2022-01-24 15:24:50|33912.35|33912.35|33908.04|33908.04|33912.35|33912.35|33908.04|33908.04|0
1643037900000|2022-01-24 15:25:00|33909.82|33909.82|33921.98|33921.98|33921.98|33921.98|33909.82|33909.82|0
1643037910000|2022-01-24 15:25:10|33926.29|33926.29|33934.9|33934.9|33934.9|33934.9|33926.29|33926.29|0
1643037920000|2022-01-24 15:25:20|33926.29|33926.29|33930.6|33930.6|33930.6|33930.6|33926.29|33926.29|0
1643037930000|2022-01-24 15:25:30|33926.29|33926.29|33926.29|33926.29|33926.29|33926.29|33926.29|33926.29|0
1643037940000|2022-01-24 15:25:40|33930.6|33930.6|33952.13|33952.13|33952.13|33952.13|33930.6|33930.6|0
1643037950000|2022-01-24 15:25:50|33956.44|33956.44|33956.44|33956.44|33956.44|33956.44|33956.44|33956.44|0
1643037960000|2022-01-24 15:26:00|33952.88|33952.88|33946.8|33946.8|33952.88|33952.88|33946.8|33946.8|0
1643037970000|2022-01-24 15:26:10|33951.1|33951.1|33949.33|33949.33|33952.88|33952.88|33949.33|33949.33|0
1643037980000|2022-01-24 15:26:20|33952.88|33952.88|33952.88|33952.88|33957.19|33957.19|33952.88|33952.88|0
1643037990000|2022-01-24 15:26:30|33948.58|33948.58|33946.8|33946.8|33948.58|33948.58|33946.8|33946.8|0
1643038000000|2022-01-24 15:26:40|33951.1|33951.1|33959.72|33959.72|33959.72|33959.72|33951.1|33951.1|0
1643038010000|2022-01-24 15:26:50|33963.27|33963.27|33967.58|33967.58|33967.58|33967.58|33963.27|33963.27|0
1643038020000|2022-01-24 15:27:00|33963.27|33963.27|33957.19|33957.19|33963.27|33963.27|33952.88|33952.88|0
1643038070000|2022-01-24 15:27:50|33970.11|33970.11|33964.02|33964.02|33970.11|33970.11|33964.02|33964.02|0
1643038090000|2022-01-24 15:28:10|33968.33|33968.33|33976.94|33976.94|33976.94|33976.94|33964.02|33964.02|0
1643038100000|2022-01-24 15:28:20|33972.64|33972.64|33972.64|33972.64|33972.64|33972.64|33968.33|33968.33|0
1643038110000|2022-01-24 15:28:30|33964.02|33964.02|33976.94|33976.94|33976.94|33976.94|33964.02|33964.02|0
1643038120000|2022-01-24 15:28:40|33968.33|33968.33|33968.33|33968.33|33968.33|33968.33|33968.33|33968.33|0
1643038130000|2022-01-24 15:28:50|33946.8|33946.8|33959.72|33959.72|33964.02|33964.02|33946.8|33946.8|0
1643038140000|2022-01-24 15:29:00|33964.02|33964.02|33964.02|33964.02|33964.02|33964.02|33959.72|33959.72|0
1643038150000|2022-01-24 15:29:10|33959.72|33959.72|33959.72|33959.72|33959.72|33959.72|33959.72|33959.72|0
1643038160000|2022-01-24 15:29:20|33964.02|33964.02|33964.02|33964.02|33964.02|33964.02|33964.02|33964.02|0
1643038170000|2022-01-24 15:29:30|33968.33|33968.33|33976.94|33976.94|33976.94|33976.94|33968.33|33968.33|0
1643038180000|2022-01-24 15:29:40|33981.25|33981.25|33994.17|33994.17|33994.17|33994.17|33976.94|33976.94|0
1643038190000|2022-01-24 15:29:50|33997.72|33997.72|33991.64|33991.64|33997.72|33997.72|33991.64|33991.64|0
1643038200000|2022-01-24 15:30:00|33993.42|33993.42|33999.5|33999.5|33999.5|33999.5|33993.42|33993.42|0
1643038220000|2022-01-24 15:30:20|33995.19|33995.19|33980.5|33980.5|33995.19|33995.19|33980.5|33980.5|0
1643038230000|2022-01-24 15:30:30|33976.19|33976.19|33967.58|33967.58|33976.19|33976.19|33967.58|33967.58|0
1643038240000|2022-01-24 15:30:40|33965.8|33965.8|33952.88|33952.88|33965.8|33965.8|33952.88|33952.88|0
1643038250000|2022-01-24 15:30:50|33957.19|33957.19|33963.27|33963.27|33963.27|33963.27|33957.19|33957.19|0
1643038260000|2022-01-24 15:31:00|33967.58|33967.58|33960.74|33960.74|33967.58|33967.58|33950.35|33950.35|0
1643038270000|2022-01-24 15:31:10|33962.52|33962.52|33971.13|33971.13|33975.44|33975.44|33962.52|33962.52|0
1643038280000|2022-01-24 15:31:20|33972.91|33972.91|33972.91|33972.91|33972.91|33972.91|33972.91|33972.91|0
1643038330000|2022-01-24 15:32:10|33987.61|33987.61|33987.61|33987.61|33991.91|33991.91|33983.3|33983.3|0
1643038340000|2022-01-24 15:32:20|33984.05|33984.05|33979.75|33979.75|33984.05|33984.05|33966.83|33966.83|0
1643038350000|2022-01-24 15:32:30|33984.05|33984.05|33984.05|33984.05|33992.66|33992.66|33979.75|33979.75|0
1643038360000|2022-01-24 15:32:40|33988.36|33988.36|33996.97|33996.97|33996.97|33996.97|33988.36|33988.36|0
1643038370000|2022-01-24 15:32:50|33998.75|33998.75|33996.97|33996.97|33998.75|33998.75|33990.14|33990.14|0
1643038380000|2022-01-24 15:33:00|33988.36|33988.36|33984.05|33984.05|33992.66|33992.66|33984.05|33984.05|0
1643038390000|2022-01-24 15:33:10|33987.61|33987.61|33978.99|33978.99|33987.61|33987.61|33978.99|33978.99|0
1643038400000|2022-01-24 15:33:20|33974.69|33974.69|33974.69|33974.69|33978.99|33978.99|33974.69|33974.69|0
1643038410000|2022-01-24 15:33:30|33971.13|33971.13|33979.75|33979.75|33979.75|33979.75|33971.13|33971.13|0
1643038420000|2022-01-24 15:33:40|33984.05|33984.05|33984.05|33984.05|33984.05|33984.05|33984.05|33984.05|0
1643038440000|2022-01-24 15:34:00|33988.36|33988.36|33985.83|33985.83|33988.36|33988.36|33984.05|33984.05|0
1643038450000|2022-01-24 15:34:10|33981.52|33981.52|33957.19|33957.19|33981.52|33981.52|33957.19|33957.19|0
1643038460000|2022-01-24 15:34:20|33961.49|33961.49|33968.33|33968.33|33968.33|33968.33|33961.49|33961.49|0
1643038470000|2022-01-24 15:34:30|33971.88|33971.88|33971.88|33971.88|33976.19|33976.19|33971.88|33971.88|0
1643038480000|2022-01-24 15:34:40|33967.58|33967.58|33987.33|33987.33|33987.33|33987.33|33967.58|33967.58|0
1643038490000|2022-01-24 15:34:50|33978.72|33978.72|33974.41|33974.41|33978.72|33978.72|33974.41|33974.41|0
1643038500000|2022-01-24 15:35:00|33978.72|33978.72|33965.05|33965.05|33978.72|33978.72|33965.05|33965.05|0
1643038530000|2022-01-24 15:35:30|33952.88|33952.88|33944.27|33944.27|33952.88|33952.88|33944.27|33944.27|0
1643038540000|2022-01-24 15:35:40|33948.58|33948.58|33961.49|33961.49|33965.8|33965.8|33948.58|33948.58|0
1643038560000|2022-01-24 15:36:00|33963.27|33963.27|33961.49|33961.49|33970.11|33970.11|33959.72|33959.72|0
1643038570000|2022-01-24 15:36:10|33965.8|33965.8|33963.27|33963.27|33971.88|33971.88|33963.27|33963.27|0
1643038580000|2022-01-24 15:36:20|33967.58|33967.58|33967.58|33967.58|33967.58|33967.58|33967.58|33967.58|0
1643038590000|2022-01-24 15:36:30|33969.36|33969.36|33969.36|33969.36|33971.13|33971.13|33967.58|33967.58|0
1643038600000|2022-01-24 15:36:40|33965.05|33965.05|33965.05|33965.05|33965.05|33965.05|33965.05|33965.05|0
1643038610000|2022-01-24 15:36:50|33969.36|33969.36|33969.36|33969.36|33973.66|33973.66|33969.36|33969.36|0
1643038620000|2022-01-24 15:37:00|33965.05|33965.05|33965.05|33965.05|33965.05|33965.05|33965.05|33965.05|0
1643038640000|2022-01-24 15:37:20|33966.83|33966.83|33975.44|33975.44|33975.44|33975.44|33966.83|33966.83|0
1643038650000|2022-01-24 15:37:30|33973.66|33973.66|33977.22|33977.22|33977.22|33977.22|33971.13|33971.13|0
1643038660000|2022-01-24 15:37:40|33972.91|33972.91|33978.24|33978.24|33978.24|33978.24|33972.91|33972.91|0
1643038670000|2022-01-24 15:37:50|33980.02|33980.02|33967.85|33967.85|33980.02|33980.02|33967.85|33967.85|0
1643038680000|2022-01-24 15:38:00|33972.16|33972.16|33950.63|33950.63|33972.16|33972.16|33950.63|33950.63|0
1643038690000|2022-01-24 15:38:10|33954.93|33954.93|33959.24|33959.24|33959.24|33959.24|33954.93|33954.93|0
1643038710000|2022-01-24 15:38:30|33963.54|33963.54|33950.63|33950.63|33963.54|33963.54|33950.63|33950.63|0
1643038740000|2022-01-24 15:39:00|33954.93|33954.93|33956.71|33956.71|33956.71|33956.71|33954.93|33954.93|0
1643038750000|2022-01-24 15:39:10|33965.32|33965.32|33961.02|33961.02|33965.32|33965.32|33961.02|33961.02|0
1643038760000|2022-01-24 15:39:20|33965.32|33965.32|33969.63|33969.63|33969.63|33969.63|33965.32|33965.32|0
1643038780000|2022-01-24 15:39:40|33965.32|33965.32|33972.16|33972.16|33972.16|33972.16|33959.24|33959.24|0
1643038800000|2022-01-24 15:40:00|33967.85|33967.85|33959.24|33959.24|33967.85|33967.85|33959.24|33959.24|0
1643038810000|2022-01-24 15:40:10|33954.93|33954.93|33954.93|33954.93|33954.93|33954.93|33954.93|33954.93|0
1643038830000|2022-01-24 15:40:30|33963.54|33963.54|33957.46|33957.46|33963.54|33963.54|33948.85|33948.85|0
1643038840000|2022-01-24 15:40:40|33948.85|33948.85|33948.85|33948.85|33948.85|33948.85|33948.85|33948.85|0
1643038850000|2022-01-24 15:40:50|33953.15|33953.15|33953.15|33953.15|33953.15|33953.15|33953.15|33953.15|0
1643038860000|2022-01-24 15:41:00|33957.46|33957.46|33934.15|33934.15|33957.46|33957.46|33934.15|33934.15|0
1643038870000|2022-01-24 15:41:10|33925.54|33925.54|33938.46|33938.46|33938.46|33938.46|33925.54|33925.54|0
1643038880000|2022-01-24 15:41:20|33934.15|33934.15|33934.15|33934.15|33934.15|33934.15|33934.15|33934.15|0
1643038890000|2022-01-24 15:41:30|33932.37|33932.37|33930.6|33930.6|33932.37|33932.37|33930.6|33930.6|0
1643038900000|2022-01-24 15:41:40|33952.13|33952.13|33958.21|33958.21|33958.21|33958.21|33952.13|33952.13|0
1643038910000|2022-01-24 15:41:50|33953.91|33953.91|33953.91|33953.91|33953.91|33953.91|33953.91|33953.91|0
1643038920000|2022-01-24 15:42:00|33962.52|33962.52|33958.21|33958.21|33962.52|33962.52|33958.21|33958.21|0
1643038930000|2022-01-24 15:42:10|33953.91|33953.91|33958.21|33958.21|33958.21|33958.21|33953.91|33953.91|0
1643038940000|2022-01-24 15:42:20|33962.52|33962.52|33962.52|33962.52|33975.44|33975.44|33962.52|33962.52|0
1643038950000|2022-01-24 15:42:30|33953.91|33953.91|33953.91|33953.91|33953.91|33953.91|33953.91|33953.91|0
1643039010000|2022-01-24 15:43:30|33945.29|33945.29|33945.29|33945.29|33945.29|33945.29|33945.29|33945.29|0
1643039030000|2022-01-24 15:43:50|33932.37|33932.37|33934.9|33934.9|33934.9|33934.9|33930.6|33930.6|0
1643039040000|2022-01-24 15:44:00|33930.6|33930.6|33926.29|33926.29|33930.6|33930.6|33917.68|33917.68|0
1643039050000|2022-01-24 15:44:10|33930.6|33930.6|33930.6|33930.6|33930.6|33930.6|33930.6|33930.6|0
1643039060000|2022-01-24 15:44:20|33926.29|33926.29|33926.29|33926.29|33926.29|33926.29|33926.29|33926.29|0
1643039070000|2022-01-24 15:44:30|33921.98|33921.98|33926.29|33926.29|33926.29|33926.29|33921.98|33921.98|0
1643039080000|2022-01-24 15:44:40|33930.6|33930.6|33930.6|33930.6|33930.6|33930.6|33930.6|33930.6|0
1643039140000|2022-01-24 15:45:40|33917.68|33917.68|33911.59|33911.59|33917.68|33917.68|33907.29|33907.29|0
1643039150000|2022-01-24 15:45:50|33907.29|33907.29|33911.59|33911.59|33915.9|33915.9|33907.29|33907.29|0
1643039210000|2022-01-24 15:46:50|33870.03|33870.03|33870.03|33870.03|33870.03|33870.03|33870.03|33870.03|0
1643039220000|2022-01-24 15:47:00|33865.73|33865.73|33863.95|33863.95|33865.73|33865.73|33857.87|33857.87|0
1643039230000|2022-01-24 15:47:10|33868.26|33868.26|33868.26|33868.26|33868.26|33868.26|33868.26|33868.26|0
1643039240000|2022-01-24 15:47:20|33863.95|33863.95|33859.64|33859.64|33863.95|33863.95|33859.64|33859.64|0
1643039250000|2022-01-24 15:47:30|33863.95|33863.95|33863.95|33863.95|33863.95|33863.95|33863.95|33863.95|0
1643039260000|2022-01-24 15:47:40|33855.34|33855.34|33849.25|33849.25|33855.34|33855.34|33849.25|33849.25|0
1643039270000|2022-01-24 15:47:50|33853.56|33853.56|33857.87|33857.87|33857.87|33857.87|33853.56|33853.56|0
1643039280000|2022-01-24 15:48:00|33853.56|33853.56|33845.7|33845.7|33853.56|33853.56|33845.7|33845.7|0
1643039290000|2022-01-24 15:48:10|33847.48|33847.48|33853.56|33853.56|33853.56|33853.56|33847.48|33847.48|0
1643039300000|2022-01-24 15:48:20|33857.87|33857.87|33857.87|33857.87|33857.87|33857.87|33857.87|33857.87|0
1643039340000|2022-01-24 15:49:00|33862.17|33862.17|33857.87|33857.87|33862.17|33862.17|33857.87|33857.87|0
1643039350000|2022-01-24 15:49:10|33856.09|33856.09|33851.78|33851.78|33856.09|33856.09|33851.78|33851.78|0
1643039360000|2022-01-24 15:49:20|33848.23|33848.23|33843.92|33843.92|33848.23|33848.23|33843.92|33843.92|0
1643039380000|2022-01-24 15:49:40|33848.23|33848.23|33848.23|33848.23|33852.53|33852.53|33848.23|33848.23|0
1643039390000|2022-01-24 15:49:50|33846.45|33846.45|33846.45|33846.45|33846.45|33846.45|33846.45|33846.45|0
1643039400000|2022-01-24 15:50:00|33842.14|33842.14|33835.31|33835.31|33842.14|33842.14|33831|33831|0
1643039410000|2022-01-24 15:50:10|33831|33831|33822.39|33822.39|33831|33831|33822.39|33822.39|0
1643039420000|2022-01-24 15:50:20|33824.17|33824.17|33838.86|33838.86|33838.86|33838.86|33824.17|33824.17|0
1643039450000|2022-01-24 15:50:50|33840.64|33840.64|33836.33|33836.33|33840.64|33840.64|33836.33|33836.33|0
1643039460000|2022-01-24 15:51:00|33844.95|33844.95|33836.33|33836.33|33844.95|33844.95|33836.33|33836.33|0
1643039470000|2022-01-24 15:51:10|33832.03|33832.03|33836.33|33836.33|33836.33|33836.33|33832.03|33832.03|0
1643039480000|2022-01-24 15:51:20|33840.64|33840.64|33840.64|33840.64|33840.64|33840.64|33840.64|33840.64|0
1643039490000|2022-01-24 15:51:30|33842.42|33842.42|33842.42|33842.42|33842.42|33842.42|33842.42|33842.42|0
1643039500000|2022-01-24 15:51:40|33846.72|33846.72|33846.72|33846.72|33846.72|33846.72|33846.72|33846.72|0
1643039520000|2022-01-24 15:52:00|33842.42|33842.42|33842.42|33842.42|33842.42|33842.42|33842.42|33842.42|0
1643039540000|2022-01-24 15:52:20|33846.72|33846.72|33829.5|33829.5|33846.72|33846.72|33829.5|33829.5|0
1643039550000|2022-01-24 15:52:30|33820.88|33820.88|33825.19|33825.19|33829.5|33829.5|33820.88|33820.88|0
1643039560000|2022-01-24 15:52:40|33820.88|33820.88|33829.5|33829.5|33829.5|33829.5|33820.88|33820.88|0
1643039570000|2022-01-24 15:52:50|33827.72|33827.72|33819.11|33819.11|33827.72|33827.72|33819.11|33819.11|0
1643039580000|2022-01-24 15:53:00|33814.8|33814.8|33823.41|33823.41|33823.41|33823.41|33814.8|33814.8|0
1643039590000|2022-01-24 15:53:10|33827.72|33827.72|33827.72|33827.72|33827.72|33827.72|33827.72|33827.72|0
1643039610000|2022-01-24 15:53:30|33823.41|33823.41|33823.41|33823.41|33823.41|33823.41|33823.41|33823.41|0
1643039630000|2022-01-24 15:53:50|33819.11|33819.11|33819.11|33819.11|33819.11|33819.11|33819.11|33819.11|0
1643039640000|2022-01-24 15:54:00|33814.8|33814.8|33814.8|33814.8|33814.8|33814.8|33814.8|33814.8|0
1643039650000|2022-01-24 15:54:10|33810.49|33810.49|33819.11|33819.11|33819.11|33819.11|33810.49|33810.49|0
1643039670000|2022-01-24 15:54:30|33822.66|33822.66|33822.66|33822.66|33822.66|33822.66|33822.66|33822.66|0
1643039680000|2022-01-24 15:54:40|33826.97|33826.97|33826.97|33826.97|33826.97|33826.97|33826.97|33826.97|0
1643039690000|2022-01-24 15:54:50|33831.28|33831.28|33831.28|33831.28|33831.28|33831.28|33831.28|33831.28|0
1643039700000|2022-01-24 15:55:00|33826.97|33826.97|33831.28|33831.28|33831.28|33831.28|33826.97|33826.97|0
1643039710000|2022-01-24 15:55:10|33826.97|33826.97|33819.11|33819.11|33826.97|33826.97|33819.11|33819.11|0
1643039720000|2022-01-24 15:55:20|33815.55|33815.55|33813.78|33813.78|33815.55|33815.55|33813.78|33813.78|0
1643039740000|2022-01-24 15:55:40|33815.55|33815.55|33815.55|33815.55|33815.55|33815.55|33815.55|33815.55|0
1643039750000|2022-01-24 15:55:50|33817.33|33817.33|33817.33|33817.33|33817.33|33817.33|33817.33|33817.33|0
1643039760000|2022-01-24 15:56:00|33823.41|33823.41|33823.41|33823.41|33823.41|33823.41|33823.41|33823.41|0
1643039770000|2022-01-24 15:56:10|33819.11|33819.11|33819.11|33819.11|33819.11|33819.11|33819.11|33819.11|0
1643039790000|2022-01-24 15:56:30|33827.72|33827.72|33827.72|33827.72|33827.72|33827.72|33827.72|33827.72|0
1643039820000|2022-01-24 15:57:00|33823.41|33823.41|33823.41|33823.41|33823.41|33823.41|33823.41|33823.41|0
1643039830000|2022-01-24 15:57:10|33819.11|33819.11|33819.11|33819.11|33819.11|33819.11|33819.11|33819.11|0
1643039840000|2022-01-24 15:57:20|33810.49|33810.49|33812.27|33812.27|33812.27|33812.27|33810.49|33810.49|0
1643039850000|2022-01-24 15:57:30|33803.66|33803.66|33795.05|33795.05|33803.66|33803.66|33795.05|33795.05|0
1643039860000|2022-01-24 15:57:40|33790.74|33790.74|33830.52|33830.52|33864.97|33864.97|33790.74|33790.74|0
1643039870000|2022-01-24 15:57:50|33834.83|33834.83|33837.36|33837.36|33837.36|33837.36|33828.75|33828.75|0
1643039880000|2022-01-24 15:58:00|33833.05|33833.05|33858.89|33858.89|33863.2|33863.2|33833.05|33833.05|0
1643039890000|2022-01-24 15:58:10|33863.2|33863.2|33863.2|33863.2|33863.2|33863.2|33858.89|33858.89|0
1643039900000|2022-01-24 15:58:20|33858.89|33858.89|33845.97|33845.97|33863.2|33863.2|33845.97|33845.97|0
1643039910000|2022-01-24 15:58:30|33841.67|33841.67|33845.97|33845.97|33850.28|33850.28|33841.67|33841.67|0
1643039920000|2022-01-24 15:58:40|33850.28|33850.28|33854.58|33854.58|33854.58|33854.58|33850.28|33850.28|0
1643039930000|2022-01-24 15:58:50|33850.28|33850.28|33845.97|33845.97|33850.28|33850.28|33845.97|33845.97|0
1643039940000|2022-01-24 15:59:00|33834.56|33834.56|33837.09|33837.09|33838.86|33838.86|33830.25|33830.25|0
1643039950000|2022-01-24 15:59:10|33828.47|33828.47|33845.7|33845.7|33845.7|33845.7|33824.17|33824.17|0
1643039960000|2022-01-24 15:59:20|33850.01|33850.01|33850.01|33850.01|33850.01|33850.01|33845.7|33845.7|0
1643039970000|2022-01-24 15:59:30|33845.7|33845.7|33841.39|33841.39|33845.7|33845.7|33841.39|33841.39|0
1643039980000|2022-01-24 15:59:40|33837.09|33837.09|33837.84|33837.84|33837.84|33837.84|33833.53|33833.53|0
1643039990000|2022-01-24 15:59:50|33833.53|33833.53|33833.53|33833.53|33833.53|33833.53|33829.22|33829.22|0
1643040000000|2022-01-24 16:00:00|33829.22|33829.22|33823.14|33823.14|33829.22|33829.22|33814.53|33814.53|0
1643040010000|2022-01-24 16:00:10|33827.45|33827.45|33827.45|33827.45|33827.45|33827.45|33827.45|33827.45|0
1643040020000|2022-01-24 16:00:20|33831.75|33831.75|33838.86|33838.86|33838.86|33838.86|33827.45|33827.45|0
1643040030000|2022-01-24 16:00:30|33843.17|33843.17|33851.78|33851.78|33851.78|33851.78|33843.17|33843.17|0
1643040040000|2022-01-24 16:00:40|33848.23|33848.23|33856.84|33856.84|33856.84|33856.84|33848.23|33848.23|0
1643040050000|2022-01-24 16:00:50|33861.15|33861.15|33869.76|33869.76|33869.76|33869.76|33861.15|33861.15|0
1643040060000|2022-01-24 16:01:00|33865.45|33865.45|33858.62|33858.62|33867.23|33867.23|33858.62|33858.62|0
1643040070000|2022-01-24 16:01:10|33867.23|33867.23|33890.54|33890.54|33894.85|33894.85|33862.92|33862.92|0
1643040080000|2022-01-24 16:01:20|33886.23|33886.23|33899.15|33899.15|33899.15|33899.15|33886.23|33886.23|0
1643040090000|2022-01-24 16:01:30|33894.85|33894.85|33899.15|33899.15|33899.15|33899.15|33890.54|33890.54|0
1643040100000|2022-01-24 16:01:40|33894.85|33894.85|33894.85|33894.85|33894.85|33894.85|33890.54|33890.54|0
1643040110000|2022-01-24 16:01:50|33890.54|33890.54|33894.85|33894.85|33899.15|33899.15|33890.54|33890.54|0
1643040120000|2022-01-24 16:02:00|33903.46|33903.46|33894.85|33894.85|33907.77|33907.77|33894.85|33894.85|0
1643040130000|2022-01-24 16:02:10|33899.15|33899.15|33909.54|33909.54|33909.54|33909.54|33899.15|33899.15|0
1643040140000|2022-01-24 16:02:20|33913.85|33913.85|33900.93|33900.93|33913.85|33913.85|33896.62|33896.62|0
1643040160000|2022-01-24 16:02:40|33899.15|33899.15|33899.15|33899.15|33899.15|33899.15|33890.54|33890.54|0
1643040170000|2022-01-24 16:02:50|33903.46|33903.46|33903.46|33903.46|33903.46|33903.46|33903.46|33903.46|0
1643040180000|2022-01-24 16:03:00|33907.77|33907.77|33909.54|33909.54|33909.54|33909.54|33907.77|33907.77|0
1643040190000|2022-01-24 16:03:10|33913.85|33913.85|33907.77|33907.77|33915.63|33915.63|33907.77|33907.77|0
1643040200000|2022-01-24 16:03:20|33912.07|33912.07|33912.07|33912.07|33912.07|33912.07|33912.07|33912.07|0
1643040210000|2022-01-24 16:03:30|33907.77|33907.77|33907.77|33907.77|33907.77|33907.77|33907.77|33907.77|0
1643040220000|2022-01-24 16:03:40|33903.46|33903.46|33903.46|33903.46|33907.77|33907.77|33899.15|33899.15|0
1643040230000|2022-01-24 16:03:50|33901.68|33901.68|33901.68|33901.68|33901.68|33901.68|33901.68|33901.68|0
1643040240000|2022-01-24 16:04:00|33897.38|33897.38|33901.68|33901.68|33901.68|33901.68|33897.38|33897.38|0
1643040250000|2022-01-24 16:04:10|33903.46|33903.46|33909.54|33909.54|33909.54|33909.54|33903.46|33903.46|0
1643040260000|2022-01-24 16:04:20|33913.85|33913.85|33918.16|33918.16|33918.16|33918.16|33913.85|33913.85|0
1643040280000|2022-01-24 16:04:40|33913.85|33913.85|33913.85|33913.85|33913.85|33913.85|33905.24|33905.24|0
1643040290000|2022-01-24 16:04:50|33918.16|33918.16|33913.85|33913.85|33918.16|33918.16|33913.85|33913.85|0
1643040300000|2022-01-24 16:05:00|33922.46|33922.46|33905.99|33905.99|33922.46|33922.46|33905.99|33905.99|0
1643040310000|2022-01-24 16:05:10|33904.21|33904.21|33899.91|33899.91|33904.21|33904.21|33895.6|33895.6|0
1643040320000|2022-01-24 16:05:20|33904.21|33904.21|33902.43|33902.43|33904.21|33904.21|33902.43|33902.43|0
1643040330000|2022-01-24 16:05:30|33904.21|33904.21|33904.96|33904.96|33908.52|33908.52|33904.21|33904.21|0
1643040340000|2022-01-24 16:05:40|33909.27|33909.27|33900.66|33900.66|33913.58|33913.58|33900.66|33900.66|0
1643040350000|2022-01-24 16:05:50|33898.88|33898.88|33898.88|33898.88|33898.88|33898.88|33898.88|33898.88|0
1643040360000|2022-01-24 16:06:00|33894.57|33894.57|33896.35|33896.35|33896.35|33896.35|33892.04|33892.04|0
1643040370000|2022-01-24 16:06:10|33892.04|33892.04|33892.04|33892.04|33892.04|33892.04|33883.43|33883.43|0
1643040380000|2022-01-24 16:06:20|33887.74|33887.74|33893.82|33893.82|33893.82|33893.82|33887.74|33887.74|0
1643040390000|2022-01-24 16:06:30|33898.13|33898.13|33898.13|33898.13|33902.43|33902.43|33898.13|33898.13|0
1643040400000|2022-01-24 16:06:40|33902.43|33902.43|33898.13|33898.13|33902.43|33902.43|33898.13|33898.13|0
1643040410000|2022-01-24 16:06:50|33893.82|33893.82|33892.04|33892.04|33893.82|33893.82|33892.04|33892.04|0
1643040420000|2022-01-24 16:07:00|33887.74|33887.74|33892.04|33892.04|33892.04|33892.04|33887.74|33887.74|0
1643040430000|2022-01-24 16:07:10|33887.74|33887.74|33892.04|33892.04|33892.04|33892.04|33887.74|33887.74|0
1643040440000|2022-01-24 16:07:20|33896.35|33896.35|33887.74|33887.74|33896.35|33896.35|33887.74|33887.74|0
1643040450000|2022-01-24 16:07:30|33892.04|33892.04|33887.74|33887.74|33892.04|33892.04|33887.74|33887.74|0
1643040460000|2022-01-24 16:07:40|33892.04|33892.04|33892.04|33892.04|33892.04|33892.04|33892.04|33892.04|0
1643040470000|2022-01-24 16:07:50|33896.35|33896.35|33900.66|33900.66|33900.66|33900.66|33896.35|33896.35|0
1643040480000|2022-01-24 16:08:00|33896.35|33896.35|33909.27|33909.27|33909.27|33909.27|33892.04|33892.04|0
1643040490000|2022-01-24 16:08:10|33913.58|33913.58|33914.33|33914.33|33917.88|33917.88|33913.58|33913.58|0
1643040500000|2022-01-24 16:08:20|33910.02|33910.02|33905.72|33905.72|33910.02|33910.02|33905.72|33905.72|0
1643040520000|2022-01-24 16:08:40|33911.05|33911.05|33911.05|33911.05|33911.05|33911.05|33911.05|33911.05|0
1643040530000|2022-01-24 16:08:50|33915.35|33915.35|33928.27|33928.27|33928.27|33928.27|33915.35|33915.35|0
1643040540000|2022-01-24 16:09:00|33915.35|33915.35|33911.05|33911.05|33919.66|33919.66|33911.05|33911.05|0
1643040550000|2022-01-24 16:09:10|33909.27|33909.27|33915.35|33915.35|33915.35|33915.35|33909.27|33909.27|0
1643040560000|2022-01-24 16:09:20|33919.66|33919.66|33919.66|33919.66|33919.66|33919.66|33919.66|33919.66|0
1643040570000|2022-01-24 16:09:30|33911.05|33911.05|33902.43|33902.43|33911.05|33911.05|33902.43|33902.43|0
1643040590000|2022-01-24 16:09:50|33898.13|33898.13|33898.13|33898.13|33898.13|33898.13|33898.13|33898.13|0
1643040600000|2022-01-24 16:10:00|33902.43|33902.43|33913.58|33913.58|33913.58|33913.58|33902.43|33902.43|0
1643040610000|2022-01-24 16:10:10|33909.27|33909.27|33909.27|33909.27|33909.27|33909.27|33909.27|33909.27|0
1643040620000|2022-01-24 16:10:20|33904.96|33904.96|33904.96|33904.96|33904.96|33904.96|33904.96|33904.96|0
1643040640000|2022-01-24 16:10:40|33900.66|33900.66|33900.66|33900.66|33900.66|33900.66|33900.66|33900.66|0
1643040650000|2022-01-24 16:10:50|33897.1|33897.1|33897.1|33897.1|33897.1|33897.1|33897.1|33897.1|0
1643040660000|2022-01-24 16:11:00|33888.49|33888.49|33879.88|33879.88|33888.49|33888.49|33879.88|33879.88|0
1643040670000|2022-01-24 16:11:10|33881.65|33881.65|33877.35|33877.35|33885.96|33885.96|33877.35|33877.35|0
1643040680000|2022-01-24 16:11:20|33873.04|33873.04|33877.35|33877.35|33877.35|33877.35|33873.04|33873.04|0
1643040690000|2022-01-24 16:11:30|33881.65|33881.65|33881.65|33881.65|33881.65|33881.65|33881.65|33881.65|0
1643040700000|2022-01-24 16:11:40|33877.35|33877.35|33873.04|33873.04|33877.35|33877.35|33873.04|33873.04|0
1643040710000|2022-01-24 16:11:50|33877.35|33877.35|33885.96|33885.96|33885.96|33885.96|33877.35|33877.35|0
1643040720000|2022-01-24 16:12:00|33881.65|33881.65|33885.96|33885.96|33885.96|33885.96|33881.65|33881.65|0
1643040730000|2022-01-24 16:12:10|33881.65|33881.65|33881.65|33881.65|33881.65|33881.65|33881.65|33881.65|0
1643040740000|2022-01-24 16:12:20|33879.88|33879.88|33875.57|33875.57|33879.88|33879.88|33875.57|33875.57|0
1643040750000|2022-01-24 16:12:30|33879.88|33879.88|33881.65|33881.65|33881.65|33881.65|33879.88|33879.88|0
1643040760000|2022-01-24 16:12:40|33879.88|33879.88|33881.65|33881.65|33881.65|33881.65|33879.88|33879.88|0
1643040770000|2022-01-24 16:12:50|33883.43|33883.43|33883.43|33883.43|33883.43|33883.43|33883.43|33883.43|0
1643040780000|2022-01-24 16:13:00|33881.65|33881.65|33879.88|33879.88|33881.65|33881.65|33879.88|33879.88|0
1643040790000|2022-01-24 16:13:10|33881.65|33881.65|33881.65|33881.65|33881.65|33881.65|33881.65|33881.65|0
1643040800000|2022-01-24 16:13:20|33877.35|33877.35|33877.35|33877.35|33877.35|33877.35|33877.35|33877.35|0
1643040820000|2022-01-24 16:13:40|33868.74|33868.74|33868.74|33868.74|33868.74|33868.74|33868.74|33868.74|0
1643040830000|2022-01-24 16:13:50|33866.96|33866.96|33865.18|33865.18|33866.96|33866.96|33865.18|33865.18|0
1643040840000|2022-01-24 16:14:00|33860.87|33860.87|33860.87|33860.87|33860.87|33860.87|33860.87|33860.87|0
1643040860000|2022-01-24 16:14:20|33856.57|33856.57|33860.87|33860.87|33860.87|33860.87|33856.57|33856.57|0
1643040880000|2022-01-24 16:14:40|33862.65|33862.65|33871.26|33871.26|33871.26|33871.26|33862.65|33862.65|0
1643040890000|2022-01-24 16:14:50|33875.57|33875.57|33862.65|33862.65|33875.57|33875.57|33862.65|33862.65|0
1643040900000|2022-01-24 16:15:00|33866.96|33866.96|33862.65|33862.65|33871.26|33871.26|33862.65|33862.65|0
1643040920000|2022-01-24 16:15:20|33859.1|33859.1|33850.48|33850.48|33859.1|33859.1|33850.48|33850.48|0
1643040930000|2022-01-24 16:15:30|33846.18|33846.18|33850.48|33850.48|33854.79|33854.79|33846.18|33846.18|0
1643040940000|2022-01-24 16:15:40|33846.18|33846.18|33846.18|33846.18|33850.48|33850.48|33846.18|33846.18|0
1643040950000|2022-01-24 16:15:50|33850.48|33850.48|33850.48|33850.48|33850.48|33850.48|33850.48|33850.48|0
1643040960000|2022-01-24 16:16:00|33848.71|33848.71|33848.71|33848.71|33848.71|33848.71|33844.4|33844.4|0
1643040970000|2022-01-24 16:16:10|33840.09|33840.09|33835.79|33835.79|33840.09|33840.09|33835.79|33835.79|0
1643040990000|2022-01-24 16:16:30|33831.48|33831.48|33823.62|33823.62|33831.48|33831.48|33819.31|33819.31|0
1643041020000|2022-01-24 16:17:00|33827.93|33827.93|33823.62|33823.62|33827.93|33827.93|33823.62|33823.62|0
1643041030000|2022-01-24 16:17:10|33825.4|33825.4|33825.4|33825.4|33825.4|33825.4|33816.78|33816.78|0
1643041040000|2022-01-24 16:17:20|33823.62|33823.62|33823.62|33823.62|33823.62|33823.62|33823.62|33823.62|0
1643041050000|2022-01-24 16:17:30|33819.31|33819.31|33815.76|33815.76|33819.31|33819.31|33815.76|33815.76|0
1643041060000|2022-01-24 16:17:40|33817.54|33817.54|33817.54|33817.54|33817.54|33817.54|33817.54|33817.54|0
1643041070000|2022-01-24 16:17:50|33821.84|33821.84|33823.62|33823.62|33823.62|33823.62|33821.84|33821.84|0
1643041090000|2022-01-24 16:18:10|33819.31|33819.31|33819.31|33819.31|33819.31|33819.31|33819.31|33819.31|0
1643041100000|2022-01-24 16:18:20|33823.62|33823.62|33823.62|33823.62|33823.62|33823.62|33823.62|33823.62|0
1643041120000|2022-01-24 16:18:40|33815.01|33815.01|33819.31|33819.31|33819.31|33819.31|33815.01|33815.01|0
1643041130000|2022-01-24 16:18:50|33823.62|33823.62|33823.62|33823.62|33823.62|33823.62|33821.84|33821.84|0
1643041140000|2022-01-24 16:19:00|33819.31|33819.31|33815.76|33815.76|33819.31|33819.31|33815.76|33815.76|0
1643041150000|2022-01-24 16:19:10|33807.15|33807.15|33807.15|33807.15|33807.15|33807.15|33807.15|33807.15|0
1643041160000|2022-01-24 16:19:20|33802.84|33802.84|33794.23|33794.23|33804.62|33804.62|33794.23|33794.23|0
1643041180000|2022-01-24 16:19:40|33798.53|33798.53|33798.53|33798.53|33798.53|33798.53|33798.53|33798.53|0
1643041190000|2022-01-24 16:19:50|33800.31|33800.31|33808.92|33808.92|33808.92|33808.92|33800.31|33800.31|0
1643041200000|2022-01-24 16:20:00|33813.23|33813.23|33804.62|33804.62|33817.54|33817.54|33804.62|33804.62|0
1643041210000|2022-01-24 16:20:10|33806.39|33806.39|33802.09|33802.09|33806.39|33806.39|33802.09|33802.09|0
1643041220000|2022-01-24 16:20:20|33797.78|33797.78|33793.47|33793.47|33797.78|33797.78|33793.47|33793.47|0
1643041230000|2022-01-24 16:20:30|33789.17|33789.17|33793.47|33793.47|33797.78|33797.78|33789.17|33789.17|0
1643041240000|2022-01-24 16:20:40|33799.56|33799.56|33799.56|33799.56|33799.56|33799.56|33799.56|33799.56|0
1643041250000|2022-01-24 16:20:50|33801.34|33801.34|33805.64|33805.64|33805.64|33805.64|33801.34|33801.34|0
1643041260000|2022-01-24 16:21:00|33801.34|33801.34|33803.86|33803.86|33803.86|33803.86|33799.56|33799.56|0
1643041310000|2022-01-24 16:21:50|33799.56|33799.56|33799.56|33799.56|33799.56|33799.56|33799.56|33799.56|0
1643041320000|2022-01-24 16:22:00|33795.25|33795.25|33803.86|33803.86|33803.86|33803.86|33795.25|33795.25|0
1643041330000|2022-01-24 16:22:10|33799.56|33799.56|33801.34|33801.34|33801.34|33801.34|33795.25|33795.25|0
1643041340000|2022-01-24 16:22:20|33797.03|33797.03|33797.03|33797.03|33797.03|33797.03|33797.03|33797.03|0
1643041350000|2022-01-24 16:22:30|33784.11|33784.11|33784.11|33784.11|33784.11|33784.11|33779.8|33779.8|0
1643041360000|2022-01-24 16:22:40|33788.42|33788.42|33779.8|33779.8|33788.42|33788.42|33779.8|33779.8|0
1643041370000|2022-01-24 16:22:50|33784.11|33784.11|33784.11|33784.11|33784.11|33784.11|33784.11|33784.11|0
1643041380000|2022-01-24 16:23:00|33778.78|33778.78|33778.78|33778.78|33778.78|33778.78|33778.78|33778.78|0
1643041390000|2022-01-24 16:23:10|33774.47|33774.47|33765.86|33765.86|33774.47|33774.47|33765.86|33765.86|0
1643041400000|2022-01-24 16:23:20|33757.25|33757.25|33757.25|33757.25|33757.25|33757.25|33757.25|33757.25|0
1643041410000|2022-01-24 16:23:30|33753.69|33753.69|33758|33758|33758|33758|33753.69|33753.69|0
1643041420000|2022-01-24 16:23:40|33753.69|33753.69|33745.08|33745.08|33753.69|33753.69|33745.08|33745.08|0
1643041430000|2022-01-24 16:23:50|33740.77|33740.77|33736.47|33736.47|33740.77|33740.77|33736.47|33736.47|0
1643041440000|2022-01-24 16:24:00|33732.16|33732.16|33742.55|33742.55|33742.55|33742.55|33732.16|33732.16|0
1643041450000|2022-01-24 16:24:10|33738.24|33738.24|33732.16|33732.16|33738.24|33738.24|33732.16|33732.16|0
1643041460000|2022-01-24 16:24:20|33727.85|33727.85|33732.16|33732.16|33732.16|33732.16|33727.85|33727.85|0
1643041470000|2022-01-24 16:24:30|33727.85|33727.85|33742.82|33742.82|33742.82|33742.82|33727.85|33727.85|0
1643041480000|2022-01-24 16:24:40|33747.13|33747.13|33747.13|33747.13|33747.13|33747.13|33742.82|33742.82|0
1643041490000|2022-01-24 16:24:50|33742.82|33742.82|33753.21|33753.21|33753.21|33753.21|33742.82|33742.82|0
1643041500000|2022-01-24 16:25:00|33754.99|33754.99|33746.38|33746.38|33754.99|33754.99|33746.38|33746.38|0
1643041510000|2022-01-24 16:25:10|33750.68|33750.68|33752.46|33752.46|33752.46|33752.46|33750.68|33750.68|0
1643041520000|2022-01-24 16:25:20|33748.15|33748.15|33761.07|33761.07|33769.69|33769.69|33748.15|33748.15|0
1643041530000|2022-01-24 16:25:30|33762.85|33762.85|33767.16|33767.16|33767.16|33767.16|33762.85|33762.85|0
1643041540000|2022-01-24 16:25:40|33762.85|33762.85|33748.15|33748.15|33762.85|33762.85|33748.15|33748.15|0
1643041550000|2022-01-24 16:25:50|33743.85|33743.85|33742.07|33742.07|33743.85|33743.85|33740.29|33740.29|0
1643041560000|2022-01-24 16:26:00|33743.85|33743.85|33730.93|33730.93|33743.85|33743.85|33730.93|33730.93|0
1643041570000|2022-01-24 16:26:10|33725.6|33725.6|33721.29|33721.29|33725.6|33725.6|33721.29|33721.29|0
1643041580000|2022-01-24 16:26:20|33716.98|33716.98|33716.98|33716.98|33716.98|33716.98|33712.68|33712.68|0
1643041590000|2022-01-24 16:26:30|33712.68|33712.68|33712.68|33712.68|33712.68|33712.68|33712.68|33712.68|0
1643041600000|2022-01-24 16:26:40|33708.37|33708.37|33716.23|33716.23|33720.54|33720.54|33708.37|33708.37|0
1643041610000|2022-01-24 16:26:50|33720.54|33720.54|33720.54|33720.54|33720.54|33720.54|33716.23|33716.23|0
1643041620000|2022-01-24 16:27:00|33711.92|33711.92|33710.15|33710.15|33711.92|33711.92|33705.84|33705.84|0
1643041630000|2022-01-24 16:27:10|33705.84|33705.84|33714.45|33714.45|33714.45|33714.45|33705.84|33705.84|0
1643041640000|2022-01-24 16:27:20|33718.76|33718.76|33710.15|33710.15|33718.76|33718.76|33710.15|33710.15|0
1643041650000|2022-01-24 16:27:30|33701.53|33701.53|33701.53|33701.53|33701.53|33701.53|33701.53|33701.53|0
1643041660000|2022-01-24 16:27:40|33705.84|33705.84|33705.84|33705.84|33705.84|33705.84|33705.84|33705.84|0
1643041670000|2022-01-24 16:27:50|33697.23|33697.23|33705.84|33705.84|33705.84|33705.84|33697.23|33697.23|0
1643041680000|2022-01-24 16:28:00|33701.53|33701.53|33697.98|33697.98|33701.53|33701.53|33689.37|33689.37|0
1643041690000|2022-01-24 16:28:10|33693.67|33693.67|33697.98|33697.98|33697.98|33697.98|33693.67|33693.67|0
1643041700000|2022-01-24 16:28:20|33702.29|33702.29|33701.53|33701.53|33702.29|33702.29|33697.98|33697.98|0
1643041710000|2022-01-24 16:28:30|33705.84|33705.84|33705.84|33705.84|33705.84|33705.84|33705.84|33705.84|0
1643041720000|2022-01-24 16:28:40|33702.29|33702.29|33693.67|33693.67|33702.29|33702.29|33693.67|33693.67|0
1643041730000|2022-01-24 16:28:50|33689.37|33689.37|33697.23|33697.23|33697.23|33697.23|33689.37|33689.37|0
1643041740000|2022-01-24 16:29:00|33701.53|33701.53|33691.9|33691.9|33705.84|33705.84|33691.9|33691.9|0
1643041750000|2022-01-24 16:29:10|33690.12|33690.12|33677.2|33677.2|33690.12|33690.12|33677.2|33677.2|0
1643041760000|2022-01-24 16:29:20|33672.89|33672.89|33674.67|33674.67|33674.67|33674.67|33664.28|33664.28|0
1643041770000|2022-01-24 16:29:30|33670.36|33670.36|33676.45|33676.45|33676.45|33676.45|33667.83|33667.83|0
1643041780000|2022-01-24 16:29:40|33682.53|33682.53|33682.53|33682.53|33695.45|33695.45|33678.23|33678.23|0
1643041790000|2022-01-24 16:29:50|33686.84|33686.84|33708.64|33708.64|33708.64|33708.64|33684.31|33684.31|0
1643098500000|2022-01-25 08:15:00|33336.85|33336.85|33336.85|33336.85|33336.85|33336.85|33336.85|33336.85|0
1643098510000|2022-01-25 08:15:10|33340.41|33340.41|33336.1|33336.1|33340.41|33340.41|33331.8|33331.8|0
1643098530000|2022-01-25 08:15:30|33337.88|33337.88|33337.88|33337.88|33337.88|33337.88|33336.1|33336.1|0
1643098540000|2022-01-25 08:15:40|33346.49|33346.49|33329.27|33329.27|33346.49|33346.49|33329.27|33329.27|0
1643098560000|2022-01-25 08:16:00|33283.4|33283.4|33259.34|33259.34|33285.18|33285.18|33259.34|33259.34|0
1643098570000|2022-01-25 08:16:10|33261.11|33261.11|33261.11|33261.11|33261.11|33261.11|33248.2|33248.2|0
1643098580000|2022-01-25 08:16:20|33265.42|33265.42|33265.42|33265.42|33265.42|33265.42|33265.42|33265.42|0
1643098590000|2022-01-25 08:16:30|33256.81|33256.81|33256.81|33256.81|33256.81|33256.81|33256.81|33256.81|0
1643098600000|2022-01-25 08:16:40|33243.89|33243.89|33248.2|33248.2|33248.2|33248.2|33243.89|33243.89|0
1643098620000|2022-01-25 08:17:00|33237.81|33237.81|33236.03|33236.03|33237.81|33237.81|33236.03|33236.03|0
1643098630000|2022-01-25 08:17:10|33234.25|33234.25|33223.86|33223.86|33234.25|33234.25|33222.08|33222.08|0
1643098640000|2022-01-25 08:17:20|33228.17|33228.17|33232.47|33232.47|33232.47|33232.47|33228.17|33228.17|0
1643098650000|2022-01-25 08:17:30|33230.7|33230.7|33232.47|33232.47|33232.47|33232.47|33230.7|33230.7|0
1643098660000|2022-01-25 08:17:40|33228.17|33228.17|33232.47|33232.47|33232.47|33232.47|33223.86|33223.86|0
1643098670000|2022-01-25 08:17:50|33241.09|33241.09|33249.7|33249.7|33249.7|33249.7|33241.09|33241.09|0
1643098690000|2022-01-25 08:18:10|33247.92|33247.92|33246.15|33246.15|33247.92|33247.92|33244.37|33244.37|0
1643098700000|2022-01-25 08:18:20|33247.92|33247.92|33235|33235|33247.92|33247.92|33235|33235|0
1643098710000|2022-01-25 08:18:30|33239.31|33239.31|33241.09|33241.09|33241.09|33241.09|33239.31|33239.31|0
1643098720000|2022-01-25 08:18:40|33249.7|33249.7|33249.7|33249.7|33249.7|33249.7|33249.7|33249.7|0
1643098730000|2022-01-25 08:18:50|33251.48|33251.48|33251.48|33251.48|33251.48|33251.48|33247.92|33247.92|0
1643098740000|2022-01-25 08:19:00|33260.09|33260.09|33269.73|33269.73|33269.73|33269.73|33242.86|33242.86|0
1643098750000|2022-01-25 08:19:10|33278.34|33278.34|33278.34|33278.34|33282.65|33282.65|33276.56|33276.56|0
1643098760000|2022-01-25 08:19:20|33282.65|33282.65|33291.26|33291.26|33293.04|33293.04|33282.65|33282.65|0
1643098770000|2022-01-25 08:19:30|33286.95|33286.95|33286.95|33286.95|33286.95|33286.95|33286.95|33286.95|0
1643098780000|2022-01-25 08:19:40|33278.34|33278.34|33278.34|33278.34|33278.34|33278.34|33278.34|33278.34|0
1643098790000|2022-01-25 08:19:50|33282.65|33282.65|33282.65|33282.65|33282.65|33282.65|33282.65|33282.65|0
1643098800000|2022-01-25 08:20:00|33291.26|33291.26|33299.87|33299.87|33299.87|33299.87|33291.26|33291.26|0
1643098810000|2022-01-25 08:20:10|33293.04|33293.04|33297.34|33297.34|33297.34|33297.34|33293.04|33293.04|0
1643098820000|2022-01-25 08:20:20|33301.65|33301.65|33305.96|33305.96|33305.96|33305.96|33301.65|33301.65|0
1643098830000|2022-01-25 08:20:30|33288.73|33288.73|33263.64|33263.64|33288.73|33288.73|33263.64|33263.64|0
1643098840000|2022-01-25 08:20:40|33261.87|33261.87|33252.98|33252.98|33261.87|33261.87|33252.98|33252.98|0
1643098850000|2022-01-25 08:20:50|33205.61|33205.61|33214.22|33214.22|33214.22|33214.22|33205.61|33205.61|0
1643098860000|2022-01-25 08:21:00|33220.31|33220.31|33224.61|33224.61|33224.61|33224.61|33220.31|33220.31|0
1643098870000|2022-01-25 08:21:10|33228.92|33228.92|33233.23|33233.23|33233.23|33233.23|33228.92|33228.92|0
1643098880000|2022-01-25 08:21:20|33228.92|33228.92|33233.23|33233.23|33233.23|33233.23|33228.92|33228.92|0
1643098890000|2022-01-25 08:21:30|33241.84|33241.84|33229.67|33229.67|33241.84|33241.84|33229.67|33229.67|0
1643098900000|2022-01-25 08:21:40|33233.98|33233.98|33233.98|33233.98|33233.98|33233.98|33233.98|33233.98|0
1643098910000|2022-01-25 08:21:50|33238.28|33238.28|33271.23|33271.23|33271.23|33271.23|33238.28|33238.28|0
1643098920000|2022-01-25 08:22:00|33275.54|33275.54|33284.15|33284.15|33284.15|33284.15|33275.54|33275.54|0
1643098930000|2022-01-25 08:22:10|33292.76|33292.76|33303.15|33303.15|33303.15|33303.15|33292.76|33292.76|0
1643098940000|2022-01-25 08:22:20|33294.54|33294.54|33298.85|33298.85|33298.85|33298.85|33294.54|33294.54|0
1643098950000|2022-01-25 08:22:30|33303.15|33303.15|33303.15|33303.15|33303.15|33303.15|33303.15|33303.15|0
1643098980000|2022-01-25 08:23:00|33309.24|33309.24|33309.24|33309.24|33309.24|33309.24|33309.24|33309.24|0
1643099000000|2022-01-25 08:23:20|33307.46|33307.46|33294.54|33294.54|33307.46|33307.46|33294.54|33294.54|0
1643099010000|2022-01-25 08:23:30|33307.46|33307.46|33307.46|33307.46|33307.46|33307.46|33307.46|33307.46|0
1643099020000|2022-01-25 08:23:40|33302.13|33302.13|33302.13|33302.13|33302.13|33302.13|33300.35|33300.35|0
1643099030000|2022-01-25 08:23:50|33297.82|33297.82|33297.82|33297.82|33297.82|33297.82|33297.82|33297.82|0
1643099040000|2022-01-25 08:24:00|33301.38|33301.38|33333.3|33333.3|33333.3|33333.3|33301.38|33301.38|0
1643099050000|2022-01-25 08:24:10|33328.99|33328.99|33328.99|33328.99|33328.99|33328.99|33328.99|33328.99|0
1643099060000|2022-01-25 08:24:20|33324.69|33324.69|33324.69|33324.69|33324.69|33324.69|33324.69|33324.69|0
1643099090000|2022-01-25 08:24:50|33322.91|33322.91|33337.61|33337.61|33337.61|33337.61|33322.91|33322.91|0
1643099100000|2022-01-25 08:25:00|33339.38|33339.38|33352.3|33352.3|33352.3|33352.3|33339.38|33339.38|0
1643099110000|2022-01-25 08:25:10|33339.38|33339.38|33339.38|33339.38|33339.38|33339.38|33339.38|33339.38|0
1643099120000|2022-01-25 08:25:20|33335.08|33335.08|33335.08|33335.08|33335.08|33335.08|33329.75|33329.75|0
1643099130000|2022-01-25 08:25:30|33336.85|33336.85|33335.08|33335.08|33336.85|33336.85|33335.08|33335.08|0
1643099140000|2022-01-25 08:25:40|33338.63|33338.63|33333.3|33333.3|33338.63|33338.63|33333.3|33333.3|0
1643099160000|2022-01-25 08:26:00|33336.85|33336.85|33322.16|33322.16|33336.85|33336.85|33322.16|33322.16|0
1643099170000|2022-01-25 08:26:10|33320.38|33320.38|33312.52|33312.52|33320.38|33320.38|33312.52|33312.52|0
1643099180000|2022-01-25 08:26:20|33295.29|33295.29|33302.88|33302.88|33302.88|33302.88|33289.96|33289.96|0
1643099190000|2022-01-25 08:26:30|33307.19|33307.19|33301.1|33301.1|33307.19|33307.19|33301.1|33301.1|0
1643099200000|2022-01-25 08:26:40|33292.49|33292.49|33292.49|33292.49|33292.49|33292.49|33292.49|33292.49|0
1643099210000|2022-01-25 08:26:50|33290.71|33290.71|33287.16|33287.16|33290.71|33290.71|33287.16|33287.16|0
1643099220000|2022-01-25 08:27:00|33274.24|33274.24|33274.24|33274.24|33274.24|33274.24|33274.24|33274.24|0
1643099230000|2022-01-25 08:27:10|33255.24|33255.24|33255.24|33255.24|33255.24|33255.24|33255.24|33255.24|0
1643099240000|2022-01-25 08:27:20|33253.46|33253.46|33240.54|33240.54|33253.46|33253.46|33240.54|33240.54|0
1643099260000|2022-01-25 08:27:40|33242.32|33242.32|33240.54|33240.54|33242.32|33242.32|33240.54|33240.54|0
1643099280000|2022-01-25 08:28:00|33244.85|33244.85|33253.46|33253.46|33253.46|33253.46|33244.85|33244.85|0
1643099290000|2022-01-25 08:28:10|33257.01|33257.01|33252.71|33252.71|33257.01|33257.01|33252.71|33252.71|0
1643099300000|2022-01-25 08:28:20|33248.4|33248.4|33239.79|33239.79|33248.4|33248.4|33239.79|33239.79|0
1643099310000|2022-01-25 08:28:30|33257.01|33257.01|33257.01|33257.01|33257.01|33257.01|33257.01|33257.01|0
1643099330000|2022-01-25 08:28:50|33234.46|33234.46|33233.43|33233.43|33234.46|33234.46|33229.13|33229.13|0
1643099340000|2022-01-25 08:29:00|33237.74|33237.74|33237.74|33237.74|33237.74|33237.74|33237.74|33237.74|0
1643099350000|2022-01-25 08:29:10|33235.96|33235.96|33234.18|33234.18|33235.96|33235.96|33234.18|33234.18|0
1643099360000|2022-01-25 08:29:20|33230.63|33230.63|33215.93|33215.93|33230.63|33230.63|33215.93|33215.93|0
1643099370000|2022-01-25 08:29:30|33198.71|33198.71|33198.71|33198.71|33198.71|33198.71|33198.71|33198.71|0
1643099380000|2022-01-25 08:29:40|33168.56|33168.56|33168.56|33168.56|33172.87|33172.87|33164.26|33164.26|0
1643099400000|2022-01-25 08:30:00|33172.87|33172.87|33178.2|33178.2|33178.2|33178.2|33172.87|33172.87|0
1643099410000|2022-01-25 08:30:10|33174.65|33174.65|33148.53|33148.53|33174.65|33174.65|33148.53|33148.53|0
1643099430000|2022-01-25 08:30:30|33139.92|33139.92|33136.37|33136.37|33139.92|33139.92|33136.37|33136.37|0
1643099440000|2022-01-25 08:30:40|33127.75|33127.75|33127.75|33127.75|33129.53|33129.53|33125.98|33125.98|0
1643099460000|2022-01-25 08:31:00|33119.14|33119.14|33119.14|33119.14|33119.14|33119.14|33119.14|33119.14|0
1643099470000|2022-01-25 08:31:10|33122.69|33122.69|33127|33127|33128.78|33128.78|33118.39|33118.39|0
1643099480000|2022-01-25 08:31:20|33130.56|33130.56|33137.39|33137.39|33139.17|33139.17|33130.56|33130.56|0
1643099490000|2022-01-25 08:31:30|33124.47|33124.47|33124.47|33124.47|33124.47|33124.47|33124.47|33124.47|0
1643099500000|2022-01-25 08:31:40|33115.86|33115.86|33120.17|33120.17|33120.17|33120.17|33115.86|33115.86|0
1643099520000|2022-01-25 08:32:00|33113.06|33113.06|33094.81|33094.81|33113.06|33113.06|33094.81|33094.81|0
1643099530000|2022-01-25 08:32:10|33099.11|33099.11|33107.72|33107.72|33107.72|33107.72|33099.11|33099.11|0
1643099540000|2022-01-25 08:32:20|33109.5|33109.5|33083.66|33083.66|33109.5|33109.5|33083.66|33083.66|0
1643099550000|2022-01-25 08:32:30|33087.97|33087.97|33090.5|33090.5|33092.28|33092.28|33087.97|33087.97|0
1643099560000|2022-01-25 08:32:40|33086.19|33086.19|33074.78|33074.78|33086.19|33086.19|33074.78|33074.78|0
1643099570000|2022-01-25 08:32:50|33079.08|33079.08|33079.08|33079.08|33079.08|33079.08|33079.08|33079.08|0
1643099580000|2022-01-25 08:33:00|33084.42|33084.42|33084.42|33084.42|33084.42|33084.42|33084.42|33084.42|0
1643099590000|2022-01-25 08:33:10|33080.11|33080.11|33084.42|33084.42|33084.42|33084.42|33080.11|33080.11|0
1643099600000|2022-01-25 08:33:20|33088.72|33088.72|33093.03|33093.03|33096.58|33096.58|33088.72|33088.72|0
1643099620000|2022-01-25 08:33:40|33094.81|33094.81|33094.81|33094.81|33094.81|33094.81|33094.81|33094.81|0
1643099630000|2022-01-25 08:33:50|33099.11|33099.11|33094.81|33094.81|33099.11|33099.11|33094.81|33094.81|0
1643099640000|2022-01-25 08:34:00|33099.11|33099.11|33099.11|33099.11|33099.11|33099.11|33099.11|33099.11|0
1643099650000|2022-01-25 08:34:10|33103.42|33103.42|33094.81|33094.81|33103.42|33103.42|33094.81|33094.81|0
1643099660000|2022-01-25 08:34:20|33090.5|33090.5|33077.58|33077.58|33090.5|33090.5|33077.58|33077.58|0
1643099670000|2022-01-25 08:34:30|33068.97|33068.97|33069.72|33069.72|33069.72|33069.72|33065.41|33065.41|0
1643099690000|2022-01-25 08:34:50|33061.11|33061.11|33061.11|33061.11|33061.11|33061.11|33061.11|33061.11|0
1643099700000|2022-01-25 08:35:00|33065.41|33065.41|33082.64|33082.64|33082.64|33082.64|33065.41|33065.41|0
1643099710000|2022-01-25 08:35:10|33086.94|33086.94|33090.5|33090.5|33094.05|33094.05|33086.94|33086.94|0
1643099720000|2022-01-25 08:35:20|33099.11|33099.11|33090.5|33090.5|33099.11|33099.11|33090.5|33090.5|0
1643099730000|2022-01-25 08:35:30|33094.81|33094.81|33094.81|33094.81|33094.81|33094.81|33094.81|33094.81|0
1643099740000|2022-01-25 08:35:40|33090.5|33090.5|33073.27|33073.27|33090.5|33090.5|33073.27|33073.27|0
1643099750000|2022-01-25 08:35:50|33068.97|33068.97|33056.8|33056.8|33068.97|33068.97|33052.49|33052.49|0
1643099760000|2022-01-25 08:36:00|33048.19|33048.19|33062.88|33062.88|33062.88|33062.88|33048.19|33048.19|0
1643099770000|2022-01-25 08:36:10|33071.5|33071.5|33071.5|33071.5|33075.8|33075.8|33067.19|33067.19|0
1643099780000|2022-01-25 08:36:20|33080.11|33080.11|33067.19|33067.19|33080.11|33080.11|33067.19|33067.19|0
1643099790000|2022-01-25 08:36:30|33065.41|33065.41|33047.16|33047.16|33065.41|33065.41|33047.16|33047.16|0
1643099800000|2022-01-25 08:36:40|33045.38|33045.38|33049.69|33049.69|33049.69|33049.69|33045.38|33045.38|0
1643099810000|2022-01-25 08:36:50|33041.08|33041.08|33041.08|33041.08|33041.08|33041.08|33041.08|33041.08|0
1643099820000|2022-01-25 08:37:00|33045.38|33045.38|33045.38|33045.38|33045.38|33045.38|33045.38|33045.38|0
1643099830000|2022-01-25 08:37:10|33041.08|33041.08|33009.91|33009.91|33041.08|33041.08|33009.91|33009.91|0
1643099840000|2022-01-25 08:37:20|33005.6|33005.6|32996.99|32996.99|33005.6|33005.6|32996.99|32996.99|0
1643099850000|2022-01-25 08:37:30|33009.91|33009.91|33009.91|33009.91|33014.21|33014.21|33009.91|33009.91|0
1643099860000|2022-01-25 08:37:40|33014.21|33014.21|33021.05|33021.05|33025.36|33025.36|33014.21|33014.21|0
1643099870000|2022-01-25 08:37:50|33016.74|33016.74|33012.44|33012.44|33016.74|33016.74|33012.44|33012.44|0
1643099880000|2022-01-25 08:38:00|33008.13|33008.13|33002.05|33002.05|33008.13|33008.13|32995.96|32995.96|0
1643099890000|2022-01-25 08:38:10|33003.82|33003.82|33015.99|33015.99|33015.99|33015.99|32999.52|32999.52|0
1643099900000|2022-01-25 08:38:20|33033.22|33033.22|33033.22|33033.22|33033.22|33033.22|33033.22|33033.22|0
1643099910000|2022-01-25 08:38:30|33028.91|33028.91|33028.91|33028.91|33028.91|33028.91|33028.91|33028.91|0
1643099930000|2022-01-25 08:38:50|33034.24|33034.24|33058.58|33058.58|33058.58|33058.58|33034.24|33034.24|0
1643099940000|2022-01-25 08:39:00|33011.21|33011.21|32988.65|32988.65|33011.21|33011.21|32988.65|32988.65|0
1643099950000|2022-01-25 08:39:10|32997.26|32997.26|32992.95|32992.95|32997.26|32997.26|32988.65|32988.65|0
1643099960000|2022-01-25 08:39:20|32988.65|32988.65|32947.84|32947.84|32988.65|32988.65|32947.84|32947.84|0
1643099970000|2022-01-25 08:39:30|32946.06|32946.06|32980.51|32980.51|32980.51|32980.51|32946.06|32946.06|0
1643099980000|2022-01-25 08:39:40|32992.95|32992.95|32991.93|32991.93|32992.95|32992.95|32987.62|32987.62|0
1643099990000|2022-01-25 08:39:50|32983.32|32983.32|32979.76|32979.76|32983.32|32983.32|32979.76|32979.76|0
1643100000000|2022-01-25 08:40:00|32984.07|32984.07|32996.99|32996.99|33001.29|33001.29|32984.07|32984.07|0
1643100010000|2022-01-25 08:40:10|32988.37|32988.37|32990.15|32990.15|32990.15|32990.15|32988.37|32988.37|0
1643100020000|2022-01-25 08:40:20|32988.37|32988.37|32988.37|32988.37|32988.37|32988.37|32988.37|32988.37|0
1643100030000|2022-01-25 08:40:30|32986.6|32986.6|32986.6|32986.6|32986.6|32986.6|32986.6|32986.6|0
1643100050000|2022-01-25 08:40:50|32984.82|32984.82|32962.26|32962.26|32984.82|32984.82|32962.26|32962.26|0
1643100060000|2022-01-25 08:41:00|32960.49|32960.49|32960.49|32960.49|32960.49|32960.49|32960.49|32960.49|0
1643100070000|2022-01-25 08:41:10|32965.82|32965.82|32961.51|32961.51|32965.82|32965.82|32959.73|32959.73|0
1643100080000|2022-01-25 08:41:20|32963.29|32963.29|32963.29|32963.29|32963.29|32963.29|32963.29|32963.29|0
1643100090000|2022-01-25 08:41:30|32950.37|32950.37|32948.59|32948.59|32950.37|32950.37|32948.59|32948.59|0
1643100110000|2022-01-25 08:41:50|32939.98|32939.98|32939.98|32939.98|32939.98|32939.98|32939.98|32939.98|0
1643100120000|2022-01-25 08:42:00|32927.06|32927.06|32905.53|32905.53|32927.06|32927.06|32905.53|32905.53|0
1643100130000|2022-01-25 08:42:10|32914.14|32914.14|32914.14|32914.14|32914.14|32914.14|32914.14|32914.14|0
1643100140000|2022-01-25 08:42:20|32901.22|32901.22|32913.11|32913.11|32914.14|32914.14|32901.22|32901.22|0
1643100150000|2022-01-25 08:42:30|32917.42|32917.42|32928.56|32928.56|32928.56|32928.56|32915.64|32915.64|0
1643100160000|2022-01-25 08:42:40|32919.95|32919.95|32946.81|32946.81|32946.81|32946.81|32919.95|32919.95|0
1643100180000|2022-01-25 08:43:00|32927.81|32927.81|32927.81|32927.81|32927.81|32927.81|32927.81|32927.81|0
1643100190000|2022-01-25 08:43:10|32929.59|32929.59|32926.03|32926.03|32929.59|32929.59|32926.03|32926.03|0
1643100200000|2022-01-25 08:43:20|32900.19|32900.19|32881.19|32881.19|32900.19|32900.19|32881.19|32881.19|0
1643100210000|2022-01-25 08:43:30|32882.97|32882.97|32882.97|32882.97|32882.97|32882.97|32882.97|32882.97|0
1643100220000|2022-01-25 08:43:40|32891.58|32891.58|32895.89|32895.89|32895.89|32895.89|32887.28|32887.28|0
1643100230000|2022-01-25 08:43:50|32908.81|32908.81|32928.84|32928.84|32928.84|32928.84|32908.81|32908.81|0
1643100240000|2022-01-25 08:44:00|32934.17|32934.17|32951.39|32951.39|32955.7|32955.7|32934.17|32934.17|0
1643100250000|2022-01-25 08:44:10|32942.78|32942.78|32955.97|32955.97|32964.59|32964.59|32942.78|32942.78|0
1643100260000|2022-01-25 08:44:20|32960.28|32960.28|32973.2|32973.2|32973.2|32973.2|32960.28|32960.28|0
1643100270000|2022-01-25 08:44:30|32981.06|32981.06|32989.67|32989.67|32989.67|32989.67|32981.06|32981.06|0
1643100280000|2022-01-25 08:44:40|32987.9|32987.9|32979.28|32979.28|32987.9|32987.9|32974.98|32974.98|0
1643100300000|2022-01-25 08:45:00|32981.06|32981.06|32972.45|32972.45|32989.67|32989.67|32972.45|32972.45|0
1643100310000|2022-01-25 08:45:10|32970.67|32970.67|32951.67|32951.67|32970.67|32970.67|32951.67|32951.67|0
1643100320000|2022-01-25 08:45:20|32949.89|32949.89|32919.74|32919.74|32949.89|32949.89|32919.74|32919.74|0
1643100330000|2022-01-25 08:45:30|32915.44|32915.44|32895.41|32895.41|32915.44|32915.44|32895.41|32895.41|0
1643100340000|2022-01-25 08:45:40|32886.8|32886.8|32891.1|32891.1|32891.1|32891.1|32886.8|32886.8|0
1643100350000|2022-01-25 08:45:50|32895.41|32895.41|32904.02|32904.02|32904.02|32904.02|32895.41|32895.41|0
1643100360000|2022-01-25 08:46:00|32891.1|32891.1|32893.63|32893.63|32893.63|32893.63|32889.33|32889.33|0
1643100380000|2022-01-25 08:46:20|32889.33|32889.33|32906.55|32906.55|32906.55|32906.55|32889.33|32889.33|0
1643100390000|2022-01-25 08:46:30|32902.24|32902.24|32902.24|32902.24|32902.24|32902.24|32902.24|32902.24|0
1643100400000|2022-01-25 08:46:40|32897.94|32897.94|32897.94|32897.94|32897.94|32897.94|32897.94|32897.94|0
1643100440000|2022-01-25 08:47:20|32885.02|32885.02|32850.57|32850.57|32885.02|32885.02|32850.57|32850.57|0
1643100450000|2022-01-25 08:47:30|32848.79|32848.79|32851.32|32851.32|32855.63|32855.63|32847.01|32847.01|0
1643100460000|2022-01-25 08:47:40|32855.63|32855.63|32864.24|32864.24|32864.24|32864.24|32855.63|32855.63|0
1643100470000|2022-01-25 08:47:50|32868.55|32868.55|32874.63|32874.63|32874.63|32874.63|32868.55|32868.55|0
1643100500000|2022-01-25 08:48:20|32866.02|32866.02|32866.02|32866.02|32866.02|32866.02|32866.02|32866.02|0
1643100520000|2022-01-25 08:48:40|32867.79|32867.79|32867.79|32867.79|32867.79|32867.79|32867.79|32867.79|0
1643100530000|2022-01-25 08:48:50|32876.41|32876.41|32869.3|32869.3|32876.41|32876.41|32869.3|32869.3|0
1643100540000|2022-01-25 08:49:00|32867.52|32867.52|32881.46|32881.46|32881.46|32881.46|32867.52|32867.52|0
1643100570000|2022-01-25 08:49:30|32877.16|32877.16|32877.16|32877.16|32877.16|32877.16|32877.16|32877.16|0
1643100590000|2022-01-25 08:49:50|32890.08|32890.08|32881.46|32881.46|32890.08|32890.08|32881.46|32881.46|0
1643100600000|2022-01-25 08:50:00|32872.85|32872.85|32872.85|32872.85|32872.85|32872.85|32872.85|32872.85|0
1643100610000|2022-01-25 08:50:10|32885.77|32885.77|32883.99|32883.99|32885.77|32885.77|32875.38|32875.38|0
1643100620000|2022-01-25 08:50:20|32879.69|32879.69|32879.69|32879.69|32879.69|32879.69|32879.69|32879.69|0
1643100630000|2022-01-25 08:50:30|32883.99|32883.99|32883.99|32883.99|32883.99|32883.99|32879.69|32879.69|0
1643100640000|2022-01-25 08:50:40|32875.38|32875.38|32883.99|32883.99|32883.99|32883.99|32875.38|32875.38|0
1643100650000|2022-01-25 08:50:50|32889.33|32889.33|32889.33|32889.33|32889.33|32889.33|32889.33|32889.33|0
1643100660000|2022-01-25 08:51:00|32885.02|32885.02|32889.33|32889.33|32889.33|32889.33|32885.02|32885.02|0
1643100670000|2022-01-25 08:51:10|32876.41|32876.41|32872.1|32872.1|32876.41|32876.41|32872.1|32872.1|0
1643100680000|2022-01-25 08:51:20|32868.55|32868.55|32868.55|32868.55|32868.55|32868.55|32864.24|32864.24|0
1643100690000|2022-01-25 08:51:30|32866.77|32866.77|32855.35|32855.35|32866.77|32866.77|32855.35|32855.35|0
1643100700000|2022-01-25 08:51:40|32858.91|32858.91|32847.76|32847.76|32858.91|32858.91|32841.68|32841.68|0
1643100720000|2022-01-25 08:52:00|32826.23|32826.23|32843.46|32843.46|32843.46|32843.46|32826.23|32826.23|0
1643100730000|2022-01-25 08:52:10|32856.38|32856.38|32852.07|32852.07|32856.38|32856.38|32852.07|32852.07|0
1643100740000|2022-01-25 08:52:20|32847.76|32847.76|32864.99|32864.99|32864.99|32864.99|32847.76|32847.76|0
1643100760000|2022-01-25 08:52:40|32860.68|32860.68|32860.68|32860.68|32862.46|32862.46|32860.68|32860.68|0
1643100770000|2022-01-25 08:52:50|32858.91|32858.91|32858.91|32858.91|32858.91|32858.91|32858.91|32858.91|0
1643100780000|2022-01-25 08:53:00|32860.68|32860.68|32866.77|32866.77|32866.77|32866.77|32860.68|32860.68|0
1643100790000|2022-01-25 08:53:10|32871.07|32871.07|32858.16|32858.16|32871.07|32871.07|32858.16|32858.16|0
1643100800000|2022-01-25 08:53:20|32853.85|32853.85|32853.85|32853.85|32853.85|32853.85|32853.85|32853.85|0
1643100810000|2022-01-25 08:53:30|32855.63|32855.63|32899.72|32899.72|32899.72|32899.72|32855.63|32855.63|0
1643100820000|2022-01-25 08:53:40|32908.33|32908.33|32922.27|32922.27|32922.27|32922.27|32908.33|32908.33|0
1643100830000|2022-01-25 08:53:50|32930.89|32930.89|32959.53|32959.53|32959.53|32959.53|32922.27|32922.27|0
1643100840000|2022-01-25 08:54:00|32955.22|32955.22|32944.83|32944.83|32955.22|32955.22|32944.83|32944.83|0
1643100850000|2022-01-25 08:54:10|32949.14|32949.14|32926.58|32926.58|32949.14|32949.14|32926.58|32926.58|0
1643100860000|2022-01-25 08:54:20|32909.35|32909.35|32907.58|32907.58|32909.35|32909.35|32907.58|32907.58|0
1643100880000|2022-01-25 08:54:40|32904.02|32904.02|32904.02|32904.02|32904.02|32904.02|32904.02|32904.02|0
1643100900000|2022-01-25 08:55:00|32905.8|32905.8|32914.41|32914.41|32914.41|32914.41|32905.8|32905.8|0
1643100910000|2022-01-25 08:55:10|32912.64|32912.64|32912.64|32912.64|32912.64|32912.64|32912.64|32912.64|0
1643100920000|2022-01-25 08:55:20|32904.02|32904.02|32904.02|32904.02|32904.02|32904.02|32904.02|32904.02|0
1643100930000|2022-01-25 08:55:30|32891.1|32891.1|32899.72|32899.72|32899.72|32899.72|32891.1|32891.1|0
1643100940000|2022-01-25 08:55:40|32904.02|32904.02|32918.24|32918.24|32920.02|32920.02|32904.02|32904.02|0
1643100960000|2022-01-25 08:56:00|32935.47|32935.47|32935.47|32935.47|32935.47|32935.47|32935.47|32935.47|0
1643100970000|2022-01-25 08:56:10|32933.69|32933.69|32931.91|32931.91|32933.69|32933.69|32931.91|32931.91|0
1643100980000|2022-01-25 08:56:20|32930.13|32930.13|32930.13|32930.13|32930.13|32930.13|32930.13|32930.13|0
1643100990000|2022-01-25 08:56:30|32921.52|32921.52|32921.52|32921.52|32921.52|32921.52|32921.52|32921.52|0
1643101020000|2022-01-25 08:57:00|32917.97|32917.97|32918.24|32918.24|32918.24|32918.24|32917.97|32917.97|0
1643101040000|2022-01-25 08:57:20|32913.93|32913.93|32909.63|32909.63|32913.93|32913.93|32909.63|32909.63|0
1643101050000|2022-01-25 08:57:30|32902.52|32902.52|32902.52|32902.52|32902.52|32902.52|32902.52|32902.52|0
1643101060000|2022-01-25 08:57:40|32900.74|32900.74|32896.43|32896.43|32900.74|32900.74|32896.43|32896.43|0
1643101070000|2022-01-25 08:57:50|32900.74|32900.74|32906.82|32906.82|32906.82|32906.82|32900.74|32900.74|0
1643101080000|2022-01-25 08:58:00|32902.52|32902.52|32902.52|32902.52|32902.52|32902.52|32902.52|32902.52|0
1643101090000|2022-01-25 08:58:10|32906.82|32906.82|32927.6|32927.6|32927.6|32927.6|32906.82|32906.82|0
1643101100000|2022-01-25 08:58:20|32936.22|32936.22|32937.99|32937.99|32946.61|32946.61|32936.22|32936.22|0
1643101110000|2022-01-25 08:58:30|32942.3|32942.3|32941.55|32941.55|32945.86|32945.86|32941.55|32941.55|0
1643101140000|2022-01-25 08:59:00|32950.16|32950.16|32950.16|32950.16|32950.16|32950.16|32950.16|32950.16|0
1643101160000|2022-01-25 08:59:20|32956.25|32956.25|32973.47|32973.47|32973.47|32973.47|32956.25|32956.25|0
1643101170000|2022-01-25 08:59:30|32991.72|32991.72|32989.95|32989.95|32991.72|32991.72|32989.95|32989.95|0
1643101180000|2022-01-25 08:59:40|32986.39|32986.39|32977.03|32977.03|32986.39|32986.39|32973.47|32973.47|0
1643101200000|2022-01-25 09:00:00|32989.47|32989.47|32992.75|32992.75|32992.75|32992.75|32988.44|32988.44|0
1643101210000|2022-01-25 09:00:10|32997.05|32997.05|32997.05|32997.05|33001.36|33001.36|32997.05|32997.05|0
1643101220000|2022-01-25 09:00:20|32992.75|32992.75|32992.75|32992.75|32992.75|32992.75|32992.75|32992.75|0
1643101240000|2022-01-25 09:00:40|32984.13|32984.13|32946.88|32946.88|32984.13|32984.13|32946.88|32946.88|0
1643101250000|2022-01-25 09:00:50|32945.1|32945.1|32953.72|32953.72|32958.02|32958.02|32945.1|32945.1|0
1643101260000|2022-01-25 09:01:00|32957.27|32957.27|32968.41|32968.41|32968.41|32968.41|32953.72|32953.72|0
1643101300000|2022-01-25 09:01:40|32964.11|32964.11|32963.35|32963.35|32964.11|32964.11|32959.8|32959.8|0
1643101320000|2022-01-25 09:02:00|32959.05|32959.05|32959.05|32959.05|32959.05|32959.05|32959.05|32959.05|0
1643101330000|2022-01-25 09:02:10|32963.35|32963.35|32931.16|32931.16|32963.35|32963.35|32931.16|32931.16|0
1643101340000|2022-01-25 09:02:20|32926.85|32926.85|32926.85|32926.85|32926.85|32926.85|32926.85|32926.85|0
1643101350000|2022-01-25 09:02:30|32931.16|32931.16|32934.71|32934.71|32934.71|32934.71|32931.16|32931.16|0
1643101360000|2022-01-25 09:02:40|32939.02|32939.02|32940.8|32940.8|32940.8|32940.8|32939.02|32939.02|0
1643101370000|2022-01-25 09:02:50|32966.64|32966.64|32978.05|32978.05|32979.56|32979.56|32966.64|32966.64|0
1643101380000|2022-01-25 09:03:00|32973.74|32973.74|32975.52|32975.52|32975.52|32975.52|32973.74|32973.74|0
1643101390000|2022-01-25 09:03:10|32979.83|32979.83|32962.6|32962.6|32979.83|32979.83|32962.6|32962.6|0
1643101400000|2022-01-25 09:03:20|32960.83|32960.83|32960.83|32960.83|32960.83|32960.83|32960.83|32960.83|0
1643101420000|2022-01-25 09:03:40|32952.21|32952.21|32960.83|32960.83|32960.83|32960.83|32952.21|32952.21|0
1643101440000|2022-01-25 09:04:00|32956.52|32956.52|32960.83|32960.83|32960.83|32960.83|32956.52|32956.52|0
1643101450000|2022-01-25 09:04:10|32965.13|32965.13|32960.83|32960.83|32965.13|32965.13|32960.83|32960.83|0
1643101470000|2022-01-25 09:04:30|32969.44|32969.44|32982.36|32982.36|32982.36|32982.36|32969.44|32969.44|0
1643101480000|2022-01-25 09:04:40|32980.58|32980.58|32982.36|32982.36|32982.36|32982.36|32980.58|32980.58|0
1643101490000|2022-01-25 09:04:50|32978.05|32978.05|32978.05|32978.05|32978.05|32978.05|32978.05|32978.05|0
1643101500000|2022-01-25 09:05:00|32976.27|32976.27|32979.83|32979.83|32979.83|32979.83|32976.27|32976.27|0
1643101520000|2022-01-25 09:05:20|32992.75|32992.75|33005.67|33005.67|33005.67|33005.67|32992.75|32992.75|0
1643101530000|2022-01-25 09:05:30|33001.36|33001.36|33005.67|33005.67|33005.67|33005.67|32997.05|32997.05|0
1643101540000|2022-01-25 09:05:40|33001.36|33001.36|32988.44|32988.44|33001.36|33001.36|32988.44|32988.44|0
1643101550000|2022-01-25 09:05:50|32984.13|32984.13|32984.13|32984.13|32984.13|32984.13|32984.13|32984.13|0
1643101560000|2022-01-25 09:06:00|32975.52|32975.52|32973.74|32973.74|32979.83|32979.83|32973.74|32973.74|0
1643101570000|2022-01-25 09:06:10|32978.05|32978.05|32986.66|32986.66|32990.97|32990.97|32978.05|32978.05|0
1643101580000|2022-01-25 09:06:20|32978.05|32978.05|32978.05|32978.05|32978.05|32978.05|32978.05|32978.05|0
1643101590000|2022-01-25 09:06:30|32973.74|32973.74|32969.44|32969.44|32973.74|32973.74|32969.44|32969.44|0
1643101620000|2022-01-25 09:07:00|32965.13|32965.13|32965.13|32965.13|32965.13|32965.13|32965.13|32965.13|0
1643101630000|2022-01-25 09:07:10|32969.44|32969.44|32969.44|32969.44|32969.44|32969.44|32969.44|32969.44|0
1643101640000|2022-01-25 09:07:20|32967.66|32967.66|32967.66|32967.66|32967.66|32967.66|32967.66|32967.66|0
1643101650000|2022-01-25 09:07:30|32959.05|32959.05|32946.13|32946.13|32959.05|32959.05|32946.13|32946.13|0
1643101660000|2022-01-25 09:07:40|32941.82|32941.82|32941.82|32941.82|32941.82|32941.82|32941.82|32941.82|0
1643101680000|2022-01-25 09:08:00|32950.44|32950.44|32956.52|32956.52|32956.52|32956.52|32950.44|32950.44|0
1643101690000|2022-01-25 09:08:10|32943.6|32943.6|32958.3|32958.3|32958.3|32958.3|32943.6|32943.6|0
1643101700000|2022-01-25 09:08:20|32953.99|32953.99|32941.07|32941.07|32953.99|32953.99|32941.07|32941.07|0
1643101710000|2022-01-25 09:08:30|32932.46|32932.46|32923.84|32923.84|32932.46|32932.46|32923.84|32923.84|0
1643101730000|2022-01-25 09:08:50|32928.15|32928.15|32936.76|32936.76|32936.76|32936.76|32928.15|32928.15|0
1643101740000|2022-01-25 09:09:00|32928.15|32928.15|32928.15|32928.15|32928.15|32928.15|32919.54|32919.54|0
1643101760000|2022-01-25 09:09:20|32941.07|32941.07|32936.76|32936.76|32941.07|32941.07|32936.76|32936.76|0
1643101770000|2022-01-25 09:09:30|32945.38|32945.38|32975.52|32975.52|32975.52|32975.52|32945.38|32945.38|0
1643101790000|2022-01-25 09:09:50|32979.08|32979.08|32979.08|32979.08|32979.08|32979.08|32979.08|32979.08|0
1643101800000|2022-01-25 09:10:00|32983.38|32983.38|32979.08|32979.08|32983.38|32983.38|32979.08|32979.08|0
1643101810000|2022-01-25 09:10:10|32984.41|32984.41|32988.71|32988.71|32988.71|32988.71|32984.41|32984.41|0
1643101830000|2022-01-25 09:10:30|32984.41|32984.41|32984.41|32984.41|32984.41|32984.41|32984.41|32984.41|0
1643101840000|2022-01-25 09:10:40|32975.8|32975.8|32975.8|32975.8|32975.8|32975.8|32975.8|32975.8|0
1643101850000|2022-01-25 09:10:50|32979.35|32979.35|32979.35|32979.35|32981.13|32981.13|32979.35|32979.35|0
1643101860000|2022-01-25 09:11:00|32966.43|32966.43|32975.04|32975.04|32975.04|32975.04|32962.12|32962.12|0
1643101870000|2022-01-25 09:11:10|32962.12|32962.12|32959.32|32959.32|32966.43|32966.43|32959.32|32959.32|0
1643101880000|2022-01-25 09:11:20|32955.01|32955.01|32955.01|32955.01|32959.32|32959.32|32955.01|32955.01|0
1643101890000|2022-01-25 09:11:30|32959.32|32959.32|32959.32|32959.32|32959.32|32959.32|32959.32|32959.32|0
1643101920000|2022-01-25 09:12:00|32957.54|32957.54|32957.54|32957.54|32957.54|32957.54|32957.54|32957.54|0
1643101940000|2022-01-25 09:12:20|32961.85|32961.85|32966.16|32966.16|32966.16|32966.16|32961.85|32961.85|0
1643101970000|2022-01-25 09:12:50|32957.54|32957.54|32957.54|32957.54|32957.54|32957.54|32957.54|32957.54|0
1643101980000|2022-01-25 09:13:00|32953.24|32953.24|32959.32|32959.32|32959.32|32959.32|32953.24|32953.24|0
1643101990000|2022-01-25 09:13:10|32965.4|32965.4|32969.71|32969.71|32969.71|32969.71|32965.4|32965.4|0
1643102000000|2022-01-25 09:13:20|32971.49|32971.49|32986.19|32986.19|32986.19|32986.19|32971.49|32971.49|0
1643102010000|2022-01-25 09:13:30|32987.96|32987.96|33000.88|33000.88|33000.88|33000.88|32987.96|32987.96|0
1643102020000|2022-01-25 09:13:40|33005.19|33005.19|33005.19|33005.19|33005.19|33005.19|33005.19|33005.19|0
1643102030000|2022-01-25 09:13:50|33009.49|33009.49|33013.8|33013.8|33013.8|33013.8|33009.49|33009.49|0
1643102040000|2022-01-25 09:14:00|33015.58|33015.58|33017.36|33017.36|33017.36|33017.36|33015.58|33015.58|0
1643102050000|2022-01-25 09:14:10|33008.74|33008.74|33008.74|33008.74|33008.74|33008.74|33008.74|33008.74|0
1643102070000|2022-01-25 09:14:30|33017.36|33017.36|33021.66|33021.66|33021.66|33021.66|33017.36|33017.36|0
1643102080000|2022-01-25 09:14:40|33025.97|33025.97|33025.97|33025.97|33025.97|33025.97|33025.97|33025.97|0
1643102090000|2022-01-25 09:14:50|33034.58|33034.58|33021.66|33021.66|33034.58|33034.58|33021.66|33021.66|0
1643102120000|2022-01-25 09:15:20|33017.36|33017.36|33017.36|33017.36|33017.36|33017.36|33017.36|33017.36|0
1643102130000|2022-01-25 09:15:30|33021.66|33021.66|33021.66|33021.66|33021.66|33021.66|33021.66|33021.66|0
1643102150000|2022-01-25 09:15:50|33025.97|33025.97|33043.19|33043.19|33043.19|33043.19|33025.97|33025.97|0
1643102160000|2022-01-25 09:16:00|33034.58|33034.58|33038.14|33038.14|33038.14|33038.14|33034.58|33034.58|0
1643102210000|2022-01-25 09:16:50|33043.47|33043.47|33039.16|33039.16|33043.47|33043.47|33039.16|33039.16|0
1643102220000|2022-01-25 09:17:00|33043.47|33043.47|33043.47|33043.47|33043.47|33043.47|33043.47|33043.47|0
1643102240000|2022-01-25 09:17:20|33039.16|33039.16|33039.16|33039.16|33039.16|33039.16|33039.16|33039.16|0
1643102250000|2022-01-25 09:17:30|33047.77|33047.77|33047.77|33047.77|33047.77|33047.77|33047.77|33047.77|0
1643102260000|2022-01-25 09:17:40|33043.47|33043.47|33047.77|33047.77|33047.77|33047.77|33043.47|33043.47|0
1643102270000|2022-01-25 09:17:50|33043.47|33043.47|33043.47|33043.47|33043.47|33043.47|33043.47|33043.47|0
1643102280000|2022-01-25 09:18:00|33038.14|33038.14|33032.05|33032.05|33038.14|33038.14|33032.05|33032.05|0
1643102290000|2022-01-25 09:18:10|33044.97|33044.97|33046.75|33046.75|33046.75|33046.75|33044.97|33044.97|0
1643102320000|2022-01-25 09:18:40|33055.36|33055.36|33055.36|33055.36|33055.36|33055.36|33055.36|33055.36|0
1643102340000|2022-01-25 09:19:00|33046.75|33046.75|33046.75|33046.75|33046.75|33046.75|33046.75|33046.75|0
1643102350000|2022-01-25 09:19:10|33055.36|33055.36|33072.59|33072.59|33072.59|33072.59|33055.36|33055.36|0
1643102360000|2022-01-25 09:19:20|33077.92|33077.92|33082.23|33082.23|33082.23|33082.23|33077.92|33077.92|0
1643102370000|2022-01-25 09:19:30|33086.53|33086.53|33086.53|33086.53|33086.53|33086.53|33086.53|33086.53|0
1643102380000|2022-01-25 09:19:40|33090.84|33090.84|33094.39|33094.39|33094.39|33094.39|33090.84|33090.84|0
1643102390000|2022-01-25 09:19:50|33098.7|33098.7|33094.39|33094.39|33098.7|33098.7|33094.39|33094.39|0
1643102400000|2022-01-25 09:20:00|33097.95|33097.95|33097.95|33097.95|33097.95|33097.95|33097.95|33097.95|0
1643102420000|2022-01-25 09:20:20|33101.5|33101.5|33091.11|33091.11|33101.5|33101.5|33091.11|33091.11|0
1643102430000|2022-01-25 09:20:30|33086.81|33086.81|33086.81|33086.81|33086.81|33086.81|33086.81|33086.81|0
1643102440000|2022-01-25 09:20:40|33081.47|33081.47|33077.17|33077.17|33081.47|33081.47|33077.17|33077.17|0
1643102450000|2022-01-25 09:20:50|33081.47|33081.47|33081.47|33081.47|33081.47|33081.47|33081.47|33081.47|0
1643102470000|2022-01-25 09:21:10|33085.03|33085.03|33085.03|33085.03|33085.03|33085.03|33085.03|33085.03|0
1643102490000|2022-01-25 09:21:30|33068.55|33068.55|33070.33|33070.33|33070.33|33070.33|33068.55|33068.55|0
1643102520000|2022-01-25 09:22:00|33061.72|33061.72|33048.8|33048.8|33061.72|33061.72|33048.8|33048.8|0
1643102540000|2022-01-25 09:22:20|33050.58|33050.58|33052.35|33052.35|33052.35|33052.35|33050.58|33050.58|0
1643102550000|2022-01-25 09:22:30|33056.66|33056.66|33058.44|33058.44|33058.44|33058.44|33056.66|33056.66|0
1643102570000|2022-01-25 09:22:50|33056.66|33056.66|33056.66|33056.66|33056.66|33056.66|33056.66|33056.66|0
1643102590000|2022-01-25 09:23:10|33060.97|33060.97|33060.97|33060.97|33060.97|33060.97|33060.97|33060.97|0
1643102610000|2022-01-25 09:23:30|33065.27|33065.27|33065.27|33065.27|33065.27|33065.27|33065.27|33065.27|0
1643102620000|2022-01-25 09:23:40|33069.58|33069.58|33069.58|33069.58|33069.58|33069.58|33069.58|33069.58|0
1643102630000|2022-01-25 09:23:50|33066.03|33066.03|33066.03|33066.03|33066.03|33066.03|33066.03|33066.03|0
1643102650000|2022-01-25 09:24:10|33070.33|33070.33|33070.33|33070.33|33070.33|33070.33|33070.33|33070.33|0
1643102660000|2022-01-25 09:24:20|33083.25|33083.25|33086.81|33086.81|33086.81|33086.81|33083.25|33083.25|0
1643102670000|2022-01-25 09:24:30|33091.11|33091.11|33091.11|33091.11|33091.11|33091.11|33091.11|33091.11|0
1643102710000|2022-01-25 09:25:10|33086.81|33086.81|33082.5|33082.5|33091.11|33091.11|33082.5|33082.5|0
1643102720000|2022-01-25 09:25:20|33080.72|33080.72|33080.72|33080.72|33080.72|33080.72|33080.72|33080.72|0
1643102730000|2022-01-25 09:25:30|33072.11|33072.11|33072.11|33072.11|33072.11|33072.11|33072.11|33072.11|0
1643102740000|2022-01-25 09:25:40|33067.8|33067.8|33059.94|33059.94|33067.8|33067.8|33059.94|33059.94|0
1643102750000|2022-01-25 09:25:50|33072.86|33072.86|33068.55|33068.55|33072.86|33072.86|33068.55|33068.55|0
1643102770000|2022-01-25 09:26:10|33072.86|33072.86|33072.86|33072.86|33072.86|33072.86|33072.86|33072.86|0
1643102780000|2022-01-25 09:26:20|33071.08|33071.08|33071.08|33071.08|33071.08|33071.08|33071.08|33071.08|0
1643102790000|2022-01-25 09:26:30|33079.7|33079.7|33085.78|33085.78|33085.78|33085.78|33075.39|33075.39|0
1643102810000|2022-01-25 09:26:50|33103.01|33103.01|33098.7|33098.7|33103.01|33103.01|33098.7|33098.7|0
1643102830000|2022-01-25 09:27:10|33103.01|33103.01|33103.01|33103.01|33103.01|33103.01|33103.01|33103.01|0
1643102850000|2022-01-25 09:27:30|33107.31|33107.31|33107.31|33107.31|33107.31|33107.31|33107.31|33107.31|0
1643102880000|2022-01-25 09:28:00|33105.54|33105.54|33097.67|33097.67|33107.69|33107.69|33097.67|33097.67|0
1643102890000|2022-01-25 09:28:10|33099.83|33099.83|33099.83|33099.83|33099.83|33099.83|33099.83|33099.83|0
1643102900000|2022-01-25 09:28:20|33106.29|33106.29|33108.44|33108.44|33108.44|33108.44|33106.29|33106.29|0
1643102910000|2022-01-25 09:28:30|33114.9|33114.9|33116.3|33116.3|33116.3|33116.3|33112.75|33112.75|0
1643102930000|2022-01-25 09:28:50|33122.76|33122.76|33122.76|33122.76|33122.76|33122.76|33122.76|33122.76|0
1643102940000|2022-01-25 09:29:00|33127.07|33127.07|33135.68|33135.68|33135.68|33135.68|33127.07|33127.07|0
1643102950000|2022-01-25 09:29:10|33139.99|33139.99|33146.45|33146.45|33146.45|33146.45|33139.99|33139.99|0
1643102960000|2022-01-25 09:29:20|33152.91|33152.91|33157.21|33157.21|33157.21|33157.21|33152.91|33152.91|0
1643102970000|2022-01-25 09:29:30|33152.91|33152.91|33152.91|33152.91|33152.91|33152.91|33152.91|33152.91|0
1643102990000|2022-01-25 09:29:50|33157.21|33157.21|33157.21|33157.21|33157.21|33157.21|33157.21|33157.21|0
1643103000000|2022-01-25 09:30:00|33164.32|33164.32|33172.93|33172.93|33172.93|33172.93|33164.32|33164.32|0
1643103010000|2022-01-25 09:30:10|33177.24|33177.24|33180.52|33180.52|33184.08|33184.08|33175.46|33175.46|0
1643103020000|2022-01-25 09:30:20|33182.3|33182.3|33176.22|33176.22|33182.3|33182.3|33176.22|33176.22|0
1643103030000|2022-01-25 09:30:30|33174.44|33174.44|33174.44|33174.44|33174.44|33174.44|33174.44|33174.44|0
1643103040000|2022-01-25 09:30:40|33183.05|33183.05|33191.67|33191.67|33191.67|33191.67|33183.05|33183.05|0
1643103060000|2022-01-25 09:31:00|33200.28|33200.28|33200.28|33200.28|33200.28|33200.28|33200.28|33200.28|0
1643103070000|2022-01-25 09:31:10|33204.58|33204.58|33216.75|33216.75|33216.75|33216.75|33204.58|33204.58|0
1643103090000|2022-01-25 09:31:30|33220.31|33220.31|33233.23|33233.23|33233.23|33233.23|33220.31|33220.31|0
1643103120000|2022-01-25 09:32:00|33241.84|33241.84|33241.84|33241.84|33241.84|33241.84|33241.84|33241.84|0
1643103130000|2022-01-25 09:32:10|33250.45|33250.45|33237.53|33237.53|33254.76|33254.76|33237.53|33237.53|0
1643103150000|2022-01-25 09:32:30|33233.23|33233.23|33233.23|33233.23|33233.23|33233.23|33233.23|33233.23|0
1643103160000|2022-01-25 09:32:40|33228.92|33228.92|33228.92|33228.92|33228.92|33228.92|33224.61|33224.61|0
1643103170000|2022-01-25 09:32:50|33211.69|33211.69|33200.28|33200.28|33211.69|33211.69|33200.28|33200.28|0
1643103190000|2022-01-25 09:33:10|33204.58|33204.58|33208.89|33208.89|33208.89|33208.89|33204.58|33204.58|0
1643103200000|2022-01-25 09:33:20|33191.67|33191.67|33187.36|33187.36|33191.67|33191.67|33178.75|33178.75|0
1643103240000|2022-01-25 09:34:00|33183.05|33183.05|33191.67|33191.67|33191.67|33191.67|33183.05|33183.05|0
1643103250000|2022-01-25 09:34:10|33200.28|33200.28|33204.58|33204.58|33204.58|33204.58|33200.28|33200.28|0
1643103280000|2022-01-25 09:34:40|33213.2|33213.2|33213.2|33213.2|33213.2|33213.2|33213.2|33213.2|0
1643103290000|2022-01-25 09:34:50|33220.31|33220.31|33218.53|33218.53|33220.31|33220.31|33218.53|33218.53|0
1643103310000|2022-01-25 09:35:10|33214.22|33214.22|33214.22|33214.22|33214.22|33214.22|33214.22|33214.22|0
1643103320000|2022-01-25 09:35:20|33218.53|33218.53|33222.84|33222.84|33222.84|33222.84|33218.53|33218.53|0
1643103330000|2022-01-25 09:35:30|33226.39|33226.39|33222.84|33222.84|33226.39|33226.39|33222.84|33222.84|0
1643103340000|2022-01-25 09:35:40|33227.14|33227.14|33227.14|33227.14|33227.14|33227.14|33227.14|33227.14|0
1643103350000|2022-01-25 09:35:50|33235.75|33235.75|33239.31|33239.31|33239.31|33239.31|33235.75|33235.75|0
1643103370000|2022-01-25 09:36:10|33230.7|33230.7|33230.7|33230.7|33230.7|33230.7|33230.7|33230.7|0
1643103400000|2022-01-25 09:36:40|33228.92|33228.92|33228.92|33228.92|33228.92|33228.92|33228.92|33228.92|0
1643103420000|2022-01-25 09:37:00|33237.53|33237.53|33239.31|33239.31|33239.31|33239.31|33237.53|33237.53|0
1643103450000|2022-01-25 09:37:30|33235|33235|33227.14|33227.14|33235|33235|33227.14|33227.14|0
1643103470000|2022-01-25 09:37:50|33240.06|33240.06|33240.06|33240.06|33240.06|33240.06|33240.06|33240.06|0
1643103480000|2022-01-25 09:38:00|33241.84|33241.84|33241.84|33241.84|33241.84|33241.84|33241.84|33241.84|0
1643103490000|2022-01-25 09:38:10|33233.23|33233.23|33233.23|33233.23|33233.23|33233.23|33233.23|33233.23|0
1643103540000|2022-01-25 09:39:00|33224.61|33224.61|33224.61|33224.61|33224.61|33224.61|33224.61|33224.61|0
1643103550000|2022-01-25 09:39:10|33216|33216|33216|33216|33216|33216|33216|33216|0
1643103570000|2022-01-25 09:39:30|33220.31|33220.31|33220.31|33220.31|33220.31|33220.31|33220.31|33220.31|0
1643103590000|2022-01-25 09:39:50|33212.45|33212.45|33212.45|33212.45|33212.45|33212.45|33212.45|33212.45|0
1643103600000|2022-01-25 09:40:00|33225.36|33225.36|33218.53|33218.53|33233.23|33233.23|33218.53|33218.53|0
1643103610000|2022-01-25 09:40:10|33214.22|33214.22|33214.22|33214.22|33214.22|33214.22|33214.22|33214.22|0
1643103620000|2022-01-25 09:40:20|33212.45|33212.45|33212.45|33212.45|33212.45|33212.45|33212.45|33212.45|0
1643103630000|2022-01-25 09:40:30|33208.14|33208.14|33206.36|33206.36|33208.14|33208.14|33206.36|33206.36|0
1643103640000|2022-01-25 09:40:40|33208.14|33208.14|33208.14|33208.14|33208.14|33208.14|33208.14|33208.14|0
1643103650000|2022-01-25 09:40:50|33206.36|33206.36|33202.06|33202.06|33206.36|33206.36|33202.06|33202.06|0
1643103680000|2022-01-25 09:41:20|33210.67|33210.67|33227.89|33227.89|33227.89|33227.89|33210.67|33210.67|0
1643103690000|2022-01-25 09:41:30|33223.59|33223.59|33231.45|33231.45|33231.45|33231.45|33223.59|33223.59|0
1643103720000|2022-01-25 09:42:00|33235.75|33235.75|33231.45|33231.45|33235.75|33235.75|33231.45|33231.45|0
1643103740000|2022-01-25 09:42:20|33222.84|33222.84|33222.84|33222.84|33222.84|33222.84|33222.84|33222.84|0
1643103750000|2022-01-25 09:42:30|33231.45|33231.45|33231.45|33231.45|33231.45|33231.45|33231.45|33231.45|0
1643103790000|2022-01-25 09:43:10|33218.53|33218.53|33218.53|33218.53|33218.53|33218.53|33218.53|33218.53|0
1643103820000|2022-01-25 09:43:40|33244.37|33244.37|33244.37|33244.37|33244.37|33244.37|33244.37|33244.37|0
1643103840000|2022-01-25 09:44:00|33246.15|33246.15|33247.92|33247.92|33247.92|33247.92|33246.15|33246.15|0
1643103880000|2022-01-25 09:44:40|33258.31|33258.31|33258.31|33258.31|33258.31|33258.31|33258.31|33258.31|0
1643103890000|2022-01-25 09:44:50|33256.54|33256.54|33256.54|33256.54|33256.54|33256.54|33256.54|33256.54|0
1643103900000|2022-01-25 09:45:00|33269.45|33269.45|33265.15|33265.15|33269.45|33269.45|33265.15|33265.15|0
1643103910000|2022-01-25 09:45:10|33269.45|33269.45|33275.54|33275.54|33275.54|33275.54|33269.45|33269.45|0
1643103930000|2022-01-25 09:45:30|33279.84|33279.84|33279.84|33279.84|33279.84|33279.84|33279.84|33279.84|0
1643103940000|2022-01-25 09:45:40|33281.62|33281.62|33281.62|33281.62|33281.62|33281.62|33281.62|33281.62|0
1643103980000|2022-01-25 09:46:20|33277.32|33277.32|33273.76|33273.76|33277.32|33277.32|33273.76|33273.76|0
1643104000000|2022-01-25 09:46:40|33275.54|33275.54|33266.93|33266.93|33275.54|33275.54|33266.93|33266.93|0
1643104010000|2022-01-25 09:46:50|33271.23|33271.23|33271.23|33271.23|33271.23|33271.23|33271.23|33271.23|0
1643104040000|2022-01-25 09:47:20|33267.68|33267.68|33267.68|33267.68|33267.68|33267.68|33267.68|33267.68|0
1643104080000|2022-01-25 09:48:00|33271.98|33271.98|33271.98|33271.98|33271.98|33271.98|33271.98|33271.98|0
1643104100000|2022-01-25 09:48:20|33276.29|33276.29|33276.29|33276.29|33276.29|33276.29|33276.29|33276.29|0
1643104110000|2022-01-25 09:48:30|33279.84|33279.84|33279.84|33279.84|33279.84|33279.84|33279.84|33279.84|0
1643104140000|2022-01-25 09:49:00|33284.15|33284.15|33284.15|33284.15|33284.15|33284.15|33284.15|33284.15|0
1643104160000|2022-01-25 09:49:20|33292.76|33292.76|33288.46|33288.46|33292.76|33292.76|33288.46|33288.46|0
1643104200000|2022-01-25 09:50:00|33275.54|33275.54|33271.98|33271.98|33275.54|33275.54|33271.98|33271.98|0
1643104220000|2022-01-25 09:50:20|33280.6|33280.6|33282.37|33282.37|33282.37|33282.37|33280.6|33280.6|0
1643104250000|2022-01-25 09:50:50|33290.99|33290.99|33290.99|33290.99|33290.99|33290.99|33290.99|33290.99|0
1643104260000|2022-01-25 09:51:00|33299.6|33299.6|33299.6|33299.6|33299.6|33299.6|33299.6|33299.6|0
1643104320000|2022-01-25 09:52:00|33303.91|33303.91|33303.91|33303.91|33303.91|33303.91|33303.91|33303.91|0
1643104350000|2022-01-25 09:52:30|33325.44|33325.44|33308.21|33308.21|33325.44|33325.44|33308.21|33308.21|0
1643104370000|2022-01-25 09:52:50|33312.52|33312.52|33312.52|33312.52|33312.52|33312.52|33312.52|33312.52|0
1643104400000|2022-01-25 09:53:20|33310.74|33310.74|33310.74|33310.74|33310.74|33310.74|33310.74|33310.74|0
1643104410000|2022-01-25 09:53:30|33306.44|33306.44|33306.44|33306.44|33306.44|33306.44|33306.44|33306.44|0
1643104420000|2022-01-25 09:53:40|33315.05|33315.05|33315.05|33315.05|33315.05|33315.05|33315.05|33315.05|0
1643104430000|2022-01-25 09:53:50|33319.36|33319.36|33323.66|33323.66|33323.66|33323.66|33319.36|33319.36|0
1643104440000|2022-01-25 09:54:00|33325.44|33325.44|33323.66|33323.66|33328.99|33328.99|33321.88|33321.88|0
1643104510000|2022-01-25 09:55:10|33315.05|33315.05|33315.05|33315.05|33315.05|33315.05|33315.05|33315.05|0
1643104520000|2022-01-25 09:55:20|33311.49|33311.49|33324.41|33324.41|33324.41|33324.41|33311.49|33311.49|0
1643104530000|2022-01-25 09:55:30|33322.64|33322.64|33318.33|33318.33|33322.64|33322.64|33318.33|33318.33|0
1643104550000|2022-01-25 09:55:50|33307.94|33307.94|33308.69|33308.69|33312.25|33312.25|33307.94|33307.94|0
1643104580000|2022-01-25 09:56:20|33304.39|33304.39|33308.69|33308.69|33308.69|33308.69|33304.39|33304.39|0
1643104590000|2022-01-25 09:56:30|33310.47|33310.47|33315.8|33315.8|33315.8|33315.8|33310.47|33310.47|0
1643104630000|2022-01-25 09:57:10|33317.58|33317.58|33312.25|33312.25|33317.58|33317.58|33312.25|33312.25|0
1643104660000|2022-01-25 09:57:40|33299.33|33299.33|33299.33|33299.33|33299.33|33299.33|33299.33|33299.33|0
1643104670000|2022-01-25 09:57:50|33303.63|33303.63|33303.63|33303.63|33303.63|33303.63|33303.63|33303.63|0
1643104700000|2022-01-25 09:58:20|33307.94|33307.94|33307.94|33307.94|33307.94|33307.94|33307.94|33307.94|0
1643104720000|2022-01-25 09:58:40|33295.02|33295.02|33296.8|33296.8|33296.8|33296.8|33295.02|33295.02|0
1643104730000|2022-01-25 09:58:50|33301.1|33301.1|33298.57|33298.57|33304.66|33304.66|33298.57|33298.57|0
1643104740000|2022-01-25 09:59:00|33296.8|33296.8|33296.8|33296.8|33296.8|33296.8|33296.8|33296.8|0
1643104800000|2022-01-25 10:00:00|33293.24|33293.24|33293.24|33293.24|33293.24|33293.24|33293.24|33293.24|0
1643104810000|2022-01-25 10:00:10|33267.4|33267.4|33267.4|33267.4|33267.4|33267.4|33267.4|33267.4|0
1643104820000|2022-01-25 10:00:20|33263.85|33263.85|33260.3|33260.3|33263.85|33263.85|33260.3|33260.3|0
1643104840000|2022-01-25 10:00:40|33247.38|33247.38|33249.15|33249.15|33249.15|33249.15|33247.38|33247.38|0
1643104850000|2022-01-25 10:00:50|33257.77|33257.77|33244.85|33244.85|33257.77|33257.77|33244.85|33244.85|0
1643104860000|2022-01-25 10:01:00|33236.23|33236.23|33219.01|33219.01|33236.23|33236.23|33219.01|33219.01|0
1643104870000|2022-01-25 10:01:10|33215.45|33215.45|33215.45|33215.45|33215.45|33215.45|33215.45|33215.45|0
1643104880000|2022-01-25 10:01:20|33219.76|33219.76|33224.07|33224.07|33224.07|33224.07|33219.76|33219.76|0
1643104900000|2022-01-25 10:01:40|33228.37|33228.37|33228.37|33228.37|33228.37|33228.37|33228.37|33228.37|0
1643104910000|2022-01-25 10:01:50|33215.45|33215.45|33215.45|33215.45|33215.45|33215.45|33215.45|33215.45|0
1643104930000|2022-01-25 10:02:10|33211.15|33211.15|33211.15|33211.15|33211.15|33211.15|33211.15|33211.15|0
1643104960000|2022-01-25 10:02:40|33212.92|33212.92|33212.92|33212.92|33212.92|33212.92|33212.92|33212.92|0
1643104990000|2022-01-25 10:03:10|33200|33200|33200|33200|33200|33200|33200|33200|0
1643105000000|2022-01-25 10:03:20|33191.39|33191.39|33204.31|33204.31|33204.31|33204.31|33191.39|33191.39|0
1643105010000|2022-01-25 10:03:30|33200.76|33200.76|33186.06|33186.06|33200.76|33200.76|33186.06|33186.06|0
1643105060000|2022-01-25 10:04:20|33194.67|33194.67|33200.76|33200.76|33200.76|33200.76|33194.67|33194.67|0
1643105080000|2022-01-25 10:04:40|33205.06|33205.06|33200.76|33200.76|33205.06|33205.06|33200.76|33200.76|0
1643105120000|2022-01-25 10:05:20|33192.14|33192.14|33192.14|33192.14|33192.14|33192.14|33192.14|33192.14|0
1643105140000|2022-01-25 10:05:40|33196.45|33196.45|33196.45|33196.45|33196.45|33196.45|33196.45|33196.45|0
1643105150000|2022-01-25 10:05:50|33200.76|33200.76|33212.92|33212.92|33212.92|33212.92|33200.76|33200.76|0
1643105160000|2022-01-25 10:06:00|33217.23|33217.23|33217.23|33217.23|33219.01|33219.01|33217.23|33217.23|0
1643105210000|2022-01-25 10:06:50|33225.84|33225.84|33225.84|33225.84|33225.84|33225.84|33225.84|33225.84|0
1643105230000|2022-01-25 10:07:10|33230.15|33230.15|33230.15|33230.15|33230.15|33230.15|33230.15|33230.15|0
1643105250000|2022-01-25 10:07:30|33247.38|33247.38|33247.38|33247.38|33247.38|33247.38|33247.38|33247.38|0
1643105270000|2022-01-25 10:07:50|33230.15|33230.15|33230.15|33230.15|33230.15|33230.15|33230.15|33230.15|0
1643105300000|2022-01-25 10:08:20|33234.46|33234.46|33234.46|33234.46|33234.46|33234.46|33234.46|33234.46|0
1643105340000|2022-01-25 10:09:00|33230.15|33230.15|33226.6|33226.6|33230.15|33230.15|33222.29|33222.29|0
1643105400000|2022-01-25 10:10:00|33224.82|33224.82|33224.82|33224.82|33224.82|33224.82|33224.82|33224.82|0
1643105470000|2022-01-25 10:11:10|33233.43|33233.43|33233.43|33233.43|33233.43|33233.43|33233.43|33233.43|0
1643105490000|2022-01-25 10:11:30|33237.74|33237.74|33237.74|33237.74|33237.74|33237.74|33237.74|33237.74|0
1643105520000|2022-01-25 10:12:00|33246.35|33246.35|33246.35|33246.35|33246.35|33246.35|33246.35|33246.35|0
1643105530000|2022-01-25 10:12:10|33254.96|33254.96|33254.96|33254.96|33254.96|33254.96|33254.96|33254.96|0
1643105550000|2022-01-25 10:12:30|33246.35|33246.35|33246.35|33246.35|33246.35|33246.35|33246.35|33246.35|0
1643105580000|2022-01-25 10:13:00|33242.04|33242.04|33246.35|33246.35|33246.35|33246.35|33242.04|33242.04|0
1643105590000|2022-01-25 10:13:10|33242.04|33242.04|33242.04|33242.04|33242.04|33242.04|33242.04|33242.04|0
1643105600000|2022-01-25 10:13:20|33247.38|33247.38|33243.82|33243.82|33247.38|33247.38|33243.82|33243.82|0
1643105610000|2022-01-25 10:13:30|33256.74|33256.74|33256.74|33256.74|33256.74|33256.74|33256.74|33256.74|0
1643105630000|2022-01-25 10:13:50|33248.13|33248.13|33248.13|33248.13|33248.13|33248.13|33248.13|33248.13|0
1643105660000|2022-01-25 10:14:20|33243.82|33243.82|33243.82|33243.82|33243.82|33243.82|33243.82|33243.82|0
1643105700000|2022-01-25 10:15:00|33245.6|33245.6|33262.82|33262.82|33271.44|33271.44|33245.6|33245.6|0
1643105710000|2022-01-25 10:15:10|33258.52|33258.52|33258.52|33258.52|33258.52|33258.52|33258.52|33258.52|0
1643105760000|2022-01-25 10:16:00|33249.91|33249.91|33243.82|33243.82|33249.91|33249.91|33243.82|33243.82|0
1643105770000|2022-01-25 10:16:10|33245.6|33245.6|33236.99|33236.99|33249.91|33249.91|33236.99|33236.99|0
1643105790000|2022-01-25 10:16:30|33233.43|33233.43|33233.43|33233.43|33233.43|33233.43|33229.13|33229.13|0
1643105810000|2022-01-25 10:16:50|33229.13|33229.13|33224.82|33224.82|33229.13|33229.13|33224.82|33224.82|0
1643105820000|2022-01-25 10:17:00|33229.13|33229.13|33242.04|33242.04|33242.04|33242.04|33229.13|33229.13|0
1643105840000|2022-01-25 10:17:20|33250.66|33250.66|33250.66|33250.66|33250.66|33250.66|33250.66|33250.66|0
1643105880000|2022-01-25 10:18:00|33242.04|33242.04|33237.74|33237.74|33242.04|33242.04|33237.74|33237.74|0
1643105890000|2022-01-25 10:18:10|33233.43|33233.43|33239.52|33239.52|33239.52|33239.52|33233.43|33233.43|0
1643105920000|2022-01-25 10:18:40|33243.82|33243.82|33243.82|33243.82|33243.82|33243.82|33243.82|33243.82|0
1643106000000|2022-01-25 10:20:00|33248.13|33248.13|33248.13|33248.13|33248.13|33248.13|33248.13|33248.13|0
1643106030000|2022-01-25 10:20:30|33252.43|33252.43|33252.43|33252.43|33252.43|33252.43|33252.43|33252.43|0
1643106040000|2022-01-25 10:20:40|33248.13|33248.13|33239.52|33239.52|33248.13|33248.13|33239.52|33239.52|0
1643106050000|2022-01-25 10:20:50|33237.74|33237.74|33239.52|33239.52|33239.52|33239.52|33237.74|33237.74|0
1643106060000|2022-01-25 10:21:00|33235.21|33235.21|33235.21|33235.21|33235.21|33235.21|33235.21|33235.21|0
1643106070000|2022-01-25 10:21:10|33230.9|33230.9|33230.9|33230.9|33230.9|33230.9|33230.9|33230.9|0
1643106080000|2022-01-25 10:21:20|33222.29|33222.29|33222.29|33222.29|33222.29|33222.29|33222.29|33222.29|0
1643106100000|2022-01-25 10:21:40|33213.68|33213.68|33211.9|33211.9|33213.68|33213.68|33211.9|33211.9|0
1643106120000|2022-01-25 10:22:00|33210.12|33210.12|33214.43|33214.43|33214.43|33214.43|33210.12|33210.12|0
1643106140000|2022-01-25 10:22:20|33216.21|33216.21|33216.21|33216.21|33216.21|33216.21|33216.21|33216.21|0
1643106180000|2022-01-25 10:23:00|33224.82|33224.82|33224.82|33224.82|33224.82|33224.82|33224.82|33224.82|0
1643106190000|2022-01-25 10:23:10|33228.37|33228.37|33228.37|33228.37|33228.37|33228.37|33228.37|33228.37|0
1643106200000|2022-01-25 10:23:20|33241.29|33241.29|33241.29|33241.29|33241.29|33241.29|33241.29|33241.29|0
1643106230000|2022-01-25 10:23:50|33245.6|33245.6|33245.6|33245.6|33245.6|33245.6|33245.6|33245.6|0
1643106260000|2022-01-25 10:24:20|33243.82|33243.82|33242.04|33242.04|33243.82|33243.82|33242.04|33242.04|0
1643106270000|2022-01-25 10:24:30|33240.27|33240.27|33240.27|33240.27|33240.27|33240.27|33240.27|33240.27|0
1643106280000|2022-01-25 10:24:40|33242.04|33242.04|33242.04|33242.04|33242.04|33242.04|33242.04|33242.04|0
1643106300000|2022-01-25 10:25:00|33233.43|33233.43|33233.43|33233.43|33233.43|33233.43|33233.43|33233.43|0
1643106310000|2022-01-25 10:25:10|33220.51|33220.51|33223.04|33223.04|33223.04|33223.04|33218.74|33218.74|0
1643106330000|2022-01-25 10:25:30|33221.26|33221.26|33221.26|33221.26|33221.26|33221.26|33221.26|33221.26|0
1643106340000|2022-01-25 10:25:40|33216.96|33216.96|33225.57|33225.57|33225.57|33225.57|33216.96|33216.96|0
1643106350000|2022-01-25 10:25:50|33229.88|33229.88|33229.88|33229.88|33229.88|33229.88|33229.88|33229.88|0
1643106380000|2022-01-25 10:26:20|33231.65|33231.65|33231.65|33231.65|33231.65|33231.65|33231.65|33231.65|0
1643106480000|2022-01-25 10:28:00|33235.96|33235.96|33235.96|33235.96|33235.96|33235.96|33235.96|33235.96|0
1643106520000|2022-01-25 10:28:40|33234.18|33234.18|33213.4|33213.4|33234.18|33234.18|33213.4|33213.4|0
1643106540000|2022-01-25 10:29:00|33204.79|33204.79|33196.18|33196.18|33204.79|33204.79|33196.18|33196.18|0
1643106570000|2022-01-25 10:29:30|33200.48|33200.48|33200.48|33200.48|33200.48|33200.48|33200.48|33200.48|0
1643106600000|2022-01-25 10:30:00|33204.79|33204.79|33204.79|33204.79|33204.79|33204.79|33204.79|33204.79|0
1643106610000|2022-01-25 10:30:10|33200.48|33200.48|33204.04|33204.04|33204.04|33204.04|33200.48|33200.48|0
1643106620000|2022-01-25 10:30:20|33202.26|33202.26|33191.6|33191.6|33205.82|33205.82|33191.6|33191.6|0
1643106630000|2022-01-25 10:30:30|33200.48|33200.48|33200.48|33200.48|33200.48|33200.48|33200.48|33200.48|0
1643106640000|2022-01-25 10:30:40|33198.71|33198.71|33198.71|33198.71|33198.71|33198.71|33198.71|33198.71|0
1643106660000|2022-01-25 10:31:00|33203.01|33203.01|33203.77|33203.77|33203.77|33203.77|33197.68|33197.68|0
1643106670000|2022-01-25 10:31:10|33211.63|33211.63|33220.24|33220.24|33220.24|33220.24|33211.63|33211.63|0
1643106710000|2022-01-25 10:31:50|33228.85|33228.85|33215.93|33215.93|33228.85|33228.85|33215.93|33215.93|0
1643106730000|2022-01-25 10:32:10|33212.38|33212.38|33212.38|33212.38|33212.38|33212.38|33212.38|33212.38|0
1643106750000|2022-01-25 10:32:30|33216.68|33216.68|33213.13|33213.13|33216.68|33216.68|33213.13|33213.13|0
1643106770000|2022-01-25 10:32:50|33211.35|33211.35|33207.05|33207.05|33211.35|33211.35|33207.05|33207.05|0
1643106780000|2022-01-25 10:33:00|33205.27|33205.27|33205.27|33205.27|33205.27|33205.27|33205.27|33205.27|0
1643106790000|2022-01-25 10:33:10|33209.58|33209.58|33213.88|33213.88|33213.88|33213.88|33209.58|33209.58|0
1643106870000|2022-01-25 10:34:30|33212.11|33212.11|33212.11|33212.11|33212.11|33212.11|33212.11|33212.11|0
1643106880000|2022-01-25 10:34:40|33203.49|33203.49|33203.49|33203.49|33203.49|33203.49|33203.49|33203.49|0
1643106940000|2022-01-25 10:35:40|33207.8|33207.8|33207.8|33207.8|33207.8|33207.8|33207.8|33207.8|0
1643106970000|2022-01-25 10:36:10|33209.58|33209.58|33209.58|33209.58|33209.58|33209.58|33209.58|33209.58|0
1643106980000|2022-01-25 10:36:20|33211.35|33211.35|33211.35|33211.35|33211.35|33211.35|33211.35|33211.35|0
1643106990000|2022-01-25 10:36:30|33204.89|33204.89|33202.74|33202.74|33204.89|33204.89|33202.74|33202.74|0
1643107020000|2022-01-25 10:37:00|33207.05|33207.05|33211.35|33211.35|33211.35|33211.35|33207.05|33207.05|0
1643107030000|2022-01-25 10:37:10|33207.05|33207.05|33207.05|33207.05|33207.05|33207.05|33207.05|33207.05|0
1643107040000|2022-01-25 10:37:20|33210.6|33210.6|33210.6|33210.6|33210.6|33210.6|33210.6|33210.6|0
1643107050000|2022-01-25 10:37:30|33212.38|33212.38|33218.46|33218.46|33220.24|33220.24|33212.38|33212.38|0
1643107060000|2022-01-25 10:37:40|33220.24|33220.24|33220.24|33220.24|33220.24|33220.24|33220.24|33220.24|0
1643107070000|2022-01-25 10:37:50|33215.93|33215.93|33213.78|33213.78|33215.93|33215.93|33213.78|33213.78|0
1643107100000|2022-01-25 10:38:20|33220.24|33220.24|33222.02|33222.02|33222.02|33222.02|33220.24|33220.24|0
1643107110000|2022-01-25 10:38:30|33230.63|33230.63|33224.55|33224.55|33230.63|33230.63|33224.55|33224.55|0
1643107120000|2022-01-25 10:38:40|33220.24|33220.24|33215.93|33215.93|33220.24|33220.24|33215.93|33215.93|0
1643107130000|2022-01-25 10:38:50|33220.24|33220.24|33215.93|33215.93|33220.24|33220.24|33215.93|33215.93|0
1643107140000|2022-01-25 10:39:00|33214.16|33214.16|33214.16|33214.16|33214.16|33214.16|33214.16|33214.16|0
1643107150000|2022-01-25 10:39:10|33209.85|33209.85|33200.96|33200.96|33209.85|33209.85|33200.96|33200.96|0
1643107160000|2022-01-25 10:39:20|33196.66|33196.66|33213.13|33213.13|33217.44|33217.44|33196.66|33196.66|0
1643107170000|2022-01-25 10:39:30|33208.82|33208.82|33208.82|33208.82|33208.82|33208.82|33208.82|33208.82|0
1643107210000|2022-01-25 10:40:10|33210.6|33210.6|33219.21|33219.21|33219.21|33219.21|33210.6|33210.6|0
1643107230000|2022-01-25 10:40:30|33217.44|33217.44|33217.44|33217.44|33217.44|33217.44|33217.44|33217.44|0
1643107250000|2022-01-25 10:40:50|33219.21|33219.21|33223.52|33223.52|33223.52|33223.52|33219.21|33219.21|0
1643107260000|2022-01-25 10:41:00|33227.83|33227.83|33227.83|33227.83|33227.83|33227.83|33227.83|33227.83|0
1643107270000|2022-01-25 10:41:10|33223.52|33223.52|33232.13|33232.13|33232.13|33232.13|33223.52|33223.52|0
1643107280000|2022-01-25 10:41:20|33236.44|33236.44|33245.05|33245.05|33245.05|33245.05|33236.44|33236.44|0
1643107300000|2022-01-25 10:41:40|33249.36|33249.36|33249.36|33249.36|33249.36|33249.36|33249.36|33249.36|0
1643107320000|2022-01-25 10:42:00|33245.05|33245.05|33245.05|33245.05|33245.05|33245.05|33245.05|33245.05|0
1643107330000|2022-01-25 10:42:10|33253.67|33253.67|33236.44|33236.44|33253.67|33253.67|33236.44|33236.44|0
1643107340000|2022-01-25 10:42:20|33240.75|33240.75|33240.75|33240.75|33240.75|33240.75|33240.75|33240.75|0
1643107350000|2022-01-25 10:42:30|33236.44|33236.44|33219.69|33219.69|33236.44|33236.44|33214.36|33214.36|0
1643107360000|2022-01-25 10:42:40|33215.39|33215.39|33200.69|33200.69|33215.39|33215.39|33200.69|33200.69|0
1643107370000|2022-01-25 10:42:50|33192.08|33192.08|33184.22|33184.22|33192.08|33192.08|33182.06|33182.06|0
1643107380000|2022-01-25 10:43:00|33185.99|33185.99|33192.08|33192.08|33192.08|33192.08|33185.99|33185.99|0
1643107390000|2022-01-25 10:43:10|33196.38|33196.38|33209.3|33209.3|33209.3|33209.3|33196.38|33196.38|0
1643107400000|2022-01-25 10:43:20|33213.61|33213.61|33213.61|33213.61|33213.61|33213.61|33213.61|33213.61|0
1643107420000|2022-01-25 10:43:40|33217.92|33217.92|33217.92|33217.92|33217.92|33217.92|33217.92|33217.92|0
1643107430000|2022-01-25 10:43:50|33222.22|33222.22|33222.22|33222.22|33222.22|33222.22|33222.22|33222.22|0
1643107450000|2022-01-25 10:44:10|33217.92|33217.92|33217.92|33217.92|33217.92|33217.92|33217.92|33217.92|0
1643107500000|2022-01-25 10:45:00|33213.61|33213.61|33222.22|33222.22|33222.22|33222.22|33213.61|33213.61|0
1643107510000|2022-01-25 10:45:10|33225.78|33225.78|33230.08|33230.08|33230.08|33230.08|33225.78|33225.78|0
1643107520000|2022-01-25 10:45:20|33228.31|33228.31|33230.08|33230.08|33230.08|33230.08|33228.31|33228.31|0
1643107560000|2022-01-25 10:46:00|33221.47|33221.47|33225.78|33225.78|33225.78|33225.78|33221.47|33221.47|0
1643107570000|2022-01-25 10:46:10|33221.47|33221.47|33225.78|33225.78|33225.78|33225.78|33221.47|33221.47|0
1643107580000|2022-01-25 10:46:20|33221.47|33221.47|33221.47|33221.47|33221.47|33221.47|33221.47|33221.47|0
1643107590000|2022-01-25 10:46:30|33217.92|33217.92|33218.67|33218.67|33224|33224|33217.92|33217.92|0
1643107600000|2022-01-25 10:46:40|33210.06|33210.06|33210.06|33210.06|33210.06|33210.06|33210.06|33210.06|0
1643107610000|2022-01-25 10:46:50|33205.75|33205.75|33189.27|33189.27|33205.75|33205.75|33189.27|33189.27|0
1643107640000|2022-01-25 10:47:20|33187.5|33187.5|33189.27|33189.27|33189.27|33189.27|33187.5|33187.5|0
1643107660000|2022-01-25 10:47:40|33167.74|33167.74|33167.74|33167.74|33167.74|33167.74|33167.74|33167.74|0
1643107670000|2022-01-25 10:47:50|33172.05|33172.05|33182.44|33182.44|33182.44|33182.44|33172.05|33172.05|0
1643107680000|2022-01-25 10:48:00|33191.05|33191.05|33191.05|33191.05|33191.05|33191.05|33191.05|33191.05|0
1643107700000|2022-01-25 10:48:20|33182.44|33182.44|33182.44|33182.44|33182.44|33182.44|33182.44|33182.44|0
1643107710000|2022-01-25 10:48:30|33178.88|33178.88|33178.88|33178.88|33178.88|33178.88|33178.88|33178.88|0
1643107730000|2022-01-25 10:48:50|33174.58|33174.58|33178.88|33178.88|33178.88|33178.88|33174.58|33174.58|0
1643107740000|2022-01-25 10:49:00|33183.19|33183.19|33183.19|33183.19|33184.97|33184.97|33183.19|33183.19|0
1643107750000|2022-01-25 10:49:10|33184.97|33184.97|33184.97|33184.97|33184.97|33184.97|33184.97|33184.97|0
1643107760000|2022-01-25 10:49:20|33180.66|33180.66|33189.27|33189.27|33189.27|33189.27|33180.66|33180.66|0
1643107770000|2022-01-25 10:49:30|33181.41|33181.41|33179.64|33179.64|33181.41|33181.41|33179.64|33179.64|0
1643107780000|2022-01-25 10:49:40|33177.48|33177.48|33175.33|33175.33|33177.48|33177.48|33175.33|33175.33|0
1643107790000|2022-01-25 10:49:50|33177.48|33177.48|33175.33|33175.33|33177.48|33177.48|33175.33|33175.33|0
1643107800000|2022-01-25 10:50:00|33179.64|33179.64|33178.61|33178.61|33183.94|33183.94|33174.31|33174.31|0
1643107810000|2022-01-25 10:50:10|33182.17|33182.17|33190.78|33190.78|33190.78|33190.78|33182.17|33182.17|0
1643107830000|2022-01-25 10:50:30|33186.47|33186.47|33184.7|33184.7|33186.47|33186.47|33184.7|33184.7|0
1643107850000|2022-01-25 10:50:50|33189|33189|33184.7|33184.7|33189|33189|33184.7|33184.7|0
1643107860000|2022-01-25 10:51:00|33180.39|33180.39|33180.39|33180.39|33180.39|33180.39|33180.39|33180.39|0
1643107870000|2022-01-25 10:51:10|33189|33189|33190.78|33190.78|33192.56|33192.56|33189|33189|0
1643107910000|2022-01-25 10:51:50|33189|33189|33190.78|33190.78|33190.78|33190.78|33189|33189|0
1643107920000|2022-01-25 10:52:00|33185.45|33185.45|33190.78|33190.78|33190.78|33190.78|33185.45|33185.45|0
1643107930000|2022-01-25 10:52:10|33192.56|33192.56|33192.56|33192.56|33192.56|33192.56|33192.56|33192.56|0
1643107950000|2022-01-25 10:52:30|33196.86|33196.86|33225.78|33225.78|33225.78|33225.78|33188.25|33188.25|0
1643107960000|2022-01-25 10:52:40|33231.11|33231.11|33231.86|33231.86|33233.64|33233.64|33227.55|33227.55|0
1643107980000|2022-01-25 10:53:00|33244.78|33244.78|33240.47|33240.47|33244.78|33244.78|33240.47|33240.47|0
1643107990000|2022-01-25 10:53:10|33242.25|33242.25|33240.47|33240.47|33242.25|33242.25|33240.47|33240.47|0
1643108000000|2022-01-25 10:53:20|33244.78|33244.78|33244.78|33244.78|33244.78|33244.78|33244.78|33244.78|0
1643108020000|2022-01-25 10:53:40|33246.56|33246.56|33246.56|33246.56|33246.56|33246.56|33246.56|33246.56|0
1643108030000|2022-01-25 10:53:50|33242.25|33242.25|33250.86|33250.86|33250.86|33250.86|33242.25|33242.25|0
1643108060000|2022-01-25 10:54:20|33246.56|33246.56|33250.86|33250.86|33250.86|33250.86|33246.56|33246.56|0
1643108090000|2022-01-25 10:54:50|33242.25|33242.25|33244.78|33244.78|33244.78|33244.78|33240.47|33240.47|0
1643108120000|2022-01-25 10:55:20|33240.47|33240.47|33240.47|33240.47|33240.47|33240.47|33240.47|33240.47|0
1643108130000|2022-01-25 10:55:30|33249.09|33249.09|33249.09|33249.09|33249.09|33249.09|33249.09|33249.09|0
1643108160000|2022-01-25 10:56:00|33250.86|33250.86|33250.86|33250.86|33250.86|33250.86|33250.86|33250.86|0
1643108180000|2022-01-25 10:56:20|33242.25|33242.25|33242.25|33242.25|33242.25|33242.25|33242.25|33242.25|0
1643108190000|2022-01-25 10:56:30|33250.86|33250.86|33252.64|33252.64|33254.42|33254.42|33250.86|33250.86|0
1643108200000|2022-01-25 10:56:40|33256.95|33256.95|33256.95|33256.95|33256.95|33256.95|33256.95|33256.95|0
1643108210000|2022-01-25 10:56:50|33251.62|33251.62|33253.39|33253.39|33253.39|33253.39|33251.62|33251.62|0
1643108250000|2022-01-25 10:57:30|33249.09|33249.09|33249.09|33249.09|33249.09|33249.09|33249.09|33249.09|0
1643108290000|2022-01-25 10:58:10|33245.53|33245.53|33245.53|33245.53|33245.53|33245.53|33245.53|33245.53|0
1643108310000|2022-01-25 10:58:30|33241.23|33241.23|33241.23|33241.23|33241.23|33241.23|33241.23|33241.23|0
1643108330000|2022-01-25 10:58:50|33236.92|33236.92|33236.92|33236.92|33236.92|33236.92|33236.92|33236.92|0
1643108340000|2022-01-25 10:59:00|33235.14|33235.14|33235.14|33235.14|33235.14|33235.14|33235.14|33235.14|0
1643108350000|2022-01-25 10:59:10|33227.28|33227.28|33202.19|33202.19|33227.28|33227.28|33202.19|33202.19|0
1643108360000|2022-01-25 10:59:20|33193.58|33193.58|33187.5|33187.5|33193.58|33193.58|33183.19|33183.19|0
1643108370000|2022-01-25 10:59:30|33183.19|33183.19|33181.41|33181.41|33183.19|33183.19|33181.41|33181.41|0
1643108390000|2022-01-25 10:59:50|33185.72|33185.72|33185.72|33185.72|33185.72|33185.72|33185.72|33185.72|0
1643108400000|2022-01-25 11:00:00|33189.27|33189.27|33187.5|33187.5|33189.27|33189.27|33187.5|33187.5|0
1643108410000|2022-01-25 11:00:10|33196.11|33196.11|33183.19|33183.19|33196.11|33196.11|33183.19|33183.19|0
1643108420000|2022-01-25 11:00:20|33187.5|33187.5|33189.27|33189.27|33189.27|33189.27|33187.5|33187.5|0
1643108440000|2022-01-25 11:00:40|33193.58|33193.58|33195.36|33195.36|33195.36|33195.36|33193.58|33193.58|0
1643108450000|2022-01-25 11:00:50|33199.66|33199.66|33203.97|33203.97|33203.97|33203.97|33199.66|33199.66|0
1643108460000|2022-01-25 11:01:00|33195.36|33195.36|33193.58|33193.58|33195.36|33195.36|33193.58|33193.58|0
1643108490000|2022-01-25 11:01:30|33195.36|33195.36|33191.05|33191.05|33195.36|33195.36|33191.05|33191.05|0
1643108510000|2022-01-25 11:01:50|33192.83|33192.83|33203.22|33203.22|33203.22|33203.22|33192.83|33192.83|0
1643108530000|2022-01-25 11:02:10|33211.83|33211.83|33211.83|33211.83|33211.83|33211.83|33211.83|33211.83|0
1643108540000|2022-01-25 11:02:20|33216.14|33216.14|33220.45|33220.45|33220.45|33220.45|33216.14|33216.14|0
1643108550000|2022-01-25 11:02:30|33222.22|33222.22|33224|33224|33226.53|33226.53|33222.22|33222.22|0
1643108560000|2022-01-25 11:02:40|33225.78|33225.78|33225.78|33225.78|33225.78|33225.78|33225.78|33225.78|0
1643108570000|2022-01-25 11:02:50|33221.47|33221.47|33217.16|33217.16|33221.47|33221.47|33217.16|33217.16|0
1643108580000|2022-01-25 11:03:00|33221.47|33221.47|33230.08|33230.08|33230.08|33230.08|33221.47|33221.47|0
1643108590000|2022-01-25 11:03:10|33231.86|33231.86|33231.86|33231.86|33231.86|33231.86|33231.86|33231.86|0
1643108600000|2022-01-25 11:03:20|33227.55|33227.55|33227.55|33227.55|33227.55|33227.55|33227.55|33227.55|0
1643108610000|2022-01-25 11:03:30|33231.86|33231.86|33236.17|33236.17|33236.17|33236.17|33231.86|33231.86|0
1643108620000|2022-01-25 11:03:40|33239.72|33239.72|33239.72|33239.72|33239.72|33239.72|33239.72|33239.72|0
1643108630000|2022-01-25 11:03:50|33244.03|33244.03|33235.41|33235.41|33244.03|33244.03|33235.41|33235.41|0
1643108640000|2022-01-25 11:04:00|33244.03|33244.03|33252.64|33252.64|33252.64|33252.64|33244.03|33244.03|0
1643108650000|2022-01-25 11:04:10|33248.33|33248.33|33248.33|33248.33|33248.33|33248.33|33248.33|33248.33|0
1643108660000|2022-01-25 11:04:20|33252.64|33252.64|33248.33|33248.33|33252.64|33252.64|33248.33|33248.33|0
1643108670000|2022-01-25 11:04:30|33244.03|33244.03|33244.78|33244.78|33248.33|33248.33|33244.03|33244.03|0
1643108710000|2022-01-25 11:05:10|33236.17|33236.17|33236.17|33236.17|33236.17|33236.17|33236.17|33236.17|0
1643108720000|2022-01-25 11:05:20|33231.86|33231.86|33231.86|33231.86|33236.17|33236.17|33231.86|33231.86|0
1643108740000|2022-01-25 11:05:40|33230.08|33230.08|33230.08|33230.08|33231.86|33231.86|33230.08|33230.08|0
1643108750000|2022-01-25 11:05:50|33228.31|33228.31|33224.75|33224.75|33228.31|33228.31|33224.75|33224.75|0
1643108760000|2022-01-25 11:06:00|33222.97|33222.97|33222.97|33222.97|33222.97|33222.97|33222.97|33222.97|0
1643108780000|2022-01-25 11:06:20|33214.36|33214.36|33222.22|33222.22|33222.22|33222.22|33214.36|33214.36|0
1643108790000|2022-01-25 11:06:30|33226.53|33226.53|33226.53|33226.53|33226.53|33226.53|33226.53|33226.53|0
1643108800000|2022-01-25 11:06:40|33224.75|33224.75|33224.75|33224.75|33224.75|33224.75|33224.75|33224.75|0
1643108810000|2022-01-25 11:06:50|33220.45|33220.45|33224.75|33224.75|33224.75|33224.75|33220.45|33220.45|0
1643108830000|2022-01-25 11:07:10|33210.06|33210.06|33210.06|33210.06|33210.06|33210.06|33210.06|33210.06|0
1643108840000|2022-01-25 11:07:20|33208.28|33208.28|33203.97|33203.97|33208.28|33208.28|33203.97|33203.97|0
1643108850000|2022-01-25 11:07:30|33199.66|33199.66|33195.36|33195.36|33199.66|33199.66|33195.36|33195.36|0
1643108880000|2022-01-25 11:08:00|33199.66|33199.66|33212.58|33212.58|33212.58|33212.58|33199.66|33199.66|0
1643108910000|2022-01-25 11:08:30|33203.97|33203.97|33203.97|33203.97|33203.97|33203.97|33203.97|33203.97|0
1643108920000|2022-01-25 11:08:40|33199.66|33199.66|33195.36|33195.36|33199.66|33199.66|33195.36|33195.36|0
1643108950000|2022-01-25 11:09:10|33199.66|33199.66|33199.66|33199.66|33199.66|33199.66|33199.66|33199.66|0
1643108960000|2022-01-25 11:09:20|33203.97|33203.97|33203.97|33203.97|33203.97|33203.97|33203.97|33203.97|0
1643108970000|2022-01-25 11:09:30|33202.19|33202.19|33189.27|33189.27|33202.19|33202.19|33187.5|33187.5|0
1643109000000|2022-01-25 11:10:00|33193.58|33193.58|33193.58|33193.58|33193.58|33193.58|33193.58|33193.58|0
1643109010000|2022-01-25 11:10:10|33189.27|33189.27|33189.27|33189.27|33189.27|33189.27|33189.27|33189.27|0
1643109020000|2022-01-25 11:10:20|33191.05|33191.05|33191.05|33191.05|33191.05|33191.05|33191.05|33191.05|0
1643109040000|2022-01-25 11:10:40|33195.36|33195.36|33195.36|33195.36|33195.36|33195.36|33195.36|33195.36|0
1643109050000|2022-01-25 11:10:50|33197.14|33197.14|33197.14|33197.14|33197.14|33197.14|33197.14|33197.14|0
1643109080000|2022-01-25 11:11:20|33195.36|33195.36|33195.36|33195.36|33195.36|33195.36|33195.36|33195.36|0
1643109100000|2022-01-25 11:11:40|33193.58|33193.58|33193.58|33193.58|33193.58|33193.58|33193.58|33193.58|0
1643109110000|2022-01-25 11:11:50|33195.36|33195.36|33195.36|33195.36|33195.36|33195.36|33195.36|33195.36|0
1643109140000|2022-01-25 11:12:20|33188.9|33188.9|33186.75|33186.75|33188.9|33188.9|33186.75|33186.75|0
1643109160000|2022-01-25 11:12:40|33191.05|33191.05|33191.05|33191.05|33191.05|33191.05|33191.05|33191.05|0
1643109170000|2022-01-25 11:12:50|33195.36|33195.36|33197.14|33197.14|33197.14|33197.14|33195.36|33195.36|0
1643109260000|2022-01-25 11:14:20|33198.91|33198.91|33198.91|33198.91|33198.91|33198.91|33198.91|33198.91|0
1643109290000|2022-01-25 11:14:50|33207.53|33207.53|33207.53|33207.53|33207.53|33207.53|33207.53|33207.53|0
1643109310000|2022-01-25 11:15:10|33211.83|33211.83|33217.92|33217.92|33217.92|33217.92|33211.83|33211.83|0
1643109340000|2022-01-25 11:15:40|33216.14|33216.14|33211.83|33211.83|33216.14|33216.14|33211.83|33211.83|0
1643109360000|2022-01-25 11:16:00|33208.28|33208.28|33191.05|33191.05|33208.28|33208.28|33191.05|33191.05|0
1643109400000|2022-01-25 11:16:40|33186.75|33186.75|33184.97|33184.97|33186.75|33186.75|33184.97|33184.97|0
1643109420000|2022-01-25 11:17:00|33189.27|33189.27|33193.58|33193.58|33193.58|33193.58|33189.27|33189.27|0
1643109440000|2022-01-25 11:17:20|33197.89|33197.89|33193.58|33193.58|33197.89|33197.89|33193.58|33193.58|0
1643109550000|2022-01-25 11:19:10|33184.97|33184.97|33184.97|33184.97|33184.97|33184.97|33184.97|33184.97|0
1643109560000|2022-01-25 11:19:20|33189.27|33189.27|33189.27|33189.27|33189.27|33189.27|33189.27|33189.27|0
1643109600000|2022-01-25 11:20:00|33185.72|33185.72|33187.5|33187.5|33187.5|33187.5|33185.72|33185.72|0
1643109620000|2022-01-25 11:20:20|33191.8|33191.8|33191.8|33191.8|33191.8|33191.8|33191.8|33191.8|0
1643109630000|2022-01-25 11:20:30|33193.58|33193.58|33197.14|33197.14|33197.14|33197.14|33193.58|33193.58|0
1643109650000|2022-01-25 11:20:50|33201.44|33201.44|33201.44|33201.44|33201.44|33201.44|33201.44|33201.44|0
1643109720000|2022-01-25 11:22:00|33188.52|33188.52|33188.52|33188.52|33188.52|33188.52|33188.52|33188.52|0
1643109730000|2022-01-25 11:22:10|33192.83|33192.83|33192.83|33192.83|33192.83|33192.83|33192.83|33192.83|0
1643109760000|2022-01-25 11:22:40|33197.14|33197.14|33197.14|33197.14|33197.14|33197.14|33197.14|33197.14|0
1643109770000|2022-01-25 11:22:50|33205.75|33205.75|33205.75|33205.75|33205.75|33205.75|33205.75|33205.75|0
1643109780000|2022-01-25 11:23:00|33202.19|33202.19|33196.11|33196.11|33202.19|33202.19|33196.11|33196.11|0
1643109790000|2022-01-25 11:23:10|33191.8|33191.8|33188.25|33188.25|33191.8|33191.8|33188.25|33188.25|0
1643109810000|2022-01-25 11:23:30|33183.94|33183.94|33183.94|33183.94|33183.94|33183.94|33183.94|33183.94|0
1643109880000|2022-01-25 11:24:40|33192.56|33192.56|33192.56|33192.56|33192.56|33192.56|33192.56|33192.56|0
1643109900000|2022-01-25 11:25:00|33196.11|33196.11|33196.11|33196.11|33196.11|33196.11|33196.11|33196.11|0
1643109930000|2022-01-25 11:25:30|33200.42|33200.42|33200.42|33200.42|33200.42|33200.42|33200.42|33200.42|0
1643109940000|2022-01-25 11:25:40|33196.11|33196.11|33196.11|33196.11|33196.11|33196.11|33196.11|33196.11|0
1643109960000|2022-01-25 11:26:00|33200.42|33200.42|33200.42|33200.42|33200.42|33200.42|33200.42|33200.42|0
1643109970000|2022-01-25 11:26:10|33198.64|33198.64|33190.03|33190.03|33198.64|33198.64|33190.03|33190.03|0
1643109980000|2022-01-25 11:26:20|33188.25|33188.25|33188.25|33188.25|33188.25|33188.25|33188.25|33188.25|0
1643110000000|2022-01-25 11:26:40|33192.56|33192.56|33194.33|33194.33|33194.33|33194.33|33192.56|33192.56|0
1643110040000|2022-01-25 11:27:20|33196.11|33196.11|33196.11|33196.11|33196.11|33196.11|33196.11|33196.11|0
1643110050000|2022-01-25 11:27:30|33192.56|33192.56|33194.33|33194.33|33194.33|33194.33|33192.56|33192.56|0
1643110070000|2022-01-25 11:27:50|33185.72|33185.72|33185.72|33185.72|33185.72|33185.72|33185.72|33185.72|0
1643110140000|2022-01-25 11:29:00|33187.5|33187.5|33191.8|33191.8|33191.8|33191.8|33187.5|33187.5|0
1643110220000|2022-01-25 11:30:20|33188.25|33188.25|33182.17|33182.17|33188.25|33188.25|33182.17|33182.17|0
1643110230000|2022-01-25 11:30:30|33180.39|33180.39|33180.39|33180.39|33180.39|33180.39|33180.39|33180.39|0
1643110260000|2022-01-25 11:31:00|33178.61|33178.61|33187.22|33187.22|33187.22|33187.22|33178.61|33178.61|0
1643110290000|2022-01-25 11:31:30|33178.61|33178.61|33178.61|33178.61|33178.61|33178.61|33178.61|33178.61|0
1643110300000|2022-01-25 11:31:40|33172.53|33172.53|33176.83|33176.83|33176.83|33176.83|33172.53|33172.53|0
1643110340000|2022-01-25 11:32:20|33185.45|33185.45|33189.75|33189.75|33189.75|33189.75|33185.45|33185.45|0
1643110370000|2022-01-25 11:32:50|33194.06|33194.06|33198.37|33198.37|33198.37|33198.37|33194.06|33194.06|0
1643110380000|2022-01-25 11:33:00|33202.67|33202.67|33202.67|33202.67|33202.67|33202.67|33202.67|33202.67|0
1643110390000|2022-01-25 11:33:10|33211.56|33211.56|33211.56|33211.56|33211.56|33211.56|33211.56|33211.56|0
1643110460000|2022-01-25 11:34:20|33209.78|33209.78|33214.09|33214.09|33214.09|33214.09|33209.78|33209.78|0
1643110470000|2022-01-25 11:34:30|33215.87|33215.87|33215.87|33215.87|33215.87|33215.87|33215.87|33215.87|0
1643110490000|2022-01-25 11:34:50|33224.48|33224.48|33228.03|33228.03|33228.03|33228.03|33224.48|33224.48|0
1643110570000|2022-01-25 11:36:10|33240.95|33240.95|33245.26|33245.26|33245.26|33245.26|33240.95|33240.95|0
1643110580000|2022-01-25 11:36:20|33228.03|33228.03|33228.03|33228.03|33228.03|33228.03|33228.03|33228.03|0
1643110620000|2022-01-25 11:37:00|33232.34|33232.34|33232.34|33232.34|33232.34|33232.34|33232.34|33232.34|0
1643110640000|2022-01-25 11:37:20|33236.65|33236.65|33245.26|33245.26|33245.26|33245.26|33236.65|33236.65|0
1643110650000|2022-01-25 11:37:30|33236.65|33236.65|33236.65|33236.65|33236.65|33236.65|33236.65|33236.65|0
1643110680000|2022-01-25 11:38:00|33240.95|33240.95|33240.95|33240.95|33240.95|33240.95|33240.95|33240.95|0
1643110720000|2022-01-25 11:38:40|33228.03|33228.03|33228.03|33228.03|33228.03|33228.03|33228.03|33228.03|0
1643110740000|2022-01-25 11:39:00|33233.36|33233.36|33233.36|33233.36|33233.36|33233.36|33233.36|33233.36|0
1643110780000|2022-01-25 11:39:40|33235.14|33235.14|33235.14|33235.14|33235.14|33235.14|33235.14|33235.14|0
1643110790000|2022-01-25 11:39:50|33230.84|33230.84|33230.84|33230.84|33230.84|33230.84|33230.84|33230.84|0
1643110800000|2022-01-25 11:40:00|33227.28|33227.28|33227.28|33227.28|33227.28|33227.28|33227.28|33227.28|0
1643110820000|2022-01-25 11:40:20|33229.06|33229.06|33229.06|33229.06|33229.06|33229.06|33229.06|33229.06|0
1643110850000|2022-01-25 11:40:50|33220.45|33220.45|33220.45|33220.45|33220.45|33220.45|33220.45|33220.45|0
1643110860000|2022-01-25 11:41:00|33218.67|33218.67|33216.89|33216.89|33218.67|33218.67|33216.89|33216.89|0
1643110880000|2022-01-25 11:41:20|33213.34|33213.34|33198.64|33198.64|33213.34|33213.34|33198.64|33198.64|0
1643110890000|2022-01-25 11:41:30|33200.42|33200.42|33202.19|33202.19|33202.19|33202.19|33189.27|33189.27|0
1643110900000|2022-01-25 11:41:40|33193.58|33193.58|33193.58|33193.58|33193.58|33193.58|33193.58|33193.58|0
1643110920000|2022-01-25 11:42:00|33202.19|33202.19|33208.28|33208.28|33208.28|33208.28|33202.19|33202.19|0
1643110940000|2022-01-25 11:42:20|33212.58|33212.58|33212.58|33212.58|33212.58|33212.58|33212.58|33212.58|0
1643111000000|2022-01-25 11:43:20|33214.36|33214.36|33216.14|33216.14|33216.14|33216.14|33214.36|33214.36|0
1643111030000|2022-01-25 11:43:50|33217.92|33217.92|33217.92|33217.92|33217.92|33217.92|33213.61|33213.61|0
1643111040000|2022-01-25 11:44:00|33213.61|33213.61|33213.61|33213.61|33213.61|33213.61|33213.61|33213.61|0
1643111050000|2022-01-25 11:44:10|33222.22|33222.22|33222.22|33222.22|33222.22|33222.22|33222.22|33222.22|0
1643111060000|2022-01-25 11:44:20|33224|33224|33220.45|33220.45|33224|33224|33220.45|33220.45|0
1643111070000|2022-01-25 11:44:30|33224.75|33224.75|33224.75|33224.75|33224.75|33224.75|33224.75|33224.75|0
1643111110000|2022-01-25 11:45:10|33229.06|33229.06|33229.06|33229.06|33229.06|33229.06|33229.06|33229.06|0
1643111160000|2022-01-25 11:46:00|33233.36|33233.36|33233.36|33233.36|33233.36|33233.36|33233.36|33233.36|0
1643111170000|2022-01-25 11:46:10|33237.67|33237.67|33237.67|33237.67|33237.67|33237.67|33237.67|33237.67|0
1643111200000|2022-01-25 11:46:40|33241.98|33241.98|33241.98|33241.98|33241.98|33241.98|33241.98|33241.98|0
1643111230000|2022-01-25 11:47:10|33246.28|33246.28|33252.37|33252.37|33252.37|33252.37|33246.28|33246.28|0
1643111260000|2022-01-25 11:47:40|33248.06|33248.06|33243.75|33243.75|33248.06|33248.06|33243.75|33243.75|0
1643111270000|2022-01-25 11:47:50|33241.98|33241.98|33246.28|33246.28|33246.28|33246.28|33241.98|33241.98|0
1643111410000|2022-01-25 11:50:10|33248.06|33248.06|33248.06|33248.06|33248.06|33248.06|33248.06|33248.06|0
1643111430000|2022-01-25 11:50:30|33252.37|33252.37|33252.37|33252.37|33252.37|33252.37|33252.37|33252.37|0
1643111470000|2022-01-25 11:51:10|33243.75|33243.75|33248.06|33248.06|33248.06|33248.06|33239.45|33239.45|0
1643111500000|2022-01-25 11:51:40|33252.37|33252.37|33252.37|33252.37|33252.37|33252.37|33252.37|33252.37|0
1643111530000|2022-01-25 11:52:10|33260.98|33260.98|33260.98|33260.98|33260.98|33260.98|33260.98|33260.98|0
1643111540000|2022-01-25 11:52:20|33259.2|33259.2|33260.98|33260.98|33260.98|33260.98|33259.2|33259.2|0
1643111550000|2022-01-25 11:52:30|33262.76|33262.76|33262.76|33262.76|33262.76|33262.76|33262.76|33262.76|0
1643111570000|2022-01-25 11:52:50|33267.06|33267.06|33267.06|33267.06|33267.06|33267.06|33265.29|33265.29|0
1643111580000|2022-01-25 11:53:00|33265.29|33265.29|33276.7|33276.7|33276.7|33276.7|33256.67|33256.67|0
1643111590000|2022-01-25 11:53:10|33278.48|33278.48|33278.48|33278.48|33278.48|33278.48|33278.48|33278.48|0
1643111600000|2022-01-25 11:53:20|33274.17|33274.17|33275.95|33275.95|33275.95|33275.95|33274.17|33274.17|0
1643111610000|2022-01-25 11:53:30|33270.62|33270.62|33267.06|33267.06|33270.62|33270.62|33267.06|33267.06|0
1643111630000|2022-01-25 11:53:50|33263.51|33263.51|33261.73|33261.73|33263.51|33263.51|33261.73|33261.73|0
1643111640000|2022-01-25 11:54:00|33263.51|33263.51|33254.9|33254.9|33263.51|33263.51|33254.9|33254.9|0
1643111650000|2022-01-25 11:54:10|33250.59|33250.59|33250.59|33250.59|33250.59|33250.59|33250.59|33250.59|0
1643111660000|2022-01-25 11:54:20|33248.81|33248.81|33248.81|33248.81|33248.81|33248.81|33248.81|33248.81|0
1643111670000|2022-01-25 11:54:30|33250.59|33250.59|33250.59|33250.59|33250.59|33250.59|33250.59|33250.59|0
1643111690000|2022-01-25 11:54:50|33259.2|33259.2|33259.2|33259.2|33259.2|33259.2|33259.2|33259.2|0
1643111740000|2022-01-25 11:55:40|33267.82|33267.82|33267.82|33267.82|33267.82|33267.82|33267.82|33267.82|0
1643111760000|2022-01-25 11:56:00|33266.04|33266.04|33266.04|33266.04|33266.04|33266.04|33266.04|33266.04|0
1643111790000|2022-01-25 11:56:30|33270.35|33270.35|33270.35|33270.35|33270.35|33270.35|33270.35|33270.35|0
1643111810000|2022-01-25 11:56:50|33272.12|33272.12|33296.18|33296.18|33297.96|33297.96|33272.12|33272.12|0
1643111820000|2022-01-25 11:57:00|33291.88|33291.88|33291.88|33291.88|33291.88|33291.88|33291.88|33291.88|0
1643111840000|2022-01-25 11:57:20|33300.49|33300.49|33300.49|33300.49|33300.49|33300.49|33300.49|33300.49|0
1643111860000|2022-01-25 11:57:40|33309.1|33309.1|33309.1|33309.1|33309.1|33309.1|33309.1|33309.1|0
1643111870000|2022-01-25 11:57:50|33317.72|33317.72|33317.72|33317.72|33319.49|33319.49|33317.72|33317.72|0
1643111900000|2022-01-25 11:58:20|33322.02|33322.02|33326.33|33326.33|33326.33|33326.33|33322.02|33322.02|0
1643111940000|2022-01-25 11:59:00|33330.64|33330.64|33326.33|33326.33|33330.64|33330.64|33326.33|33326.33|0
1643111950000|2022-01-25 11:59:10|33330.64|33330.64|33330.64|33330.64|33330.64|33330.64|33330.64|33330.64|0
1643111960000|2022-01-25 11:59:20|33334.94|33334.94|33334.94|33334.94|33334.94|33334.94|33334.94|33334.94|0
1643111990000|2022-01-25 11:59:50|33326.33|33326.33|33322.02|33322.02|33326.33|33326.33|33322.02|33322.02|0
1643112000000|2022-01-25 12:00:00|33326.33|33326.33|33319.49|33319.49|33326.33|33326.33|33317.72|33317.72|0
1643112010000|2022-01-25 12:00:10|33311.63|33311.63|33317.72|33317.72|33317.72|33317.72|33311.63|33311.63|0
1643112050000|2022-01-25 12:00:50|33319.49|33319.49|33319.49|33319.49|33319.49|33319.49|33319.49|33319.49|0
1643112120000|2022-01-25 12:02:00|33336.72|33336.72|33341.03|33341.03|33341.03|33341.03|33336.72|33336.72|0
1643112170000|2022-01-25 12:02:50|33332.41|33332.41|33334.19|33334.19|33334.19|33334.19|33332.41|33332.41|0
1643112200000|2022-01-25 12:03:20|33329.88|33329.88|33329.88|33329.88|33329.88|33329.88|33329.88|33329.88|0
1643112220000|2022-01-25 12:03:40|33328.11|33328.11|33328.11|33328.11|33328.11|33328.11|33328.11|33328.11|0
1643112230000|2022-01-25 12:03:50|33319.49|33319.49|33319.49|33319.49|33319.49|33319.49|33317.72|33317.72|0
1643112240000|2022-01-25 12:04:00|33310.88|33310.88|33319.49|33319.49|33319.49|33319.49|33310.88|33310.88|0
1643112250000|2022-01-25 12:04:10|33317.72|33317.72|33317.72|33317.72|33317.72|33317.72|33317.72|33317.72|0
1643112270000|2022-01-25 12:04:30|33304.8|33304.8|33296.18|33296.18|33304.8|33304.8|33296.18|33296.18|0
1643112300000|2022-01-25 12:05:00|33291.88|33291.88|33294.41|33294.41|33296.18|33296.18|33291.88|33291.88|0
1643112320000|2022-01-25 12:05:20|33285.79|33285.79|33285.79|33285.79|33285.79|33285.79|33285.79|33285.79|0
1643112340000|2022-01-25 12:05:40|33277.18|33277.18|33277.18|33277.18|33277.18|33277.18|33277.18|33277.18|0
1643112350000|2022-01-25 12:05:50|33281.49|33281.49|33281.49|33281.49|33281.49|33281.49|33281.49|33281.49|0
1643112360000|2022-01-25 12:06:00|33277.93|33277.93|33277.93|33277.93|33277.93|33277.93|33277.93|33277.93|0
1643112370000|2022-01-25 12:06:10|33281.49|33281.49|33281.49|33281.49|33281.49|33281.49|33281.49|33281.49|0
1643112380000|2022-01-25 12:06:20|33294.41|33294.41|33291.88|33291.88|33294.41|33294.41|33290.1|33290.1|0
1643112420000|2022-01-25 12:07:00|33296.18|33296.18|33296.18|33296.18|33296.18|33296.18|33296.18|33296.18|0
1643112440000|2022-01-25 12:07:20|33300.49|33300.49|33300.49|33300.49|33300.49|33300.49|33300.49|33300.49|0
1643112450000|2022-01-25 12:07:30|33305.82|33305.82|33302.27|33302.27|33305.82|33305.82|33302.27|33302.27|0
1643112460000|2022-01-25 12:07:40|33298.71|33298.71|33298.71|33298.71|33298.71|33298.71|33298.71|33298.71|0
1643112490000|2022-01-25 12:08:10|33303.02|33303.02|33303.02|33303.02|33303.02|33303.02|33303.02|33303.02|0
1643112500000|2022-01-25 12:08:20|33304.8|33304.8|33309.1|33309.1|33309.1|33309.1|33304.8|33304.8|0
1643112530000|2022-01-25 12:08:50|33317.72|33317.72|33317.72|33317.72|33317.72|33317.72|33317.72|33317.72|0
1643112560000|2022-01-25 12:09:20|33313.41|33313.41|33313.41|33313.41|33313.41|33313.41|33309.1|33309.1|0
1643112570000|2022-01-25 12:09:30|33315.19|33315.19|33315.19|33315.19|33315.19|33315.19|33315.19|33315.19|0
1643112580000|2022-01-25 12:09:40|33328.11|33328.11|33328.11|33328.11|33328.11|33328.11|33328.11|33328.11|0
1643112590000|2022-01-25 12:09:50|33319.49|33319.49|33319.49|33319.49|33319.49|33319.49|33319.49|33319.49|0
1643112610000|2022-01-25 12:10:10|33323.8|33323.8|33328.11|33328.11|33328.11|33328.11|33323.8|33323.8|0
1643112650000|2022-01-25 12:10:50|33323.8|33323.8|33313.41|33313.41|33323.8|33323.8|33313.41|33313.41|0
1643112680000|2022-01-25 12:11:20|33315.19|33315.19|33315.19|33315.19|33315.19|33315.19|33315.19|33315.19|0
1643112690000|2022-01-25 12:11:30|33319.49|33319.49|33319.49|33319.49|33319.49|33319.49|33319.49|33319.49|0
1643112730000|2022-01-25 12:12:10|33317.72|33317.72|33317.72|33317.72|33317.72|33317.72|33317.72|33317.72|0
1643112740000|2022-01-25 12:12:20|33322.02|33322.02|33317.72|33317.72|33322.02|33322.02|33317.72|33317.72|0
1643112750000|2022-01-25 12:12:30|33326.33|33326.33|33330.64|33330.64|33330.64|33330.64|33326.33|33326.33|0
1643112760000|2022-01-25 12:12:40|33326.33|33326.33|33326.33|33326.33|33326.33|33326.33|33326.33|33326.33|0
1643112770000|2022-01-25 12:12:50|33322.02|33322.02|33330.64|33330.64|33330.64|33330.64|33322.02|33322.02|0
1643112810000|2022-01-25 12:13:30|33317.72|33317.72|33317.72|33317.72|33317.72|33317.72|33317.72|33317.72|0
1643112820000|2022-01-25 12:13:40|33313.41|33313.41|33304.8|33304.8|33313.41|33313.41|33304.8|33304.8|0
1643112870000|2022-01-25 12:14:30|33300.49|33300.49|33300.49|33300.49|33300.49|33300.49|33300.49|33300.49|0
1643112890000|2022-01-25 12:14:50|33295.16|33295.16|33291.61|33291.61|33295.16|33295.16|33291.61|33291.61|0
1643112900000|2022-01-25 12:15:00|33287.3|33287.3|33282.24|33282.24|33287.3|33287.3|33278.69|33278.69|0
1643112990000|2022-01-25 12:16:30|33290.85|33290.85|33290.85|33290.85|33290.85|33290.85|33290.85|33290.85|0
1643113000000|2022-01-25 12:16:40|33286.55|33286.55|33286.55|33286.55|33286.55|33286.55|33286.55|33286.55|0
1643113060000|2022-01-25 12:17:40|33290.85|33290.85|33290.85|33290.85|33290.85|33290.85|33290.85|33290.85|0
1643113080000|2022-01-25 12:18:00|33286.55|33286.55|33286.55|33286.55|33286.55|33286.55|33286.55|33286.55|0
1643113130000|2022-01-25 12:18:50|33288.32|33288.32|33288.32|33288.32|33288.32|33288.32|33288.32|33288.32|0
1643113140000|2022-01-25 12:19:00|33286.55|33286.55|33290.85|33290.85|33290.85|33290.85|33286.55|33286.55|0
1643113150000|2022-01-25 12:19:10|33282.24|33282.24|33282.24|33282.24|33282.24|33282.24|33282.24|33282.24|0
1643113160000|2022-01-25 12:19:20|33286.55|33286.55|33286.55|33286.55|33286.55|33286.55|33286.55|33286.55|0
1643113170000|2022-01-25 12:19:30|33288.32|33288.32|33288.32|33288.32|33288.32|33288.32|33288.32|33288.32|0
1643113200000|2022-01-25 12:20:00|33279.71|33279.71|33275.4|33275.4|33279.71|33279.71|33275.4|33275.4|0
1643113240000|2022-01-25 12:20:40|33279.71|33279.71|33276.16|33276.16|33279.71|33279.71|33276.16|33276.16|0
1643113250000|2022-01-25 12:20:50|33277.93|33277.93|33286.55|33286.55|33286.55|33286.55|33277.93|33277.93|0
1643113270000|2022-01-25 12:21:10|33290.85|33290.85|33290.85|33290.85|33290.85|33290.85|33290.85|33290.85|0
1643113330000|2022-01-25 12:22:10|33286.55|33286.55|33286.55|33286.55|33286.55|33286.55|33286.55|33286.55|0
1643113340000|2022-01-25 12:22:20|33284.77|33284.77|33284.77|33284.77|33284.77|33284.77|33284.77|33284.77|0
1643113350000|2022-01-25 12:22:30|33282.99|33282.99|33274.38|33274.38|33282.99|33282.99|33274.38|33274.38|0
1643113370000|2022-01-25 12:22:50|33276.16|33276.16|33277.93|33277.93|33277.93|33277.93|33276.16|33276.16|0
1643113380000|2022-01-25 12:23:00|33273.63|33273.63|33273.63|33273.63|33273.63|33273.63|33273.63|33273.63|0
1643113410000|2022-01-25 12:23:30|33269.32|33269.32|33269.32|33269.32|33269.32|33269.32|33269.32|33269.32|0
1643113420000|2022-01-25 12:23:40|33277.93|33277.93|33277.93|33277.93|33277.93|33277.93|33277.93|33277.93|0
1643113450000|2022-01-25 12:24:10|33269.32|33269.32|33269.32|33269.32|33269.32|33269.32|33269.32|33269.32|0
1643113470000|2022-01-25 12:24:30|33265.77|33265.77|33265.77|33265.77|33265.77|33265.77|33265.77|33265.77|0
1643113480000|2022-01-25 12:24:40|33261.46|33261.46|33261.46|33261.46|33261.46|33261.46|33261.46|33261.46|0
1643113520000|2022-01-25 12:25:20|33265.77|33265.77|33265.77|33265.77|33265.77|33265.77|33265.77|33265.77|0
1643113570000|2022-01-25 12:26:10|33261.46|33261.46|33261.46|33261.46|33261.46|33261.46|33261.46|33261.46|0
1643113590000|2022-01-25 12:26:30|33265.77|33265.77|33265.77|33265.77|33265.77|33265.77|33265.77|33265.77|0
1643113620000|2022-01-25 12:27:00|33269.32|33269.32|33273.63|33273.63|33273.63|33273.63|33269.32|33269.32|0
1643113670000|2022-01-25 12:27:50|33269.32|33269.32|33269.32|33269.32|33269.32|33269.32|33269.32|33269.32|0
1643113680000|2022-01-25 12:28:00|33260.71|33260.71|33252.09|33252.09|33260.71|33260.71|33252.09|33252.09|0
1643113700000|2022-01-25 12:28:20|33256.4|33256.4|33256.4|33256.4|33256.4|33256.4|33256.4|33256.4|0
1643113740000|2022-01-25 12:29:00|33243.48|33243.48|33239.18|33239.18|33243.48|33243.48|33239.18|33239.18|0
1643113790000|2022-01-25 12:29:50|33230.56|33230.56|33234.87|33234.87|33234.87|33234.87|33230.56|33230.56|0
1643113800000|2022-01-25 12:30:00|33230.56|33230.56|33230.56|33230.56|33230.56|33230.56|33230.56|33230.56|0
1643113810000|2022-01-25 12:30:10|33234.87|33234.87|33234.87|33234.87|33234.87|33234.87|33234.87|33234.87|0
1643113840000|2022-01-25 12:30:40|33230.56|33230.56|33220.17|33220.17|33230.56|33230.56|33220.17|33220.17|0
1643113850000|2022-01-25 12:30:50|33224.48|33224.48|33224.48|33224.48|33224.48|33224.48|33224.48|33224.48|0
1643113890000|2022-01-25 12:31:30|33228.79|33228.79|33222.7|33222.7|33228.79|33228.79|33222.7|33222.7|0
1643113910000|2022-01-25 12:31:50|33218.4|33218.4|33218.4|33218.4|33218.4|33218.4|33218.4|33218.4|0
1643113940000|2022-01-25 12:32:20|33216.62|33216.62|33216.62|33216.62|33216.62|33216.62|33216.62|33216.62|0
1643113980000|2022-01-25 12:33:00|33220.92|33220.92|33220.92|33220.92|33220.92|33220.92|33220.92|33220.92|0
1643113990000|2022-01-25 12:33:10|33225.23|33225.23|33225.23|33225.23|33225.23|33225.23|33225.23|33225.23|0
1643114020000|2022-01-25 12:33:40|33223.45|33223.45|33223.45|33223.45|33223.45|33223.45|33223.45|33223.45|0
1643114110000|2022-01-25 12:35:10|33227.76|33227.76|33232.07|33232.07|33232.07|33232.07|33227.76|33227.76|0
1643114130000|2022-01-25 12:35:30|33235.62|33235.62|33235.62|33235.62|33235.62|33235.62|33235.62|33235.62|0
1643114190000|2022-01-25 12:36:30|33239.93|33239.93|33231.31|33231.31|33239.93|33239.93|33231.31|33231.31|0
1643114200000|2022-01-25 12:36:40|33234.87|33234.87|33233.09|33233.09|33234.87|33234.87|33233.09|33233.09|0
1643114220000|2022-01-25 12:37:00|33237.4|33237.4|33241.7|33241.7|33241.7|33241.7|33237.4|33237.4|0
1643114320000|2022-01-25 12:38:40|33235.62|33235.62|33235.62|33235.62|33235.62|33235.62|33235.62|33235.62|0
1643114340000|2022-01-25 12:39:00|33239.93|33239.93|33239.93|33239.93|33239.93|33239.93|33239.93|33239.93|0
1643114360000|2022-01-25 12:39:20|33244.23|33244.23|33244.23|33244.23|33244.23|33244.23|33244.23|33244.23|0
1643114370000|2022-01-25 12:39:30|33239.93|33239.93|33231.31|33231.31|33239.93|33239.93|33231.31|33231.31|0
1643114380000|2022-01-25 12:39:40|33235.62|33235.62|33235.62|33235.62|33235.62|33235.62|33235.62|33235.62|0
1643114450000|2022-01-25 12:40:50|33227.01|33227.01|33227.01|33227.01|33227.01|33227.01|33227.01|33227.01|0
1643114460000|2022-01-25 12:41:00|33225.23|33225.23|33225.23|33225.23|33225.23|33225.23|33225.23|33225.23|0
1643114510000|2022-01-25 12:41:50|33229.54|33229.54|33229.54|33229.54|33229.54|33229.54|33229.54|33229.54|0
1643114540000|2022-01-25 12:42:20|33227.76|33227.76|33219.15|33219.15|33227.76|33227.76|33219.15|33219.15|0
1643114580000|2022-01-25 12:43:00|33227.76|33227.76|33223.45|33223.45|33227.76|33227.76|33223.45|33223.45|0
1643114630000|2022-01-25 12:43:50|33225.23|33225.23|33225.23|33225.23|33225.23|33225.23|33225.23|33225.23|0
1643114640000|2022-01-25 12:44:00|33233.84|33233.84|33233.84|33233.84|33233.84|33233.84|33233.84|33233.84|0
1643114660000|2022-01-25 12:44:20|33235.62|33235.62|33235.62|33235.62|33235.62|33235.62|33235.62|33235.62|0
1643114700000|2022-01-25 12:45:00|33231.31|33231.31|33237.4|33237.4|33237.4|33237.4|33231.31|33231.31|0
1643114750000|2022-01-25 12:45:50|33246.01|33246.01|33246.01|33246.01|33246.01|33246.01|33246.01|33246.01|0
1643114770000|2022-01-25 12:46:10|33242.46|33242.46|33244.23|33244.23|33244.23|33244.23|33242.46|33242.46|0
1643114790000|2022-01-25 12:46:30|33239.93|33239.93|33239.93|33239.93|33239.93|33239.93|33239.93|33239.93|0
1643114800000|2022-01-25 12:46:40|33244.23|33244.23|33244.23|33244.23|33244.23|33244.23|33244.23|33244.23|0
1643114820000|2022-01-25 12:47:00|33248.54|33248.54|33248.54|33248.54|33248.54|33248.54|33248.54|33248.54|0
1643114830000|2022-01-25 12:47:10|33256.4|33256.4|33265.01|33265.01|33265.01|33265.01|33256.4|33256.4|0
1643114850000|2022-01-25 12:47:30|33260.71|33260.71|33260.71|33260.71|33260.71|33260.71|33260.71|33260.71|0
1643114870000|2022-01-25 12:47:50|33269.32|33269.32|33269.32|33269.32|33269.32|33269.32|33269.32|33269.32|0
1643114950000|2022-01-25 12:49:10|33273.63|33273.63|33276.16|33276.16|33277.93|33277.93|33273.63|33273.63|0
1643114980000|2022-01-25 12:49:40|33280.46|33280.46|33280.46|33280.46|33280.46|33280.46|33280.46|33280.46|0
1643115000000|2022-01-25 12:50:00|33282.24|33282.24|33282.24|33282.24|33282.24|33282.24|33282.24|33282.24|0
1643115020000|2022-01-25 12:50:20|33277.93|33277.93|33277.93|33277.93|33277.93|33277.93|33277.93|33277.93|0
1643115040000|2022-01-25 12:50:40|33282.24|33282.24|33282.24|33282.24|33282.24|33282.24|33282.24|33282.24|0
1643115070000|2022-01-25 12:51:10|33277.93|33277.93|33277.93|33277.93|33277.93|33277.93|33277.93|33277.93|0
1643115090000|2022-01-25 12:51:30|33279.71|33279.71|33277.93|33277.93|33279.71|33279.71|33277.93|33277.93|0
1643115110000|2022-01-25 12:51:50|33273.63|33273.63|33273.63|33273.63|33273.63|33273.63|33273.63|33273.63|0
1643115120000|2022-01-25 12:52:00|33282.24|33282.24|33277.93|33277.93|33282.24|33282.24|33277.93|33277.93|0
1643115130000|2022-01-25 12:52:10|33282.24|33282.24|33282.24|33282.24|33282.24|33282.24|33282.24|33282.24|0
1643115150000|2022-01-25 12:52:30|33277.93|33277.93|33277.93|33277.93|33277.93|33277.93|33277.93|33277.93|0
1643115180000|2022-01-25 12:53:00|33282.24|33282.24|33282.24|33282.24|33282.24|33282.24|33282.24|33282.24|0
1643115190000|2022-01-25 12:53:10|33286.55|33286.55|33282.24|33282.24|33286.55|33286.55|33282.24|33282.24|0
1643115200000|2022-01-25 12:53:20|33277.93|33277.93|33277.93|33277.93|33277.93|33277.93|33277.93|33277.93|0
1643115220000|2022-01-25 12:53:40|33282.24|33282.24|33282.24|33282.24|33282.24|33282.24|33282.24|33282.24|0
1643115230000|2022-01-25 12:53:50|33286.55|33286.55|33286.55|33286.55|33286.55|33286.55|33286.55|33286.55|0
1643115240000|2022-01-25 12:54:00|33290.85|33290.85|33290.85|33290.85|33290.85|33290.85|33290.85|33290.85|0
1643115270000|2022-01-25 12:54:30|33295.16|33295.16|33295.16|33295.16|33295.16|33295.16|33295.16|33295.16|0
1643115280000|2022-01-25 12:54:40|33286.55|33286.55|33286.55|33286.55|33286.55|33286.55|33286.55|33286.55|0
1643115290000|2022-01-25 12:54:50|33288.32|33288.32|33288.32|33288.32|33288.32|33288.32|33288.32|33288.32|0
1643115300000|2022-01-25 12:55:00|33286.55|33286.55|33286.55|33286.55|33286.55|33286.55|33286.55|33286.55|0
1643115310000|2022-01-25 12:55:10|33288.32|33288.32|33288.32|33288.32|33288.32|33288.32|33288.32|33288.32|0
1643115330000|2022-01-25 12:55:30|33284.02|33284.02|33284.02|33284.02|33284.02|33284.02|33284.02|33284.02|0
1643115360000|2022-01-25 12:56:00|33282.24|33282.24|33282.24|33282.24|33282.24|33282.24|33282.24|33282.24|0
1643115380000|2022-01-25 12:56:20|33286.55|33286.55|33286.55|33286.55|33286.55|33286.55|33286.55|33286.55|0
1643115400000|2022-01-25 12:56:40|33284.77|33284.77|33284.77|33284.77|33284.77|33284.77|33284.77|33284.77|0
1643115410000|2022-01-25 12:56:50|33276.16|33276.16|33276.16|33276.16|33276.16|33276.16|33276.16|33276.16|0
1643115420000|2022-01-25 12:57:00|33271.85|33271.85|33271.85|33271.85|33271.85|33271.85|33271.85|33271.85|0
1643115440000|2022-01-25 12:57:20|33267.54|33267.54|33267.54|33267.54|33267.54|33267.54|33267.54|33267.54|0
1643115470000|2022-01-25 12:57:50|33258.93|33258.93|33263.24|33263.24|33263.24|33263.24|33254.62|33254.62|0
1643115500000|2022-01-25 12:58:20|33258.93|33258.93|33258.93|33258.93|33258.93|33258.93|33258.93|33258.93|0
1643115510000|2022-01-25 12:58:30|33254.62|33254.62|33254.62|33254.62|33254.62|33254.62|33254.62|33254.62|0
1643115530000|2022-01-25 12:58:50|33258.93|33258.93|33252.85|33252.85|33258.93|33258.93|33252.85|33252.85|0
1643115580000|2022-01-25 12:59:40|33235.62|33235.62|33235.62|33235.62|33235.62|33235.62|33235.62|33235.62|0
1643115590000|2022-01-25 12:59:50|33237.4|33237.4|33237.4|33237.4|33237.4|33237.4|33237.4|33237.4|0
1643115600000|2022-01-25 13:00:00|33246.01|33246.01|33250.32|33250.32|33250.32|33250.32|33246.01|33246.01|0
1643115610000|2022-01-25 13:00:10|33258.93|33258.93|33258.93|33258.93|33258.93|33258.93|33258.93|33258.93|0
1643115630000|2022-01-25 13:00:30|33257.15|33257.15|33257.15|33257.15|33257.15|33257.15|33257.15|33257.15|0
1643115680000|2022-01-25 13:01:20|33252.85|33252.85|33248.54|33248.54|33252.85|33252.85|33248.54|33248.54|0
1643115700000|2022-01-25 13:01:40|33246.76|33246.76|33246.76|33246.76|33246.76|33246.76|33246.76|33246.76|0
1643115710000|2022-01-25 13:01:50|33238.15|33238.15|33238.15|33238.15|33238.15|33238.15|33238.15|33238.15|0
1643115780000|2022-01-25 13:03:00|33233.84|33233.84|33233.84|33233.84|33233.84|33233.84|33233.84|33233.84|0
1643115800000|2022-01-25 13:03:20|33242.46|33242.46|33242.46|33242.46|33242.46|33242.46|33242.46|33242.46|0
1643115810000|2022-01-25 13:03:30|33233.84|33233.84|33227.76|33227.76|33233.84|33233.84|33227.76|33227.76|0
1643115820000|2022-01-25 13:03:40|33225.98|33225.98|33225.98|33225.98|33225.98|33225.98|33225.98|33225.98|0
1643115830000|2022-01-25 13:03:50|33213.06|33213.06|33213.06|33213.06|33213.06|33213.06|33213.06|33213.06|0
1643115860000|2022-01-25 13:04:20|33211.29|33211.29|33211.29|33211.29|33211.29|33211.29|33211.29|33211.29|0
1643115870000|2022-01-25 13:04:30|33206.98|33206.98|33206.98|33206.98|33206.98|33206.98|33206.98|33206.98|0
1643115880000|2022-01-25 13:04:40|33202.67|33202.67|33202.67|33202.67|33202.67|33202.67|33202.67|33202.67|0
1643115890000|2022-01-25 13:04:50|33206.98|33206.98|33206.98|33206.98|33206.98|33206.98|33206.98|33206.98|0
1643115900000|2022-01-25 13:05:00|33211.29|33211.29|33213.06|33213.06|33213.06|33213.06|33211.29|33211.29|0
1643115910000|2022-01-25 13:05:10|33217.37|33217.37|33217.37|33217.37|33217.37|33217.37|33217.37|33217.37|0
1643115920000|2022-01-25 13:05:20|33221.68|33221.68|33221.68|33221.68|33221.68|33221.68|33221.68|33221.68|0
1643115960000|2022-01-25 13:06:00|33225.98|33225.98|33225.98|33225.98|33225.98|33225.98|33225.98|33225.98|0
1643115970000|2022-01-25 13:06:10|33213.06|33213.06|33213.06|33213.06|33213.06|33213.06|33213.06|33213.06|0
1643116000000|2022-01-25 13:06:40|33217.37|33217.37|33219.15|33219.15|33219.15|33219.15|33217.37|33217.37|0
1643116010000|2022-01-25 13:06:50|33214.84|33214.84|33214.84|33214.84|33214.84|33214.84|33214.84|33214.84|0
1643116020000|2022-01-25 13:07:00|33216.62|33216.62|33216.62|33216.62|33216.62|33216.62|33216.62|33216.62|0
1643116030000|2022-01-25 13:07:10|33208|33208|33206.23|33206.23|33208|33208|33206.23|33206.23|0
1643116040000|2022-01-25 13:07:20|33204.45|33204.45|33204.45|33204.45|33204.45|33204.45|33204.45|33204.45|0
1643116050000|2022-01-25 13:07:30|33200.14|33200.14|33200.14|33200.14|33200.14|33200.14|33200.14|33200.14|0
1643116070000|2022-01-25 13:07:50|33195.84|33195.84|33195.84|33195.84|33195.84|33195.84|33195.84|33195.84|0
1643116080000|2022-01-25 13:08:00|33200.14|33200.14|33202.67|33202.67|33202.67|33202.67|33198.37|33198.37|0
1643116090000|2022-01-25 13:08:10|33204.45|33204.45|33204.45|33204.45|33204.45|33204.45|33204.45|33204.45|0
1643116110000|2022-01-25 13:08:30|33202.67|33202.67|33204.45|33204.45|33204.45|33204.45|33202.67|33202.67|0
1643116140000|2022-01-25 13:09:00|33195.84|33195.84|33195.84|33195.84|33195.84|33195.84|33195.84|33195.84|0
1643116160000|2022-01-25 13:09:20|33194.06|33194.06|33194.06|33194.06|33194.06|33194.06|33189.75|33189.75|0
1643116190000|2022-01-25 13:09:50|33192.28|33192.28|33181.89|33181.89|33192.28|33192.28|33181.89|33181.89|0
1643116200000|2022-01-25 13:10:00|33177.59|33177.59|33186.2|33186.2|33186.2|33186.2|33177.59|33177.59|0
1643116280000|2022-01-25 13:11:20|33187.98|33187.98|33186.2|33186.2|33187.98|33187.98|33186.2|33186.2|0
1643116320000|2022-01-25 13:12:00|33177.59|33177.59|33177.59|33177.59|33177.59|33177.59|33177.59|33177.59|0
1643116340000|2022-01-25 13:12:20|33181.89|33181.89|33181.89|33181.89|33181.89|33181.89|33181.89|33181.89|0
1643116380000|2022-01-25 13:13:00|33190.51|33190.51|33192.28|33192.28|33192.28|33192.28|33190.51|33190.51|0
1643116400000|2022-01-25 13:13:20|33205.2|33205.2|33205.2|33205.2|33205.2|33205.2|33205.2|33205.2|0
1643116450000|2022-01-25 13:14:10|33206.98|33206.98|33200.9|33200.9|33206.98|33206.98|33200.9|33200.9|0
1643116470000|2022-01-25 13:14:30|33192.28|33192.28|33192.28|33192.28|33192.28|33192.28|33192.28|33192.28|0
1643116480000|2022-01-25 13:14:40|33200.9|33200.9|33200.9|33200.9|33200.9|33200.9|33200.9|33200.9|0
1643116500000|2022-01-25 13:15:00|33205.2|33205.2|33205.2|33205.2|33205.2|33205.2|33205.2|33205.2|0
1643116520000|2022-01-25 13:15:20|33217.37|33217.37|33219.15|33219.15|33219.15|33219.15|33217.37|33217.37|0
1643116540000|2022-01-25 13:15:40|33223.45|33223.45|33223.45|33223.45|33223.45|33223.45|33223.45|33223.45|0
1643116580000|2022-01-25 13:16:20|33227.76|33227.76|33227.76|33227.76|33227.76|33227.76|33227.76|33227.76|0
1643116590000|2022-01-25 13:16:30|33223.45|33223.45|33219.15|33219.15|33223.45|33223.45|33219.15|33219.15|0
1643116610000|2022-01-25 13:16:50|33223.45|33223.45|33227.76|33227.76|33227.76|33227.76|33223.45|33223.45|0
1643116620000|2022-01-25 13:17:00|33231.31|33231.31|33231.31|33231.31|33231.31|33231.31|33231.31|33231.31|0
1643116650000|2022-01-25 13:17:30|33233.09|33233.09|33233.09|33233.09|33233.09|33233.09|33233.09|33233.09|0
1643116660000|2022-01-25 13:17:40|33250.32|33250.32|33250.32|33250.32|33250.32|33250.32|33250.32|33250.32|0
1643116680000|2022-01-25 13:18:00|33254.62|33254.62|33250.32|33250.32|33254.62|33254.62|33250.32|33250.32|0
1643116690000|2022-01-25 13:18:10|33246.01|33246.01|33246.01|33246.01|33246.01|33246.01|33246.01|33246.01|0
1643116720000|2022-01-25 13:18:40|33247.79|33247.79|33247.79|33247.79|33247.79|33247.79|33247.79|33247.79|0
1643116750000|2022-01-25 13:19:10|33252.09|33252.09|33252.09|33252.09|33252.09|33252.09|33252.09|33252.09|0
1643116780000|2022-01-25 13:19:40|33256.4|33256.4|33256.4|33256.4|33258.18|33258.18|33256.4|33256.4|0
1643116790000|2022-01-25 13:19:50|33252.09|33252.09|33252.09|33252.09|33252.09|33252.09|33252.09|33252.09|0
1643116800000|2022-01-25 13:20:00|33247.79|33247.79|33234.87|33234.87|33247.79|33247.79|33230.56|33230.56|0
1643116810000|2022-01-25 13:20:10|33236.65|33236.65|33236.65|33236.65|33236.65|33236.65|33236.65|33236.65|0
1643116820000|2022-01-25 13:20:20|33228.03|33228.03|33228.03|33228.03|33228.03|33228.03|33228.03|33228.03|0
1643116860000|2022-01-25 13:21:00|33224.48|33224.48|33224.48|33224.48|33224.48|33224.48|33224.48|33224.48|0
1643116880000|2022-01-25 13:21:20|33207.25|33207.25|33207.25|33207.25|33207.25|33207.25|33207.25|33207.25|0
1643116910000|2022-01-25 13:21:50|33198.64|33198.64|33196.86|33196.86|33198.64|33198.64|33196.86|33196.86|0
1643116950000|2022-01-25 13:22:30|33205.48|33205.48|33201.17|33201.17|33205.48|33205.48|33201.17|33201.17|0
1643117010000|2022-01-25 13:23:30|33205.48|33205.48|33205.48|33205.48|33205.48|33205.48|33205.48|33205.48|0
1643117030000|2022-01-25 13:23:50|33209.78|33209.78|33209.78|33209.78|33209.78|33209.78|33209.78|33209.78|0
1643117060000|2022-01-25 13:24:20|33214.09|33214.09|33209.78|33209.78|33215.87|33215.87|33209.78|33209.78|0
1643117110000|2022-01-25 13:25:10|33204.45|33204.45|33195.84|33195.84|33204.45|33204.45|33195.84|33195.84|0
1643117120000|2022-01-25 13:25:20|33191.53|33191.53|33191.53|33191.53|33191.53|33191.53|33191.53|33191.53|0
1643117140000|2022-01-25 13:25:40|33195.84|33195.84|33191.53|33191.53|33195.84|33195.84|33191.53|33191.53|0
1643117150000|2022-01-25 13:25:50|33189.75|33189.75|33189.75|33189.75|33189.75|33189.75|33189.75|33189.75|0
1643117160000|2022-01-25 13:26:00|33194.06|33194.06|33195.84|33195.84|33195.84|33195.84|33194.06|33194.06|0
1643117170000|2022-01-25 13:26:10|33197.61|33197.61|33197.61|33197.61|33206.23|33206.23|33197.61|33197.61|0
1643117180000|2022-01-25 13:26:20|33201.92|33201.92|33201.92|33201.92|33201.92|33201.92|33201.92|33201.92|0
1643117250000|2022-01-25 13:27:30|33203.7|33203.7|33199.39|33199.39|33203.7|33203.7|33199.39|33199.39|0
1643117260000|2022-01-25 13:27:40|33197.61|33197.61|33197.61|33197.61|33197.61|33197.61|33197.61|33197.61|0
1643117270000|2022-01-25 13:27:50|33193.31|33193.31|33193.31|33193.31|33193.31|33193.31|33193.31|33193.31|0
1643117280000|2022-01-25 13:28:00|33201.92|33201.92|33201.92|33201.92|33201.92|33201.92|33201.92|33201.92|0
1643117310000|2022-01-25 13:28:30|33203.7|33203.7|33202.95|33202.95|33207.25|33207.25|33202.95|33202.95|0
1643117340000|2022-01-25 13:29:00|33204.72|33204.72|33209.03|33209.03|33209.03|33209.03|33204.72|33204.72|0
1643117370000|2022-01-25 13:29:30|33204.72|33204.72|33204.72|33204.72|33204.72|33204.72|33204.72|33204.72|0
1643117380000|2022-01-25 13:29:40|33200.42|33200.42|33200.42|33200.42|33200.42|33200.42|33200.42|33200.42|0
1643117390000|2022-01-25 13:29:50|33196.11|33196.11|33196.11|33196.11|33196.11|33196.11|33196.11|33196.11|0
1643117400000|2022-01-25 13:30:00|33191.8|33191.8|33191.8|33191.8|33191.8|33191.8|33187.5|33187.5|0
1643117410000|2022-01-25 13:30:10|33196.11|33196.11|33196.11|33196.11|33196.11|33196.11|33196.11|33196.11|0
1643117490000|2022-01-25 13:31:30|33191.8|33191.8|33191.8|33191.8|33191.8|33191.8|33191.8|33191.8|0
1643117510000|2022-01-25 13:31:50|33187.5|33187.5|33191.8|33191.8|33191.8|33191.8|33187.5|33187.5|0
1643117540000|2022-01-25 13:32:20|33196.11|33196.11|33191.8|33191.8|33196.11|33196.11|33191.8|33191.8|0
1643117560000|2022-01-25 13:32:40|33193.58|33193.58|33193.58|33193.58|33193.58|33193.58|33193.58|33193.58|0
1643117570000|2022-01-25 13:32:50|33189.27|33189.27|33187.5|33187.5|33189.27|33189.27|33187.5|33187.5|0
1643117580000|2022-01-25 13:33:00|33191.8|33191.8|33191.8|33191.8|33191.8|33191.8|33191.8|33191.8|0
1643117630000|2022-01-25 13:33:50|33187.5|33187.5|33187.5|33187.5|33187.5|33187.5|33187.5|33187.5|0
1643117640000|2022-01-25 13:34:00|33191.8|33191.8|33191.8|33191.8|33191.8|33191.8|33191.8|33191.8|0
1643117670000|2022-01-25 13:34:30|33200.42|33200.42|33196.86|33196.86|33200.42|33200.42|33196.86|33196.86|0
1643117700000|2022-01-25 13:35:00|33201.17|33201.17|33201.17|33201.17|33201.17|33201.17|33201.17|33201.17|0
1643117710000|2022-01-25 13:35:10|33205.48|33205.48|33205.48|33205.48|33205.48|33205.48|33205.48|33205.48|0
1643117720000|2022-01-25 13:35:20|33218.4|33218.4|33218.4|33218.4|33218.4|33218.4|33218.4|33218.4|0
1643117750000|2022-01-25 13:35:50|33222.7|33222.7|33222.7|33222.7|33222.7|33222.7|33222.7|33222.7|0
1643117770000|2022-01-25 13:36:10|33227.01|33227.01|33231.31|33231.31|33231.31|33231.31|33227.01|33227.01|0
1643117790000|2022-01-25 13:36:30|33235.62|33235.62|33235.62|33235.62|33235.62|33235.62|33235.62|33235.62|0
1643117800000|2022-01-25 13:36:40|33231.31|33231.31|33227.01|33227.01|33231.31|33231.31|33227.01|33227.01|0
1643117810000|2022-01-25 13:36:50|33231.31|33231.31|33231.31|33231.31|33231.31|33231.31|33231.31|33231.31|0
1643117820000|2022-01-25 13:37:00|33239.93|33239.93|33239.93|33239.93|33241.7|33241.7|33239.93|33239.93|0
1643117830000|2022-01-25 13:37:10|33235.62|33235.62|33237.4|33237.4|33237.4|33237.4|33235.62|33235.62|0
1643117840000|2022-01-25 13:37:20|33241.7|33241.7|33241.7|33241.7|33241.7|33241.7|33241.7|33241.7|0
1643117870000|2022-01-25 13:37:50|33237.4|33237.4|33237.4|33237.4|33237.4|33237.4|33237.4|33237.4|0
1643117880000|2022-01-25 13:38:00|33233.84|33233.84|33229.54|33229.54|33233.84|33233.84|33229.54|33229.54|0
1643117920000|2022-01-25 13:38:40|33220.92|33220.92|33220.92|33220.92|33220.92|33220.92|33220.92|33220.92|0
1643117940000|2022-01-25 13:39:00|33225.23|33225.23|33225.23|33225.23|33225.23|33225.23|33225.23|33225.23|0
1643117950000|2022-01-25 13:39:10|33227.01|33227.01|33227.01|33227.01|33227.01|33227.01|33227.01|33227.01|0
1643118000000|2022-01-25 13:40:00|33218.4|33218.4|33216.62|33216.62|33218.4|33218.4|33216.62|33216.62|0
1643118010000|2022-01-25 13:40:10|33220.92|33220.92|33220.92|33220.92|33220.92|33220.92|33220.92|33220.92|0
1643118020000|2022-01-25 13:40:20|33216.62|33216.62|33216.62|33216.62|33216.62|33216.62|33216.62|33216.62|0
1643118030000|2022-01-25 13:40:30|33212.31|33212.31|33212.31|33212.31|33212.31|33212.31|33212.31|33212.31|0
1643118060000|2022-01-25 13:41:00|33220.92|33220.92|33220.92|33220.92|33220.92|33220.92|33220.92|33220.92|0
1643118090000|2022-01-25 13:41:30|33226.26|33226.26|33226.26|33226.26|33226.26|33226.26|33226.26|33226.26|0
1643118100000|2022-01-25 13:41:40|33232.34|33232.34|33234.12|33234.12|33234.12|33234.12|33232.34|33232.34|0
1643118110000|2022-01-25 13:41:50|33238.42|33238.42|33238.42|33238.42|33238.42|33238.42|33238.42|33238.42|0
1643118120000|2022-01-25 13:42:00|33231.31|33231.31|33231.31|33231.31|33233.09|33233.09|33231.31|33231.31|0
1643118130000|2022-01-25 13:42:10|33239.93|33239.93|33239.93|33239.93|33239.93|33239.93|33239.93|33239.93|0
1643118140000|2022-01-25 13:42:20|33244.23|33244.23|33244.23|33244.23|33244.23|33244.23|33244.23|33244.23|0
1643118180000|2022-01-25 13:43:00|33248.54|33248.54|33244.23|33244.23|33248.54|33248.54|33244.23|33244.23|0
1643118190000|2022-01-25 13:43:10|33247.79|33247.79|33260.98|33260.98|33260.98|33260.98|33247.79|33247.79|0
1643118210000|2022-01-25 13:43:30|33265.29|33265.29|33265.29|33265.29|33265.29|33265.29|33265.29|33265.29|0
1643118220000|2022-01-25 13:43:40|33273.9|33273.9|33271.37|33271.37|33273.9|33273.9|33269.59|33269.59|0
1643118230000|2022-01-25 13:43:50|33274.93|33274.93|33284.29|33284.29|33287.84|33287.84|33274.93|33274.93|0
1643118240000|2022-01-25 13:44:00|33279.98|33279.98|33264.26|33264.26|33279.98|33279.98|33264.26|33264.26|0
1643118250000|2022-01-25 13:44:10|33266.04|33266.04|33266.04|33266.04|33266.04|33266.04|33266.04|33266.04|0
1643118270000|2022-01-25 13:44:30|33270.35|33270.35|33270.35|33270.35|33270.35|33270.35|33270.35|33270.35|0
1643118280000|2022-01-25 13:44:40|33266.04|33266.04|33266.04|33266.04|33266.04|33266.04|33266.04|33266.04|0
1643118290000|2022-01-25 13:44:50|33260.71|33260.71|33256.4|33256.4|33260.71|33260.71|33256.4|33256.4|0
1643118310000|2022-01-25 13:45:10|33252.09|33252.09|33247.79|33247.79|33252.09|33252.09|33247.79|33247.79|0
1643118330000|2022-01-25 13:45:30|33239.18|33239.18|33239.18|33239.18|33239.18|33239.18|33239.18|33239.18|0
1643118410000|2022-01-25 13:46:50|33242.73|33242.73|33244.51|33244.51|33244.51|33244.51|33242.73|33242.73|0
1643118430000|2022-01-25 13:47:10|33248.81|33248.81|33248.81|33248.81|33248.81|33248.81|33248.81|33248.81|0
1643118440000|2022-01-25 13:47:20|33250.59|33250.59|33260.23|33260.23|33260.23|33260.23|33250.59|33250.59|0
1643118480000|2022-01-25 13:48:00|33264.54|33264.54|33255.92|33255.92|33268.84|33268.84|33251.62|33251.62|0
1643118490000|2022-01-25 13:48:10|33264.54|33264.54|33264.54|33264.54|33266.31|33266.31|33264.54|33264.54|0
1643118500000|2022-01-25 13:48:20|33266.31|33266.31|33262.01|33262.01|33266.31|33266.31|33262.01|33262.01|0
1643118530000|2022-01-25 13:48:50|33265.56|33265.56|33263.78|33263.78|33265.56|33265.56|33263.78|33263.78|0
1643118540000|2022-01-25 13:49:00|33262.01|33262.01|33263.78|33263.78|33263.78|33263.78|33262.01|33262.01|0
1643118560000|2022-01-25 13:49:20|33268.09|33268.09|33267.34|33267.34|33272.4|33272.4|33263.78|33263.78|0
1643118570000|2022-01-25 13:49:30|33271.64|33271.64|33271.64|33271.64|33271.64|33271.64|33271.64|33271.64|0
1643118580000|2022-01-25 13:49:40|33279.5|33279.5|33279.5|33279.5|33279.5|33279.5|33279.5|33279.5|0
1643118590000|2022-01-25 13:49:50|33288.12|33288.12|33288.12|33288.12|33288.12|33288.12|33288.12|33288.12|0
1643118600000|2022-01-25 13:50:00|33275.2|33275.2|33270.89|33270.89|33275.2|33275.2|33270.89|33270.89|0
1643118620000|2022-01-25 13:50:20|33267.34|33267.34|33267.34|33267.34|33267.34|33267.34|33267.34|33267.34|0
1643118630000|2022-01-25 13:50:30|33271.64|33271.64|33271.64|33271.64|33271.64|33271.64|33271.64|33271.64|0
1643118650000|2022-01-25 13:50:50|33269.87|33269.87|33269.87|33269.87|33269.87|33269.87|33269.87|33269.87|0
1643118660000|2022-01-25 13:51:00|33273.42|33273.42|33277.73|33277.73|33277.73|33277.73|33273.42|33273.42|0
1643118670000|2022-01-25 13:51:10|33286.34|33286.34|33286.34|33286.34|33286.34|33286.34|33286.34|33286.34|0
1643118680000|2022-01-25 13:51:20|33282.03|33282.03|33282.03|33282.03|33282.03|33282.03|33282.03|33282.03|0
1643118720000|2022-01-25 13:52:00|33289.89|33289.89|33289.89|33289.89|33289.89|33289.89|33289.89|33289.89|0
1643118730000|2022-01-25 13:52:10|33294.2|33294.2|33289.89|33289.89|33294.2|33294.2|33289.89|33289.89|0
1643118750000|2022-01-25 13:52:30|33293.45|33293.45|33293.45|33293.45|33293.45|33293.45|33293.45|33293.45|0
1643118790000|2022-01-25 13:53:10|33297|33297|33297|33297|33297|33297|33297|33297|0
1643118800000|2022-01-25 13:53:20|33300.56|33300.56|33298.78|33298.78|33300.56|33300.56|33298.78|33298.78|0
1643118810000|2022-01-25 13:53:30|33294.47|33294.47|33294.47|33294.47|33294.47|33294.47|33294.47|33294.47|0
1643118820000|2022-01-25 13:53:40|33284.84|33284.84|33280.53|33280.53|33284.84|33284.84|33280.53|33280.53|0
1643118840000|2022-01-25 13:54:00|33284.08|33284.08|33288.39|33288.39|33288.39|33288.39|33284.08|33284.08|0
1643118850000|2022-01-25 13:54:10|33292.7|33292.7|33298.78|33298.78|33298.78|33298.78|33292.7|33292.7|0
1643118900000|2022-01-25 13:55:00|33303.09|33303.09|33303.09|33303.09|33303.09|33303.09|33303.09|33303.09|0
1643118940000|2022-01-25 13:55:40|33304.86|33304.86|33304.86|33304.86|33304.86|33304.86|33304.86|33304.86|0
1643119020000|2022-01-25 13:57:00|33306.64|33306.64|33306.64|33306.64|33306.64|33306.64|33306.64|33306.64|0
1643119090000|2022-01-25 13:58:10|33298.03|33298.03|33293.72|33293.72|33298.03|33298.03|33293.72|33293.72|0
1643119100000|2022-01-25 13:58:20|33289.42|33289.42|33289.42|33289.42|33289.42|33289.42|33289.42|33289.42|0
1643119120000|2022-01-25 13:58:40|33280.8|33280.8|33285.11|33285.11|33285.11|33285.11|33280.8|33280.8|0
1643119130000|2022-01-25 13:58:50|33280.8|33280.8|33280.8|33280.8|33280.8|33280.8|33280.8|33280.8|0
1643119160000|2022-01-25 13:59:20|33277.25|33277.25|33277.25|33277.25|33277.25|33277.25|33277.25|33277.25|0
1643119170000|2022-01-25 13:59:30|33275.47|33275.47|33275.47|33275.47|33275.47|33275.47|33275.47|33275.47|0
1643119180000|2022-01-25 13:59:40|33277.25|33277.25|33279.03|33279.03|33279.03|33279.03|33277.25|33277.25|0
1643119200000|2022-01-25 14:00:00|33283.33|33283.33|33283.33|33283.33|33283.33|33283.33|33283.33|33283.33|0
1643119240000|2022-01-25 14:00:40|33285.11|33285.11|33285.11|33285.11|33285.11|33285.11|33285.11|33285.11|0
1643119250000|2022-01-25 14:00:50|33283.33|33283.33|33281.56|33281.56|33283.33|33283.33|33281.56|33281.56|0
1643119290000|2022-01-25 14:01:30|33279.4|33279.4|33298.78|33298.78|33298.78|33298.78|33279.4|33279.4|0
1643119300000|2022-01-25 14:01:40|33307.39|33307.39|33307.39|33307.39|33316.01|33316.01|33307.39|33307.39|0
1643119310000|2022-01-25 14:01:50|33305.62|33305.62|33305.62|33305.62|33305.62|33305.62|33305.62|33305.62|0
1643119340000|2022-01-25 14:02:20|33309.92|33309.92|33316.01|33316.01|33317.78|33317.78|33309.92|33309.92|0
1643119360000|2022-01-25 14:02:40|33311.7|33311.7|33316.01|33316.01|33316.01|33316.01|33311.7|33311.7|0
1643119370000|2022-01-25 14:02:50|33320.31|33320.31|33320.31|33320.31|33324.62|33324.62|33320.31|33320.31|0
1643119380000|2022-01-25 14:03:00|33324.62|33324.62|33324.62|33324.62|33326.4|33326.4|33324.62|33324.62|0
1643119400000|2022-01-25 14:03:20|33322.84|33322.84|33322.84|33322.84|33322.84|33322.84|33322.84|33322.84|0
1643119410000|2022-01-25 14:03:30|33327.15|33327.15|33327.15|33327.15|33327.15|33327.15|33327.15|33327.15|0
1643119420000|2022-01-25 14:03:40|33322.84|33322.84|33322.84|33322.84|33322.84|33322.84|33322.84|33322.84|0
1643119430000|2022-01-25 14:03:50|33327.15|33327.15|33327.15|33327.15|33327.15|33327.15|33327.15|33327.15|0
1643119440000|2022-01-25 14:04:00|33322.84|33322.84|33322.84|33322.84|33322.84|33322.84|33322.84|33322.84|0
1643119450000|2022-01-25 14:04:10|33318.54|33318.54|33318.54|33318.54|33318.54|33318.54|33318.54|33318.54|0
1643119480000|2022-01-25 14:04:40|33314.23|33314.23|33318.54|33318.54|33318.54|33318.54|33314.23|33314.23|0
1643119500000|2022-01-25 14:05:00|33320.31|33320.31|33322.09|33322.09|33322.09|33322.09|33320.31|33320.31|0
1643119510000|2022-01-25 14:05:10|33317.78|33317.78|33313.48|33313.48|33317.78|33317.78|33313.48|33313.48|0
1643119520000|2022-01-25 14:05:20|33309.17|33309.17|33305.62|33305.62|33309.17|33309.17|33305.62|33305.62|0
1643119530000|2022-01-25 14:05:30|33309.92|33309.92|33314.23|33314.23|33314.23|33314.23|33309.92|33309.92|0
1643119560000|2022-01-25 14:06:00|33318.54|33318.54|33309.92|33309.92|33318.54|33318.54|33309.92|33309.92|0
1643119570000|2022-01-25 14:06:10|33305.62|33305.62|33305.62|33305.62|33305.62|33305.62|33305.62|33305.62|0
1643119580000|2022-01-25 14:06:20|33295.23|33295.23|33295.23|33295.23|33295.23|33295.23|33295.23|33295.23|0
1643119610000|2022-01-25 14:06:50|33308.15|33308.15|33308.15|33308.15|33308.15|33308.15|33308.15|33308.15|0
1643119630000|2022-01-25 14:07:10|33306.37|33306.37|33306.37|33306.37|33306.37|33306.37|33306.37|33306.37|0
1643119660000|2022-01-25 14:07:40|33302.06|33302.06|33302.06|33302.06|33302.06|33302.06|33302.06|33302.06|0
1643119670000|2022-01-25 14:07:50|33303.84|33303.84|33303.84|33303.84|33303.84|33303.84|33303.84|33303.84|0
1643119700000|2022-01-25 14:08:20|33295.23|33295.23|33303.84|33303.84|33303.84|33303.84|33295.23|33295.23|0
1643119710000|2022-01-25 14:08:30|33302.06|33302.06|33302.06|33302.06|33302.06|33302.06|33302.06|33302.06|0
1643119720000|2022-01-25 14:08:40|33300.29|33300.29|33298.51|33298.51|33300.29|33300.29|33298.51|33298.51|0
1643119740000|2022-01-25 14:09:00|33307.12|33307.12|33302.06|33302.06|33310.68|33310.68|33302.06|33302.06|0
1643119780000|2022-01-25 14:09:40|33297.76|33297.76|33302.06|33302.06|33302.06|33302.06|33297.76|33297.76|0
1643119820000|2022-01-25 14:10:20|33297.76|33297.76|33302.06|33302.06|33302.06|33302.06|33297.76|33297.76|0
1643119850000|2022-01-25 14:10:50|33310.68|33310.68|33302.06|33302.06|33310.68|33310.68|33302.06|33302.06|0
1643119890000|2022-01-25 14:11:30|33310.68|33310.68|33312.45|33312.45|33312.45|33312.45|33310.68|33310.68|0
1643119900000|2022-01-25 14:11:40|33308.15|33308.15|33308.15|33308.15|33312.45|33312.45|33308.15|33308.15|0
1643119910000|2022-01-25 14:11:50|33312.45|33312.45|33312.45|33312.45|33312.45|33312.45|33312.45|33312.45|0
1643119920000|2022-01-25 14:12:00|33308.15|33308.15|33308.15|33308.15|33308.15|33308.15|33308.15|33308.15|0
1643119930000|2022-01-25 14:12:10|33309.92|33309.92|33318.54|33318.54|33318.54|33318.54|33309.92|33309.92|0
1643119940000|2022-01-25 14:12:20|33314.23|33314.23|33314.23|33314.23|33314.23|33314.23|33314.23|33314.23|0
1643119980000|2022-01-25 14:13:00|33309.92|33309.92|33309.92|33309.92|33309.92|33309.92|33309.92|33309.92|0
1643120010000|2022-01-25 14:13:30|33308.15|33308.15|33308.15|33308.15|33308.15|33308.15|33308.15|33308.15|0
1643120020000|2022-01-25 14:13:40|33303.84|33303.84|33303.84|33303.84|33303.84|33303.84|33303.84|33303.84|0
1643120060000|2022-01-25 14:14:20|33308.15|33308.15|33308.15|33308.15|33308.15|33308.15|33308.15|33308.15|0
1643120070000|2022-01-25 14:14:30|33312.45|33312.45|33308.15|33308.15|33312.45|33312.45|33308.15|33308.15|0
1643120100000|2022-01-25 14:15:00|33309.92|33309.92|33318.54|33318.54|33318.54|33318.54|33309.92|33309.92|0
1643120150000|2022-01-25 14:15:50|33314.23|33314.23|33314.23|33314.23|33314.23|33314.23|33314.23|33314.23|0
1643120170000|2022-01-25 14:16:10|33317.78|33317.78|33313.48|33313.48|33317.78|33317.78|33313.48|33313.48|0
1643120210000|2022-01-25 14:16:50|33309.17|33309.17|33309.17|33309.17|33309.17|33309.17|33309.17|33309.17|0
1643120220000|2022-01-25 14:17:00|33313.48|33313.48|33313.48|33313.48|33313.48|33313.48|33313.48|33313.48|0
1643120230000|2022-01-25 14:17:10|33318.81|33318.81|33317.03|33317.03|33318.81|33318.81|33317.03|33317.03|0
1643120260000|2022-01-25 14:17:40|33321.34|33321.34|33321.34|33321.34|33321.34|33321.34|33321.34|33321.34|0
1643120280000|2022-01-25 14:18:00|33323.12|33323.12|33335.28|33335.28|33339.59|33339.59|33323.12|33323.12|0
1643120290000|2022-01-25 14:18:10|33340.61|33340.61|33342.39|33342.39|33349.23|33349.23|33340.61|33340.61|0
1643120300000|2022-01-25 14:18:20|33346.7|33346.7|33346.7|33346.7|33346.7|33346.7|33346.7|33346.7|0
1643120310000|2022-01-25 14:18:30|33348.48|33348.48|33344.92|33344.92|33348.48|33348.48|33344.92|33344.92|0
1643120330000|2022-01-25 14:18:50|33357.84|33357.84|33343.14|33343.14|33357.84|33357.84|33341.37|33341.37|0
1643120340000|2022-01-25 14:19:00|33344.92|33344.92|33344.92|33344.92|33346.7|33346.7|33344.92|33344.92|0
1643120360000|2022-01-25 14:19:20|33349.23|33349.23|33349.23|33349.23|33349.23|33349.23|33349.23|33349.23|0
1643120370000|2022-01-25 14:19:30|33353.53|33353.53|33355.31|33355.31|33355.31|33355.31|33349.23|33349.23|0
1643120390000|2022-01-25 14:19:50|33357.09|33357.09|33353.53|33353.53|33357.09|33357.09|33353.53|33353.53|0
1643120410000|2022-01-25 14:20:10|33355.31|33355.31|33359.62|33359.62|33359.62|33359.62|33355.31|33355.31|0
1643120420000|2022-01-25 14:20:20|33361.39|33361.39|33355.31|33355.31|33361.39|33361.39|33355.31|33355.31|0
1643120440000|2022-01-25 14:20:40|33360.64|33360.64|33362.42|33362.42|33362.42|33362.42|33360.64|33360.64|0
1643120450000|2022-01-25 14:20:50|33358.11|33358.11|33358.11|33358.11|33358.11|33358.11|33358.11|33358.11|0
1643120460000|2022-01-25 14:21:00|33361.67|33361.67|33361.67|33361.67|33361.67|33361.67|33361.67|33361.67|0
1643120500000|2022-01-25 14:21:40|33357.36|33357.36|33345.19|33345.19|33357.36|33357.36|33345.19|33345.19|0
1643120510000|2022-01-25 14:21:50|33340.89|33340.89|33339.11|33339.11|33340.89|33340.89|33339.11|33339.11|0
1643120530000|2022-01-25 14:22:10|33330.5|33330.5|33323.39|33323.39|33330.5|33330.5|33323.39|33323.39|0
1643120540000|2022-01-25 14:22:20|33325.17|33325.17|33325.17|33325.17|33325.17|33325.17|33325.17|33325.17|0
1643120550000|2022-01-25 14:22:30|33329.47|33329.47|33333.78|33333.78|33333.78|33333.78|33329.47|33329.47|0
1643120560000|2022-01-25 14:22:40|33338.09|33338.09|33336.31|33336.31|33338.09|33338.09|33336.31|33336.31|0
1643120570000|2022-01-25 14:22:50|33338.09|33338.09|33338.09|33338.09|33338.09|33338.09|33338.09|33338.09|0
1643120580000|2022-01-25 14:23:00|33342.39|33342.39|33342.39|33342.39|33342.39|33342.39|33342.39|33342.39|0
1643120600000|2022-01-25 14:23:20|33338.09|33338.09|33338.09|33338.09|33338.09|33338.09|33338.09|33338.09|0
1643120620000|2022-01-25 14:23:40|33329.47|33329.47|33333.78|33333.78|33333.78|33333.78|33329.47|33329.47|0
1643120630000|2022-01-25 14:23:50|33332|33332|33332|33332|33332|33332|33332|33332|0
1643120650000|2022-01-25 14:24:10|33323.39|33323.39|33332|33332|33332|33332|33323.39|33323.39|0
1643120660000|2022-01-25 14:24:20|33323.39|33323.39|33323.39|33323.39|33323.39|33323.39|33323.39|33323.39|0
1643120680000|2022-01-25 14:24:40|33332|33332|33332|33332|33336.31|33336.31|33327.7|33327.7|0
1643120690000|2022-01-25 14:24:50|33327.7|33327.7|33327.7|33327.7|33327.7|33327.7|33327.7|33327.7|0
1643120710000|2022-01-25 14:25:10|33332|33332|33332|33332|33332|33332|33332|33332|0
1643120720000|2022-01-25 14:25:20|33327.7|33327.7|33324.89|33324.89|33327.7|33327.7|33314.5|33314.5|0
1643120730000|2022-01-25 14:25:30|33320.59|33320.59|33324.89|33324.89|33324.89|33324.89|33320.59|33320.59|0
1643120740000|2022-01-25 14:25:40|33323.12|33323.12|33323.12|33323.12|33323.12|33323.12|33323.12|33323.12|0
1643120760000|2022-01-25 14:26:00|33321.34|33321.34|33321.34|33321.34|33321.34|33321.34|33321.34|33321.34|0
1643120770000|2022-01-25 14:26:10|33324.89|33324.89|33326.67|33326.67|33326.67|33326.67|33324.89|33324.89|0
1643120780000|2022-01-25 14:26:20|33328.45|33328.45|33341.37|33341.37|33341.37|33341.37|33328.45|33328.45|0
1643120800000|2022-01-25 14:26:40|33339.59|33339.59|33339.59|33339.59|33339.59|33339.59|33339.59|33339.59|0
1643120840000|2022-01-25 14:27:20|33341.37|33341.37|33341.37|33341.37|33341.37|33341.37|33341.37|33341.37|0
1643120860000|2022-01-25 14:27:40|33337.06|33337.06|33337.06|33337.06|33337.06|33337.06|33337.06|33337.06|0
1643120880000|2022-01-25 14:28:00|33332.75|33332.75|33322.36|33322.36|33332.75|33332.75|33322.36|33322.36|0
1643120890000|2022-01-25 14:28:10|33318.06|33318.06|33318.06|33318.06|33318.06|33318.06|33318.06|33318.06|0
1643120900000|2022-01-25 14:28:20|33314.5|33314.5|33312.73|33312.73|33314.5|33314.5|33312.73|33312.73|0
1643120940000|2022-01-25 14:29:00|33304.11|33304.11|33310.95|33310.95|33310.95|33310.95|33302.34|33302.34|0
1643120950000|2022-01-25 14:29:10|33302.34|33302.34|33302.34|33302.34|33302.34|33302.34|33302.34|33302.34|0
1643120960000|2022-01-25 14:29:20|33306.64|33306.64|33304.86|33304.86|33309.17|33309.17|33304.86|33304.86|0
1643120970000|2022-01-25 14:29:30|33309.17|33309.17|33309.17|33309.17|33309.17|33309.17|33309.17|33309.17|0
1643120990000|2022-01-25 14:29:50|33313.48|33313.48|33339.32|33339.32|33339.32|33339.32|33309.17|33309.17|0
1643121000000|2022-01-25 14:30:00|33341.09|33341.09|33394.55|33394.55|33394.55|33394.55|33321.34|33321.34|0
1643121010000|2022-01-25 14:30:10|33385.94|33385.94|33394.55|33394.55|33394.55|33394.55|33385.94|33385.94|0
1643121020000|2022-01-25 14:30:20|33390.24|33390.24|33403.16|33403.16|33429|33429|33390.24|33390.24|0
1643121030000|2022-01-25 14:30:30|33407.47|33407.47|33433.31|33433.31|33433.31|33433.31|33403.16|33403.16|0
1643121040000|2022-01-25 14:30:40|33441.92|33441.92|33429|33429|33441.92|33441.92|33420.39|33420.39|0
1643121050000|2022-01-25 14:30:50|33437.61|33437.61|33456.62|33456.62|33465.23|33465.23|33429|33429|0
1643121060000|2022-01-25 14:31:00|33462.7|33462.7|33477.4|33477.4|33486.01|33486.01|33462.7|33462.7|0
1643121070000|2022-01-25 14:31:10|33486.01|33486.01|33432.55|33432.55|33486.01|33486.01|33423.94|33423.94|0
1643121080000|2022-01-25 14:31:20|33398.1|33398.1|33398.1|33398.1|33398.1|33398.1|33398.1|33398.1|0
1643121090000|2022-01-25 14:31:30|33402.41|33402.41|33423.94|33423.94|33423.94|33423.94|33402.41|33402.41|0
1643121100000|2022-01-25 14:31:40|33419.64|33419.64|33423.94|33423.94|33428.25|33428.25|33419.64|33419.64|0
1643121110000|2022-01-25 14:31:50|33428.25|33428.25|33412.8|33412.8|33428.25|33428.25|33399.88|33399.88|0
1643121120000|2022-01-25 14:32:00|33425.72|33425.72|33425.72|33425.72|33434.33|33434.33|33425.72|33425.72|0
1643121130000|2022-01-25 14:32:10|33434.33|33434.33|33436.11|33436.11|33436.11|33436.11|33434.33|33434.33|0
1643121140000|2022-01-25 14:32:20|33444.72|33444.72|33472.34|33472.34|33472.34|33472.34|33444.72|33444.72|0
1643121150000|2022-01-25 14:32:30|33463.73|33463.73|33466.25|33466.25|33466.25|33466.25|33449.03|33449.03|0
1643121160000|2022-01-25 14:32:40|33457.64|33457.64|33474.87|33474.87|33474.87|33474.87|33457.64|33457.64|0
1643121170000|2022-01-25 14:32:50|33483.48|33483.48|33466.25|33466.25|33487.79|33487.79|33466.25|33466.25|0
1643121180000|2022-01-25 14:33:00|33461.95|33461.95|33453.34|33453.34|33461.95|33461.95|33453.34|33453.34|0
1643121190000|2022-01-25 14:33:10|33424.97|33424.97|33407.74|33407.74|33424.97|33424.97|33405.96|33405.96|0
1643121200000|2022-01-25 14:33:20|33409.52|33409.52|33445.75|33445.75|33462.97|33462.97|33409.52|33409.52|0
1643121220000|2022-01-25 14:33:40|33454.36|33454.36|33445.75|33445.75|33454.36|33454.36|33445.75|33445.75|0
1643121230000|2022-01-25 14:33:50|33462.97|33462.97|33467.28|33467.28|33467.28|33467.28|33454.36|33454.36|0
1643121240000|2022-01-25 14:34:00|33471.59|33471.59|33475.89|33475.89|33475.89|33475.89|33462.97|33462.97|0
1643121250000|2022-01-25 14:34:10|33462.97|33462.97|33461.2|33461.2|33465.5|33465.5|33456.89|33456.89|0
1643121260000|2022-01-25 14:34:20|33478.42|33478.42|33458.67|33458.67|33484.51|33484.51|33458.67|33458.67|0
1643121270000|2022-01-25 14:34:30|33462.97|33462.97|33439.66|33439.66|33462.97|33462.97|33439.66|33439.66|0
1643121280000|2022-01-25 14:34:40|33437.89|33437.89|33435.36|33435.36|33437.89|33437.89|33429.27|33429.27|0
1643121290000|2022-01-25 14:34:50|33439.66|33439.66|33461.2|33461.2|33465.5|33465.5|33439.66|33439.66|0
1643121300000|2022-01-25 14:35:00|33452.58|33452.58|33452.58|33452.58|33452.58|33452.58|33452.58|33452.58|0
1643121310000|2022-01-25 14:35:10|33443.97|33443.97|33449.3|33449.3|33453.61|33453.61|33443.97|33443.97|0
1643121320000|2022-01-25 14:35:20|33437.13|33437.13|33445.75|33445.75|33450.05|33450.05|33431.05|33431.05|0
1643121330000|2022-01-25 14:35:30|33450.05|33450.05|33454.36|33454.36|33454.36|33454.36|33450.05|33450.05|0
1643121340000|2022-01-25 14:35:40|33458.67|33458.67|33454.36|33454.36|33458.67|33458.67|33445.75|33445.75|0
1643121350000|2022-01-25 14:35:50|33410.27|33410.27|33410.27|33410.27|33410.27|33410.27|33410.27|33410.27|0
1643121360000|2022-01-25 14:36:00|33418.88|33418.88|33418.88|33418.88|33418.88|33418.88|33418.88|33418.88|0
1643121370000|2022-01-25 14:36:10|33420.66|33420.66|33424.97|33424.97|33429.27|33429.27|33420.66|33420.66|0
1643121380000|2022-01-25 14:36:20|33420.66|33420.66|33426.74|33426.74|33426.74|33426.74|33420.66|33420.66|0
1643121390000|2022-01-25 14:36:30|33418.13|33418.13|33390.52|33390.52|33418.13|33418.13|33390.52|33390.52|0
1643121400000|2022-01-25 14:36:40|33388.74|33388.74|33388.74|33388.74|33393.04|33393.04|33384.43|33384.43|0
1643121410000|2022-01-25 14:36:50|33384.43|33384.43|33380.12|33380.12|33384.43|33384.43|33380.12|33380.12|0
1643121420000|2022-01-25 14:37:00|33384.43|33384.43|33388.74|33388.74|33388.74|33388.74|33384.43|33384.43|0
1643121430000|2022-01-25 14:37:10|33397.35|33397.35|33408.49|33408.49|33408.49|33408.49|33397.35|33397.35|0
1643121440000|2022-01-25 14:37:20|33410.27|33410.27|33429.27|33429.27|33429.27|33429.27|33410.27|33410.27|0
1643121450000|2022-01-25 14:37:30|33433.58|33433.58|33446.5|33446.5|33459.42|33459.42|33433.58|33433.58|0
1643121460000|2022-01-25 14:37:40|33442.19|33442.19|33437.89|33437.89|33442.19|33442.19|33433.58|33433.58|0
1643121480000|2022-01-25 14:38:00|33450.81|33450.81|33442.19|33442.19|33450.81|33450.81|33442.19|33442.19|0
1643121490000|2022-01-25 14:38:10|33433.58|33433.58|33423.19|33423.19|33433.58|33433.58|33423.19|33423.19|0
1643121500000|2022-01-25 14:38:20|33426.74|33426.74|33418.13|33418.13|33431.05|33431.05|33418.13|33418.13|0
1643121510000|2022-01-25 14:38:30|33413.82|33413.82|33418.13|33418.13|33422.44|33422.44|33413.82|33413.82|0
1643121520000|2022-01-25 14:38:40|33426.74|33426.74|33426.74|33426.74|33426.74|33426.74|33426.74|33426.74|0
1643121530000|2022-01-25 14:38:50|33438.91|33438.91|33428.52|33428.52|33438.91|33438.91|33428.52|33428.52|0
1643121540000|2022-01-25 14:39:00|33424.21|33424.21|33424.21|33424.21|33424.21|33424.21|33415.6|33415.6|0
1643121550000|2022-01-25 14:39:10|33418.88|33418.88|33399.88|33399.88|33418.88|33418.88|33399.88|33399.88|0
1643121560000|2022-01-25 14:39:20|33395.57|33395.57|33395.57|33395.57|33395.57|33395.57|33395.57|33395.57|0
1643121570000|2022-01-25 14:39:30|33393.8|33393.8|33404.94|33404.94|33404.94|33404.94|33392.02|33392.02|0
1643121580000|2022-01-25 14:39:40|33409.25|33409.25|33413.55|33413.55|33413.55|33413.55|33409.25|33409.25|0
1643121590000|2022-01-25 14:39:50|33417.86|33417.86|33417.86|33417.86|33422.16|33422.16|33411.77|33411.77|0
1643121600000|2022-01-25 14:40:00|33413.55|33413.55|33413.55|33413.55|33413.55|33413.55|33413.55|33413.55|0
1643121610000|2022-01-25 14:40:10|33422.16|33422.16|33420.39|33420.39|33422.16|33422.16|33420.39|33420.39|0
1643121620000|2022-01-25 14:40:20|33416.08|33416.08|33403.16|33403.16|33420.39|33420.39|33403.16|33403.16|0
1643121630000|2022-01-25 14:40:30|33394.55|33394.55|33373.77|33373.77|33394.55|33394.55|33373.77|33373.77|0
1643121640000|2022-01-25 14:40:40|33369.46|33369.46|33373.77|33373.77|33373.77|33373.77|33369.46|33369.46|0
1643121650000|2022-01-25 14:40:50|33356.54|33356.54|33350.46|33350.46|33356.54|33356.54|33350.46|33350.46|0
1643121670000|2022-01-25 14:41:10|33346.15|33346.15|33346.15|33346.15|33350.46|33350.46|33346.15|33346.15|0
1643121680000|2022-01-25 14:41:20|33341.85|33341.85|33344.38|33344.38|33346.15|33346.15|33333.23|33333.23|0
1643121690000|2022-01-25 14:41:30|33335.76|33335.76|33346.15|33346.15|33346.15|33346.15|33335.76|33335.76|0
1643121700000|2022-01-25 14:41:40|33341.85|33341.85|33337.54|33337.54|33341.85|33341.85|33324.62|33324.62|0
1643121710000|2022-01-25 14:41:50|33324.62|33324.62|33324.62|33324.62|33324.62|33324.62|33324.62|33324.62|0
1643121720000|2022-01-25 14:42:00|33320.31|33320.31|33320.31|33320.31|33320.31|33320.31|33320.31|33320.31|0
1643121730000|2022-01-25 14:42:10|33324.62|33324.62|33324.62|33324.62|33328.93|33328.93|33324.62|33324.62|0
1643121740000|2022-01-25 14:42:20|33328.93|33328.93|33333.23|33333.23|33333.23|33333.23|33328.93|33328.93|0
1643121750000|2022-01-25 14:42:30|33337.54|33337.54|33337.54|33337.54|33337.54|33337.54|33337.54|33337.54|0
1643121760000|2022-01-25 14:42:40|33341.85|33341.85|33337.54|33337.54|33346.15|33346.15|33337.54|33337.54|0
1643121770000|2022-01-25 14:42:50|33324.62|33324.62|33324.62|33324.62|33324.62|33324.62|33324.62|33324.62|0
1643121780000|2022-01-25 14:43:00|33322.84|33322.84|33322.84|33322.84|33322.84|33322.84|33322.84|33322.84|0
1643121790000|2022-01-25 14:43:10|33331.46|33331.46|33331.46|33331.46|33331.46|33331.46|33327.15|33327.15|0
1643121800000|2022-01-25 14:43:20|33327.9|33327.9|33327.9|33327.9|33327.9|33327.9|33327.9|33327.9|0
1643121810000|2022-01-25 14:43:30|33323.59|33323.59|33327.9|33327.9|33332.21|33332.21|33323.59|33323.59|0
1643121830000|2022-01-25 14:43:50|33314.98|33314.98|33306.37|33306.37|33314.98|33314.98|33306.37|33306.37|0
1643121850000|2022-01-25 14:44:10|33304.59|33304.59|33304.59|33304.59|33304.59|33304.59|33300.29|33300.29|0
1643121860000|2022-01-25 14:44:20|33308.9|33308.9|33304.59|33304.59|33308.9|33308.9|33304.59|33304.59|0
1643121870000|2022-01-25 14:44:30|33300.29|33300.29|33302.81|33302.81|33302.81|33302.81|33298.51|33298.51|0
1643121890000|2022-01-25 14:44:50|33296.35|33296.35|33305.34|33305.34|33305.34|33305.34|33294.58|33294.58|0
1643121900000|2022-01-25 14:45:00|33301.04|33301.04|33305.34|33305.34|33305.34|33305.34|33301.04|33301.04|0
1643121910000|2022-01-25 14:45:10|33309.65|33309.65|33309.65|33309.65|33311.43|33311.43|33309.65|33309.65|0
1643121920000|2022-01-25 14:45:20|33313.96|33313.96|33313.96|33313.96|33318.26|33318.26|33313.96|33313.96|0
1643121930000|2022-01-25 14:45:30|33331.18|33331.18|33331.18|33331.18|33331.18|33331.18|33331.18|33331.18|0
1643121940000|2022-01-25 14:45:40|33326.88|33326.88|33322.57|33322.57|33326.88|33326.88|33313.96|33313.96|0
1643121950000|2022-01-25 14:45:50|33331.18|33331.18|33318.26|33318.26|33331.18|33331.18|33318.26|33318.26|0
1643121960000|2022-01-25 14:46:00|33309.65|33309.65|33309.65|33309.65|33309.65|33309.65|33309.65|33309.65|0
1643121970000|2022-01-25 14:46:10|33313.96|33313.96|33309.65|33309.65|33313.96|33313.96|33309.65|33309.65|0
1643121980000|2022-01-25 14:46:20|33318.26|33318.26|33322.57|33322.57|33322.57|33322.57|33313.96|33313.96|0
1643122000000|2022-01-25 14:46:40|33320.79|33320.79|33340.55|33340.55|33340.55|33340.55|33319.02|33319.02|0
1643122010000|2022-01-25 14:46:50|33355.24|33355.24|33355.24|33355.24|33368.16|33368.16|33355.24|33355.24|0
1643122020000|2022-01-25 14:47:00|33359.55|33359.55|33363.86|33363.86|33363.86|33363.86|33359.55|33359.55|0
1643122030000|2022-01-25 14:47:10|33359.55|33359.55|33359.55|33359.55|33361.33|33361.33|33359.55|33359.55|0
1643122040000|2022-01-25 14:47:20|33363.86|33363.86|33363.86|33363.86|33363.86|33363.86|33363.86|33363.86|0
1643122050000|2022-01-25 14:47:30|33372.47|33372.47|33372.47|33372.47|33372.47|33372.47|33372.47|33372.47|0
1643122060000|2022-01-25 14:47:40|33368.16|33368.16|33372.47|33372.47|33372.47|33372.47|33363.86|33363.86|0
1643122070000|2022-01-25 14:47:50|33376.78|33376.78|33394|33394|33395.78|33395.78|33372.47|33372.47|0
1643122080000|2022-01-25 14:48:00|33376.78|33376.78|33376.78|33376.78|33376.78|33376.78|33376.78|33376.78|0
1643122090000|2022-01-25 14:48:10|33385.39|33385.39|33387.17|33387.17|33387.17|33387.17|33385.39|33385.39|0
1643122100000|2022-01-25 14:48:20|33361.33|33361.33|33372.47|33372.47|33374.25|33374.25|33361.33|33361.33|0
1643122110000|2022-01-25 14:48:30|33368.16|33368.16|33374.25|33374.25|33374.25|33374.25|33368.16|33368.16|0
1643122120000|2022-01-25 14:48:40|33378.55|33378.55|33360.58|33360.58|33382.11|33382.11|33360.58|33360.58|0
1643122130000|2022-01-25 14:48:50|33362.35|33362.35|33362.35|33362.35|33362.35|33362.35|33362.35|33362.35|0
1643122140000|2022-01-25 14:49:00|33360.58|33360.58|33358.8|33358.8|33360.58|33360.58|33358.8|33358.8|0
1643122150000|2022-01-25 14:49:10|33364.13|33364.13|33355.52|33355.52|33364.13|33364.13|33355.52|33355.52|0
1643122160000|2022-01-25 14:49:20|33353.74|33353.74|33353.74|33353.74|33353.74|33353.74|33353.74|33353.74|0
1643122170000|2022-01-25 14:49:30|33340.82|33340.82|33328.65|33328.65|33340.82|33340.82|33328.65|33328.65|0
1643122180000|2022-01-25 14:49:40|33330.43|33330.43|33330.43|33330.43|33330.43|33330.43|33330.43|33330.43|0
1643122190000|2022-01-25 14:49:50|33328.65|33328.65|33322.57|33322.57|33328.65|33328.65|33317.51|33317.51|0
1643122200000|2022-01-25 14:50:00|33324.35|33324.35|33302.81|33302.81|33324.35|33324.35|33302.81|33302.81|0
1643122220000|2022-01-25 14:50:20|33298.51|33298.51|33304.59|33304.59|33304.59|33304.59|33298.51|33298.51|0
1643122230000|2022-01-25 14:50:30|33308.9|33308.9|33308.9|33308.9|33308.9|33308.9|33300.29|33300.29|0
1643122250000|2022-01-25 14:50:50|33304.59|33304.59|33295.98|33295.98|33304.59|33304.59|33291.67|33291.67|0
1643122260000|2022-01-25 14:51:00|33300.29|33300.29|33300.29|33300.29|33300.29|33300.29|33300.29|33300.29|0
1643122270000|2022-01-25 14:51:10|33295.98|33295.98|33308.9|33308.9|33308.9|33308.9|33294.2|33294.2|0
1643122280000|2022-01-25 14:51:20|33307.12|33307.12|33294.2|33294.2|33307.12|33307.12|33294.2|33294.2|0
1643122290000|2022-01-25 14:51:30|33298.51|33298.51|33302.81|33302.81|33302.81|33302.81|33294.2|33294.2|0
1643122300000|2022-01-25 14:51:40|33298.51|33298.51|33298.51|33298.51|33298.51|33298.51|33294.2|33294.2|0
1643122310000|2022-01-25 14:51:50|33302.81|33302.81|33302.81|33302.81|33302.81|33302.81|33298.51|33298.51|0
1643122320000|2022-01-25 14:52:00|33298.51|33298.51|33296.35|33296.35|33298.51|33298.51|33296.35|33296.35|0
1643122330000|2022-01-25 14:52:10|33298.51|33298.51|33302.81|33302.81|33302.81|33302.81|33298.51|33298.51|0
1643122340000|2022-01-25 14:52:20|33298.51|33298.51|33294.2|33294.2|33298.51|33298.51|33292.05|33292.05|0
1643122350000|2022-01-25 14:52:30|33298.51|33298.51|33294.2|33294.2|33298.51|33298.51|33289.89|33289.89|0
1643122360000|2022-01-25 14:52:40|33298.51|33298.51|33304.59|33304.59|33317.51|33317.51|33298.51|33298.51|0
1643122370000|2022-01-25 14:52:50|33300.29|33300.29|33304.59|33304.59|33304.59|33304.59|33300.29|33300.29|0
1643122380000|2022-01-25 14:53:00|33308.9|33308.9|33313.2|33313.2|33313.2|33313.2|33308.9|33308.9|0
1643122390000|2022-01-25 14:53:10|33308.9|33308.9|33304.59|33304.59|33308.9|33308.9|33304.59|33304.59|0
1643122400000|2022-01-25 14:53:20|33313.2|33313.2|33317.51|33317.51|33317.51|33317.51|33313.2|33313.2|0
1643122410000|2022-01-25 14:53:30|33321.82|33321.82|33306.37|33306.37|33323.59|33323.59|33306.37|33306.37|0
1643122430000|2022-01-25 14:53:50|33319.29|33319.29|33319.29|33319.29|33319.29|33319.29|33319.29|33319.29|0
1643122450000|2022-01-25 14:54:10|33310.68|33310.68|33319.29|33319.29|33319.29|33319.29|33310.68|33310.68|0
1643122460000|2022-01-25 14:54:20|33310.68|33310.68|33308.15|33308.15|33316.76|33316.76|33308.15|33308.15|0
1643122470000|2022-01-25 14:54:30|33299.53|33299.53|33303.84|33303.84|33303.84|33303.84|33299.53|33299.53|0
1643122480000|2022-01-25 14:54:40|33299.53|33299.53|33299.53|33299.53|33299.53|33299.53|33299.53|33299.53|0
1643122490000|2022-01-25 14:54:50|33297.76|33297.76|33289.14|33289.14|33302.06|33302.06|33289.14|33289.14|0
1643122500000|2022-01-25 14:55:00|33297.76|33297.76|33295.6|33295.6|33297.76|33297.76|33293.45|33293.45|0
1643122510000|2022-01-25 14:55:10|33289.14|33289.14|33295.6|33295.6|33295.6|33295.6|33284.84|33284.84|0
1643122520000|2022-01-25 14:55:20|33293.83|33293.83|33291.67|33291.67|33295.98|33295.98|33287.37|33287.37|0
1643122530000|2022-01-25 14:55:30|33287.37|33287.37|33298.51|33298.51|33298.51|33298.51|33287.37|33287.37|0
1643122540000|2022-01-25 14:55:40|33294.2|33294.2|33283.81|33283.81|33294.2|33294.2|33283.81|33283.81|0
1643122550000|2022-01-25 14:55:50|33288.12|33288.12|33288.12|33288.12|33288.12|33288.12|33288.12|33288.12|0
1643122560000|2022-01-25 14:56:00|33283.81|33283.81|33279.5|33279.5|33285.96|33285.96|33279.5|33279.5|0
1643122580000|2022-01-25 14:56:20|33277.73|33277.73|33290.65|33290.65|33290.65|33290.65|33273.42|33273.42|0
1643122600000|2022-01-25 14:56:40|33288.87|33288.87|33280.26|33280.26|33288.87|33288.87|33280.26|33280.26|0
1643122610000|2022-01-25 14:56:50|33284.56|33284.56|33282.41|33282.41|33284.56|33284.56|33280.26|33280.26|0
1643122620000|2022-01-25 14:57:00|33280.26|33280.26|33280.26|33280.26|33284.56|33284.56|33280.26|33280.26|0
1643122630000|2022-01-25 14:57:10|33276.7|33276.7|33276.7|33276.7|33276.7|33276.7|33276.7|33276.7|0
1643122640000|2022-01-25 14:57:20|33272.4|33272.4|33270.62|33270.62|33281.01|33281.01|33266.31|33266.31|0
1643122650000|2022-01-25 14:57:30|33266.31|33266.31|33255.92|33255.92|33266.31|33266.31|33247.31|33247.31|0
1643122660000|2022-01-25 14:57:40|33247.31|33247.31|33247.31|33247.31|33247.31|33247.31|33247.31|33247.31|0
1643122670000|2022-01-25 14:57:50|33255.92|33255.92|33251.62|33251.62|33255.92|33255.92|33247.31|33247.31|0
1643122680000|2022-01-25 14:58:00|33255.92|33255.92|33252.37|33252.37|33255.92|33255.92|33252.37|33252.37|0
1643122690000|2022-01-25 14:58:10|33243.75|33243.75|33243.75|33243.75|33243.75|33243.75|33243.75|33243.75|0
1643122710000|2022-01-25 14:58:30|33235.14|33235.14|33229.81|33229.81|33235.89|33235.89|33225.5|33225.5|0
1643122720000|2022-01-25 14:58:40|33225.5|33225.5|33214.36|33214.36|33225.5|33225.5|33212.58|33212.58|0
1643122730000|2022-01-25 14:58:50|33212.58|33212.58|33212.58|33212.58|33212.58|33212.58|33212.58|33212.58|0
1643122740000|2022-01-25 14:59:00|33208.28|33208.28|33199.66|33199.66|33208.28|33208.28|33199.66|33199.66|0
1643122750000|2022-01-25 14:59:10|33203.97|33203.97|33212.58|33212.58|33212.58|33212.58|33203.97|33203.97|0
1643122760000|2022-01-25 14:59:20|33216.89|33216.89|33221.2|33221.2|33221.2|33221.2|33216.89|33216.89|0
1643122770000|2022-01-25 14:59:30|33242.73|33242.73|33229.81|33229.81|33251.34|33251.34|33229.81|33229.81|0
1643122780000|2022-01-25 14:59:40|33225.5|33225.5|33221.2|33221.2|33225.5|33225.5|33221.2|33221.2|0
1643122790000|2022-01-25 14:59:50|33229.81|33229.81|33229.81|33229.81|33229.81|33229.81|33229.81|33229.81|0
1643122800000|2022-01-25 15:00:00|33235.14|33235.14|33243|33243|33251.62|33251.62|33235.14|33235.14|0
1643122810000|2022-01-25 15:00:10|33238.7|33238.7|33238.7|33238.7|33238.7|33238.7|33238.7|33238.7|0
1643122820000|2022-01-25 15:00:20|33247.31|33247.31|33236.17|33236.17|33249.09|33249.09|33230.08|33230.08|0
1643122830000|2022-01-25 15:00:30|33231.86|33231.86|33223.25|33223.25|33231.86|33231.86|33223.25|33223.25|0
1643122840000|2022-01-25 15:00:40|33214.63|33214.63|33223.25|33223.25|33223.25|33223.25|33214.63|33214.63|0
1643122850000|2022-01-25 15:00:50|33210.33|33210.33|33193.1|33193.1|33210.33|33210.33|33193.1|33193.1|0
1643122860000|2022-01-25 15:01:00|33184.49|33184.49|33187.02|33187.02|33188.8|33188.8|33184.49|33184.49|0
1643122870000|2022-01-25 15:01:10|33182.71|33182.71|33172.32|33172.32|33182.71|33182.71|33172.32|33172.32|0
1643122880000|2022-01-25 15:01:20|33168.02|33168.02|33161.93|33161.93|33174.85|33174.85|33161.93|33161.93|0
1643122890000|2022-01-25 15:01:30|33166.24|33166.24|33166.24|33166.24|33166.24|33166.24|33166.24|33166.24|0
1643122900000|2022-01-25 15:01:40|33168.02|33168.02|33176.63|33176.63|33176.63|33176.63|33168.02|33168.02|0
1643122910000|2022-01-25 15:01:50|33172.32|33172.32|33160.15|33160.15|33172.32|33172.32|33160.15|33160.15|0
1643122920000|2022-01-25 15:02:00|33155.85|33155.85|33143.68|33143.68|33155.85|33155.85|33143.68|33143.68|0
1643122930000|2022-01-25 15:02:10|33147.99|33147.99|33143.68|33143.68|33147.99|33147.99|33139.37|33139.37|0
1643122940000|2022-01-25 15:02:20|33141.9|33141.9|33163.44|33163.44|33163.44|33163.44|33141.9|33141.9|0
1643122950000|2022-01-25 15:02:30|33154.82|33154.82|33150.52|33150.52|33154.82|33154.82|33150.52|33150.52|0
1643122960000|2022-01-25 15:02:40|33159.13|33159.13|33155.85|33155.85|33164.46|33164.46|33155.85|33155.85|0
1643122970000|2022-01-25 15:02:50|33164.46|33164.46|33169.52|33169.52|33169.52|33169.52|33160.91|33160.91|0
1643122980000|2022-01-25 15:03:00|33160.91|33160.91|33165.21|33165.21|33165.21|33165.21|33160.91|33160.91|0
1643122990000|2022-01-25 15:03:10|33166.99|33166.99|33160.91|33160.91|33166.99|33166.99|33160.91|33160.91|0
1643123000000|2022-01-25 15:03:20|33156.6|33156.6|33147.99|33147.99|33156.6|33156.6|33147.99|33147.99|0
1643123010000|2022-01-25 15:03:30|33146.21|33146.21|33150.52|33150.52|33150.52|33150.52|33146.21|33146.21|0
1643123020000|2022-01-25 15:03:40|33146.21|33146.21|33150.52|33150.52|33150.52|33150.52|33146.21|33146.21|0
1643123030000|2022-01-25 15:03:50|33141.9|33141.9|33147.99|33147.99|33147.99|33147.99|33141.9|33141.9|0
1643123050000|2022-01-25 15:04:10|33143.68|33143.68|33150.52|33150.52|33152.29|33152.29|33143.68|33143.68|0
1643123060000|2022-01-25 15:04:20|33154.82|33154.82|33154.82|33154.82|33154.82|33154.82|33154.82|33154.82|0
1643123070000|2022-01-25 15:04:30|33146.21|33146.21|33135.82|33135.82|33146.21|33146.21|33134.04|33134.04|0
1643123080000|2022-01-25 15:04:40|33137.6|33137.6|33141.9|33141.9|33141.9|33141.9|33137.6|33137.6|0
1643123090000|2022-01-25 15:04:50|33137.6|33137.6|33137.6|33137.6|33137.6|33137.6|33137.6|33137.6|0
1643123100000|2022-01-25 15:05:00|33141.9|33141.9|33146.21|33146.21|33146.21|33146.21|33141.9|33141.9|0
1643123110000|2022-01-25 15:05:10|33147.99|33147.99|33152.29|33152.29|33152.29|33152.29|33147.99|33147.99|0
1643123120000|2022-01-25 15:05:20|33147.99|33147.99|33135.07|33135.07|33147.99|33147.99|33135.07|33135.07|0
1643123130000|2022-01-25 15:05:30|33139.37|33139.37|33139.37|33139.37|33139.37|33139.37|33139.37|33139.37|0
1643123140000|2022-01-25 15:05:40|33147.99|33147.99|33139.37|33139.37|33149.76|33149.76|33139.37|33139.37|0
1643123150000|2022-01-25 15:05:50|33130.76|33130.76|33128.98|33128.98|33130.76|33130.76|33128.98|33128.98|0
1643123170000|2022-01-25 15:06:10|33127.21|33127.21|33109.98|33109.98|33127.21|33127.21|33109.98|33109.98|0
1643123190000|2022-01-25 15:06:30|33106.43|33106.43|33104.65|33104.65|33106.43|33106.43|33104.65|33104.65|0
1643123200000|2022-01-25 15:06:40|33096.04|33096.04|33081.34|33081.34|33096.04|33096.04|33081.34|33081.34|0
1643123210000|2022-01-25 15:06:50|33079.56|33079.56|33085.65|33085.65|33085.65|33085.65|33079.56|33079.56|0
1643123220000|2022-01-25 15:07:00|33094.26|33094.26|33085.65|33085.65|33094.26|33094.26|33085.65|33085.65|0
1643123230000|2022-01-25 15:07:10|33089.95|33089.95|33089.95|33089.95|33089.95|33089.95|33089.95|33089.95|0
1643123240000|2022-01-25 15:07:20|33093.51|33093.51|33093.51|33093.51|33093.51|33093.51|33093.51|33093.51|0
1643123250000|2022-01-25 15:07:30|33089.2|33089.2|33091.73|33091.73|33091.73|33091.73|33084.89|33084.89|0
1643123260000|2022-01-25 15:07:40|33096.04|33096.04|33096.04|33096.04|33096.04|33096.04|33096.04|33096.04|0
1643123290000|2022-01-25 15:08:10|33091.73|33091.73|33085.65|33085.65|33091.73|33091.73|33077.03|33077.03|0
1643123300000|2022-01-25 15:08:20|33081.34|33081.34|33081.34|33081.34|33081.34|33081.34|33081.34|33081.34|0
1643123310000|2022-01-25 15:08:30|33085.65|33085.65|33087.42|33087.42|33087.42|33087.42|33085.65|33085.65|0
1643123320000|2022-01-25 15:08:40|33074.5|33074.5|33078.81|33078.81|33078.81|33078.81|33070.2|33070.2|0
1643123330000|2022-01-25 15:08:50|33074.5|33074.5|33078.81|33078.81|33078.81|33078.81|33074.5|33074.5|0
1643123340000|2022-01-25 15:09:00|33070.2|33070.2|33067.67|33067.67|33071.97|33071.97|33067.67|33067.67|0
1643123350000|2022-01-25 15:09:10|33063.36|33063.36|33055.5|33055.5|33063.36|33063.36|33055.5|33055.5|0
1643123360000|2022-01-25 15:09:20|33059.81|33059.81|33059.81|33059.81|33059.81|33059.81|33059.81|33059.81|0
1643123370000|2022-01-25 15:09:30|33055.5|33055.5|33055.5|33055.5|33055.5|33055.5|33055.5|33055.5|0
1643123380000|2022-01-25 15:09:40|33046.89|33046.89|33055.5|33055.5|33055.5|33055.5|33046.89|33046.89|0
1643123390000|2022-01-25 15:09:50|33051.19|33051.19|33059.81|33059.81|33059.81|33059.81|33051.19|33051.19|0
1643123400000|2022-01-25 15:10:00|33055.5|33055.5|33057.28|33057.28|33057.28|33057.28|33055.5|33055.5|0
1643123410000|2022-01-25 15:10:10|33061.58|33061.58|33057.28|33057.28|33065.89|33065.89|33057.28|33057.28|0
1643123420000|2022-01-25 15:10:20|33061.58|33061.58|33068.42|33068.42|33070.2|33070.2|33061.58|33061.58|0
1643123430000|2022-01-25 15:10:30|33064.11|33064.11|33053.72|33053.72|33064.11|33064.11|33053.72|33053.72|0
1643123440000|2022-01-25 15:10:40|33049.42|33049.42|33049.42|33049.42|33049.42|33049.42|33049.42|33049.42|0
1643123450000|2022-01-25 15:10:50|33053.72|33053.72|33053.72|33053.72|33053.72|33053.72|33053.72|33053.72|0
1643123460000|2022-01-25 15:11:00|33045.11|33045.11|33046.89|33046.89|33046.89|33046.89|33045.11|33045.11|0
1643123470000|2022-01-25 15:11:10|33051.19|33051.19|33048.67|33048.67|33052.97|33052.97|33046.89|33046.89|0
1643123480000|2022-01-25 15:11:20|33052.97|33052.97|33052.97|33052.97|33052.97|33052.97|33052.97|33052.97|0
1643123490000|2022-01-25 15:11:30|33044.36|33044.36|33048.67|33048.67|33048.67|33048.67|33044.36|33044.36|0
1643123500000|2022-01-25 15:11:40|33052.97|33052.97|33050.44|33050.44|33052.97|33052.97|33048.67|33048.67|0
1643123520000|2022-01-25 15:12:00|33048.67|33048.67|33046.89|33046.89|33048.67|33048.67|33046.89|33046.89|0
1643123530000|2022-01-25 15:12:10|33051.19|33051.19|33051.19|33051.19|33051.19|33051.19|33051.19|33051.19|0
1643123540000|2022-01-25 15:12:20|33052.97|33052.97|33051.19|33051.19|33052.97|33052.97|33051.19|33051.19|0
1643123550000|2022-01-25 15:12:30|33046.89|33046.89|33046.89|33046.89|33046.89|33046.89|33046.89|33046.89|0
1643123560000|2022-01-25 15:12:40|33051.19|33051.19|33048.67|33048.67|33051.19|33051.19|33046.89|33046.89|0
1643123570000|2022-01-25 15:12:50|33044.36|33044.36|33035.75|33035.75|33044.36|33044.36|33035.75|33035.75|0
1643123580000|2022-01-25 15:13:00|33044.36|33044.36|33044.36|33044.36|33044.36|33044.36|33044.36|33044.36|0
1643123590000|2022-01-25 15:13:10|33035.75|33035.75|33031.44|33031.44|33035.75|33035.75|33031.44|33031.44|0
1643123600000|2022-01-25 15:13:20|33027.13|33027.13|33027.13|33027.13|33031.44|33031.44|33027.13|33027.13|0
1643123610000|2022-01-25 15:13:30|33035.75|33035.75|33035.75|33035.75|33035.75|33035.75|33035.75|33035.75|0
1643123630000|2022-01-25 15:13:50|33037.52|33037.52|33056.53|33056.53|33060.83|33060.83|33037.52|33037.52|0
1643123640000|2022-01-25 15:14:00|33052.22|33052.22|33066.92|33066.92|33066.92|33066.92|33052.22|33052.22|0
1643123650000|2022-01-25 15:14:10|33062.61|33062.61|33070.47|33070.47|33070.47|33070.47|33058.3|33058.3|0
1643123660000|2022-01-25 15:14:20|33074.78|33074.78|33061.86|33061.86|33074.78|33074.78|33061.86|33061.86|0
1643123670000|2022-01-25 15:14:30|33079.08|33079.08|33079.08|33079.08|33079.08|33079.08|33079.08|33079.08|0
1643123680000|2022-01-25 15:14:40|33082.64|33082.64|33078.33|33078.33|33086.94|33086.94|33078.33|33078.33|0
1643123690000|2022-01-25 15:14:50|33080.11|33080.11|33088.72|33088.72|33093.03|33093.03|33080.11|33080.11|0
1643123700000|2022-01-25 15:15:00|33093.03|33093.03|33093.03|33093.03|33093.03|33093.03|33093.03|33093.03|0
1643123710000|2022-01-25 15:15:10|33084.42|33084.42|33084.42|33084.42|33084.42|33084.42|33084.42|33084.42|0
1643123720000|2022-01-25 15:15:20|33080.11|33080.11|33075.8|33075.8|33080.11|33080.11|33075.8|33075.8|0
1643123730000|2022-01-25 15:15:30|33070.47|33070.47|33070.47|33070.47|33072.25|33072.25|33070.47|33070.47|0
1643123740000|2022-01-25 15:15:40|33074.78|33074.78|33089.47|33089.47|33089.47|33089.47|33074.78|33074.78|0
1643123750000|2022-01-25 15:15:50|33093.78|33093.78|33093.78|33093.78|33093.78|33093.78|33085.17|33085.17|0
1643123760000|2022-01-25 15:16:00|33095.93|33095.93|33089.47|33089.47|33095.93|33095.93|33089.47|33089.47|0
1643123780000|2022-01-25 15:16:20|33093.78|33093.78|33098.09|33098.09|33098.09|33098.09|33093.78|33093.78|0
1643123790000|2022-01-25 15:16:30|33099.86|33099.86|33104.17|33104.17|33104.17|33104.17|33099.86|33099.86|0
1643123800000|2022-01-25 15:16:40|33106.32|33106.32|33114.56|33114.56|33114.56|33114.56|33099.86|33099.86|0
1643123810000|2022-01-25 15:16:50|33123.17|33123.17|33120.64|33120.64|33123.17|33123.17|33118.87|33118.87|0
1643123820000|2022-01-25 15:17:00|33124.95|33124.95|33120.64|33120.64|33124.95|33124.95|33120.64|33120.64|0
1643123830000|2022-01-25 15:17:10|33122.42|33122.42|33126.73|33126.73|33126.73|33126.73|33122.42|33122.42|0
1643123840000|2022-01-25 15:17:20|33122.42|33122.42|33122.8|33122.8|33131.03|33131.03|33122.42|33122.42|0
1643123850000|2022-01-25 15:17:30|33124.95|33124.95|33129.26|33129.26|33129.26|33129.26|33124.95|33124.95|0
1643123860000|2022-01-25 15:17:40|33124.95|33124.95|33124.95|33124.95|33124.95|33124.95|33120.64|33120.64|0
1643123870000|2022-01-25 15:17:50|33120.64|33120.64|33120.64|33120.64|33120.64|33120.64|33120.64|33120.64|0
1643123880000|2022-01-25 15:18:00|33124.2|33124.2|33137.87|33137.87|33137.87|33137.87|33124.2|33124.2|0
1643123890000|2022-01-25 15:18:10|33142.18|33142.18|33146.48|33146.48|33146.48|33146.48|33142.18|33142.18|0
1643123900000|2022-01-25 15:18:20|33150.79|33150.79|33151.81|33151.81|33153.59|33153.59|33146.48|33146.48|0
1643123910000|2022-01-25 15:18:30|33164.73|33164.73|33169.04|33169.04|33173.35|33173.35|33164.73|33164.73|0
1643123920000|2022-01-25 15:18:40|33175.12|33175.12|33175.12|33175.12|33175.12|33175.12|33175.12|33175.12|0
1643123930000|2022-01-25 15:18:50|33166.51|33166.51|33160.43|33160.43|33166.51|33166.51|33160.43|33160.43|0
1643123940000|2022-01-25 15:19:00|33156.12|33156.12|33156.12|33156.12|33157.9|33157.9|33156.12|33156.12|0
1643123950000|2022-01-25 15:19:10|33151.81|33151.81|33151.81|33151.81|33151.81|33151.81|33151.81|33151.81|0
1643123960000|2022-01-25 15:19:20|33150.04|33150.04|33150.04|33150.04|33150.04|33150.04|33150.04|33150.04|0
1643123980000|2022-01-25 15:19:40|33147.88|33147.88|33150.04|33150.04|33150.04|33150.04|33145.73|33145.73|0
1643123990000|2022-01-25 15:19:50|33147.88|33147.88|33145.73|33145.73|33147.88|33147.88|33145.73|33145.73|0
1643124000000|2022-01-25 15:20:00|33147.88|33147.88|33156.5|33156.5|33156.5|33156.5|33147.88|33147.88|0
1643124010000|2022-01-25 15:20:10|33158.65|33158.65|33171.57|33171.57|33171.57|33171.57|33154.34|33154.34|0
1643124020000|2022-01-25 15:20:20|33180.18|33180.18|33179.81|33179.81|33181.96|33181.96|33177.65|33177.65|0
1643124030000|2022-01-25 15:20:30|33177.65|33177.65|33190.57|33190.57|33190.57|33190.57|33177.65|33177.65|0
1643124040000|2022-01-25 15:20:40|33192.73|33192.73|33203.49|33203.49|33203.49|33203.49|33190.57|33190.57|0
1643124050000|2022-01-25 15:20:50|33199.19|33199.19|33199.56|33199.56|33203.49|33203.49|33199.19|33199.19|0
1643124060000|2022-01-25 15:21:00|33207.8|33207.8|33205.65|33205.65|33207.8|33207.8|33203.49|33203.49|0
1643124070000|2022-01-25 15:21:10|33203.49|33203.49|33203.49|33203.49|33203.49|33203.49|33203.49|33203.49|0
1643124080000|2022-01-25 15:21:20|33205.65|33205.65|33203.49|33203.49|33205.65|33205.65|33203.49|33203.49|0
1643124090000|2022-01-25 15:21:30|33207.8|33207.8|33218.19|33218.19|33218.19|33218.19|33207.8|33207.8|0
1643124100000|2022-01-25 15:21:40|33222.5|33222.5|33251.89|33251.89|33251.89|33251.89|33222.5|33222.5|0
1643124110000|2022-01-25 15:21:50|33247.58|33247.58|33251.89|33251.89|33251.89|33251.89|33247.58|33247.58|0
1643124120000|2022-01-25 15:22:00|33256.2|33256.2|33266.96|33266.96|33266.96|33266.96|33251.89|33251.89|0
1643124130000|2022-01-25 15:22:10|33264.81|33264.81|33266.96|33266.96|33266.96|33266.96|33262.65|33262.65|0
1643124140000|2022-01-25 15:22:20|33264.81|33264.81|33254.04|33254.04|33264.81|33264.81|33249.74|33249.74|0
1643124150000|2022-01-25 15:22:30|33247.58|33247.58|33234.66|33234.66|33249.74|33249.74|33234.66|33234.66|0
1643124160000|2022-01-25 15:22:40|33238.97|33238.97|33238.97|33238.97|33238.97|33238.97|33238.97|33238.97|0
1643124170000|2022-01-25 15:22:50|33234.66|33234.66|33228.2|33228.2|33236.82|33236.82|33228.2|33228.2|0
1643124190000|2022-01-25 15:23:10|33230.36|33230.36|33236.44|33236.44|33236.44|33236.44|33230.36|33230.36|0
1643124200000|2022-01-25 15:23:20|33234.66|33234.66|33234.66|33234.66|33234.66|33234.66|33234.66|33234.66|0
1643124210000|2022-01-25 15:23:30|33236.82|33236.82|33243.28|33243.28|33243.28|33243.28|33234.66|33234.66|0
1643124230000|2022-01-25 15:23:50|33234.66|33234.66|33241.12|33241.12|33241.12|33241.12|33234.66|33234.66|0
1643124240000|2022-01-25 15:24:00|33243.28|33243.28|33236.82|33236.82|33243.28|33243.28|33234.66|33234.66|0
1643124250000|2022-01-25 15:24:10|33238.59|33238.59|33234.29|33234.29|33238.59|33238.59|33232.51|33232.51|0
1643124270000|2022-01-25 15:24:30|33236.44|33236.44|33251.51|33251.51|33251.51|33251.51|33236.44|33236.44|0
1643124290000|2022-01-25 15:24:50|33249.36|33249.36|33251.51|33251.51|33251.51|33251.51|33249.36|33249.36|0
1643124300000|2022-01-25 15:25:00|33249.36|33249.36|33268.36|33268.36|33268.36|33268.36|33245.05|33245.05|0
1643124310000|2022-01-25 15:25:10|33270.14|33270.14|33280.53|33280.53|33280.53|33280.53|33270.14|33270.14|0
1643124330000|2022-01-25 15:25:30|33284.84|33284.84|33280.53|33280.53|33284.84|33284.84|33271.92|33271.92|0
1643124340000|2022-01-25 15:25:40|33282.31|33282.31|33282.31|33282.31|33282.31|33282.31|33282.31|33282.31|0
1643124350000|2022-01-25 15:25:50|33284.08|33284.08|33301.31|33301.31|33301.31|33301.31|33284.08|33284.08|0
1643124360000|2022-01-25 15:26:00|33297|33297|33305.24|33305.24|33305.24|33305.24|33297|33297|0
1643124370000|2022-01-25 15:26:10|33308.8|33308.8|33300.56|33300.56|33309.17|33309.17|33300.56|33300.56|0
1643124380000|2022-01-25 15:26:20|33309.17|33309.17|33312.73|33312.73|33317.03|33317.03|33309.17|33309.17|0
1643124390000|2022-01-25 15:26:30|33309.17|33309.17|33307.39|33307.39|33309.17|33309.17|33307.39|33307.39|0
1643124400000|2022-01-25 15:26:40|33311.7|33311.7|33311.7|33311.7|33311.7|33311.7|33311.7|33311.7|0
1643124410000|2022-01-25 15:26:50|33307.39|33307.39|33307.39|33307.39|33307.39|33307.39|33303.09|33303.09|0
1643124420000|2022-01-25 15:27:00|33309.17|33309.17|33310.95|33310.95|33310.95|33310.95|33309.17|33309.17|0
1643124430000|2022-01-25 15:27:10|33312.73|33312.73|33321.34|33321.34|33321.34|33321.34|33308.42|33308.42|0
1643124440000|2022-01-25 15:27:20|33317.03|33317.03|33317.03|33317.03|33317.03|33317.03|33312.73|33312.73|0
1643124450000|2022-01-25 15:27:30|33308.42|33308.42|33312.73|33312.73|33312.73|33312.73|33308.42|33308.42|0
1643124460000|2022-01-25 15:27:40|33317.03|33317.03|33317.03|33317.03|33317.03|33317.03|33317.03|33317.03|0
1643124470000|2022-01-25 15:27:50|33318.81|33318.81|33320.59|33320.59|33320.59|33320.59|33318.81|33318.81|0
1643124480000|2022-01-25 15:28:00|33316.28|33316.28|33316.28|33316.28|33316.28|33316.28|33316.28|33316.28|0
1643124500000|2022-01-25 15:28:20|33307.67|33307.67|33320.59|33320.59|33326.67|33326.67|33307.67|33307.67|0
1643124510000|2022-01-25 15:28:30|33311.97|33311.97|33311.97|33311.97|33320.59|33320.59|33311.97|33311.97|0
1643124520000|2022-01-25 15:28:40|33307.67|33307.67|33318.06|33318.06|33318.06|33318.06|33307.67|33307.67|0
1643124530000|2022-01-25 15:28:50|33313.75|33313.75|33309.44|33309.44|33313.75|33313.75|33309.44|33309.44|0
1643124550000|2022-01-25 15:29:10|33305.14|33305.14|33305.14|33305.14|33305.14|33305.14|33305.14|33305.14|0
1643124570000|2022-01-25 15:29:30|33306.91|33306.91|33302.61|33302.61|33306.91|33306.91|33302.61|33302.61|0
1643124580000|2022-01-25 15:29:40|33306.91|33306.91|33294|33294|33308.69|33308.69|33294|33294|0
1643124590000|2022-01-25 15:29:50|33298.3|33298.3|33308.69|33308.69|33308.69|33308.69|33298.3|33298.3|0
1643124610000|2022-01-25 15:30:10|33325.92|33325.92|33325.92|33325.92|33325.92|33325.92|33325.92|33325.92|0
1643124620000|2022-01-25 15:30:20|33330.22|33330.22|33327.7|33327.7|33332|33332|33325.92|33325.92|0
1643124640000|2022-01-25 15:30:40|33336.31|33336.31|33336.31|33336.31|33336.31|33336.31|33336.31|33336.31|0
1643124650000|2022-01-25 15:30:50|33344.92|33344.92|33344.92|33344.92|33344.92|33344.92|33344.92|33344.92|0
1643124660000|2022-01-25 15:31:00|33332|33332|33314.78|33314.78|33332|33332|33314.78|33314.78|0
1643124670000|2022-01-25 15:31:10|33332|33332|33332|33332|33332|33332|33332|33332|0
1643124680000|2022-01-25 15:31:20|33333.78|33333.78|33333.78|33333.78|33333.78|33333.78|33333.78|33333.78|0
1643124690000|2022-01-25 15:31:30|33325.17|33325.17|33329.47|33329.47|33329.47|33329.47|33325.17|33325.17|0
1643124700000|2022-01-25 15:31:40|33333.78|33333.78|33333.78|33333.78|33333.78|33333.78|33333.78|33333.78|0
1643124710000|2022-01-25 15:31:50|33329.47|33329.47|33341.64|33341.64|33341.64|33341.64|33329.47|33329.47|0
1643124720000|2022-01-25 15:32:00|33345.95|33345.95|33337.33|33337.33|33345.95|33345.95|33337.33|33337.33|0
1643124730000|2022-01-25 15:32:10|33333.03|33333.03|33337.33|33337.33|33337.33|33337.33|33333.03|33333.03|0
1643124740000|2022-01-25 15:32:20|33345.95|33345.95|33344.17|33344.17|33345.95|33345.95|33344.17|33344.17|0
1643124750000|2022-01-25 15:32:30|33348.48|33348.48|33350.25|33350.25|33350.25|33350.25|33348.48|33348.48|0
1643124770000|2022-01-25 15:32:50|33358.87|33358.87|33358.87|33358.87|33358.87|33358.87|33358.87|33358.87|0
1643124780000|2022-01-25 15:33:00|33363.17|33363.17|33362.42|33362.42|33363.17|33363.17|33354.56|33354.56|0
1643124790000|2022-01-25 15:33:10|33366.73|33366.73|33349.5|33349.5|33366.73|33366.73|33349.5|33349.5|0
1643124800000|2022-01-25 15:33:20|33353.81|33353.81|33358.11|33358.11|33358.11|33358.11|33353.81|33353.81|0
1643124810000|2022-01-25 15:33:30|33362.42|33362.42|33358.11|33358.11|33362.42|33362.42|33358.11|33358.11|0
1643124830000|2022-01-25 15:33:50|33362.42|33362.42|33371.03|33371.03|33371.03|33371.03|33362.42|33362.42|0
1643124840000|2022-01-25 15:34:00|33366.73|33366.73|33366.73|33366.73|33366.73|33366.73|33366.73|33366.73|0
1643124860000|2022-01-25 15:34:20|33368.5|33368.5|33377.12|33377.12|33377.12|33377.12|33368.5|33368.5|0
1643124870000|2022-01-25 15:34:30|33385.73|33385.73|33385.73|33385.73|33385.73|33385.73|33385.73|33385.73|0
1643124880000|2022-01-25 15:34:40|33387.51|33387.51|33387.51|33387.51|33387.51|33387.51|33387.51|33387.51|0
1643124890000|2022-01-25 15:34:50|33378.89|33378.89|33378.89|33378.89|33378.89|33378.89|33378.89|33378.89|0
1643124900000|2022-01-25 15:35:00|33380.67|33380.67|33380.67|33380.67|33380.67|33380.67|33380.67|33380.67|0
1643124910000|2022-01-25 15:35:10|33384.98|33384.98|33384.98|33384.98|33384.98|33384.98|33384.98|33384.98|0
1643124920000|2022-01-25 15:35:20|33389.28|33389.28|33391.06|33391.06|33391.06|33391.06|33389.28|33389.28|0
1643124930000|2022-01-25 15:35:30|33386.75|33386.75|33382.45|33382.45|33386.75|33386.75|33382.45|33382.45|0
1643124940000|2022-01-25 15:35:40|33380.67|33380.67|33386.75|33386.75|33386.75|33386.75|33380.67|33380.67|0
1643124950000|2022-01-25 15:35:50|33383.2|33383.2|33371.03|33371.03|33383.2|33383.2|33371.03|33371.03|0
1643124960000|2022-01-25 15:36:00|33375.34|33375.34|33383.95|33383.95|33383.95|33383.95|33375.34|33375.34|0
1643124970000|2022-01-25 15:36:10|33371.03|33371.03|33384.7|33384.7|33384.7|33384.7|33371.03|33371.03|0
1643124990000|2022-01-25 15:36:30|33380.4|33380.4|33382.93|33382.93|33384.7|33384.7|33380.4|33380.4|0
1643125000000|2022-01-25 15:36:40|33374.31|33374.31|33374.31|33374.31|33374.31|33374.31|33374.31|33374.31|0
1643125010000|2022-01-25 15:36:50|33370.01|33370.01|33370.01|33370.01|33370.01|33370.01|33370.01|33370.01|0
1643125020000|2022-01-25 15:37:00|33374.31|33374.31|33386.48|33386.48|33386.48|33386.48|33374.31|33374.31|0
1643125030000|2022-01-25 15:37:10|33382.18|33382.18|33377.87|33377.87|33382.18|33382.18|33377.87|33377.87|0
1643125040000|2022-01-25 15:37:20|33364.95|33364.95|33360.64|33360.64|33364.95|33364.95|33360.64|33360.64|0
1643125050000|2022-01-25 15:37:30|33358.87|33358.87|33376.09|33376.09|33376.09|33376.09|33358.87|33358.87|0
1643125060000|2022-01-25 15:37:40|33363.17|33363.17|33364.95|33364.95|33364.95|33364.95|33363.17|33363.17|0
1643125080000|2022-01-25 15:38:00|33373.56|33373.56|33377.87|33377.87|33377.87|33377.87|33373.56|33373.56|0
1643125090000|2022-01-25 15:38:10|33382.18|33382.18|33382.18|33382.18|33382.18|33382.18|33382.18|33382.18|0
1643125100000|2022-01-25 15:38:20|33377.87|33377.87|33377.87|33377.87|33377.87|33377.87|33377.87|33377.87|0
1643125110000|2022-01-25 15:38:30|33369.26|33369.26|33369.26|33369.26|33369.26|33369.26|33369.26|33369.26|0
1643125120000|2022-01-25 15:38:40|33367.48|33367.48|33365.7|33365.7|33367.48|33367.48|33365.7|33365.7|0
1643125130000|2022-01-25 15:38:50|33357.09|33357.09|33358.87|33358.87|33358.87|33358.87|33357.09|33357.09|0
1643125140000|2022-01-25 15:39:00|33354.56|33354.56|33354.56|33354.56|33354.56|33354.56|33354.56|33354.56|0
1643125150000|2022-01-25 15:39:10|33358.87|33358.87|33358.87|33358.87|33358.87|33358.87|33358.87|33358.87|0
1643125160000|2022-01-25 15:39:20|33360.64|33360.64|33364.95|33364.95|33364.95|33364.95|33360.64|33360.64|0
1643125170000|2022-01-25 15:39:30|33360.64|33360.64|33360.64|33360.64|33360.64|33360.64|33360.64|33360.64|0
1643125180000|2022-01-25 15:39:40|33364.95|33364.95|33364.95|33364.95|33364.95|33364.95|33364.95|33364.95|0
1643125190000|2022-01-25 15:39:50|33369.26|33369.26|33369.26|33369.26|33369.26|33369.26|33369.26|33369.26|0
1643125200000|2022-01-25 15:40:00|33382.18|33382.18|33377.87|33377.87|33382.18|33382.18|33377.87|33377.87|0
1643125210000|2022-01-25 15:40:10|33373.56|33373.56|33392.57|33392.57|33396.87|33396.87|33373.56|33373.56|0
1643125220000|2022-01-25 15:40:20|33388.26|33388.26|33388.26|33388.26|33388.26|33388.26|33388.26|33388.26|0
1643125230000|2022-01-25 15:40:30|33383.95|33383.95|33396.87|33396.87|33396.87|33396.87|33383.95|33383.95|0
1643125240000|2022-01-25 15:40:40|33398.65|33398.65|33402.96|33402.96|33402.96|33402.96|33398.65|33398.65|0
1643125260000|2022-01-25 15:41:00|33420.18|33420.18|33411.57|33411.57|33420.18|33420.18|33411.57|33411.57|0
1643125270000|2022-01-25 15:41:10|33402.96|33402.96|33402.96|33402.96|33402.96|33402.96|33402.96|33402.96|0
1643125280000|2022-01-25 15:41:20|33411.57|33411.57|33411.57|33411.57|33411.57|33411.57|33411.57|33411.57|0
1643125290000|2022-01-25 15:41:30|33415.87|33415.87|33415.87|33415.87|33415.87|33415.87|33415.87|33415.87|0
1643125300000|2022-01-25 15:41:40|33420.18|33420.18|33420.18|33420.18|33420.18|33420.18|33420.18|33420.18|0
1643125310000|2022-01-25 15:41:50|33415.87|33415.87|33405.48|33405.48|33415.87|33415.87|33405.48|33405.48|0
1643125320000|2022-01-25 15:42:00|33410.82|33410.82|33435.9|33435.9|33435.9|33435.9|33410.82|33410.82|0
1643125330000|2022-01-25 15:42:10|33434.13|33434.13|33438.43|33438.43|33438.43|33438.43|33434.13|33434.13|0
1643125340000|2022-01-25 15:42:20|33442.74|33442.74|33455.66|33455.66|33455.66|33455.66|33442.74|33442.74|0
1643125350000|2022-01-25 15:42:30|33457.44|33457.44|33457.44|33457.44|33457.44|33457.44|33457.44|33457.44|0
1643125360000|2022-01-25 15:42:40|33459.21|33459.21|33459.21|33459.21|33459.21|33459.21|33459.21|33459.21|0
1643125370000|2022-01-25 15:42:50|33441.99|33441.99|33441.99|33441.99|33441.99|33441.99|33441.99|33441.99|0
1643125380000|2022-01-25 15:43:00|33437.68|33437.68|33433.37|33433.37|33437.68|33437.68|33433.37|33433.37|0
1643125390000|2022-01-25 15:43:10|33436.93|33436.93|33435.15|33435.15|33436.93|33436.93|33435.15|33435.15|0
1643125400000|2022-01-25 15:43:20|33443.76|33443.76|33454.15|33454.15|33454.15|33454.15|33443.76|33443.76|0
1643125410000|2022-01-25 15:43:30|33462.77|33462.77|33462.77|33462.77|33462.77|33462.77|33462.77|33462.77|0
1643125420000|2022-01-25 15:43:40|33458.46|33458.46|33458.46|33458.46|33458.46|33458.46|33458.46|33458.46|0
1643125430000|2022-01-25 15:43:50|33454.15|33454.15|33454.15|33454.15|33454.15|33454.15|33454.15|33454.15|0
1643125440000|2022-01-25 15:44:00|33458.46|33458.46|33462.77|33462.77|33462.77|33462.77|33458.46|33458.46|0
1643125450000|2022-01-25 15:44:10|33458.46|33458.46|33467.07|33467.07|33467.07|33467.07|33458.46|33458.46|0
1643125460000|2022-01-25 15:44:20|33471.38|33471.38|33474.93|33474.93|33474.93|33474.93|33467.07|33467.07|0
1643125470000|2022-01-25 15:44:30|33466.32|33466.32|33457.71|33457.71|33470.63|33470.63|33457.71|33457.71|0
1643125490000|2022-01-25 15:44:50|33459.49|33459.49|33459.49|33459.49|33459.49|33459.49|33459.49|33459.49|0
1643125500000|2022-01-25 15:45:00|33463.79|33463.79|33459.49|33459.49|33463.79|33463.79|33459.49|33459.49|0
1643125520000|2022-01-25 15:45:20|33461.26|33461.26|33474.18|33474.18|33474.18|33474.18|33461.26|33461.26|0
1643125530000|2022-01-25 15:45:30|33475.96|33475.96|33475.96|33475.96|33480.27|33480.27|33475.96|33475.96|0
1643125540000|2022-01-25 15:45:40|33471.65|33471.65|33463.79|33463.79|33471.65|33471.65|33463.79|33463.79|0
1643125550000|2022-01-25 15:45:50|33468.1|33468.1|33468.1|33468.1|33468.1|33468.1|33468.1|33468.1|0
1643125560000|2022-01-25 15:46:00|33463.79|33463.79|33463.79|33463.79|33463.79|33463.79|33463.79|33463.79|0
1643125570000|2022-01-25 15:46:10|33455.18|33455.18|33455.18|33455.18|33455.18|33455.18|33455.18|33455.18|0
1643125590000|2022-01-25 15:46:30|33456.96|33456.96|33461.26|33461.26|33461.26|33461.26|33456.96|33456.96|0
1643125620000|2022-01-25 15:47:00|33452.65|33452.65|33463.04|33463.04|33463.04|33463.04|33452.65|33452.65|0
1643125650000|2022-01-25 15:47:30|33471.65|33471.65|33465.57|33465.57|33471.65|33471.65|33465.57|33465.57|0
1643125670000|2022-01-25 15:47:50|33461.26|33461.26|33456.96|33456.96|33461.26|33461.26|33456.96|33456.96|0
1643125680000|2022-01-25 15:48:00|33455.18|33455.18|33455.18|33455.18|33455.18|33455.18|33450.87|33450.87|0
1643125700000|2022-01-25 15:48:20|33459.49|33459.49|33459.49|33459.49|33459.49|33459.49|33459.49|33459.49|0
1643125710000|2022-01-25 15:48:30|33455.18|33455.18|33465.57|33465.57|33465.57|33465.57|33455.18|33455.18|0
1643125720000|2022-01-25 15:48:40|33461.26|33461.26|33461.26|33461.26|33461.26|33461.26|33461.26|33461.26|0
1643125740000|2022-01-25 15:49:00|33465.57|33465.57|33465.57|33465.57|33465.57|33465.57|33465.57|33465.57|0
1643125750000|2022-01-25 15:49:10|33461.26|33461.26|33461.26|33461.26|33461.26|33461.26|33461.26|33461.26|0
1643125760000|2022-01-25 15:49:20|33456.96|33456.96|33456.96|33456.96|33456.96|33456.96|33456.96|33456.96|0
1643125770000|2022-01-25 15:49:30|33461.26|33461.26|33452.65|33452.65|33461.26|33461.26|33452.65|33452.65|0
1643125780000|2022-01-25 15:49:40|33448.34|33448.34|33439.73|33439.73|33448.34|33448.34|33439.73|33439.73|0
1643125790000|2022-01-25 15:49:50|33437.95|33437.95|33437.95|33437.95|33437.95|33437.95|33437.95|33437.95|0
1643125800000|2022-01-25 15:50:00|33433.65|33433.65|33440.48|33440.48|33442.26|33442.26|33433.65|33433.65|0
1643125810000|2022-01-25 15:50:10|33438.71|33438.71|33438.71|33438.71|33438.71|33438.71|33438.71|33438.71|0
1643125820000|2022-01-25 15:50:20|33443.01|33443.01|33443.01|33443.01|33443.01|33443.01|33443.01|33443.01|0
1643125830000|2022-01-25 15:50:30|33447.32|33447.32|33447.32|33447.32|33447.32|33447.32|33447.32|33447.32|0
1643125840000|2022-01-25 15:50:40|33445.54|33445.54|33445.54|33445.54|33445.54|33445.54|33445.54|33445.54|0
1643125850000|2022-01-25 15:50:50|33449.85|33449.85|33449.85|33449.85|33449.85|33449.85|33449.85|33449.85|0
1643125860000|2022-01-25 15:51:00|33445.54|33445.54|33467.07|33467.07|33467.07|33467.07|33445.54|33445.54|0
1643125870000|2022-01-25 15:51:10|33449.85|33449.85|33458.46|33458.46|33458.46|33458.46|33449.85|33449.85|0
1643125880000|2022-01-25 15:51:20|33460.24|33460.24|33474.93|33474.93|33479.24|33479.24|33460.24|33460.24|0
1643125920000|2022-01-25 15:52:00|33479.24|33479.24|33479.24|33479.24|33479.24|33479.24|33479.24|33479.24|0
1643125930000|2022-01-25 15:52:10|33474.93|33474.93|33474.93|33474.93|33474.93|33474.93|33474.93|33474.93|0
1643125940000|2022-01-25 15:52:20|33483.55|33483.55|33492.16|33492.16|33492.16|33492.16|33483.55|33483.55|0
1643125980000|2022-01-25 15:53:00|33470.63|33470.63|33470.63|33470.63|33470.63|33470.63|33470.63|33470.63|0
1643125990000|2022-01-25 15:53:10|33466.32|33466.32|33466.32|33466.32|33466.32|33466.32|33466.32|33466.32|0
1643126000000|2022-01-25 15:53:20|33462.02|33462.02|33470.63|33470.63|33470.63|33470.63|33462.02|33462.02|0
1643126010000|2022-01-25 15:53:30|33483.55|33483.55|33485.32|33485.32|33485.32|33485.32|33483.55|33483.55|0
1643126020000|2022-01-25 15:53:40|33498.24|33498.24|33498.24|33498.24|33498.24|33498.24|33498.24|33498.24|0
1643126030000|2022-01-25 15:53:50|33506.86|33506.86|33495.71|33495.71|33512.94|33512.94|33495.71|33495.71|0
1643126050000|2022-01-25 15:54:10|33500.02|33500.02|33508.63|33508.63|33508.63|33508.63|33500.02|33500.02|0
1643126060000|2022-01-25 15:54:20|33512.94|33512.94|33504.33|33504.33|33512.94|33512.94|33504.33|33504.33|0
1643126070000|2022-01-25 15:54:30|33491.41|33491.41|33485.32|33485.32|33491.41|33491.41|33485.32|33485.32|0
1643126080000|2022-01-25 15:54:40|33472.41|33472.41|33472.41|33472.41|33472.41|33472.41|33472.41|33472.41|0
1643126090000|2022-01-25 15:54:50|33476.71|33476.71|33476.71|33476.71|33476.71|33476.71|33476.71|33476.71|0
1643126100000|2022-01-25 15:55:00|33472.41|33472.41|33476.71|33476.71|33476.71|33476.71|33472.41|33472.41|0
1643126130000|2022-01-25 15:55:30|33463.79|33463.79|33463.79|33463.79|33463.79|33463.79|33463.79|33463.79|0
1643126140000|2022-01-25 15:55:40|33459.49|33459.49|33468.1|33468.1|33468.1|33468.1|33459.49|33459.49|0
1643126150000|2022-01-25 15:55:50|33463.79|33463.79|33463.79|33463.79|33463.79|33463.79|33463.79|33463.79|0
1643126160000|2022-01-25 15:56:00|33465.57|33465.57|33474.18|33474.18|33474.18|33474.18|33465.57|33465.57|0
1643126170000|2022-01-25 15:56:10|33482.8|33482.8|33474.18|33474.18|33482.8|33482.8|33474.18|33474.18|0
1643126200000|2022-01-25 15:56:40|33472.41|33472.41|33472.41|33472.41|33472.41|33472.41|33472.41|33472.41|0
1643126210000|2022-01-25 15:56:50|33459.49|33459.49|33459.49|33459.49|33459.49|33459.49|33459.49|33459.49|0
1643126220000|2022-01-25 15:57:00|33455.18|33455.18|33463.79|33463.79|33463.79|33463.79|33455.18|33455.18|0
1643126230000|2022-01-25 15:57:10|33468.1|33468.1|33468.1|33468.1|33468.1|33468.1|33468.1|33468.1|0
1643126240000|2022-01-25 15:57:20|33472.41|33472.41|33472.41|33472.41|33472.41|33472.41|33472.41|33472.41|0
1643126250000|2022-01-25 15:57:30|33468.1|33468.1|33463.79|33463.79|33468.1|33468.1|33463.79|33463.79|0
1643126260000|2022-01-25 15:57:40|33459.49|33459.49|33453.4|33453.4|33459.49|33459.49|33453.4|33453.4|0
1643126270000|2022-01-25 15:57:50|33449.1|33449.1|33444.79|33444.79|33449.1|33449.1|33444.79|33444.79|0
1643126280000|2022-01-25 15:58:00|33453.4|33453.4|33453.4|33453.4|33453.4|33453.4|33453.4|33453.4|0
1643126290000|2022-01-25 15:58:10|33457.71|33457.71|33457.71|33457.71|33457.71|33457.71|33457.71|33457.71|0
1643126300000|2022-01-25 15:58:20|33453.4|33453.4|33453.4|33453.4|33453.4|33453.4|33453.4|33453.4|0
1643126310000|2022-01-25 15:58:30|33466.32|33466.32|33479.24|33479.24|33479.24|33479.24|33466.32|33466.32|0
1643126320000|2022-01-25 15:58:40|33483.55|33483.55|33483.55|33483.55|33485.32|33485.32|33483.55|33483.55|0
1643126340000|2022-01-25 15:59:00|33481.77|33481.77|33481.77|33481.77|33481.77|33481.77|33481.77|33481.77|0
1643126350000|2022-01-25 15:59:10|33468.85|33468.85|33482.8|33482.8|33482.8|33482.8|33468.85|33468.85|0
1643126370000|2022-01-25 15:59:30|33481.02|33481.02|33477.46|33477.46|33481.02|33481.02|33477.46|33477.46|0
1643126380000|2022-01-25 15:59:40|33464.54|33464.54|33462.77|33462.77|33464.54|33464.54|33462.77|33462.77|0
1643126400000|2022-01-25 16:00:00|33454.15|33454.15|33462.77|33462.77|33462.77|33462.77|33454.15|33454.15|0
1643126410000|2022-01-25 16:00:10|33458.46|33458.46|33458.46|33458.46|33471.38|33471.38|33458.46|33458.46|0
1643126420000|2022-01-25 16:00:20|33454.15|33454.15|33454.15|33454.15|33454.15|33454.15|33454.15|33454.15|0
1643126430000|2022-01-25 16:00:30|33449.85|33449.85|33445.54|33445.54|33449.85|33449.85|33445.54|33445.54|0
1643126440000|2022-01-25 16:00:40|33441.23|33441.23|33441.23|33441.23|33441.23|33441.23|33441.23|33441.23|0
1643126450000|2022-01-25 16:00:50|33445.54|33445.54|33436.93|33436.93|33445.54|33445.54|33436.93|33436.93|0
1643126460000|2022-01-25 16:01:00|33439.46|33439.46|33441.23|33441.23|33445.54|33445.54|33439.46|33439.46|0
1643126470000|2022-01-25 16:01:10|33436.93|33436.93|33432.62|33432.62|33436.93|33436.93|33432.62|33432.62|0
1643126480000|2022-01-25 16:01:20|33430.84|33430.84|33435.15|33435.15|33435.15|33435.15|33430.84|33430.84|0
1643126490000|2022-01-25 16:01:30|33448.07|33448.07|33448.07|33448.07|33448.07|33448.07|33448.07|33448.07|0
1643126500000|2022-01-25 16:01:40|33446.29|33446.29|33441.99|33441.99|33446.29|33446.29|33441.99|33441.99|0
1643126510000|2022-01-25 16:01:50|33437.68|33437.68|33434.13|33434.13|33437.68|33437.68|33434.13|33434.13|0
1643126520000|2022-01-25 16:02:00|33438.43|33438.43|33425.51|33425.51|33438.43|33438.43|33425.51|33425.51|0
1643126530000|2022-01-25 16:02:10|33427.29|33427.29|33434.13|33434.13|33435.9|33435.9|33427.29|33427.29|0
1643126540000|2022-01-25 16:02:20|33435.9|33435.9|33429.82|33429.82|33435.9|33435.9|33429.82|33429.82|0
1643126550000|2022-01-25 16:02:30|33431.6|33431.6|33435.9|33435.9|33435.9|33435.9|33431.6|33431.6|0
1643126560000|2022-01-25 16:02:40|33431.6|33431.6|33433.37|33433.37|33437.68|33437.68|33426.91|33426.91|0
1643126570000|2022-01-25 16:02:50|33429.07|33429.07|33429.07|33429.07|33429.07|33429.07|33429.07|33429.07|0
1643126580000|2022-01-25 16:03:00|33437.68|33437.68|33437.68|33437.68|33437.68|33437.68|33437.68|33437.68|0
1643126590000|2022-01-25 16:03:10|33446.29|33446.29|33446.29|33446.29|33446.29|33446.29|33446.29|33446.29|0
1643126600000|2022-01-25 16:03:20|33448.07|33448.07|33443.76|33443.76|33448.07|33448.07|33443.76|33443.76|0
1643126620000|2022-01-25 16:03:40|33435.15|33435.15|33436.93|33436.93|33436.93|33436.93|33435.15|33435.15|0
1643126630000|2022-01-25 16:03:50|33438.71|33438.71|33443.01|33443.01|33443.01|33443.01|33438.71|33438.71|0
1643126640000|2022-01-25 16:04:00|33447.32|33447.32|33447.32|33447.32|33447.32|33447.32|33447.32|33447.32|0
1643126650000|2022-01-25 16:04:10|33451.62|33451.62|33457.71|33457.71|33457.71|33457.71|33451.62|33451.62|0
1643126670000|2022-01-25 16:04:30|33453.4|33453.4|33449.1|33449.1|33453.4|33453.4|33449.1|33449.1|0
1643126680000|2022-01-25 16:04:40|33453.4|33453.4|33453.4|33453.4|33453.4|33453.4|33453.4|33453.4|0
1643126690000|2022-01-25 16:04:50|33449.1|33449.1|33452.65|33452.65|33452.65|33452.65|33449.1|33449.1|0
1643126700000|2022-01-25 16:05:00|33450.87|33450.87|33446.57|33446.57|33450.87|33450.87|33446.57|33446.57|0
1643126710000|2022-01-25 16:05:10|33442.26|33442.26|33442.26|33442.26|33442.26|33442.26|33442.26|33442.26|0
1643126730000|2022-01-25 16:05:30|33437.95|33437.95|33438.71|33438.71|33438.71|33438.71|33431.87|33431.87|0
1643126750000|2022-01-25 16:05:50|33434.4|33434.4|33438.71|33438.71|33438.71|33438.71|33434.4|33434.4|0
1643126760000|2022-01-25 16:06:00|33440.48|33440.48|33436.18|33436.18|33440.48|33440.48|33431.87|33431.87|0
1643126790000|2022-01-25 16:06:30|33440.48|33440.48|33440.48|33440.48|33440.48|33440.48|33440.48|33440.48|0
1643126800000|2022-01-25 16:06:40|33436.18|33436.18|33436.18|33436.18|33436.18|33436.18|33436.18|33436.18|0
1643126810000|2022-01-25 16:06:50|33437.95|33437.95|33442.26|33442.26|33442.26|33442.26|33437.95|33437.95|0
1643126820000|2022-01-25 16:07:00|33437.95|33437.95|33437.95|33437.95|33437.95|33437.95|33437.95|33437.95|0
1643126830000|2022-01-25 16:07:10|33442.26|33442.26|33442.26|33442.26|33442.26|33442.26|33442.26|33442.26|0
1643126850000|2022-01-25 16:07:30|33437.95|33437.95|33437.95|33437.95|33437.95|33437.95|33433.65|33433.65|0
1643126870000|2022-01-25 16:07:50|33446.57|33446.57|33446.57|33446.57|33446.57|33446.57|33446.57|33446.57|0
1643126880000|2022-01-25 16:08:00|33442.26|33442.26|33437.95|33437.95|33442.26|33442.26|33437.95|33437.95|0
1643126890000|2022-01-25 16:08:10|33429.34|33429.34|33437.95|33437.95|33437.95|33437.95|33429.34|33429.34|0
1643126900000|2022-01-25 16:08:20|33434.4|33434.4|33428.32|33428.32|33434.4|33434.4|33424.01|33424.01|0
1643126910000|2022-01-25 16:08:30|33426.16|33426.16|33428.32|33428.32|33428.32|33428.32|33426.16|33426.16|0
1643126930000|2022-01-25 16:08:50|33432.62|33432.62|33432.62|33432.62|33432.62|33432.62|33432.62|33432.62|0
1643126960000|2022-01-25 16:09:20|33434.4|33434.4|33434.4|33434.4|33434.4|33434.4|33434.4|33434.4|0
1643126980000|2022-01-25 16:09:40|33438.71|33438.71|33438.71|33438.71|33438.71|33438.71|33438.71|33438.71|0
1643127000000|2022-01-25 16:10:00|33440.48|33440.48|33440.48|33440.48|33440.48|33440.48|33440.48|33440.48|0
1643127010000|2022-01-25 16:10:10|33449.1|33449.1|33453.4|33453.4|33453.4|33453.4|33444.79|33444.79|0
1643127020000|2022-01-25 16:10:20|33449.1|33449.1|33449.1|33449.1|33449.1|33449.1|33449.1|33449.1|0
1643127060000|2022-01-25 16:11:00|33440.48|33440.48|33446.57|33446.57|33446.57|33446.57|33440.48|33440.48|0
1643127070000|2022-01-25 16:11:10|33437.95|33437.95|33437.95|33437.95|33437.95|33437.95|33437.95|33437.95|0
1643127080000|2022-01-25 16:11:20|33436.18|33436.18|33440.48|33440.48|33440.48|33440.48|33431.87|33431.87|0
1643127090000|2022-01-25 16:11:30|33438.71|33438.71|33434.4|33434.4|33438.71|33438.71|33434.4|33434.4|0
1643127120000|2022-01-25 16:12:00|33438.71|33438.71|33438.71|33438.71|33443.01|33443.01|33438.71|33438.71|0
1643127130000|2022-01-25 16:12:10|33434.4|33434.4|33434.4|33434.4|33434.4|33434.4|33434.4|33434.4|0
1643127180000|2022-01-25 16:13:00|33443.01|33443.01|33443.01|33443.01|33447.32|33447.32|33443.01|33443.01|0
1643127200000|2022-01-25 16:13:20|33438.71|33438.71|33438.71|33438.71|33438.71|33438.71|33438.71|33438.71|0
1643127210000|2022-01-25 16:13:30|33434.4|33434.4|33434.4|33434.4|33434.4|33434.4|33434.4|33434.4|0
1643127220000|2022-01-25 16:13:40|33432.25|33432.25|33432.25|33432.25|33432.25|33432.25|33432.25|33432.25|0
1643127230000|2022-01-25 16:13:50|33434.4|33434.4|33430.09|33430.09|33434.4|33434.4|33430.09|33430.09|0
1643127240000|2022-01-25 16:14:00|33434.4|33434.4|33443.01|33443.01|33443.01|33443.01|33434.4|33434.4|0
1643127250000|2022-01-25 16:14:10|33434.4|33434.4|33434.4|33434.4|33434.4|33434.4|33434.4|33434.4|0
1643127270000|2022-01-25 16:14:30|33438.71|33438.71|33438.71|33438.71|33438.71|33438.71|33438.71|33438.71|0
1643127280000|2022-01-25 16:14:40|33434.4|33434.4|33432.62|33432.62|33434.4|33434.4|33432.62|33432.62|0
1643127310000|2022-01-25 16:15:10|33436.93|33436.93|33441.23|33441.23|33441.23|33441.23|33436.93|33436.93|0
1643127320000|2022-01-25 16:15:20|33436.93|33436.93|33436.93|33436.93|33436.93|33436.93|33436.93|33436.93|0
1643127330000|2022-01-25 16:15:30|33432.62|33432.62|33432.62|33432.62|33432.62|33432.62|33432.62|33432.62|0
1643127340000|2022-01-25 16:15:40|33441.23|33441.23|33436.93|33436.93|33441.23|33441.23|33436.93|33436.93|0
1643127350000|2022-01-25 16:15:50|33441.23|33441.23|33443.01|33443.01|33443.01|33443.01|33441.23|33441.23|0
1643127360000|2022-01-25 16:16:00|33447.32|33447.32|33447.32|33447.32|33447.32|33447.32|33447.32|33447.32|0
1643127370000|2022-01-25 16:16:10|33449.1|33449.1|33457.71|33457.71|33457.71|33457.71|33449.1|33449.1|0
1643127390000|2022-01-25 16:16:30|33453.4|33453.4|33453.4|33453.4|33453.4|33453.4|33453.4|33453.4|0
1643127400000|2022-01-25 16:16:40|33470.63|33470.63|33472.41|33472.41|33472.41|33472.41|33470.63|33470.63|0
1643127410000|2022-01-25 16:16:50|33476.71|33476.71|33476.71|33476.71|33476.71|33476.71|33476.71|33476.71|0
1643127420000|2022-01-25 16:17:00|33468.1|33468.1|33463.79|33463.79|33468.1|33468.1|33463.79|33463.79|0
1643127440000|2022-01-25 16:17:20|33459.49|33459.49|33455.18|33455.18|33459.49|33459.49|33455.18|33455.18|0
1643127450000|2022-01-25 16:17:30|33459.49|33459.49|33459.49|33459.49|33459.49|33459.49|33459.49|33459.49|0
1643127460000|2022-01-25 16:17:40|33463.79|33463.79|33463.79|33463.79|33463.79|33463.79|33463.79|33463.79|0
1643127480000|2022-01-25 16:18:00|33459.49|33459.49|33465.57|33465.57|33465.57|33465.57|33459.49|33459.49|0
1643127500000|2022-01-25 16:18:20|33467.35|33467.35|33477.74|33477.74|33477.74|33477.74|33467.35|33467.35|0
1643127510000|2022-01-25 16:18:30|33482.04|33482.04|33482.04|33482.04|33482.04|33482.04|33482.04|33482.04|0
1643127520000|2022-01-25 16:18:40|33477.74|33477.74|33477.74|33477.74|33477.74|33477.74|33477.74|33477.74|0
1643127530000|2022-01-25 16:18:50|33473.43|33473.43|33483.82|33483.82|33483.82|33483.82|33473.43|33473.43|0
1643127540000|2022-01-25 16:19:00|33488.13|33488.13|33488.13|33488.13|33492.43|33492.43|33488.13|33488.13|0
1643127550000|2022-01-25 16:19:10|33492.43|33492.43|33492.43|33492.43|33492.43|33492.43|33492.43|33492.43|0
1643127560000|2022-01-25 16:19:20|33496.74|33496.74|33492.43|33492.43|33501.05|33501.05|33492.43|33492.43|0
1643127570000|2022-01-25 16:19:30|33488.13|33488.13|33492.43|33492.43|33492.43|33492.43|33483.82|33483.82|0
1643127580000|2022-01-25 16:19:40|33488.13|33488.13|33494.21|33494.21|33494.21|33494.21|33488.13|33488.13|0
1643127600000|2022-01-25 16:20:00|33492.43|33492.43|33488.13|33488.13|33492.43|33492.43|33483.82|33483.82|0
1643127610000|2022-01-25 16:20:10|33489.9|33489.9|33489.9|33489.9|33489.9|33489.9|33489.9|33489.9|0
1643127620000|2022-01-25 16:20:20|33491.68|33491.68|33495.99|33495.99|33495.99|33495.99|33491.68|33491.68|0
1643127630000|2022-01-25 16:20:30|33487.37|33487.37|33487.37|33487.37|33487.37|33487.37|33487.37|33487.37|0
1643127650000|2022-01-25 16:20:50|33483.07|33483.07|33483.07|33483.07|33483.07|33483.07|33483.07|33483.07|0
1643127660000|2022-01-25 16:21:00|33487.37|33487.37|33483.07|33483.07|33489.15|33489.15|33483.07|33483.07|0
1643127670000|2022-01-25 16:21:10|33478.76|33478.76|33478.76|33478.76|33478.76|33478.76|33478.76|33478.76|0
1643127680000|2022-01-25 16:21:20|33476.98|33476.98|33481.29|33481.29|33481.29|33481.29|33476.98|33476.98|0
1643127700000|2022-01-25 16:21:40|33476.98|33476.98|33476.98|33476.98|33476.98|33476.98|33476.98|33476.98|0
1643127720000|2022-01-25 16:22:00|33472.68|33472.68|33472.68|33472.68|33472.68|33472.68|33472.68|33472.68|0
1643127740000|2022-01-25 16:22:20|33464.07|33464.07|33464.07|33464.07|33464.07|33464.07|33464.07|33464.07|0
1643127750000|2022-01-25 16:22:30|33468.37|33468.37|33472.68|33472.68|33472.68|33472.68|33468.37|33468.37|0
1643127780000|2022-01-25 16:23:00|33481.29|33481.29|33485.6|33485.6|33485.6|33485.6|33481.29|33481.29|0
1643127790000|2022-01-25 16:23:10|33481.29|33481.29|33479.51|33479.51|33481.29|33481.29|33479.51|33479.51|0
1643127800000|2022-01-25 16:23:20|33475.21|33475.21|33479.51|33479.51|33479.51|33479.51|33475.21|33475.21|0
1643127820000|2022-01-25 16:23:40|33483.82|33483.82|33479.51|33479.51|33483.82|33483.82|33479.51|33479.51|0
1643127830000|2022-01-25 16:23:50|33483.82|33483.82|33483.82|33483.82|33483.82|33483.82|33483.82|33483.82|0
1643127860000|2022-01-25 16:24:20|33488.13|33488.13|33488.13|33488.13|33488.13|33488.13|33488.13|33488.13|0
1643127870000|2022-01-25 16:24:30|33501.05|33501.05|33496.74|33496.74|33501.05|33501.05|33496.74|33496.74|0
1643127880000|2022-01-25 16:24:40|33492.43|33492.43|33492.43|33492.43|33492.43|33492.43|33492.43|33492.43|0
1643127890000|2022-01-25 16:24:50|33488.88|33488.88|33488.88|33488.88|33488.88|33488.88|33488.88|33488.88|0
1643127900000|2022-01-25 16:25:00|33490.66|33490.66|33503.58|33503.58|33503.58|33503.58|33490.66|33490.66|0
1643127910000|2022-01-25 16:25:10|33501.8|33501.8|33500.02|33500.02|33501.8|33501.8|33500.02|33500.02|0
1643127920000|2022-01-25 16:25:20|33501.8|33501.8|33495.71|33495.71|33501.8|33501.8|33491.41|33491.41|0
1643127930000|2022-01-25 16:25:30|33500.02|33500.02|33487.1|33487.1|33500.02|33500.02|33487.1|33487.1|0
1643127940000|2022-01-25 16:25:40|33495.71|33495.71|33503.58|33503.58|33503.58|33503.58|33495.71|33495.71|0
1643127960000|2022-01-25 16:26:00|33505.35|33505.35|33505.35|33505.35|33505.35|33505.35|33505.35|33505.35|0
1643127970000|2022-01-25 16:26:10|33501.05|33501.05|33501.05|33501.05|33501.05|33501.05|33501.05|33501.05|0
1643127980000|2022-01-25 16:26:20|33513.97|33513.97|33501.05|33501.05|33513.97|33513.97|33501.05|33501.05|0
1643128000000|2022-01-25 16:26:40|33513.97|33513.97|33518.27|33518.27|33518.27|33518.27|33513.97|33513.97|0
1643128010000|2022-01-25 16:26:50|33513.97|33513.97|33513.97|33513.97|33513.97|33513.97|33513.97|33513.97|0
1643128020000|2022-01-25 16:27:00|33505.35|33505.35|33513.97|33513.97|33513.97|33513.97|33505.35|33505.35|0
1643128030000|2022-01-25 16:27:10|33509.66|33509.66|33505.35|33505.35|33513.97|33513.97|33505.35|33505.35|0
1643128040000|2022-01-25 16:27:20|33503.58|33503.58|33503.58|33503.58|33503.58|33503.58|33503.58|33503.58|0
1643128050000|2022-01-25 16:27:30|33494.96|33494.96|33490.66|33490.66|33494.96|33494.96|33490.66|33490.66|0
1643128070000|2022-01-25 16:27:50|33494.96|33494.96|33494.96|33494.96|33494.96|33494.96|33494.96|33494.96|0
1643128080000|2022-01-25 16:28:00|33503.58|33503.58|33503.58|33503.58|33503.58|33503.58|33503.58|33503.58|0
1643128090000|2022-01-25 16:28:10|33499.27|33499.27|33499.27|33499.27|33499.27|33499.27|33499.27|33499.27|0
1643128100000|2022-01-25 16:28:20|33503.58|33503.58|33499.27|33499.27|33503.58|33503.58|33499.27|33499.27|0
1643128110000|2022-01-25 16:28:30|33503.58|33503.58|33503.58|33503.58|33503.58|33503.58|33503.58|33503.58|0
1643128120000|2022-01-25 16:28:40|33499.27|33499.27|33501.8|33501.8|33503.58|33503.58|33499.27|33499.27|0
1643128130000|2022-01-25 16:28:50|33506.1|33506.1|33506.1|33506.1|33510.41|33510.41|33501.8|33501.8|0
1643128140000|2022-01-25 16:29:00|33507.88|33507.88|33503.58|33503.58|33507.88|33507.88|33503.58|33503.58|0
1643128150000|2022-01-25 16:29:10|33499.27|33499.27|33496.47|33496.47|33499.27|33499.27|33493.94|33493.94|0
1643128160000|2022-01-25 16:29:20|33492.16|33492.16|33492.16|33492.16|33492.16|33492.16|33492.16|33492.16|0
1643128170000|2022-01-25 16:29:30|33500.77|33500.77|33490.38|33490.38|33500.77|33500.77|33486.08|33486.08|0
1643128180000|2022-01-25 16:29:40|33486.08|33486.08|33492.16|33492.16|33492.16|33492.16|33481.77|33481.77|0
1643128190000|2022-01-25 16:29:50|33487.85|33487.85|33479.24|33479.24|33492.16|33492.16|33474.93|33474.93|0
1643184900000|2022-01-26 08:15:00|33564.69|33564.69|33568.99|33568.99|33568.99|33568.99|33564.69|33564.69|0
1643184910000|2022-01-26 08:15:10|33560.38|33560.38|33558.6|33558.6|33560.38|33560.38|33558.6|33558.6|0
1643184920000|2022-01-26 08:15:20|33560.38|33560.38|33543.15|33543.15|33560.38|33560.38|33538.85|33538.85|0
1643184930000|2022-01-26 08:15:30|33538.85|33538.85|33538.85|33538.85|33538.85|33538.85|33538.85|33538.85|0
1643184940000|2022-01-26 08:15:40|33534.54|33534.54|33534.54|33534.54|33534.54|33534.54|33534.54|33534.54|0
1643184950000|2022-01-26 08:15:50|33538.85|33538.85|33538.85|33538.85|33538.85|33538.85|33538.85|33538.85|0
1643184960000|2022-01-26 08:16:00|33530.23|33530.23|33530.23|33530.23|33530.23|33530.23|33521.62|33521.62|0
1643184970000|2022-01-26 08:16:10|33525.93|33525.93|33513.01|33513.01|33525.93|33525.93|33508.7|33508.7|0
1643185000000|2022-01-26 08:16:40|33508.7|33508.7|33508.7|33508.7|33508.7|33508.7|33508.7|33508.7|0
1643185010000|2022-01-26 08:16:50|33505.15|33505.15|33494.76|33494.76|33505.15|33505.15|33481.84|33481.84|0
1643185020000|2022-01-26 08:17:00|33490.45|33490.45|33499.06|33499.06|33499.06|33499.06|33490.45|33490.45|0
1643185040000|2022-01-26 08:17:20|33494.76|33494.76|33492.98|33492.98|33494.76|33494.76|33492.98|33492.98|0
1643185050000|2022-01-26 08:17:30|33480.06|33480.06|33484.37|33484.37|33484.37|33484.37|33480.06|33480.06|0
1643185070000|2022-01-26 08:17:50|33480.06|33480.06|33476.51|33476.51|33480.06|33480.06|33476.51|33476.51|0
1643185100000|2022-01-26 08:18:20|33495.51|33495.51|33491.2|33491.2|33495.51|33495.51|33491.2|33491.2|0
1643185110000|2022-01-26 08:18:30|33489.43|33489.43|33489.43|33489.43|33489.43|33489.43|33489.43|33489.43|0
1643185120000|2022-01-26 08:18:40|33493.73|33493.73|33493.73|33493.73|33493.73|33493.73|33493.73|33493.73|0
1643185140000|2022-01-26 08:19:00|33491.95|33491.95|33487.65|33487.65|33491.95|33491.95|33487.65|33487.65|0
1643185170000|2022-01-26 08:19:30|33491.2|33491.2|33499.82|33499.82|33499.82|33499.82|33491.2|33491.2|0
1643185180000|2022-01-26 08:19:40|33508.43|33508.43|33504.12|33504.12|33508.43|33508.43|33504.12|33504.12|0
1643185190000|2022-01-26 08:19:50|33508.43|33508.43|33508.43|33508.43|33508.43|33508.43|33508.43|33508.43|0
1643185200000|2022-01-26 08:20:00|33512.73|33512.73|33522.37|33522.37|33524.15|33524.15|33512.73|33512.73|0
1643185210000|2022-01-26 08:20:10|33530.99|33530.99|33526.68|33526.68|33530.99|33530.99|33526.68|33526.68|0
1643185220000|2022-01-26 08:20:20|33535.29|33535.29|33535.29|33535.29|33535.29|33535.29|33522.37|33522.37|0
1643185230000|2022-01-26 08:20:30|33538.85|33538.85|33538.85|33538.85|33538.85|33538.85|33538.85|33538.85|0
1643185240000|2022-01-26 08:20:40|33543.15|33543.15|33543.15|33543.15|33543.15|33543.15|33543.15|33543.15|0
1643185250000|2022-01-26 08:20:50|33538.85|33538.85|33538.85|33538.85|33538.85|33538.85|33538.85|33538.85|0
1643185260000|2022-01-26 08:21:00|33543.15|33543.15|33530.23|33530.23|33543.15|33543.15|33530.23|33530.23|0
1643185270000|2022-01-26 08:21:10|33525.93|33525.93|33525.93|33525.93|33525.93|33525.93|33525.93|33525.93|0
1643185280000|2022-01-26 08:21:20|33521.62|33521.62|33521.62|33521.62|33521.62|33521.62|33521.62|33521.62|0
1643185290000|2022-01-26 08:21:30|33515.54|33515.54|33515.54|33515.54|33515.54|33515.54|33515.54|33515.54|0
1643185310000|2022-01-26 08:21:50|33524.15|33524.15|33520.97|33520.97|33524.15|33524.15|33518.82|33518.82|0
1643185320000|2022-01-26 08:22:00|33523.12|33523.12|33536.04|33536.04|33536.04|33536.04|33523.12|33523.12|0
1643185330000|2022-01-26 08:22:10|33548.96|33548.96|33548.96|33548.96|33548.96|33548.96|33548.96|33548.96|0
1643185340000|2022-01-26 08:22:20|33561.88|33561.88|33561.88|33561.88|33561.88|33561.88|33561.88|33561.88|0
1643185350000|2022-01-26 08:22:30|33566.19|33566.19|33566.19|33566.19|33566.19|33566.19|33566.19|33566.19|0
1643185380000|2022-01-26 08:23:00|33569.74|33569.74|33569.74|33569.74|33569.74|33569.74|33569.74|33569.74|0
1643185390000|2022-01-26 08:23:10|33565.44|33565.44|33556.82|33556.82|33565.44|33565.44|33556.82|33556.82|0
1643185400000|2022-01-26 08:23:20|33561.13|33561.13|33569.74|33569.74|33569.74|33569.74|33561.13|33561.13|0
1643185410000|2022-01-26 08:23:30|33561.13|33561.13|33556.82|33556.82|33561.13|33561.13|33552.52|33552.52|0
1643185420000|2022-01-26 08:23:40|33561.13|33561.13|33555.05|33555.05|33561.13|33561.13|33555.05|33555.05|0
1643185430000|2022-01-26 08:23:50|33567.97|33567.97|33567.97|33567.97|33567.97|33567.97|33567.97|33567.97|0
1643185450000|2022-01-26 08:24:10|33569.74|33569.74|33574.05|33574.05|33574.05|33574.05|33569.74|33569.74|0
1643185460000|2022-01-26 08:24:20|33591.28|33591.28|33601.67|33601.67|33601.67|33601.67|33591.28|33591.28|0
1643185500000|2022-01-26 08:25:00|33580.13|33580.13|33567.21|33567.21|33580.13|33580.13|33567.21|33567.21|0
1643185510000|2022-01-26 08:25:10|33549.99|33549.99|33546.43|33546.43|33549.99|33549.99|33546.43|33546.43|0
1643185520000|2022-01-26 08:25:20|33550.74|33550.74|33563.66|33563.66|33563.66|33563.66|33550.74|33550.74|0
1643185530000|2022-01-26 08:25:30|33567.97|33567.97|33567.97|33567.97|33567.97|33567.97|33567.97|33567.97|0
1643185560000|2022-01-26 08:26:00|33555.05|33555.05|33555.05|33555.05|33555.05|33555.05|33555.05|33555.05|0
1643185570000|2022-01-26 08:26:10|33550.74|33550.74|33550.74|33550.74|33550.74|33550.74|33550.74|33550.74|0
1643185580000|2022-01-26 08:26:20|33548.96|33548.96|33548.96|33548.96|33548.96|33548.96|33548.96|33548.96|0
1643185610000|2022-01-26 08:26:50|33553.27|33553.27|33549.72|33549.72|33553.27|33553.27|33549.72|33549.72|0
1643185620000|2022-01-26 08:27:00|33575.55|33575.55|33575.55|33575.55|33575.55|33575.55|33575.55|33575.55|0
1643185640000|2022-01-26 08:27:20|33584.17|33584.17|33584.17|33584.17|33584.17|33584.17|33584.17|33584.17|0
1643185680000|2022-01-26 08:28:00|33588.47|33588.47|33588.47|33588.47|33588.47|33588.47|33588.47|33588.47|0
1643185690000|2022-01-26 08:28:10|33584.92|33584.92|33584.92|33584.92|33584.92|33584.92|33584.92|33584.92|0
1643185700000|2022-01-26 08:28:20|33580.61|33580.61|33580.61|33580.61|33582.39|33582.39|33580.61|33580.61|0
1643185720000|2022-01-26 08:28:40|33584.92|33584.92|33584.92|33584.92|33584.92|33584.92|33584.92|33584.92|0
1643185730000|2022-01-26 08:28:50|33580.61|33580.61|33576.31|33576.31|33580.61|33580.61|33576.31|33576.31|0
1643185770000|2022-01-26 08:29:30|33563.39|33563.39|33563.39|33563.39|33563.39|33563.39|33563.39|33563.39|0
1643185780000|2022-01-26 08:29:40|33567.69|33567.69|33551.97|33551.97|33567.69|33567.69|33551.97|33551.97|0
1643185790000|2022-01-26 08:29:50|33550.19|33550.19|33550.19|33550.19|33550.19|33550.19|33550.19|33550.19|0
1643185800000|2022-01-26 08:30:00|33541.58|33541.58|33545.14|33545.14|33545.14|33545.14|33541.58|33541.58|0
1643185820000|2022-01-26 08:30:20|33540.83|33540.83|33540.83|33540.83|33540.83|33540.83|33540.83|33540.83|0
1643185840000|2022-01-26 08:30:40|33536.52|33536.52|33536.52|33536.52|33536.52|33536.52|33536.52|33536.52|0
1643185860000|2022-01-26 08:31:00|33540.83|33540.83|33546.91|33546.91|33546.91|33546.91|33540.83|33540.83|0
1643185880000|2022-01-26 08:31:20|33542.61|33542.61|33546.91|33546.91|33546.91|33546.91|33542.61|33542.61|0
1643185890000|2022-01-26 08:31:30|33542.61|33542.61|33542.61|33542.61|33542.61|33542.61|33542.61|33542.61|0
1643185930000|2022-01-26 08:32:10|33538.3|33538.3|33538.3|33538.3|33538.3|33538.3|33538.3|33538.3|0
1643185950000|2022-01-26 08:32:30|33542.61|33542.61|33546.91|33546.91|33546.91|33546.91|33542.61|33542.61|0
1643185990000|2022-01-26 08:33:10|33542.61|33542.61|33538.3|33538.3|33542.61|33542.61|33538.3|33538.3|0
1643186010000|2022-01-26 08:33:30|33542.61|33542.61|33546.91|33546.91|33555.53|33555.53|33542.61|33542.61|0
1643186030000|2022-01-26 08:33:50|33538.3|33538.3|33538.3|33538.3|33538.3|33538.3|33538.3|33538.3|0
1643186090000|2022-01-26 08:34:50|33546.91|33546.91|33551.22|33551.22|33551.22|33551.22|33546.91|33546.91|0
1643186120000|2022-01-26 08:35:20|33555.53|33555.53|33555.53|33555.53|33555.53|33555.53|33555.53|33555.53|0
1643186140000|2022-01-26 08:35:40|33557.3|33557.3|33570.22|33570.22|33570.22|33570.22|33557.3|33557.3|0
1643186150000|2022-01-26 08:35:50|33574.53|33574.53|33578.08|33578.08|33591|33591|33574.53|33574.53|0
1643186160000|2022-01-26 08:36:00|33582.39|33582.39|33578.08|33578.08|33582.39|33582.39|33578.08|33578.08|0
1643186170000|2022-01-26 08:36:10|33573.78|33573.78|33569.47|33569.47|33573.78|33573.78|33569.47|33569.47|0
1643186190000|2022-01-26 08:36:30|33573.78|33573.78|33573.78|33573.78|33573.78|33573.78|33573.78|33573.78|0
1643186200000|2022-01-26 08:36:40|33582.39|33582.39|33582.39|33582.39|33582.39|33582.39|33582.39|33582.39|0
1643186240000|2022-01-26 08:37:20|33586.7|33586.7|33591|33591|33591|33591|33586.7|33586.7|0
1643186260000|2022-01-26 08:37:40|33595.31|33595.31|33595.31|33595.31|33595.31|33595.31|33595.31|33595.31|0
1643186270000|2022-01-26 08:37:50|33593.53|33593.53|33593.53|33593.53|33602.15|33602.15|33593.53|33593.53|0
1643186280000|2022-01-26 08:38:00|33584.92|33584.92|33584.92|33584.92|33584.92|33584.92|33584.92|33584.92|0
1643186350000|2022-01-26 08:39:10|33580.61|33580.61|33589.23|33589.23|33589.23|33589.23|33580.61|33580.61|0
1643186370000|2022-01-26 08:39:30|33585.67|33585.67|33585.67|33585.67|33585.67|33585.67|33585.67|33585.67|0
1643186380000|2022-01-26 08:39:40|33577.06|33577.06|33577.06|33577.06|33577.06|33577.06|33577.06|33577.06|0
1643186390000|2022-01-26 08:39:50|33581.37|33581.37|33581.37|33581.37|33581.37|33581.37|33581.37|33581.37|0
1643186410000|2022-01-26 08:40:10|33585.67|33585.67|33585.67|33585.67|33585.67|33585.67|33585.67|33585.67|0
1643186420000|2022-01-26 08:40:20|33589.98|33589.98|33589.98|33589.98|33589.98|33589.98|33589.98|33589.98|0
1643186430000|2022-01-26 08:40:30|33585.67|33585.67|33585.67|33585.67|33585.67|33585.67|33585.67|33585.67|0
1643186460000|2022-01-26 08:41:00|33594.28|33594.28|33594.28|33594.28|33594.28|33594.28|33594.28|33594.28|0
1643186470000|2022-01-26 08:41:10|33585.67|33585.67|33585.67|33585.67|33585.67|33585.67|33585.67|33585.67|0
1643186480000|2022-01-26 08:41:20|33577.06|33577.06|33577.06|33577.06|33577.06|33577.06|33577.06|33577.06|0
1643186500000|2022-01-26 08:41:40|33572.75|33572.75|33572.75|33572.75|33572.75|33572.75|33572.75|33572.75|0
1643186520000|2022-01-26 08:42:00|33568.45|33568.45|33564.89|33564.89|33568.45|33568.45|33564.89|33564.89|0
1643186540000|2022-01-26 08:42:20|33551.97|33551.97|33551.97|33551.97|33551.97|33551.97|33551.97|33551.97|0
1643186550000|2022-01-26 08:42:30|33556.28|33556.28|33556.28|33556.28|33556.28|33556.28|33556.28|33556.28|0
1643186560000|2022-01-26 08:42:40|33560.58|33560.58|33556.28|33556.28|33560.58|33560.58|33556.28|33556.28|0
1643186570000|2022-01-26 08:42:50|33551.97|33551.97|33551.97|33551.97|33551.97|33551.97|33551.97|33551.97|0
1643186590000|2022-01-26 08:43:10|33556.28|33556.28|33556.28|33556.28|33556.28|33556.28|33556.28|33556.28|0
1643186610000|2022-01-26 08:43:30|33554.5|33554.5|33554.5|33554.5|33554.5|33554.5|33554.5|33554.5|0
1643186640000|2022-01-26 08:44:00|33550.95|33550.95|33529.41|33529.41|33550.95|33550.95|33529.41|33529.41|0
1643186650000|2022-01-26 08:44:10|33525.86|33525.86|33525.86|33525.86|33525.86|33525.86|33521.55|33521.55|0
1643186660000|2022-01-26 08:44:20|33530.17|33530.17|33535.5|33535.5|33535.5|33535.5|33530.17|33530.17|0
1643186720000|2022-01-26 08:45:20|33531.19|33531.19|33531.19|33531.19|33531.19|33531.19|33531.19|33531.19|0
1643186730000|2022-01-26 08:45:30|33526.89|33526.89|33531.19|33531.19|33531.19|33531.19|33526.89|33526.89|0
1643186750000|2022-01-26 08:45:50|33525.86|33525.86|33518|33518|33525.86|33525.86|33513.69|33513.69|0
1643186760000|2022-01-26 08:46:00|33513.69|33513.69|33513.69|33513.69|33513.69|33513.69|33513.69|33513.69|0
1643186800000|2022-01-26 08:46:40|33522.31|33522.31|33522.31|33522.31|33522.31|33522.31|33522.31|33522.31|0
1643186830000|2022-01-26 08:47:10|33530.92|33530.92|33530.92|33530.92|33530.92|33530.92|33530.92|33530.92|0
1643186840000|2022-01-26 08:47:20|33535.23|33535.23|33537|33537|33537|33537|33535.23|33535.23|0
1643186880000|2022-01-26 08:48:00|33549.92|33549.92|33549.92|33549.92|33549.92|33549.92|33549.92|33549.92|0
1643186890000|2022-01-26 08:48:10|33545.62|33545.62|33545.62|33545.62|33545.62|33545.62|33545.62|33545.62|0
1643186910000|2022-01-26 08:48:30|33549.17|33549.17|33549.17|33549.17|33549.17|33549.17|33549.17|33549.17|0
1643187000000|2022-01-26 08:50:00|33566.4|33566.4|33566.4|33566.4|33566.4|33566.4|33566.4|33566.4|0
1643187040000|2022-01-26 08:50:40|33557.78|33557.78|33557.78|33557.78|33557.78|33557.78|33557.78|33557.78|0
1643187060000|2022-01-26 08:51:00|33559.56|33559.56|33559.56|33559.56|33559.56|33559.56|33559.56|33559.56|0
1643187070000|2022-01-26 08:51:10|33547.39|33547.39|33547.39|33547.39|33547.39|33547.39|33547.39|33547.39|0
1643187080000|2022-01-26 08:51:20|33551.7|33551.7|33551.7|33551.7|33551.7|33551.7|33551.7|33551.7|0
1643187100000|2022-01-26 08:51:40|33549.92|33549.92|33549.92|33549.92|33549.92|33549.92|33549.92|33549.92|0
1643187150000|2022-01-26 08:52:30|33524.08|33524.08|33524.08|33524.08|33524.08|33524.08|33524.08|33524.08|0
1643187170000|2022-01-26 08:52:50|33519.78|33519.78|33514.44|33514.44|33519.78|33519.78|33514.44|33514.44|0
1643187180000|2022-01-26 08:53:00|33512.29|33512.29|33512.29|33512.29|33512.29|33512.29|33512.29|33512.29|0
1643187200000|2022-01-26 08:53:20|33505.83|33505.83|33505.83|33505.83|33505.83|33505.83|33505.83|33505.83|0
1643187240000|2022-01-26 08:54:00|33510.14|33510.14|33510.14|33510.14|33510.14|33510.14|33510.14|33510.14|0
1643187260000|2022-01-26 08:54:20|33505.83|33505.83|33505.83|33505.83|33505.83|33505.83|33505.83|33505.83|0
1643187290000|2022-01-26 08:54:50|33502.28|33502.28|33504.43|33504.43|33504.43|33504.43|33502.28|33502.28|0
1643187300000|2022-01-26 08:55:00|33493.66|33493.66|33493.66|33493.66|33493.66|33493.66|33493.66|33493.66|0
1643187310000|2022-01-26 08:55:10|33491.89|33491.89|33491.89|33491.89|33491.89|33491.89|33491.89|33491.89|0
1643187320000|2022-01-26 08:55:20|33490.11|33490.11|33490.11|33490.11|33490.11|33490.11|33490.11|33490.11|0
1643187330000|2022-01-26 08:55:30|33503.03|33503.03|33506.58|33506.58|33508.74|33508.74|33502.28|33502.28|0
1643187350000|2022-01-26 08:55:50|33502.28|33502.28|33502.28|33502.28|33502.28|33502.28|33502.28|33502.28|0
1643187380000|2022-01-26 08:56:20|33506.58|33506.58|33506.58|33506.58|33506.58|33506.58|33506.58|33506.58|0
1643187400000|2022-01-26 08:56:40|33510.89|33510.89|33510.89|33510.89|33510.89|33510.89|33510.89|33510.89|0
1643187410000|2022-01-26 08:56:50|33508.74|33508.74|33508.74|33508.74|33508.74|33508.74|33508.74|33508.74|0
1643187420000|2022-01-26 08:57:00|33512.29|33512.29|33510.14|33510.14|33518.75|33518.75|33510.14|33510.14|0
1643187440000|2022-01-26 08:57:20|33523.06|33523.06|33526.61|33526.61|33526.61|33526.61|33523.06|33523.06|0
1643187500000|2022-01-26 08:58:20|33518|33518|33518|33518|33518|33518|33518|33518|0
1643187530000|2022-01-26 08:58:50|33522.31|33522.31|33522.31|33522.31|33522.31|33522.31|33522.31|33522.31|0
1643187550000|2022-01-26 08:59:10|33526.61|33526.61|33526.61|33526.61|33526.61|33526.61|33526.61|33526.61|0
1643187580000|2022-01-26 08:59:40|33530.92|33530.92|33530.92|33530.92|33530.92|33530.92|33530.92|33530.92|0
1643187600000|2022-01-26 09:00:00|33522.31|33522.31|33522.31|33522.31|33522.31|33522.31|33522.31|33522.31|0
1643187610000|2022-01-26 09:00:10|33526.61|33526.61|33526.61|33526.61|33526.61|33526.61|33526.61|33526.61|0
1643187630000|2022-01-26 09:00:30|33530.92|33530.92|33530.92|33530.92|33530.92|33530.92|33530.92|33530.92|0
1643187640000|2022-01-26 09:00:40|33535.23|33535.23|33535.23|33535.23|33535.23|33535.23|33535.23|33535.23|0
1643187660000|2022-01-26 09:01:00|33539.53|33539.53|33539.53|33539.53|33539.53|33539.53|33539.53|33539.53|0
1643187670000|2022-01-26 09:01:10|33548.14|33548.14|33540.56|33540.56|33553.48|33553.48|33540.56|33540.56|0
1643187690000|2022-01-26 09:01:30|33536.25|33536.25|33536.25|33536.25|33536.25|33536.25|33536.25|33536.25|0
1643187700000|2022-01-26 09:01:40|33530.92|33530.92|33530.92|33530.92|33530.92|33530.92|33530.92|33530.92|0
1643187740000|2022-01-26 09:02:20|33522.31|33522.31|33522.31|33522.31|33522.31|33522.31|33522.31|33522.31|0
1643187760000|2022-01-26 09:02:40|33526.61|33526.61|33535.23|33535.23|33535.23|33535.23|33526.61|33526.61|0
1643187780000|2022-01-26 09:03:00|33539.53|33539.53|33551.7|33551.7|33551.7|33551.7|33539.53|33539.53|0
1643187790000|2022-01-26 09:03:10|33543.09|33543.09|33543.09|33543.09|33543.09|33543.09|33543.09|33543.09|0
1643187810000|2022-01-26 09:03:30|33556.01|33556.01|33551.7|33551.7|33556.01|33556.01|33551.7|33551.7|0
1643187830000|2022-01-26 09:03:50|33549.92|33549.92|33549.92|33549.92|33549.92|33549.92|33549.92|33549.92|0
1643187870000|2022-01-26 09:04:30|33537|33537|33537|33537|33537|33537|33537|33537|0
1643187880000|2022-01-26 09:04:40|33531.67|33531.67|33520.26|33520.26|33531.67|33531.67|33520.26|33520.26|0
1643187890000|2022-01-26 09:04:50|33515.95|33515.95|33511.64|33511.64|33515.95|33515.95|33511.64|33511.64|0
1643187900000|2022-01-26 09:05:00|33520.26|33520.26|33520.26|33520.26|33520.26|33520.26|33520.26|33520.26|0
1643187910000|2022-01-26 09:05:10|33518.48|33518.48|33516.7|33516.7|33518.48|33518.48|33516.7|33516.7|0
1643187930000|2022-01-26 09:05:30|33514.92|33514.92|33514.92|33514.92|33514.92|33514.92|33514.92|33514.92|0
1643187940000|2022-01-26 09:05:40|33516.7|33516.7|33514.92|33514.92|33516.7|33516.7|33514.92|33514.92|0
1643187960000|2022-01-26 09:06:00|33516.7|33516.7|33504.53|33504.53|33516.7|33516.7|33504.53|33504.53|0
1643187980000|2022-01-26 09:06:20|33508.84|33508.84|33514.17|33514.17|33514.17|33514.17|33508.84|33508.84|0
1643188010000|2022-01-26 09:06:50|33505.56|33505.56|33505.56|33505.56|33505.56|33505.56|33505.56|33505.56|0
1643188030000|2022-01-26 09:07:10|33509.87|33509.87|33509.87|33509.87|33509.87|33509.87|33509.87|33509.87|0
1643188050000|2022-01-26 09:07:30|33501.25|33501.25|33501.25|33501.25|33501.25|33501.25|33501.25|33501.25|0
1643188060000|2022-01-26 09:07:40|33505.56|33505.56|33505.56|33505.56|33505.56|33505.56|33505.56|33505.56|0
1643188080000|2022-01-26 09:08:00|33501.25|33501.25|33503.03|33503.03|33503.03|33503.03|33501.25|33501.25|0
1643188110000|2022-01-26 09:08:30|33507.34|33507.34|33507.34|33507.34|33507.34|33507.34|33507.34|33507.34|0
1643188140000|2022-01-26 09:09:00|33503.03|33503.03|33516.97|33516.97|33516.97|33516.97|33503.03|33503.03|0
1643188150000|2022-01-26 09:09:10|33512.67|33512.67|33512.67|33512.67|33512.67|33512.67|33512.67|33512.67|0
1643188160000|2022-01-26 09:09:20|33516.97|33516.97|33521.28|33521.28|33521.28|33521.28|33516.97|33516.97|0
1643188170000|2022-01-26 09:09:30|33529.89|33529.89|33529.89|33529.89|33529.89|33529.89|33529.89|33529.89|0
1643188180000|2022-01-26 09:09:40|33525.59|33525.59|33525.59|33525.59|33525.59|33525.59|33521.28|33521.28|0
1643188210000|2022-01-26 09:10:10|33529.89|33529.89|33529.89|33529.89|33529.89|33529.89|33529.89|33529.89|0
1643188240000|2022-01-26 09:10:40|33538.51|33538.51|33538.51|33538.51|33538.51|33538.51|33538.51|33538.51|0
1643188250000|2022-01-26 09:10:50|33534.2|33534.2|33534.2|33534.2|33534.2|33534.2|33534.2|33534.2|0
1643188260000|2022-01-26 09:11:00|33525.59|33525.59|33525.59|33525.59|33525.59|33525.59|33525.59|33525.59|0
1643188290000|2022-01-26 09:11:30|33532.7|33532.7|33532.7|33532.7|33532.7|33532.7|33532.7|33532.7|0
1643188300000|2022-01-26 09:11:40|33529.14|33529.14|33529.14|33529.14|33529.14|33529.14|33529.14|33529.14|0
1643188330000|2022-01-26 09:12:10|33524.84|33524.84|33520.53|33520.53|33524.84|33524.84|33520.53|33520.53|0
1643188430000|2022-01-26 09:13:50|33524.84|33524.84|33524.84|33524.84|33524.84|33524.84|33524.84|33524.84|0
1643188450000|2022-01-26 09:14:10|33529.14|33529.14|33524.84|33524.84|33529.14|33529.14|33524.84|33524.84|0
1643188470000|2022-01-26 09:14:30|33520.53|33520.53|33520.53|33520.53|33520.53|33520.53|33520.53|33520.53|0
1643188520000|2022-01-26 09:15:20|33524.84|33524.84|33524.84|33524.84|33524.84|33524.84|33524.84|33524.84|0
1643188540000|2022-01-26 09:15:40|33521.28|33521.28|33516.97|33516.97|33521.28|33521.28|33516.97|33516.97|0
1643188550000|2022-01-26 09:15:50|33521.28|33521.28|33521.28|33521.28|33521.28|33521.28|33521.28|33521.28|0
1643188580000|2022-01-26 09:16:20|33519.5|33519.5|33519.5|33519.5|33519.5|33519.5|33519.5|33519.5|0
1643188600000|2022-01-26 09:16:40|33513.04|33513.04|33513.04|33513.04|33513.04|33513.04|33513.04|33513.04|0
1643188610000|2022-01-26 09:16:50|33510.89|33510.89|33510.89|33510.89|33510.89|33510.89|33510.89|33510.89|0
1643188620000|2022-01-26 09:17:00|33509.11|33509.11|33509.11|33509.11|33509.11|33509.11|33509.11|33509.11|0
1643188630000|2022-01-26 09:17:10|33513.42|33513.42|33513.42|33513.42|33517.73|33517.73|33513.42|33513.42|0
1643188650000|2022-01-26 09:17:30|33517.73|33517.73|33517.73|33517.73|33517.73|33517.73|33517.73|33517.73|0
1643188680000|2022-01-26 09:18:00|33513.42|33513.42|33517.73|33517.73|33517.73|33517.73|33513.42|33513.42|0
1643188720000|2022-01-26 09:18:40|33523.81|33523.81|33528.12|33528.12|33528.12|33528.12|33523.81|33523.81|0
1643188740000|2022-01-26 09:19:00|33523.81|33523.81|33523.81|33523.81|33523.81|33523.81|33523.81|33523.81|0
1643188780000|2022-01-26 09:19:40|33515.2|33515.2|33515.2|33515.2|33515.2|33515.2|33515.2|33515.2|0
1643188790000|2022-01-26 09:19:50|33519.5|33519.5|33515.2|33515.2|33519.5|33519.5|33515.2|33515.2|0
1643188820000|2022-01-26 09:20:20|33511.64|33511.64|33511.64|33511.64|33511.64|33511.64|33511.64|33511.64|0
1643188840000|2022-01-26 09:20:40|33515.2|33515.2|33515.2|33515.2|33515.2|33515.2|33515.2|33515.2|0
1643188900000|2022-01-26 09:21:40|33523.81|33523.81|33523.81|33523.81|33523.81|33523.81|33523.81|33523.81|0
1643188920000|2022-01-26 09:22:00|33510.89|33510.89|33519.5|33519.5|33519.5|33519.5|33510.89|33510.89|0
1643188930000|2022-01-26 09:22:10|33528.12|33528.12|33528.12|33528.12|33528.12|33528.12|33528.12|33528.12|0
1643188950000|2022-01-26 09:22:30|33532.42|33532.42|33528.12|33528.12|33532.42|33532.42|33528.12|33528.12|0
1643188970000|2022-01-26 09:22:50|33523.81|33523.81|33523.81|33523.81|33523.81|33523.81|33523.81|33523.81|0
1643188990000|2022-01-26 09:23:10|33519.5|33519.5|33519.5|33519.5|33519.5|33519.5|33519.5|33519.5|0
1643189000000|2022-01-26 09:23:20|33515.95|33515.95|33511.64|33511.64|33515.95|33515.95|33511.64|33511.64|0
1643189010000|2022-01-26 09:23:30|33515.95|33515.95|33515.95|33515.95|33515.95|33515.95|33515.95|33515.95|0
1643189060000|2022-01-26 09:24:20|33511.64|33511.64|33511.64|33511.64|33511.64|33511.64|33511.64|33511.64|0
1643189070000|2022-01-26 09:24:30|33515.95|33515.95|33515.95|33515.95|33515.95|33515.95|33515.95|33515.95|0
1643189100000|2022-01-26 09:25:00|33520.26|33520.26|33520.26|33520.26|33520.26|33520.26|33520.26|33520.26|0
1643189110000|2022-01-26 09:25:10|33515.95|33515.95|33515.95|33515.95|33515.95|33515.95|33515.95|33515.95|0
1643189140000|2022-01-26 09:25:40|33519.5|33519.5|33517.73|33517.73|33519.5|33519.5|33517.73|33517.73|0
1643189150000|2022-01-26 09:25:50|33513.42|33513.42|33513.42|33513.42|33513.42|33513.42|33513.42|33513.42|0
1643189190000|2022-01-26 09:26:30|33509.11|33509.11|33513.42|33513.42|33513.42|33513.42|33509.11|33509.11|0
1643189200000|2022-01-26 09:26:40|33517.73|33517.73|33517.73|33517.73|33517.73|33517.73|33517.73|33517.73|0
1643189220000|2022-01-26 09:27:00|33522.03|33522.03|33517.73|33517.73|33522.03|33522.03|33517.73|33517.73|0
1643189230000|2022-01-26 09:27:10|33512.39|33512.39|33514.17|33514.17|33514.17|33514.17|33512.39|33512.39|0
1643189240000|2022-01-26 09:27:20|33509.87|33509.87|33506.31|33506.31|33509.87|33509.87|33506.31|33506.31|0
1643189260000|2022-01-26 09:27:40|33504.53|33504.53|33504.53|33504.53|33504.53|33504.53|33504.53|33504.53|0
1643189270000|2022-01-26 09:27:50|33508.84|33508.84|33495.92|33495.92|33508.84|33508.84|33495.92|33495.92|0
1643189280000|2022-01-26 09:28:00|33500.23|33500.23|33500.23|33500.23|33500.23|33500.23|33500.23|33500.23|0
1643189300000|2022-01-26 09:28:20|33504.53|33504.53|33503.78|33503.78|33508.09|33508.09|33503.78|33503.78|0
1643189310000|2022-01-26 09:28:30|33508.09|33508.09|33512.39|33512.39|33512.39|33512.39|33508.09|33508.09|0
1643189320000|2022-01-26 09:28:40|33525.31|33525.31|33512.39|33512.39|33525.31|33525.31|33512.39|33512.39|0
1643189330000|2022-01-26 09:28:50|33515.95|33515.95|33515.95|33515.95|33515.95|33515.95|33515.95|33515.95|0
1643189350000|2022-01-26 09:29:10|33511.64|33511.64|33511.64|33511.64|33511.64|33511.64|33511.64|33511.64|0
1643189370000|2022-01-26 09:29:30|33520.26|33520.26|33522.03|33522.03|33522.03|33522.03|33520.26|33520.26|0
1643189410000|2022-01-26 09:30:10|33530.65|33530.65|33522.03|33522.03|33530.65|33530.65|33522.03|33522.03|0
1643189430000|2022-01-26 09:30:30|33517.73|33517.73|33517.73|33517.73|33517.73|33517.73|33517.73|33517.73|0
1643189450000|2022-01-26 09:30:50|33513.42|33513.42|33513.42|33513.42|33513.42|33513.42|33513.42|33513.42|0
1643189460000|2022-01-26 09:31:00|33509.11|33509.11|33513.42|33513.42|33513.42|33513.42|33509.11|33509.11|0
1643189490000|2022-01-26 09:31:30|33517.73|33517.73|33517.73|33517.73|33517.73|33517.73|33517.73|33517.73|0
1643189530000|2022-01-26 09:32:10|33526.34|33526.34|33526.34|33526.34|33526.34|33526.34|33526.34|33526.34|0
1643189570000|2022-01-26 09:32:50|33513.42|33513.42|33513.42|33513.42|33513.42|33513.42|33513.42|33513.42|0
1643189600000|2022-01-26 09:33:20|33509.11|33509.11|33509.11|33509.11|33509.11|33509.11|33509.11|33509.11|0
1643189610000|2022-01-26 09:33:30|33513.42|33513.42|33513.42|33513.42|33513.42|33513.42|33513.42|33513.42|0
1643189660000|2022-01-26 09:34:20|33509.11|33509.11|33513.42|33513.42|33513.42|33513.42|33509.11|33509.11|0
1643189670000|2022-01-26 09:34:30|33517.73|33517.73|33517.73|33517.73|33517.73|33517.73|33517.73|33517.73|0
1643189710000|2022-01-26 09:35:10|33522.03|33522.03|33513.42|33513.42|33522.03|33522.03|33513.42|33513.42|0
1643189720000|2022-01-26 09:35:20|33511.64|33511.64|33515.95|33515.95|33524.56|33524.56|33511.64|33511.64|0
1643189780000|2022-01-26 09:36:20|33521.28|33521.28|33527.36|33527.36|33527.36|33527.36|33521.28|33521.28|0
1643189790000|2022-01-26 09:36:30|33531.67|33531.67|33533.45|33533.45|33533.45|33533.45|33531.67|33531.67|0
1643189820000|2022-01-26 09:37:00|33529.14|33529.14|33529.14|33529.14|33529.14|33529.14|33529.14|33529.14|0
1643189830000|2022-01-26 09:37:10|33537.75|33537.75|33533.45|33533.45|33537.75|33537.75|33533.45|33533.45|0
1643189870000|2022-01-26 09:37:50|33537.75|33537.75|33537.75|33537.75|33537.75|33537.75|33537.75|33537.75|0
1643189920000|2022-01-26 09:38:40|33546.37|33546.37|33560.31|33560.31|33560.31|33560.31|33546.37|33546.37|0
1643189950000|2022-01-26 09:39:10|33564.62|33564.62|33564.62|33564.62|33564.62|33564.62|33564.62|33564.62|0
1643189980000|2022-01-26 09:39:40|33551.7|33551.7|33547.39|33547.39|33551.7|33551.7|33547.39|33547.39|0
1643189990000|2022-01-26 09:39:50|33543.09|33543.09|33543.09|33543.09|33543.09|33543.09|33543.09|33543.09|0
1643190000000|2022-01-26 09:40:00|33546.64|33546.64|33546.64|33546.64|33546.64|33546.64|33546.64|33546.64|0
1643190010000|2022-01-26 09:40:10|33548.42|33548.42|33544.11|33544.11|33548.42|33548.42|33544.11|33544.11|0
1643190080000|2022-01-26 09:41:20|33552.72|33552.72|33548.42|33548.42|33552.72|33552.72|33548.42|33548.42|0
1643190090000|2022-01-26 09:41:30|33543.09|33543.09|33525.86|33525.86|33543.09|33543.09|33525.86|33525.86|0
1643190100000|2022-01-26 09:41:40|33530.17|33530.17|33530.17|33530.17|33530.17|33530.17|33530.17|33530.17|0
1643190150000|2022-01-26 09:42:30|33538.78|33538.78|33538.78|33538.78|33543.09|33543.09|33538.78|33538.78|0
1643190180000|2022-01-26 09:43:00|33543.09|33543.09|33543.09|33543.09|33543.09|33543.09|33543.09|33543.09|0
1643190190000|2022-01-26 09:43:10|33560.31|33560.31|33536.25|33536.25|33560.31|33560.31|33536.25|33536.25|0
1643190220000|2022-01-26 09:43:40|33540.56|33540.56|33549.17|33549.17|33549.17|33549.17|33540.56|33540.56|0
1643190260000|2022-01-26 09:44:20|33552.72|33552.72|33552.72|33552.72|33552.72|33552.72|33552.72|33552.72|0
1643190270000|2022-01-26 09:44:30|33557.03|33557.03|33557.03|33557.03|33557.03|33557.03|33557.03|33557.03|0
1643190310000|2022-01-26 09:45:10|33558.81|33558.81|33558.81|33558.81|33558.81|33558.81|33558.81|33558.81|0
1643190420000|2022-01-26 09:47:00|33550.19|33550.19|33550.19|33550.19|33550.19|33550.19|33550.19|33550.19|0
1643190440000|2022-01-26 09:47:20|33558.81|33558.81|33558.81|33558.81|33558.81|33558.81|33558.81|33558.81|0
1643190500000|2022-01-26 09:48:20|33555.25|33555.25|33555.25|33555.25|33555.25|33555.25|33555.25|33555.25|0
1643190520000|2022-01-26 09:48:40|33550.95|33550.95|33546.64|33546.64|33550.95|33550.95|33546.64|33546.64|0
1643190590000|2022-01-26 09:49:50|33555.25|33555.25|33555.25|33555.25|33555.25|33555.25|33555.25|33555.25|0
1643190620000|2022-01-26 09:50:20|33557.03|33557.03|33557.03|33557.03|33557.03|33557.03|33557.03|33557.03|0
1643190670000|2022-01-26 09:51:10|33561.34|33561.34|33561.34|33561.34|33561.34|33561.34|33561.34|33561.34|0
1643190680000|2022-01-26 09:51:20|33544.11|33544.11|33544.11|33544.11|33544.11|33544.11|33544.11|33544.11|0
1643190720000|2022-01-26 09:52:00|33548.42|33548.42|33548.42|33548.42|33548.42|33548.42|33548.42|33548.42|0
1643190730000|2022-01-26 09:52:10|33544.11|33544.11|33544.11|33544.11|33544.11|33544.11|33544.11|33544.11|0
1643190740000|2022-01-26 09:52:20|33531.19|33531.19|33531.19|33531.19|33531.19|33531.19|33531.19|33531.19|0
1643190770000|2022-01-26 09:52:50|33534.75|33534.75|33531.19|33531.19|33534.75|33534.75|33531.19|33531.19|0
1643190820000|2022-01-26 09:53:40|33526.89|33526.89|33526.89|33526.89|33526.89|33526.89|33526.89|33526.89|0
1643190840000|2022-01-26 09:54:00|33522.58|33522.58|33518.27|33518.27|33522.58|33522.58|33518.27|33518.27|0
1643190850000|2022-01-26 09:54:10|33516.5|33516.5|33486.35|33486.35|33516.5|33516.5|33486.35|33486.35|0
1643190860000|2022-01-26 09:54:20|33482.04|33482.04|33482.04|33482.04|33486.35|33486.35|33482.04|33482.04|0
1643190880000|2022-01-26 09:54:40|33469.12|33469.12|33469.12|33469.12|33469.12|33469.12|33469.12|33469.12|0
1643190890000|2022-01-26 09:54:50|33473.43|33473.43|33473.43|33473.43|33473.43|33473.43|33473.43|33473.43|0
1643190920000|2022-01-26 09:55:20|33469.12|33469.12|33469.12|33469.12|33469.12|33469.12|33469.12|33469.12|0
1643190930000|2022-01-26 09:55:30|33465.57|33465.57|33465.57|33465.57|33465.57|33465.57|33465.57|33465.57|0
1643190940000|2022-01-26 09:55:40|33452.65|33452.65|33444.04|33444.04|33452.65|33452.65|33444.04|33444.04|0
1643190950000|2022-01-26 09:55:50|33452.65|33452.65|33448.34|33448.34|33452.65|33452.65|33448.34|33448.34|0
1643190960000|2022-01-26 09:56:00|33446.57|33446.57|33446.57|33446.57|33446.57|33446.57|33446.57|33446.57|0
1643190980000|2022-01-26 09:56:20|33442.26|33442.26|33442.26|33442.26|33442.26|33442.26|33442.26|33442.26|0
1643190990000|2022-01-26 09:56:30|33433.65|33433.65|33433.65|33433.65|33433.65|33433.65|33433.65|33433.65|0
1643191000000|2022-01-26 09:56:40|33437.95|33437.95|33442.26|33442.26|33442.26|33442.26|33437.95|33437.95|0
1643191030000|2022-01-26 09:57:10|33437.95|33437.95|33437.95|33437.95|33446.57|33446.57|33437.95|33437.95|0
1643191040000|2022-01-26 09:57:20|33412.11|33412.11|33425.03|33425.03|33425.03|33425.03|33403.5|33403.5|0
1643191050000|2022-01-26 09:57:30|33429.34|33429.34|33455.18|33455.18|33455.18|33455.18|33429.34|33429.34|0
1643191070000|2022-01-26 09:57:50|33442.26|33442.26|33459.76|33459.76|33459.76|33459.76|33442.26|33442.26|0
1643191080000|2022-01-26 09:58:00|33461.54|33461.54|33461.54|33461.54|33461.54|33461.54|33461.54|33461.54|0
1643191100000|2022-01-26 09:58:20|33457.23|33457.23|33448.62|33448.62|33457.23|33457.23|33448.62|33448.62|0
1643191120000|2022-01-26 09:58:40|33452.92|33452.92|33452.92|33452.92|33452.92|33452.92|33452.92|33452.92|0
1643191130000|2022-01-26 09:58:50|33457.23|33457.23|33470.42|33470.42|33470.42|33470.42|33457.23|33457.23|0
1643191140000|2022-01-26 09:59:00|33466.87|33466.87|33466.87|33466.87|33466.87|33466.87|33466.87|33466.87|0
1643191150000|2022-01-26 09:59:10|33458.25|33458.25|33428.11|33428.11|33458.25|33458.25|33428.11|33428.11|0
1643191160000|2022-01-26 09:59:20|33426.33|33426.33|33426.33|33426.33|33426.33|33426.33|33426.33|33426.33|0
1643191170000|2022-01-26 09:59:30|33434.95|33434.95|33434.95|33434.95|33434.95|33434.95|33434.95|33434.95|0
1643191180000|2022-01-26 09:59:40|33443.56|33443.56|33439.25|33439.25|33443.56|33443.56|33439.25|33439.25|0
1643191230000|2022-01-26 10:00:30|33445.34|33445.34|33443.56|33443.56|33445.34|33445.34|33439.25|33439.25|0
1643191250000|2022-01-26 10:00:50|33441.78|33441.78|33446.09|33446.09|33446.09|33446.09|33437.47|33437.47|0
1643191260000|2022-01-26 10:01:00|33441.78|33441.78|33453.95|33453.95|33453.95|33453.95|33441.78|33441.78|0
1643191280000|2022-01-26 10:01:20|33458.25|33458.25|33458.25|33458.25|33458.25|33458.25|33458.25|33458.25|0
1643191290000|2022-01-26 10:01:30|33453.95|33453.95|33453.95|33453.95|33453.95|33453.95|33453.95|33453.95|0
1643191330000|2022-01-26 10:02:10|33458.25|33458.25|33456.48|33456.48|33458.25|33458.25|33456.48|33456.48|0
1643191360000|2022-01-26 10:02:40|33454.7|33454.7|33454.7|33454.7|33454.7|33454.7|33454.7|33454.7|0
1643191370000|2022-01-26 10:02:50|33450.39|33450.39|33450.39|33450.39|33450.39|33450.39|33450.39|33450.39|0
1643191380000|2022-01-26 10:03:00|33448.62|33448.62|33448.62|33448.62|33448.62|33448.62|33448.62|33448.62|0
1643191400000|2022-01-26 10:03:20|33450.39|33450.39|33450.39|33450.39|33450.39|33450.39|33450.39|33450.39|0
1643191410000|2022-01-26 10:03:30|33454.7|33454.7|33450.39|33450.39|33454.7|33454.7|33446.09|33446.09|0
1643191440000|2022-01-26 10:04:00|33454.7|33454.7|33454.7|33454.7|33454.7|33454.7|33454.7|33454.7|0
1643191460000|2022-01-26 10:04:20|33456.48|33456.48|33456.48|33456.48|33456.48|33456.48|33456.48|33456.48|0
1643191480000|2022-01-26 10:04:40|33462.56|33462.56|33464.34|33464.34|33464.34|33464.34|33462.56|33462.56|0
1643191500000|2022-01-26 10:05:00|33462.56|33462.56|33458.25|33458.25|33462.56|33462.56|33458.25|33458.25|0
1643191510000|2022-01-26 10:05:10|33466.87|33466.87|33466.87|33466.87|33471.17|33471.17|33466.87|33466.87|0
1643191520000|2022-01-26 10:05:20|33471.17|33471.17|33471.17|33471.17|33471.17|33471.17|33471.17|33471.17|0
1643191540000|2022-01-26 10:05:40|33479.79|33479.79|33479.79|33479.79|33479.79|33479.79|33479.79|33479.79|0
1643191560000|2022-01-26 10:06:00|33475.48|33475.48|33475.48|33475.48|33475.48|33475.48|33475.48|33475.48|0
1643191650000|2022-01-26 10:07:30|33477.26|33477.26|33479.03|33479.03|33479.03|33479.03|33477.26|33477.26|0
1643191720000|2022-01-26 10:08:40|33474.73|33474.73|33474.73|33474.73|33474.73|33474.73|33474.73|33474.73|0
1643191780000|2022-01-26 10:09:40|33483.34|33483.34|33491.95|33491.95|33491.95|33491.95|33483.34|33483.34|0
1643191800000|2022-01-26 10:10:00|33483.34|33483.34|33471.17|33471.17|33483.34|33483.34|33471.17|33471.17|0
1643191850000|2022-01-26 10:10:50|33466.87|33466.87|33462.56|33462.56|33466.87|33466.87|33462.56|33462.56|0
1643191890000|2022-01-26 10:11:30|33466.87|33466.87|33466.87|33466.87|33466.87|33466.87|33466.87|33466.87|0
1643191900000|2022-01-26 10:11:40|33471.17|33471.17|33471.17|33471.17|33471.17|33471.17|33471.17|33471.17|0
1643191920000|2022-01-26 10:12:00|33472.95|33472.95|33472.95|33472.95|33472.95|33472.95|33472.95|33472.95|0
1643192010000|2022-01-26 10:13:30|33471.17|33471.17|33471.17|33471.17|33471.17|33471.17|33471.17|33471.17|0
1643192020000|2022-01-26 10:13:40|33458.25|33458.25|33458.25|33458.25|33458.25|33458.25|33458.25|33458.25|0
1643192030000|2022-01-26 10:13:50|33462.56|33462.56|33458.25|33458.25|33462.56|33462.56|33458.25|33458.25|0
1643192100000|2022-01-26 10:15:00|33449.64|33449.64|33449.64|33449.64|33449.64|33449.64|33449.64|33449.64|0
1643192120000|2022-01-26 10:15:20|33453.95|33453.95|33453.95|33453.95|33453.95|33453.95|33453.95|33453.95|0
1643192140000|2022-01-26 10:15:40|33458.25|33458.25|33458.25|33458.25|33458.25|33458.25|33458.25|33458.25|0
1643192150000|2022-01-26 10:15:50|33461.81|33461.81|33461.81|33461.81|33461.81|33461.81|33461.81|33461.81|0
1643192170000|2022-01-26 10:16:10|33466.12|33466.12|33466.12|33466.12|33466.12|33466.12|33466.12|33466.12|0
1643192190000|2022-01-26 10:16:30|33470.42|33470.42|33470.42|33470.42|33470.42|33470.42|33470.42|33470.42|0
1643192230000|2022-01-26 10:17:10|33474.73|33474.73|33474.73|33474.73|33474.73|33474.73|33474.73|33474.73|0
1643192250000|2022-01-26 10:17:30|33476.51|33476.51|33489.43|33489.43|33489.43|33489.43|33476.51|33476.51|0
1643192350000|2022-01-26 10:19:10|33480.81|33480.81|33480.81|33480.81|33480.81|33480.81|33480.81|33480.81|0
1643192400000|2022-01-26 10:20:00|33482.59|33482.59|33482.59|33482.59|33482.59|33482.59|33482.59|33482.59|0
1643192410000|2022-01-26 10:20:10|33478.28|33478.28|33469.67|33469.67|33478.28|33478.28|33469.67|33469.67|0
1643192460000|2022-01-26 10:21:00|33478.28|33478.28|33473.98|33473.98|33478.28|33478.28|33473.98|33473.98|0
1643192500000|2022-01-26 10:21:40|33482.59|33482.59|33473.98|33473.98|33482.59|33482.59|33473.98|33473.98|0
1643192550000|2022-01-26 10:22:30|33469.67|33469.67|33469.67|33469.67|33469.67|33469.67|33469.67|33469.67|0
1643192570000|2022-01-26 10:22:50|33465.36|33465.36|33465.36|33465.36|33465.36|33465.36|33465.36|33465.36|0
1643192590000|2022-01-26 10:23:10|33463.59|33463.59|33461.81|33461.81|33463.59|33463.59|33461.81|33461.81|0
1643192640000|2022-01-26 10:24:00|33460.03|33460.03|33451.42|33451.42|33460.03|33460.03|33447.11|33447.11|0
1643192660000|2022-01-26 10:24:20|33449.64|33449.64|33449.64|33449.64|33449.64|33449.64|33449.64|33449.64|0
1643192690000|2022-01-26 10:24:50|33441.03|33441.03|33441.03|33441.03|33447.49|33447.49|33441.03|33441.03|0
1643192710000|2022-01-26 10:25:10|33445.34|33445.34|33451.42|33451.42|33451.42|33451.42|33441.03|33441.03|0
1643192750000|2022-01-26 10:25:50|33449.64|33449.64|33453.95|33453.95|33453.95|33453.95|33449.64|33449.64|0
1643192760000|2022-01-26 10:26:00|33449.64|33449.64|33453.95|33453.95|33453.95|33453.95|33449.64|33449.64|0
1643192770000|2022-01-26 10:26:10|33449.64|33449.64|33450.02|33450.02|33450.02|33450.02|33449.64|33449.64|0
1643192800000|2022-01-26 10:26:40|33447.86|33447.86|33447.86|33447.86|33447.86|33447.86|33447.86|33447.86|0
1643192810000|2022-01-26 10:26:50|33452.17|33452.17|33452.17|33452.17|33452.17|33452.17|33452.17|33452.17|0
1643192820000|2022-01-26 10:27:00|33456.48|33456.48|33456.48|33456.48|33456.48|33456.48|33456.48|33456.48|0
1643192880000|2022-01-26 10:28:00|33452.17|33452.17|33452.17|33452.17|33452.17|33452.17|33452.17|33452.17|0
1643192910000|2022-01-26 10:28:30|33447.86|33447.86|33447.86|33447.86|33447.86|33447.86|33447.86|33447.86|0
1643192940000|2022-01-26 10:29:00|33452.17|33452.17|33452.17|33452.17|33452.17|33452.17|33452.17|33452.17|0
1643192970000|2022-01-26 10:29:30|33443.56|33443.56|33443.56|33443.56|33443.56|33443.56|33443.56|33443.56|0
1643193000000|2022-01-26 10:30:00|33447.86|33447.86|33453.95|33453.95|33458.25|33458.25|33447.86|33447.86|0
1643193010000|2022-01-26 10:30:10|33452.17|33452.17|33452.17|33452.17|33452.17|33452.17|33452.17|33452.17|0
1643193050000|2022-01-26 10:30:50|33453.95|33453.95|33453.95|33453.95|33453.95|33453.95|33453.95|33453.95|0
1643193120000|2022-01-26 10:32:00|33462.56|33462.56|33458.25|33458.25|33462.56|33462.56|33458.25|33458.25|0
1643193150000|2022-01-26 10:32:30|33453.95|33453.95|33453.95|33453.95|33453.95|33453.95|33453.95|33453.95|0
1643193210000|2022-01-26 10:33:30|33458.25|33458.25|33458.25|33458.25|33458.25|33458.25|33458.25|33458.25|0
1643193220000|2022-01-26 10:33:40|33453.95|33453.95|33453.95|33453.95|33453.95|33453.95|33453.95|33453.95|0
1643193280000|2022-01-26 10:34:40|33462.56|33462.56|33466.87|33466.87|33466.87|33466.87|33462.56|33462.56|0
1643193300000|2022-01-26 10:35:00|33462.56|33462.56|33462.56|33462.56|33462.56|33462.56|33462.56|33462.56|0
1643193320000|2022-01-26 10:35:20|33464.34|33464.34|33464.34|33464.34|33464.34|33464.34|33464.34|33464.34|0
1643193360000|2022-01-26 10:36:00|33460.78|33460.78|33460.78|33460.78|33460.78|33460.78|33460.78|33460.78|0
1643193370000|2022-01-26 10:36:10|33452.17|33452.17|33452.17|33452.17|33452.17|33452.17|33452.17|33452.17|0
1643193410000|2022-01-26 10:36:50|33447.86|33447.86|33447.86|33447.86|33447.86|33447.86|33447.86|33447.86|0
1643193440000|2022-01-26 10:37:20|33452.17|33452.17|33452.17|33452.17|33452.17|33452.17|33452.17|33452.17|0
1643193460000|2022-01-26 10:37:40|33456.48|33456.48|33456.48|33456.48|33456.48|33456.48|33456.48|33456.48|0
1643193470000|2022-01-26 10:37:50|33452.17|33452.17|33452.17|33452.17|33452.17|33452.17|33452.17|33452.17|0
1643193480000|2022-01-26 10:38:00|33450.39|33450.39|33450.39|33450.39|33450.39|33450.39|33450.39|33450.39|0
1643193630000|2022-01-26 10:40:30|33443.93|33443.93|33446.09|33446.09|33446.09|33446.09|33443.93|33443.93|0
1643193680000|2022-01-26 10:41:20|33450.39|33450.39|33450.39|33450.39|33450.39|33450.39|33450.39|33450.39|0
1643193700000|2022-01-26 10:41:40|33445.06|33445.06|33450.39|33450.39|33450.39|33450.39|33445.06|33445.06|0
1643193720000|2022-01-26 10:42:00|33448.24|33448.24|33448.24|33448.24|33448.24|33448.24|33448.24|33448.24|0
1643193740000|2022-01-26 10:42:20|33450.39|33450.39|33450.39|33450.39|33450.39|33450.39|33450.39|33450.39|0
1643193790000|2022-01-26 10:43:10|33448.62|33448.62|33448.62|33448.62|33448.62|33448.62|33448.62|33448.62|0
1643193800000|2022-01-26 10:43:20|33445.06|33445.06|33445.06|33445.06|33445.06|33445.06|33445.06|33445.06|0
1643193810000|2022-01-26 10:43:30|33449.37|33449.37|33449.37|33449.37|33449.37|33449.37|33449.37|33449.37|0
1643193850000|2022-01-26 10:44:10|33453.68|33453.68|33453.68|33453.68|33453.68|33453.68|33453.68|33453.68|0
1643193920000|2022-01-26 10:45:20|33449.37|33449.37|33449.37|33449.37|33449.37|33449.37|33449.37|33449.37|0
1643193930000|2022-01-26 10:45:30|33445.06|33445.06|33445.06|33445.06|33445.06|33445.06|33445.06|33445.06|0
1643193950000|2022-01-26 10:45:50|33450.39|33450.39|33450.39|33450.39|33450.39|33450.39|33450.39|33450.39|0
1643193980000|2022-01-26 10:46:20|33441.51|33441.51|33446.84|33446.84|33446.84|33446.84|33441.51|33441.51|0
1643194020000|2022-01-26 10:47:00|33445.06|33445.06|33443.28|33443.28|33445.06|33445.06|33443.28|33443.28|0
1643194050000|2022-01-26 10:47:30|33441.13|33441.13|33438.98|33438.98|33441.13|33441.13|33438.98|33438.98|0
1643194060000|2022-01-26 10:47:40|33437.2|33437.2|33433.27|33433.27|33437.2|33437.2|33432.89|33432.89|0
1643194080000|2022-01-26 10:48:00|33435.05|33435.05|33435.05|33435.05|33435.05|33435.05|33435.05|33435.05|0
1643194090000|2022-01-26 10:48:10|33432.89|33432.89|33432.89|33432.89|33432.89|33432.89|33432.89|33432.89|0
1643194110000|2022-01-26 10:48:30|33441.51|33441.51|33437.2|33437.2|33441.51|33441.51|33437.2|33437.2|0
1643194120000|2022-01-26 10:48:40|33438.98|33438.98|33438.98|33438.98|33438.98|33438.98|33438.98|33438.98|0
1643194130000|2022-01-26 10:48:50|33440.76|33440.76|33440.76|33440.76|33440.76|33440.76|33440.76|33440.76|0
1643194150000|2022-01-26 10:49:10|33457.98|33457.98|33457.98|33457.98|33457.98|33457.98|33457.98|33457.98|0
1643194160000|2022-01-26 10:49:20|33453.68|33453.68|33453.68|33453.68|33453.68|33453.68|33453.68|33453.68|0
1643194180000|2022-01-26 10:49:40|33466.59|33466.59|33466.59|33466.59|33466.59|33466.59|33466.59|33466.59|0
1643194210000|2022-01-26 10:50:10|33453.68|33453.68|33457.23|33457.23|33457.23|33457.23|33453.68|33453.68|0
1643194220000|2022-01-26 10:50:20|33459.01|33459.01|33464.07|33464.07|33464.07|33464.07|33455.45|33455.45|0
1643194250000|2022-01-26 10:50:50|33467.62|33467.62|33467.62|33467.62|33467.62|33467.62|33467.62|33467.62|0
1643194330000|2022-01-26 10:52:10|33463.31|33463.31|33463.31|33463.31|33463.31|33463.31|33463.31|33463.31|0
1643194400000|2022-01-26 10:53:20|33471.93|33471.93|33471.93|33471.93|33471.93|33471.93|33471.93|33471.93|0
1643194470000|2022-01-26 10:54:30|33463.31|33463.31|33463.31|33463.31|33463.31|33463.31|33463.31|33463.31|0
1643194540000|2022-01-26 10:55:40|33459.01|33459.01|33459.01|33459.01|33459.01|33459.01|33459.01|33459.01|0
1643194580000|2022-01-26 10:56:20|33463.31|33463.31|33459.01|33459.01|33463.31|33463.31|33459.01|33459.01|0
1643194610000|2022-01-26 10:56:50|33457.23|33457.23|33452.92|33452.92|33457.23|33457.23|33452.92|33452.92|0
1643194620000|2022-01-26 10:57:00|33448.62|33448.62|33448.62|33448.62|33448.62|33448.62|33448.62|33448.62|0
1643194650000|2022-01-26 10:57:30|33459.01|33459.01|33459.01|33459.01|33459.01|33459.01|33459.01|33459.01|0
1643194660000|2022-01-26 10:57:40|33454.7|33454.7|33454.7|33454.7|33454.7|33454.7|33454.7|33454.7|0
1643194690000|2022-01-26 10:58:10|33459.01|33459.01|33459.01|33459.01|33459.01|33459.01|33459.01|33459.01|0
1643194700000|2022-01-26 10:58:20|33454.7|33454.7|33454.7|33454.7|33454.7|33454.7|33454.7|33454.7|0
1643194710000|2022-01-26 10:58:30|33450.39|33450.39|33450.39|33450.39|33450.39|33450.39|33450.39|33450.39|0
1643194720000|2022-01-26 10:58:40|33459.01|33459.01|33459.01|33459.01|33459.01|33459.01|33459.01|33459.01|0
1643194740000|2022-01-26 10:59:00|33460.78|33460.78|33473.7|33473.7|33473.7|33473.7|33460.78|33460.78|0
1643194780000|2022-01-26 10:59:40|33469.4|33469.4|33481.56|33481.56|33481.56|33481.56|33469.4|33469.4|0
1643194810000|2022-01-26 11:00:10|33478.01|33478.01|33478.01|33478.01|33478.01|33478.01|33478.01|33478.01|0
1643194830000|2022-01-26 11:00:30|33473.7|33473.7|33473.7|33473.7|33473.7|33473.7|33473.7|33473.7|0
1643194850000|2022-01-26 11:00:50|33482.32|33482.32|33478.01|33478.01|33482.32|33482.32|33478.01|33478.01|0
1643194900000|2022-01-26 11:01:40|33469.4|33469.4|33469.4|33469.4|33469.4|33469.4|33469.4|33469.4|0
1643194920000|2022-01-26 11:02:00|33465.09|33465.09|33465.09|33465.09|33465.09|33465.09|33465.09|33465.09|0
1643194970000|2022-01-26 11:02:50|33460.78|33460.78|33460.78|33460.78|33460.78|33460.78|33460.78|33460.78|0
1643194990000|2022-01-26 11:03:10|33465.09|33465.09|33465.09|33465.09|33465.09|33465.09|33465.09|33465.09|0
1643195000000|2022-01-26 11:03:20|33460.78|33460.78|33460.78|33460.78|33460.78|33460.78|33460.78|33460.78|0
1643195010000|2022-01-26 11:03:30|33465.09|33465.09|33465.09|33465.09|33465.09|33465.09|33465.09|33465.09|0
1643195040000|2022-01-26 11:04:00|33469.4|33469.4|33478.01|33478.01|33478.01|33478.01|33469.4|33469.4|0
1643195050000|2022-01-26 11:04:10|33481.56|33481.56|33481.56|33481.56|33481.56|33481.56|33481.56|33481.56|0
1643195080000|2022-01-26 11:04:40|33485.87|33485.87|33485.87|33485.87|33485.87|33485.87|33485.87|33485.87|0
1643195110000|2022-01-26 11:05:10|33481.56|33481.56|33479.79|33479.79|33481.56|33481.56|33479.79|33479.79|0
1643195130000|2022-01-26 11:05:30|33475.48|33475.48|33475.48|33475.48|33475.48|33475.48|33475.48|33475.48|0
1643195170000|2022-01-26 11:06:10|33484.09|33484.09|33492.71|33492.71|33492.71|33492.71|33484.09|33484.09|0
1643195230000|2022-01-26 11:07:10|33499.82|33499.82|33499.82|33499.82|33499.82|33499.82|33499.82|33499.82|0
1643195270000|2022-01-26 11:07:50|33504.12|33504.12|33504.12|33504.12|33504.12|33504.12|33504.12|33504.12|0
1643195280000|2022-01-26 11:08:00|33508.43|33508.43|33508.43|33508.43|33508.43|33508.43|33508.43|33508.43|0
1643195330000|2022-01-26 11:08:50|33513.76|33513.76|33519.09|33519.09|33519.09|33519.09|33513.76|33513.76|0
1643195340000|2022-01-26 11:09:00|33517.31|33517.31|33517.31|33517.31|33517.31|33517.31|33517.31|33517.31|0
1643195350000|2022-01-26 11:09:10|33520.87|33520.87|33525.18|33525.18|33525.18|33525.18|33520.87|33520.87|0
1643195360000|2022-01-26 11:09:20|33529.48|33529.48|33529.48|33529.48|33529.48|33529.48|33529.48|33529.48|0
1643195370000|2022-01-26 11:09:30|33538.09|33538.09|33538.09|33538.09|33538.09|33538.09|33538.09|33538.09|0
1643195380000|2022-01-26 11:09:40|33542.4|33542.4|33542.4|33542.4|33542.4|33542.4|33542.4|33542.4|0
1643195390000|2022-01-26 11:09:50|33544.18|33544.18|33544.18|33544.18|33544.18|33544.18|33544.18|33544.18|0
1643195410000|2022-01-26 11:10:10|33535.57|33535.57|33535.57|33535.57|33535.57|33535.57|33535.57|33535.57|0
1643195440000|2022-01-26 11:10:40|33539.87|33539.87|33539.87|33539.87|33539.87|33539.87|33539.87|33539.87|0
1643195520000|2022-01-26 11:12:00|33544.18|33544.18|33544.18|33544.18|33544.18|33544.18|33544.18|33544.18|0
1643195550000|2022-01-26 11:12:30|33539.87|33539.87|33535.57|33535.57|33539.87|33539.87|33535.57|33535.57|0
1643195590000|2022-01-26 11:13:10|33531.26|33531.26|33531.26|33531.26|33531.26|33531.26|33531.26|33531.26|0
1643195630000|2022-01-26 11:13:50|33526.95|33526.95|33522.65|33522.65|33526.95|33526.95|33522.65|33522.65|0
1643195640000|2022-01-26 11:14:00|33519.09|33519.09|33519.09|33519.09|33519.09|33519.09|33519.09|33519.09|0
1643195690000|2022-01-26 11:14:50|33520.87|33520.87|33520.87|33520.87|33520.87|33520.87|33520.87|33520.87|0
1643195720000|2022-01-26 11:15:20|33516.56|33516.56|33503.64|33503.64|33516.56|33516.56|33503.64|33503.64|0
1643195740000|2022-01-26 11:15:40|33495.03|33495.03|33503.64|33503.64|33503.64|33503.64|33495.03|33495.03|0
1643195760000|2022-01-26 11:16:00|33500.09|33500.09|33494|33494|33500.09|33500.09|33494|33494|0
1643195770000|2022-01-26 11:16:10|33485.39|33485.39|33485.39|33485.39|33485.39|33485.39|33485.39|33485.39|0
1643195820000|2022-01-26 11:17:00|33489.7|33489.7|33489.7|33489.7|33489.7|33489.7|33489.7|33489.7|0
1643195830000|2022-01-26 11:17:10|33485.39|33485.39|33485.39|33485.39|33485.39|33485.39|33485.39|33485.39|0
1643195860000|2022-01-26 11:17:40|33483.61|33483.61|33483.61|33483.61|33483.61|33483.61|33483.61|33483.61|0
1643195880000|2022-01-26 11:18:00|33487.92|33487.92|33487.92|33487.92|33487.92|33487.92|33487.92|33487.92|0
1643195960000|2022-01-26 11:19:20|33483.61|33483.61|33479.31|33479.31|33483.61|33483.61|33479.31|33479.31|0
1643196010000|2022-01-26 11:20:10|33487.92|33487.92|33483.61|33483.61|33487.92|33487.92|33483.61|33483.61|0
1643196050000|2022-01-26 11:20:50|33479.31|33479.31|33479.31|33479.31|33479.31|33479.31|33479.31|33479.31|0
1643196070000|2022-01-26 11:21:10|33475|33475|33475|33475|33475|33475|33475|33475|0
1643196150000|2022-01-26 11:22:30|33470.69|33470.69|33470.69|33470.69|33470.69|33470.69|33470.69|33470.69|0
1643196170000|2022-01-26 11:22:50|33475|33475|33470.69|33470.69|33475|33475|33466.39|33466.39|0
1643196220000|2022-01-26 11:23:40|33466.39|33466.39|33466.39|33466.39|33466.39|33466.39|33466.39|33466.39|0
1643196230000|2022-01-26 11:23:50|33462.08|33462.08|33462.08|33462.08|33462.08|33462.08|33462.08|33462.08|0
1643196310000|2022-01-26 11:25:10|33466.39|33466.39|33466.39|33466.39|33466.39|33466.39|33466.39|33466.39|0
1643196320000|2022-01-26 11:25:20|33462.08|33462.08|33462.08|33462.08|33462.08|33462.08|33462.08|33462.08|0
1643196360000|2022-01-26 11:26:00|33460.3|33460.3|33460.3|33460.3|33460.3|33460.3|33460.3|33460.3|0
1643196410000|2022-01-26 11:26:50|33464.61|33464.61|33464.61|33464.61|33464.61|33464.61|33464.61|33464.61|0
1643196450000|2022-01-26 11:27:30|33459.28|33459.28|33459.28|33459.28|33459.28|33459.28|33459.28|33459.28|0
1643196460000|2022-01-26 11:27:40|33461.06|33461.06|33462.83|33462.83|33462.83|33462.83|33461.06|33461.06|0
1643196570000|2022-01-26 11:29:30|33458.53|33458.53|33458.53|33458.53|33458.53|33458.53|33458.53|33458.53|0
1643196600000|2022-01-26 11:30:00|33467.14|33467.14|33462.83|33462.83|33471.45|33471.45|33462.83|33462.83|0
1643196610000|2022-01-26 11:30:10|33467.14|33467.14|33467.14|33467.14|33467.14|33467.14|33467.14|33467.14|0
1643196620000|2022-01-26 11:30:20|33462.83|33462.83|33462.83|33462.83|33462.83|33462.83|33462.83|33462.83|0
1643196630000|2022-01-26 11:30:30|33467.14|33467.14|33467.14|33467.14|33467.14|33467.14|33467.14|33467.14|0
1643196650000|2022-01-26 11:30:50|33469.67|33469.67|33467.14|33467.14|33475.75|33475.75|33465.36|33465.36|0
1643196660000|2022-01-26 11:31:00|33473.22|33473.22|33473.22|33473.22|33473.22|33473.22|33473.22|33473.22|0
1643196680000|2022-01-26 11:31:20|33467.89|33467.89|33467.89|33467.89|33467.89|33467.89|33467.89|33467.89|0
1643196690000|2022-01-26 11:31:30|33463.59|33463.59|33450.67|33450.67|33463.59|33463.59|33450.67|33450.67|0
1643196700000|2022-01-26 11:31:40|33448.89|33448.89|33448.89|33448.89|33448.89|33448.89|33448.89|33448.89|0
1643196710000|2022-01-26 11:31:50|33450.67|33450.67|33459.28|33459.28|33459.28|33459.28|33450.67|33450.67|0
1643196750000|2022-01-26 11:32:30|33467.89|33467.89|33467.89|33467.89|33467.89|33467.89|33467.89|33467.89|0
1643196770000|2022-01-26 11:32:50|33466.12|33466.12|33466.12|33466.12|33466.12|33466.12|33466.12|33466.12|0
1643196790000|2022-01-26 11:33:10|33464.34|33464.34|33466.12|33466.12|33466.12|33466.12|33464.34|33464.34|0
1643196810000|2022-01-26 11:33:30|33474.73|33474.73|33474.73|33474.73|33474.73|33474.73|33474.73|33474.73|0
1643196840000|2022-01-26 11:34:00|33476.51|33476.51|33476.51|33476.51|33476.51|33476.51|33476.51|33476.51|0
1643196860000|2022-01-26 11:34:20|33482.59|33482.59|33484.37|33484.37|33484.37|33484.37|33482.59|33482.59|0
1643196870000|2022-01-26 11:34:30|33488.67|33488.67|33488.67|33488.67|33488.67|33488.67|33488.67|33488.67|0
1643196880000|2022-01-26 11:34:40|33492.23|33492.23|33492.23|33492.23|33492.23|33492.23|33492.23|33492.23|0
1643196930000|2022-01-26 11:35:30|33496.53|33496.53|33496.53|33496.53|33496.53|33496.53|33496.53|33496.53|0
1643196940000|2022-01-26 11:35:40|33500.84|33500.84|33505.15|33505.15|33505.15|33505.15|33500.84|33500.84|0
1643196960000|2022-01-26 11:36:00|33496.53|33496.53|33486.14|33486.14|33496.53|33496.53|33486.14|33486.14|0
1643197000000|2022-01-26 11:36:40|33487.92|33487.92|33487.92|33487.92|33487.92|33487.92|33487.92|33487.92|0
1643197010000|2022-01-26 11:36:50|33494|33494|33494|33494|33494|33494|33494|33494|0
1643197040000|2022-01-26 11:37:20|33489.7|33489.7|33489.7|33489.7|33489.7|33489.7|33489.7|33489.7|0
1643197050000|2022-01-26 11:37:30|33487.92|33487.92|33492.23|33492.23|33492.23|33492.23|33487.92|33487.92|0
1643197080000|2022-01-26 11:38:00|33487.92|33487.92|33487.92|33487.92|33487.92|33487.92|33487.92|33487.92|0
1643197100000|2022-01-26 11:38:20|33492.23|33492.23|33492.23|33492.23|33492.23|33492.23|33492.23|33492.23|0
1643197110000|2022-01-26 11:38:30|33497.56|33497.56|33497.56|33497.56|33497.56|33497.56|33497.56|33497.56|0
1643197160000|2022-01-26 11:39:20|33510.48|33510.48|33514.78|33514.78|33514.78|33514.78|33510.48|33510.48|0
1643197170000|2022-01-26 11:39:30|33523.4|33523.4|33523.4|33523.4|33523.4|33523.4|33523.4|33523.4|0
1643197180000|2022-01-26 11:39:40|33526.95|33526.95|33526.95|33526.95|33526.95|33526.95|33526.95|33526.95|0
1643197200000|2022-01-26 11:40:00|33522.65|33522.65|33522.65|33522.65|33522.65|33522.65|33522.65|33522.65|0
1643197380000|2022-01-26 11:43:00|33535.57|33535.57|33535.57|33535.57|33535.57|33535.57|33535.57|33535.57|0
1643197390000|2022-01-26 11:43:10|33537.34|33537.34|33552.31|33552.31|33552.31|33552.31|33537.34|33537.34|0
1643197410000|2022-01-26 11:43:30|33554.09|33554.09|33554.09|33554.09|33554.09|33554.09|33554.09|33554.09|0
1643197450000|2022-01-26 11:44:10|33559.42|33559.42|33561.2|33561.2|33561.2|33561.2|33559.42|33559.42|0
1643197470000|2022-01-26 11:44:30|33556.89|33556.89|33556.89|33556.89|33556.89|33556.89|33556.89|33556.89|0
1643197490000|2022-01-26 11:44:50|33551.56|33551.56|33549.78|33549.78|33551.56|33551.56|33549.78|33549.78|0
1643197500000|2022-01-26 11:45:00|33548.01|33548.01|33548.01|33548.01|33548.01|33548.01|33548.01|33548.01|0
1643197520000|2022-01-26 11:45:20|33552.31|33552.31|33552.31|33552.31|33552.31|33552.31|33552.31|33552.31|0
1643197530000|2022-01-26 11:45:30|33555.87|33555.87|33557.64|33557.64|33557.64|33557.64|33555.87|33555.87|0
1643197610000|2022-01-26 11:46:50|33549.03|33549.03|33545.48|33545.48|33549.03|33549.03|33545.48|33545.48|0
1643197630000|2022-01-26 11:47:10|33541.17|33541.17|33541.17|33541.17|33541.17|33541.17|33541.17|33541.17|0
1643197670000|2022-01-26 11:47:50|33536.86|33536.86|33536.86|33536.86|33536.86|33536.86|33536.86|33536.86|0
1643197680000|2022-01-26 11:48:00|33535.09|33535.09|33535.09|33535.09|33535.09|33535.09|33535.09|33535.09|0
1643197720000|2022-01-26 11:48:40|33543.7|33543.7|33543.7|33543.7|33543.7|33543.7|33543.7|33543.7|0
1643197760000|2022-01-26 11:49:20|33548.01|33548.01|33548.01|33548.01|33548.01|33548.01|33548.01|33548.01|0
1643197790000|2022-01-26 11:49:50|33543.7|33543.7|33543.7|33543.7|33543.7|33543.7|33543.7|33543.7|0
1643197830000|2022-01-26 11:50:30|33550.81|33550.81|33550.81|33550.81|33550.81|33550.81|33550.81|33550.81|0
1643197840000|2022-01-26 11:50:40|33559.42|33559.42|33559.42|33559.42|33559.42|33559.42|33559.42|33559.42|0
1643197850000|2022-01-26 11:50:50|33555.11|33555.11|33555.11|33555.11|33556.89|33556.89|33555.11|33555.11|0
1643197860000|2022-01-26 11:51:00|33553.34|33553.34|33553.34|33553.34|33553.34|33553.34|33553.34|33553.34|0
1643197870000|2022-01-26 11:51:10|33566.26|33566.26|33566.26|33566.26|33566.26|33566.26|33566.26|33566.26|0
1643197880000|2022-01-26 11:51:20|33570.56|33570.56|33570.56|33570.56|33570.56|33570.56|33570.56|33570.56|0
1643197890000|2022-01-26 11:51:30|33579.18|33579.18|33579.18|33579.18|33579.18|33579.18|33579.18|33579.18|0
1643197900000|2022-01-26 11:51:40|33582.73|33582.73|33582.73|33582.73|33582.73|33582.73|33582.73|33582.73|0
1643197930000|2022-01-26 11:52:10|33587.04|33587.04|33587.04|33587.04|33587.04|33587.04|33587.04|33587.04|0
1643197940000|2022-01-26 11:52:20|33595.65|33595.65|33595.65|33595.65|33595.65|33595.65|33595.65|33595.65|0
1643197960000|2022-01-26 11:52:40|33602.76|33602.76|33602.76|33602.76|33602.76|33602.76|33602.76|33602.76|0
1643197980000|2022-01-26 11:53:00|33597.43|33597.43|33597.43|33597.43|33597.43|33597.43|33597.43|33597.43|0
1643198010000|2022-01-26 11:53:30|33601.73|33601.73|33601.73|33601.73|33601.73|33601.73|33601.73|33601.73|0
1643198020000|2022-01-26 11:53:40|33606.04|33606.04|33606.04|33606.04|33606.04|33606.04|33606.04|33606.04|0
1643198050000|2022-01-26 11:54:10|33610.35|33610.35|33610.35|33610.35|33610.35|33610.35|33610.35|33610.35|0
1643198080000|2022-01-26 11:54:40|33601.73|33601.73|33601.73|33601.73|33601.73|33601.73|33601.73|33601.73|0
1643198090000|2022-01-26 11:54:50|33614.65|33614.65|33614.65|33614.65|33614.65|33614.65|33614.65|33614.65|0
1643198100000|2022-01-26 11:55:00|33618.21|33618.21|33618.21|33618.21|33618.21|33618.21|33618.21|33618.21|0
1643198110000|2022-01-26 11:55:10|33619.98|33619.98|33619.98|33619.98|33619.98|33619.98|33619.98|33619.98|0
1643198130000|2022-01-26 11:55:30|33628.6|33628.6|33632.9|33632.9|33632.9|33632.9|33628.6|33628.6|0
1643198160000|2022-01-26 11:56:00|33631.13|33631.13|33631.13|33631.13|33631.13|33631.13|33631.13|33631.13|0
1643198170000|2022-01-26 11:56:10|33635.43|33635.43|33635.43|33635.43|33635.43|33635.43|33635.43|33635.43|0
1643198190000|2022-01-26 11:56:30|33631.13|33631.13|33631.13|33631.13|33631.13|33631.13|33631.13|33631.13|0
1643198270000|2022-01-26 11:57:50|33635.43|33635.43|33639.74|33639.74|33639.74|33639.74|33635.43|33635.43|0
1643198280000|2022-01-26 11:58:00|33644.05|33644.05|33631.88|33631.88|33644.05|33644.05|33631.88|33631.88|0
1643198330000|2022-01-26 11:58:50|33633.66|33633.66|33633.66|33633.66|33633.66|33633.66|33633.66|33633.66|0
1643198340000|2022-01-26 11:59:00|33637.96|33637.96|33633.66|33633.66|33637.96|33637.96|33633.66|33633.66|0
1643198350000|2022-01-26 11:59:10|33650.13|33650.13|33650.13|33650.13|33650.13|33650.13|33650.13|33650.13|0
1643198390000|2022-01-26 11:59:50|33645.82|33645.82|33641.52|33641.52|33645.82|33645.82|33641.52|33641.52|0
1643198400000|2022-01-26 12:00:00|33637.21|33637.21|33637.21|33637.21|33637.21|33637.21|33637.21|33637.21|0
1643198500000|2022-01-26 12:01:40|33619.98|33619.98|33619.98|33619.98|33619.98|33619.98|33619.98|33619.98|0
1643198520000|2022-01-26 12:02:00|33615.68|33615.68|33610.35|33610.35|33615.68|33615.68|33610.35|33610.35|0
1643198560000|2022-01-26 12:02:40|33606.04|33606.04|33610.35|33610.35|33610.35|33610.35|33606.04|33606.04|0
1643198610000|2022-01-26 12:03:30|33601.73|33601.73|33601.73|33601.73|33601.73|33601.73|33601.73|33601.73|0
1643198630000|2022-01-26 12:03:50|33599.96|33599.96|33599.96|33599.96|33599.96|33599.96|33599.96|33599.96|0
1643198690000|2022-01-26 12:04:50|33607.82|33607.82|33612.12|33612.12|33612.12|33612.12|33607.82|33607.82|0
1643198710000|2022-01-26 12:05:10|33620.74|33620.74|33616.43|33616.43|33620.74|33620.74|33616.43|33616.43|0
1643198720000|2022-01-26 12:05:20|33618.21|33618.21|33618.21|33618.21|33618.21|33618.21|33618.21|33618.21|0
1643198730000|2022-01-26 12:05:30|33619.98|33619.98|33619.98|33619.98|33619.98|33619.98|33619.98|33619.98|0
1643198760000|2022-01-26 12:06:00|33628.6|33628.6|33628.6|33628.6|33628.6|33628.6|33628.6|33628.6|0
1643198780000|2022-01-26 12:06:20|33630.37|33630.37|33632.15|33632.15|33632.15|33632.15|33630.37|33630.37|0
1643198880000|2022-01-26 12:08:00|33645.07|33645.07|33645.07|33645.07|33645.07|33645.07|33645.07|33645.07|0
1643198890000|2022-01-26 12:08:10|33650.4|33650.4|33652.18|33652.18|33652.18|33652.18|33650.4|33650.4|0
1643198970000|2022-01-26 12:09:30|33656.49|33656.49|33660.79|33660.79|33660.79|33660.79|33656.49|33656.49|0
1643199000000|2022-01-26 12:10:00|33652.18|33652.18|33652.18|33652.18|33652.18|33652.18|33652.18|33652.18|0
1643199060000|2022-01-26 12:11:00|33648.63|33648.63|33646.85|33646.85|33648.63|33648.63|33646.85|33646.85|0
1643199070000|2022-01-26 12:11:10|33645.07|33645.07|33645.07|33645.07|33645.07|33645.07|33645.07|33645.07|0
1643199100000|2022-01-26 12:11:40|33636.46|33636.46|33621.76|33621.76|33636.46|33636.46|33621.76|33621.76|0
1643199110000|2022-01-26 12:11:50|33617.46|33617.46|33617.46|33617.46|33617.46|33617.46|33617.46|33617.46|0
1643199120000|2022-01-26 12:12:00|33626.07|33626.07|33626.07|33626.07|33626.07|33626.07|33626.07|33626.07|0
1643199130000|2022-01-26 12:12:10|33634.95|33634.95|33634.95|33634.95|33634.95|33634.95|33634.95|33634.95|0
1643199150000|2022-01-26 12:12:30|33639.26|33639.26|33639.26|33639.26|33639.26|33639.26|33639.26|33639.26|0
1643199190000|2022-01-26 12:13:10|33632.15|33632.15|33632.15|33632.15|33632.15|33632.15|33632.15|33632.15|0
1643199270000|2022-01-26 12:14:30|33630.37|33630.37|33630.37|33630.37|33630.37|33630.37|33630.37|33630.37|0
1643199300000|2022-01-26 12:15:00|33617.46|33617.46|33617.46|33617.46|33617.46|33617.46|33617.46|33617.46|0
1643199360000|2022-01-26 12:16:00|33615.68|33615.68|33615.68|33615.68|33615.68|33615.68|33615.68|33615.68|0
1643199370000|2022-01-26 12:16:10|33611.37|33611.37|33611.37|33611.37|33611.37|33611.37|33611.37|33611.37|0
1643199410000|2022-01-26 12:16:50|33607.07|33607.07|33607.07|33607.07|33607.07|33607.07|33607.07|33607.07|0
1643199420000|2022-01-26 12:17:00|33605.29|33605.29|33605.29|33605.29|33605.29|33605.29|33605.29|33605.29|0
1643199430000|2022-01-26 12:17:10|33588.06|33588.06|33588.06|33588.06|33588.06|33588.06|33588.06|33588.06|0
1643199470000|2022-01-26 12:17:50|33583.76|33583.76|33588.06|33588.06|33588.06|33588.06|33583.76|33583.76|0
1643199560000|2022-01-26 12:19:20|33586.28|33586.28|33586.28|33586.28|33586.28|33586.28|33586.28|33586.28|0
1643199580000|2022-01-26 12:19:40|33581.98|33581.98|33581.98|33581.98|33581.98|33581.98|33581.98|33581.98|0
1643199590000|2022-01-26 12:19:50|33577.67|33577.67|33575.89|33575.89|33577.67|33577.67|33575.89|33575.89|0
1643199660000|2022-01-26 12:21:00|33577.67|33577.67|33577.67|33577.67|33577.67|33577.67|33577.67|33577.67|0
1643199700000|2022-01-26 12:21:40|33575.89|33575.89|33567.28|33567.28|33575.89|33575.89|33567.28|33567.28|0
1643199730000|2022-01-26 12:22:10|33562.98|33562.98|33564.75|33564.75|33564.75|33564.75|33562.98|33562.98|0
1643199740000|2022-01-26 12:22:20|33573.37|33573.37|33573.37|33573.37|33573.37|33573.37|33573.37|33573.37|0
1643199770000|2022-01-26 12:22:50|33577.67|33577.67|33577.67|33577.67|33577.67|33577.67|33577.67|33577.67|0
1643199780000|2022-01-26 12:23:00|33579.45|33579.45|33583.76|33583.76|33583.76|33583.76|33579.45|33579.45|0
1643199790000|2022-01-26 12:23:10|33579.45|33579.45|33579.45|33579.45|33579.45|33579.45|33579.45|33579.45|0
1643199850000|2022-01-26 12:24:10|33575.14|33575.14|33575.14|33575.14|33575.14|33575.14|33575.14|33575.14|0
1643199860000|2022-01-26 12:24:20|33579.45|33579.45|33579.45|33579.45|33579.45|33579.45|33579.45|33579.45|0
1643199870000|2022-01-26 12:24:30|33577.67|33577.67|33577.67|33577.67|33577.67|33577.67|33577.67|33577.67|0
1643199910000|2022-01-26 12:25:10|33575.89|33575.89|33575.89|33575.89|33575.89|33575.89|33575.89|33575.89|0
1643199950000|2022-01-26 12:25:50|33584.51|33584.51|33584.51|33584.51|33584.51|33584.51|33584.51|33584.51|0
1643199990000|2022-01-26 12:26:30|33582.73|33582.73|33582.73|33582.73|33582.73|33582.73|33582.73|33582.73|0
1643200020000|2022-01-26 12:27:00|33580.95|33580.95|33580.95|33580.95|33580.95|33580.95|33580.95|33580.95|0
1643200040000|2022-01-26 12:27:20|33582.73|33582.73|33584.51|33584.51|33588.81|33588.81|33582.73|33582.73|0
1643200080000|2022-01-26 12:28:00|33582.73|33582.73|33582.73|33582.73|33582.73|33582.73|33582.73|33582.73|0
1643200150000|2022-01-26 12:29:10|33595.65|33595.65|33591.34|33591.34|33595.65|33595.65|33591.34|33591.34|0
1643200190000|2022-01-26 12:29:50|33595.65|33595.65|33589.57|33589.57|33595.65|33595.65|33589.57|33589.57|0
1643200250000|2022-01-26 12:30:50|33598.18|33598.18|33598.18|33598.18|33598.18|33598.18|33598.18|33598.18|0
1643200300000|2022-01-26 12:31:40|33605.29|33605.29|33603.51|33603.51|33605.29|33605.29|33601.73|33601.73|0
1643200340000|2022-01-26 12:32:20|33605.29|33605.29|33608.84|33608.84|33608.84|33608.84|33605.29|33605.29|0
1643200410000|2022-01-26 12:33:30|33630.37|33630.37|33626.07|33626.07|33630.37|33630.37|33626.07|33626.07|0
1643200430000|2022-01-26 12:33:50|33621.76|33621.76|33621.76|33621.76|33621.76|33621.76|33621.76|33621.76|0
1643200470000|2022-01-26 12:34:30|33613.15|33613.15|33613.15|33613.15|33613.15|33613.15|33613.15|33613.15|0
1643200480000|2022-01-26 12:34:40|33608.84|33608.84|33608.84|33608.84|33608.84|33608.84|33608.84|33608.84|0
1643200490000|2022-01-26 12:34:50|33617.46|33617.46|33627.09|33627.09|33627.09|33627.09|33617.46|33617.46|0
1643200530000|2022-01-26 12:35:30|33618.48|33618.48|33618.48|33618.48|33618.48|33618.48|33618.48|33618.48|0
1643200560000|2022-01-26 12:36:00|33622.79|33622.79|33622.79|33622.79|33622.79|33622.79|33622.79|33622.79|0
1643200580000|2022-01-26 12:36:20|33618.48|33618.48|33618.48|33618.48|33618.48|33618.48|33618.48|33618.48|0
1643200600000|2022-01-26 12:36:40|33620.26|33620.26|33624.56|33624.56|33624.56|33624.56|33620.26|33620.26|0
1643200650000|2022-01-26 12:37:30|33633.18|33633.18|33633.18|33633.18|33633.18|33633.18|33633.18|33633.18|0
1643200690000|2022-01-26 12:38:10|33629.62|33629.62|33629.62|33629.62|33629.62|33629.62|33629.62|33629.62|0
1643200700000|2022-01-26 12:38:20|33638.24|33638.24|33638.24|33638.24|33638.24|33638.24|33638.24|33638.24|0
1643200730000|2022-01-26 12:38:50|33640.01|33640.01|33640.01|33640.01|33640.01|33640.01|33640.01|33640.01|0
1643200770000|2022-01-26 12:39:30|33638.24|33638.24|33638.24|33638.24|33638.24|33638.24|33638.24|33638.24|0
1643200800000|2022-01-26 12:40:00|33633.93|33633.93|33629.62|33629.62|33633.93|33633.93|33629.62|33629.62|0
1643200820000|2022-01-26 12:40:20|33621.01|33621.01|33621.01|33621.01|33621.01|33621.01|33621.01|33621.01|0
1643200860000|2022-01-26 12:41:00|33617.46|33617.46|33617.46|33617.46|33617.46|33617.46|33617.46|33617.46|0
1643200890000|2022-01-26 12:41:30|33604.54|33604.54|33604.54|33604.54|33604.54|33604.54|33604.54|33604.54|0
1643200900000|2022-01-26 12:41:40|33600.23|33600.23|33600.23|33600.23|33600.23|33600.23|33600.23|33600.23|0
1643200940000|2022-01-26 12:42:20|33595.92|33595.92|33595.92|33595.92|33595.92|33595.92|33595.92|33595.92|0
1643200950000|2022-01-26 12:42:30|33604.54|33604.54|33604.54|33604.54|33604.54|33604.54|33604.54|33604.54|0
1643200980000|2022-01-26 12:43:00|33600.98|33600.98|33590.59|33590.59|33600.98|33600.98|33586.28|33586.28|0
1643201020000|2022-01-26 12:43:40|33581.98|33581.98|33579.45|33579.45|33586.28|33586.28|33579.45|33579.45|0
1643201050000|2022-01-26 12:44:10|33584.78|33584.78|33595.17|33595.17|33595.17|33595.17|33584.78|33584.78|0
1643201220000|2022-01-26 12:47:00|33593.39|33593.39|33593.39|33593.39|33593.39|33593.39|33593.39|33593.39|0
1643201240000|2022-01-26 12:47:20|33589.09|33589.09|33589.09|33589.09|33589.09|33589.09|33589.09|33589.09|0
1643201290000|2022-01-26 12:48:10|33602.01|33602.01|33589.09|33589.09|33602.01|33602.01|33589.09|33589.09|0
1643201470000|2022-01-26 12:51:10|33587.31|33587.31|33587.31|33587.31|33587.31|33587.31|33587.31|33587.31|0
1643201520000|2022-01-26 12:52:00|33591.62|33591.62|33591.62|33591.62|33591.62|33591.62|33591.62|33591.62|0
1643201530000|2022-01-26 12:52:10|33587.31|33587.31|33587.31|33587.31|33587.31|33587.31|33587.31|33587.31|0
1643201540000|2022-01-26 12:52:20|33585.53|33585.53|33585.53|33585.53|33585.53|33585.53|33585.53|33585.53|0
1643201580000|2022-01-26 12:53:00|33589.84|33589.84|33591.62|33591.62|33591.62|33591.62|33589.84|33589.84|0
1643201600000|2022-01-26 12:53:20|33583|33583|33583|33583|33583|33583|33583|33583|0
1643201670000|2022-01-26 12:54:30|33581.23|33581.23|33581.23|33581.23|33581.23|33581.23|33581.23|33581.23|0
1643201830000|2022-01-26 12:57:10|33589.84|33589.84|33581.23|33581.23|33589.84|33589.84|33581.23|33581.23|0
1643201870000|2022-01-26 12:57:50|33584.78|33584.78|33584.78|33584.78|33593.39|33593.39|33584.78|33584.78|0
1643201880000|2022-01-26 12:58:00|33580.47|33580.47|33576.17|33576.17|33580.47|33580.47|33576.17|33576.17|0
1643201960000|2022-01-26 12:59:20|33580.47|33580.47|33580.47|33580.47|33580.47|33580.47|33580.47|33580.47|0
1643201990000|2022-01-26 12:59:50|33576.17|33576.17|33576.17|33576.17|33576.17|33576.17|33576.17|33576.17|0
1643202000000|2022-01-26 13:00:00|33571.86|33571.86|33571.86|33571.86|33571.86|33571.86|33571.86|33571.86|0
1643202030000|2022-01-26 13:00:30|33573.64|33573.64|33571.86|33571.86|33573.64|33573.64|33571.86|33571.86|0
1643202080000|2022-01-26 13:01:20|33570.08|33570.08|33570.08|33570.08|33570.08|33570.08|33570.08|33570.08|0
1643202100000|2022-01-26 13:01:40|33574.39|33574.39|33583|33583|33583|33583|33574.39|33574.39|0
1643202110000|2022-01-26 13:01:50|33574.39|33574.39|33583|33583|33583|33583|33574.39|33574.39|0
1643202120000|2022-01-26 13:02:00|33581.23|33581.23|33581.23|33581.23|33581.23|33581.23|33581.23|33581.23|0
1643202140000|2022-01-26 13:02:20|33572.61|33572.61|33572.61|33572.61|33572.61|33572.61|33572.61|33572.61|0
1643202150000|2022-01-26 13:02:30|33576.92|33576.92|33581.23|33581.23|33581.23|33581.23|33576.92|33576.92|0
1643202200000|2022-01-26 13:03:20|33576.92|33576.92|33589.84|33589.84|33589.84|33589.84|33576.92|33576.92|0
1643202230000|2022-01-26 13:03:50|33594.15|33594.15|33595.92|33595.92|33595.92|33595.92|33594.15|33594.15|0
1643202260000|2022-01-26 13:04:20|33591.62|33591.62|33591.62|33591.62|33591.62|33591.62|33591.62|33591.62|0
1643202320000|2022-01-26 13:05:20|33589.84|33589.84|33588.06|33588.06|33589.84|33589.84|33588.06|33588.06|0
1643202360000|2022-01-26 13:06:00|33592.37|33592.37|33592.37|33592.37|33592.37|33592.37|33592.37|33592.37|0
1643202380000|2022-01-26 13:06:20|33583.76|33583.76|33585.53|33585.53|33585.53|33585.53|33583.76|33583.76|0
1643202430000|2022-01-26 13:07:10|33589.84|33589.84|33589.84|33589.84|33589.84|33589.84|33589.84|33589.84|0
1643202440000|2022-01-26 13:07:20|33594.15|33594.15|33589.84|33589.84|33594.15|33594.15|33589.84|33589.84|0
1643202460000|2022-01-26 13:07:40|33594.15|33594.15|33595.92|33595.92|33595.92|33595.92|33594.15|33594.15|0
1643202480000|2022-01-26 13:08:00|33594.15|33594.15|33594.15|33594.15|33594.15|33594.15|33594.15|33594.15|0
1643202490000|2022-01-26 13:08:10|33590.59|33590.59|33586.28|33586.28|33590.59|33590.59|33586.28|33586.28|0
1643202510000|2022-01-26 13:08:30|33584.51|33584.51|33584.51|33584.51|33584.51|33584.51|33584.51|33584.51|0
1643202540000|2022-01-26 13:09:00|33580.2|33580.2|33580.2|33580.2|33580.2|33580.2|33580.2|33580.2|0
1643202620000|2022-01-26 13:10:20|33584.51|33584.51|33584.51|33584.51|33584.51|33584.51|33584.51|33584.51|0
1643202650000|2022-01-26 13:10:50|33580.2|33580.2|33580.2|33580.2|33580.2|33580.2|33580.2|33580.2|0
1643202670000|2022-01-26 13:11:10|33575.89|33575.89|33575.89|33575.89|33575.89|33575.89|33575.89|33575.89|0
1643202700000|2022-01-26 13:11:40|33580.2|33580.2|33580.2|33580.2|33580.2|33580.2|33580.2|33580.2|0
1643202760000|2022-01-26 13:12:40|33571.59|33571.59|33571.59|33571.59|33571.59|33571.59|33571.59|33571.59|0
1643202820000|2022-01-26 13:13:40|33575.14|33575.14|33575.14|33575.14|33575.14|33575.14|33575.14|33575.14|0
1643202830000|2022-01-26 13:13:50|33576.92|33576.92|33576.92|33576.92|33576.92|33576.92|33576.92|33576.92|0
1643202880000|2022-01-26 13:14:40|33572.61|33572.61|33572.61|33572.61|33572.61|33572.61|33572.61|33572.61|0
1643202940000|2022-01-26 13:15:40|33581.23|33581.23|33581.23|33581.23|33585.53|33585.53|33581.23|33581.23|0
1643202950000|2022-01-26 13:15:50|33583|33583|33583|33583|33583|33583|33583|33583|0
1643202990000|2022-01-26 13:16:30|33578.7|33578.7|33578.7|33578.7|33578.7|33578.7|33578.7|33578.7|0
1643203140000|2022-01-26 13:19:00|33587.31|33587.31|33587.31|33587.31|33587.31|33587.31|33587.31|33587.31|0
1643203200000|2022-01-26 13:20:00|33583|33583|33583|33583|33583|33583|33583|33583|0
1643203300000|2022-01-26 13:21:40|33574.39|33574.39|33574.39|33574.39|33574.39|33574.39|33574.39|33574.39|0
1643203320000|2022-01-26 13:22:00|33565.78|33565.78|33565.78|33565.78|33565.78|33565.78|33565.78|33565.78|0
1643203330000|2022-01-26 13:22:10|33564|33564|33564|33564|33564|33564|33564|33564|0
1643203360000|2022-01-26 13:22:40|33572.61|33572.61|33572.61|33572.61|33572.61|33572.61|33572.61|33572.61|0
1643203380000|2022-01-26 13:23:00|33559.69|33559.69|33559.69|33559.69|33559.69|33559.69|33559.69|33559.69|0
1643203390000|2022-01-26 13:23:10|33564|33564|33568.31|33568.31|33568.31|33568.31|33559.69|33559.69|0
1643203400000|2022-01-26 13:23:20|33564|33564|33559.69|33559.69|33564|33564|33559.69|33559.69|0
1643203410000|2022-01-26 13:23:30|33557.92|33557.92|33557.92|33557.92|33557.92|33557.92|33557.92|33557.92|0
1643203440000|2022-01-26 13:24:00|33562.22|33562.22|33562.22|33562.22|33562.22|33562.22|33562.22|33562.22|0
1643203450000|2022-01-26 13:24:10|33566.53|33566.53|33566.53|33566.53|33566.53|33566.53|33566.53|33566.53|0
1643203470000|2022-01-26 13:24:30|33562.22|33562.22|33562.22|33562.22|33562.22|33562.22|33562.22|33562.22|0
1643203550000|2022-01-26 13:25:50|33570.84|33570.84|33570.84|33570.84|33570.84|33570.84|33570.84|33570.84|0
1643203580000|2022-01-26 13:26:20|33566.53|33566.53|33566.53|33566.53|33566.53|33566.53|33566.53|33566.53|0
1643203600000|2022-01-26 13:26:40|33562.98|33562.98|33562.98|33562.98|33562.98|33562.98|33562.98|33562.98|0
1643203650000|2022-01-26 13:27:30|33567.28|33567.28|33567.28|33567.28|33567.28|33567.28|33567.28|33567.28|0
1643203660000|2022-01-26 13:27:40|33562.98|33562.98|33562.98|33562.98|33562.98|33562.98|33562.98|33562.98|0
1643203770000|2022-01-26 13:29:30|33558.67|33558.67|33558.67|33558.67|33558.67|33558.67|33558.67|33558.67|0
1643203790000|2022-01-26 13:29:50|33562.98|33562.98|33562.98|33562.98|33562.98|33562.98|33562.98|33562.98|0
1643203800000|2022-01-26 13:30:00|33558.67|33558.67|33558.67|33558.67|33558.67|33558.67|33558.67|33558.67|0
1643203820000|2022-01-26 13:30:20|33567.28|33567.28|33562.98|33562.98|33567.28|33567.28|33562.98|33562.98|0
1643203830000|2022-01-26 13:30:30|33567.28|33567.28|33567.28|33567.28|33567.28|33567.28|33567.28|33567.28|0
1643203910000|2022-01-26 13:31:50|33558.67|33558.67|33558.67|33558.67|33558.67|33558.67|33558.67|33558.67|0
1643203930000|2022-01-26 13:32:10|33554.36|33554.36|33552.59|33552.59|33554.36|33554.36|33552.59|33552.59|0
1643203960000|2022-01-26 13:32:40|33548.28|33548.28|33548.28|33548.28|33548.28|33548.28|33548.28|33548.28|0
1643203990000|2022-01-26 13:33:10|33546.5|33546.5|33546.5|33546.5|33546.5|33546.5|33546.5|33546.5|0
1643204000000|2022-01-26 13:33:20|33548.28|33548.28|33548.28|33548.28|33548.28|33548.28|33548.28|33548.28|0
1643204030000|2022-01-26 13:33:50|33552.59|33552.59|33552.59|33552.59|33552.59|33552.59|33552.59|33552.59|0
1643204060000|2022-01-26 13:34:20|33561.2|33561.2|33561.2|33561.2|33561.2|33561.2|33561.2|33561.2|0
1643204230000|2022-01-26 13:37:10|33559.42|33559.42|33546.5|33546.5|33559.42|33559.42|33546.5|33546.5|0
1643204240000|2022-01-26 13:37:20|33550.81|33550.81|33546.5|33546.5|33550.81|33550.81|33546.5|33546.5|0
1643204280000|2022-01-26 13:38:00|33555.11|33555.11|33555.11|33555.11|33555.11|33555.11|33555.11|33555.11|0
1643204300000|2022-01-26 13:38:20|33553.34|33553.34|33553.34|33553.34|33553.34|33553.34|33553.34|33553.34|0
1643204310000|2022-01-26 13:38:30|33557.64|33557.64|33557.64|33557.64|33557.64|33557.64|33557.64|33557.64|0
1643204380000|2022-01-26 13:39:40|33549.03|33549.03|33549.03|33549.03|33549.03|33549.03|33549.03|33549.03|0
1643204400000|2022-01-26 13:40:00|33555.11|33555.11|33555.11|33555.11|33555.11|33555.11|33555.11|33555.11|0
1643204410000|2022-01-26 13:40:10|33559.42|33559.42|33559.42|33559.42|33559.42|33559.42|33559.42|33559.42|0
1643204420000|2022-01-26 13:40:20|33555.11|33555.11|33550.81|33550.81|33555.11|33555.11|33550.81|33550.81|0
1643204470000|2022-01-26 13:41:10|33554.36|33554.36|33554.36|33554.36|33554.36|33554.36|33554.36|33554.36|0
1643204490000|2022-01-26 13:41:30|33558.67|33558.67|33558.67|33558.67|33558.67|33558.67|33558.67|33558.67|0
1643204500000|2022-01-26 13:41:40|33556.89|33556.89|33556.89|33556.89|33556.89|33556.89|33556.89|33556.89|0
1643204510000|2022-01-26 13:41:50|33558.67|33558.67|33560.45|33560.45|33564.75|33564.75|33558.67|33558.67|0
1643204540000|2022-01-26 13:42:20|33564.75|33564.75|33568.31|33568.31|33568.31|33568.31|33564.75|33564.75|0
1643204570000|2022-01-26 13:42:50|33566.53|33566.53|33566.53|33566.53|33566.53|33566.53|33566.53|33566.53|0
1643204610000|2022-01-26 13:43:30|33579.45|33579.45|33579.45|33579.45|33579.45|33579.45|33579.45|33579.45|0
1643204630000|2022-01-26 13:43:50|33583.76|33583.76|33583.76|33583.76|33583.76|33583.76|33583.76|33583.76|0
1643204680000|2022-01-26 13:44:40|33579.45|33579.45|33579.45|33579.45|33579.45|33579.45|33579.45|33579.45|0
1643204700000|2022-01-26 13:45:00|33583.76|33583.76|33583.76|33583.76|33583.76|33583.76|33583.76|33583.76|0
1643204750000|2022-01-26 13:45:50|33588.06|33588.06|33588.06|33588.06|33588.06|33588.06|33588.06|33588.06|0
1643204820000|2022-01-26 13:47:00|33589.84|33589.84|33589.84|33589.84|33589.84|33589.84|33589.84|33589.84|0
1643204850000|2022-01-26 13:47:30|33588.06|33588.06|33588.06|33588.06|33588.06|33588.06|33588.06|33588.06|0
1643204860000|2022-01-26 13:47:40|33586.28|33586.28|33586.28|33586.28|33586.28|33586.28|33586.28|33586.28|0
1643204940000|2022-01-26 13:49:00|33577.67|33577.67|33569.06|33569.06|33577.67|33577.67|33569.06|33569.06|0
1643204960000|2022-01-26 13:49:20|33567.28|33567.28|33567.28|33567.28|33567.28|33567.28|33567.28|33567.28|0
1643204980000|2022-01-26 13:49:40|33565.5|33565.5|33567.28|33567.28|33567.28|33567.28|33565.5|33565.5|0
1643205000000|2022-01-26 13:50:00|33563.73|33563.73|33565.5|33565.5|33565.5|33565.5|33563.73|33563.73|0
1643205060000|2022-01-26 13:51:00|33552.59|33552.59|33552.59|33552.59|33552.59|33552.59|33552.59|33552.59|0
1643205070000|2022-01-26 13:51:10|33550.81|33550.81|33545.48|33545.48|33550.81|33550.81|33545.48|33545.48|0
1643205120000|2022-01-26 13:52:00|33541.17|33541.17|33541.17|33541.17|33541.17|33541.17|33541.17|33541.17|0
1643205130000|2022-01-26 13:52:10|33539.39|33539.39|33539.39|33539.39|33539.39|33539.39|33539.39|33539.39|0
1643205140000|2022-01-26 13:52:20|33537.62|33537.62|33537.62|33537.62|33537.62|33537.62|33537.62|33537.62|0
1643205150000|2022-01-26 13:52:30|33535.84|33535.84|33535.84|33535.84|33535.84|33535.84|33535.84|33535.84|0
1643205160000|2022-01-26 13:52:40|33527.23|33527.23|33527.23|33527.23|33527.23|33527.23|33527.23|33527.23|0
1643205220000|2022-01-26 13:53:40|33524.7|33524.7|33529|33529|33529|33529|33524.7|33524.7|0
1643205240000|2022-01-26 13:54:00|33524.7|33524.7|33529|33529|33529|33529|33524.7|33524.7|0
1643205270000|2022-01-26 13:54:30|33533.31|33533.31|33536.86|33536.86|33536.86|33536.86|33533.31|33533.31|0
1643205280000|2022-01-26 13:54:40|33535.09|33535.09|33535.09|33535.09|33535.09|33535.09|33535.09|33535.09|0
1643205310000|2022-01-26 13:55:10|33539.39|33539.39|33539.39|33539.39|33539.39|33539.39|33539.39|33539.39|0
1643205320000|2022-01-26 13:55:20|33548.01|33548.01|33539.39|33539.39|33548.01|33548.01|33539.39|33539.39|0
1643205330000|2022-01-26 13:55:30|33543.7|33543.7|33539.39|33539.39|33545.48|33545.48|33539.39|33539.39|0
1643205340000|2022-01-26 13:55:40|33535.09|33535.09|33535.09|33535.09|33535.09|33535.09|33535.09|33535.09|0
1643205360000|2022-01-26 13:56:00|33533.31|33533.31|33535.09|33535.09|33535.09|33535.09|33533.31|33533.31|0
1643205370000|2022-01-26 13:56:10|33539.39|33539.39|33539.39|33539.39|33539.39|33539.39|33539.39|33539.39|0
1643205410000|2022-01-26 13:56:50|33530.78|33530.78|33530.78|33530.78|33530.78|33530.78|33530.78|33530.78|0
1643205460000|2022-01-26 13:57:40|33539.39|33539.39|33539.39|33539.39|33539.39|33539.39|33539.39|33539.39|0
1643205520000|2022-01-26 13:58:40|33543.7|33543.7|33543.7|33543.7|33543.7|33543.7|33543.7|33543.7|0
1643205530000|2022-01-26 13:58:50|33545.48|33545.48|33545.48|33545.48|33545.48|33545.48|33545.48|33545.48|0
1643205550000|2022-01-26 13:59:10|33543.7|33543.7|33543.7|33543.7|33543.7|33543.7|33543.7|33543.7|0
1643205570000|2022-01-26 13:59:30|33539.39|33539.39|33539.39|33539.39|33539.39|33539.39|33539.39|33539.39|0
1643205580000|2022-01-26 13:59:40|33535.09|33535.09|33535.09|33535.09|33535.09|33535.09|33535.09|33535.09|0
1643205600000|2022-01-26 14:00:00|33539.39|33539.39|33539.39|33539.39|33539.39|33539.39|33539.39|33539.39|0
1643205610000|2022-01-26 14:00:10|33543.7|33543.7|33543.7|33543.7|33543.7|33543.7|33543.7|33543.7|0
1643205620000|2022-01-26 14:00:20|33545.48|33545.48|33566.26|33566.26|33566.26|33566.26|33545.48|33545.48|0
1643205630000|2022-01-26 14:00:30|33564.48|33564.48|33564.48|33564.48|33564.48|33564.48|33564.48|33564.48|0
1643205650000|2022-01-26 14:00:50|33566.26|33566.26|33564.48|33564.48|33566.26|33566.26|33564.48|33564.48|0
1643205700000|2022-01-26 14:01:40|33551.56|33551.56|33551.56|33551.56|33551.56|33551.56|33551.56|33551.56|0
1643205750000|2022-01-26 14:02:30|33547.25|33547.25|33547.25|33547.25|33547.25|33547.25|33547.25|33547.25|0
1643205820000|2022-01-26 14:03:40|33541.17|33541.17|33539.39|33539.39|33541.17|33541.17|33539.39|33539.39|0
1643205830000|2022-01-26 14:03:50|33541.17|33541.17|33541.17|33541.17|33541.17|33541.17|33541.17|33541.17|0
1643205840000|2022-01-26 14:04:00|33539.39|33539.39|33539.39|33539.39|33539.39|33539.39|33539.39|33539.39|0
1643205900000|2022-01-26 14:05:00|33535.09|33535.09|33539.39|33539.39|33539.39|33539.39|33535.09|33535.09|0
1643205920000|2022-01-26 14:05:20|33530.78|33530.78|33530.78|33530.78|33530.78|33530.78|33530.78|33530.78|0
1643205950000|2022-01-26 14:05:50|33526.47|33526.47|33522.17|33522.17|33526.47|33526.47|33522.17|33522.17|0
1643205960000|2022-01-26 14:06:00|33520.39|33520.39|33518.61|33518.61|33520.39|33520.39|33518.61|33518.61|0
1643205970000|2022-01-26 14:06:10|33522.17|33522.17|33530.78|33530.78|33530.78|33530.78|33522.17|33522.17|0
1643206020000|2022-01-26 14:07:00|33522.17|33522.17|33522.17|33522.17|33522.17|33522.17|33522.17|33522.17|0
1643206050000|2022-01-26 14:07:30|33517.86|33517.86|33513.55|33513.55|33517.86|33517.86|33513.55|33513.55|0
1643206080000|2022-01-26 14:08:00|33509.25|33509.25|33500.63|33500.63|33509.25|33509.25|33496.33|33496.33|0
1643206090000|2022-01-26 14:08:10|33497.08|33497.08|33501.39|33501.39|33501.39|33501.39|33497.08|33497.08|0
1643206100000|2022-01-26 14:08:20|33497.08|33497.08|33501.39|33501.39|33501.39|33501.39|33497.08|33497.08|0
1643206110000|2022-01-26 14:08:30|33505.69|33505.69|33503.16|33503.16|33505.69|33505.69|33501.39|33501.39|0
1643206140000|2022-01-26 14:09:00|33501.39|33501.39|33505.69|33505.69|33505.69|33505.69|33501.39|33501.39|0
1643206170000|2022-01-26 14:09:30|33501.39|33501.39|33501.39|33501.39|33501.39|33501.39|33501.39|33501.39|0
1643206230000|2022-01-26 14:10:30|33510|33510|33510|33510|33510|33510|33510|33510|0
1643206240000|2022-01-26 14:10:40|33492.77|33492.77|33497.08|33497.08|33497.08|33497.08|33492.77|33492.77|0
1643206270000|2022-01-26 14:11:10|33492.77|33492.77|33492.77|33492.77|33492.77|33492.77|33492.77|33492.77|0
1643206290000|2022-01-26 14:11:30|33497.08|33497.08|33497.08|33497.08|33497.08|33497.08|33497.08|33497.08|0
1643206310000|2022-01-26 14:11:50|33492.77|33492.77|33484.16|33484.16|33492.77|33492.77|33484.16|33484.16|0
1643206320000|2022-01-26 14:12:00|33482.38|33482.38|33476.3|33476.3|33482.38|33482.38|33476.3|33476.3|0
1643206330000|2022-01-26 14:12:10|33474.52|33474.52|33474.52|33474.52|33474.52|33474.52|33474.52|33474.52|0
1643206380000|2022-01-26 14:13:00|33476.68|33476.68|33476.68|33476.68|33476.68|33476.68|33476.68|33476.68|0
1643206400000|2022-01-26 14:13:20|33473.12|33473.12|33469.19|33469.19|33473.12|33473.12|33469.19|33469.19|0
1643206420000|2022-01-26 14:13:40|33473.5|33473.5|33473.5|33473.5|33473.5|33473.5|33473.5|33473.5|0
1643206450000|2022-01-26 14:14:10|33477.8|33477.8|33479.58|33479.58|33479.58|33479.58|33477.8|33477.8|0
1643206470000|2022-01-26 14:14:30|33477.8|33477.8|33477.8|33477.8|33477.8|33477.8|33477.8|33477.8|0
1643206490000|2022-01-26 14:14:50|33473.5|33473.5|33471.72|33471.72|33473.5|33473.5|33471.72|33471.72|0
1643206510000|2022-01-26 14:15:10|33476.03|33476.03|33476.03|33476.03|33476.03|33476.03|33476.03|33476.03|0
1643206560000|2022-01-26 14:16:00|33471.72|33471.72|33471.72|33471.72|33471.72|33471.72|33471.72|33471.72|0
1643206570000|2022-01-26 14:16:10|33469.94|33469.94|33469.94|33469.94|33469.94|33469.94|33469.94|33469.94|0
1643206580000|2022-01-26 14:16:20|33465.64|33465.64|33474.25|33474.25|33474.25|33474.25|33465.64|33465.64|0
1643206600000|2022-01-26 14:16:40|33465.64|33465.64|33463.86|33463.86|33465.64|33465.64|33463.86|33463.86|0
1643206610000|2022-01-26 14:16:50|33468.17|33468.17|33468.17|33468.17|33468.17|33468.17|33468.17|33468.17|0
1643206620000|2022-01-26 14:17:00|33469.94|33469.94|33469.94|33469.94|33469.94|33469.94|33469.94|33469.94|0
1643206640000|2022-01-26 14:17:20|33471.72|33471.72|33469.94|33469.94|33471.72|33471.72|33469.94|33469.94|0
1643206650000|2022-01-26 14:17:30|33465.64|33465.64|33467.79|33467.79|33467.79|33467.79|33465.64|33465.64|0
1643206670000|2022-01-26 14:17:50|33474.25|33474.25|33469.94|33469.94|33474.25|33474.25|33465.64|33465.64|0
1643206680000|2022-01-26 14:18:00|33468.17|33468.17|33468.17|33468.17|33468.17|33468.17|33468.17|33468.17|0
1643206710000|2022-01-26 14:18:30|33476.78|33476.78|33476.78|33476.78|33476.78|33476.78|33476.78|33476.78|0
1643206720000|2022-01-26 14:18:40|33472.47|33472.47|33468.17|33468.17|33472.47|33472.47|33468.17|33468.17|0
1643206780000|2022-01-26 14:19:40|33469.94|33469.94|33465.64|33465.64|33474.25|33474.25|33465.64|33465.64|0
1643206820000|2022-01-26 14:20:20|33463.86|33463.86|33463.86|33463.86|33463.86|33463.86|33463.86|33463.86|0
1643206850000|2022-01-26 14:20:50|33462.08|33462.08|33462.08|33462.08|33462.08|33462.08|33462.08|33462.08|0
1643206860000|2022-01-26 14:21:00|33460.3|33460.3|33460.3|33460.3|33460.3|33460.3|33460.3|33460.3|0
1643206880000|2022-01-26 14:21:20|33468.92|33468.92|33466.39|33466.39|33470.69|33470.69|33466.39|33466.39|0
1643206910000|2022-01-26 14:21:50|33464.61|33464.61|33464.61|33464.61|33464.61|33464.61|33464.61|33464.61|0
1643206920000|2022-01-26 14:22:00|33460.3|33460.3|33464.61|33464.61|33464.61|33464.61|33460.3|33460.3|0
1643206970000|2022-01-26 14:22:50|33460.3|33460.3|33464.61|33464.61|33464.61|33464.61|33460.3|33460.3|0
1643206980000|2022-01-26 14:23:00|33462.83|33462.83|33480.06|33480.06|33480.06|33480.06|33462.83|33462.83|0
1643207030000|2022-01-26 14:23:50|33481.84|33481.84|33481.84|33481.84|33481.84|33481.84|33481.84|33481.84|0
1643207040000|2022-01-26 14:24:00|33477.53|33477.53|33477.53|33477.53|33477.53|33477.53|33477.53|33477.53|0
1643207090000|2022-01-26 14:24:50|33464.61|33464.61|33464.61|33464.61|33464.61|33464.61|33464.61|33464.61|0
1643207110000|2022-01-26 14:25:10|33460.3|33460.3|33473.22|33473.22|33473.22|33473.22|33460.3|33460.3|0
1643207120000|2022-01-26 14:25:20|33464.61|33464.61|33464.61|33464.61|33464.61|33464.61|33464.61|33464.61|0
1643207140000|2022-01-26 14:25:40|33462.83|33462.83|33462.83|33462.83|33462.83|33462.83|33462.83|33462.83|0
1643207150000|2022-01-26 14:25:50|33464.61|33464.61|33464.61|33464.61|33464.61|33464.61|33464.61|33464.61|0
1643207190000|2022-01-26 14:26:30|33460.3|33460.3|33460.3|33460.3|33460.3|33460.3|33460.3|33460.3|0
1643207230000|2022-01-26 14:27:10|33463.86|33463.86|33468.17|33468.17|33468.17|33468.17|33463.86|33463.86|0
1643207240000|2022-01-26 14:27:20|33472.47|33472.47|33468.17|33468.17|33472.47|33472.47|33468.17|33468.17|0
1643207260000|2022-01-26 14:27:40|33476.78|33476.78|33476.78|33476.78|33476.78|33476.78|33476.78|33476.78|0
1643207280000|2022-01-26 14:28:00|33472.47|33472.47|33476.78|33476.78|33476.78|33476.78|33472.47|33472.47|0
1643207320000|2022-01-26 14:28:40|33472.47|33472.47|33472.47|33472.47|33472.47|33472.47|33472.47|33472.47|0
1643207340000|2022-01-26 14:29:00|33468.17|33468.17|33472.47|33472.47|33472.47|33472.47|33468.17|33468.17|0
1643207350000|2022-01-26 14:29:10|33468.17|33468.17|33468.17|33468.17|33468.17|33468.17|33468.17|33468.17|0
1643207370000|2022-01-26 14:29:30|33472.47|33472.47|33472.47|33472.47|33472.47|33472.47|33472.47|33472.47|0
1643207380000|2022-01-26 14:29:40|33474.25|33474.25|33478.56|33478.56|33482.86|33482.86|33474.25|33474.25|0
1643207390000|2022-01-26 14:29:50|33474.25|33474.25|33469.94|33469.94|33474.25|33474.25|33469.94|33469.94|0
1643207400000|2022-01-26 14:30:00|33474.25|33474.25|33474.25|33474.25|33474.25|33474.25|33474.25|33474.25|0
1643207410000|2022-01-26 14:30:10|33469.94|33469.94|33469.94|33469.94|33469.94|33469.94|33469.94|33469.94|0
1643207420000|2022-01-26 14:30:20|33465.64|33465.64|33469.94|33469.94|33469.94|33469.94|33465.64|33465.64|0
1643207430000|2022-01-26 14:30:30|33465.64|33465.64|33478.56|33478.56|33482.86|33482.86|33457.02|33457.02|0
1643207440000|2022-01-26 14:30:40|33469.94|33469.94|33474.25|33474.25|33474.25|33474.25|33465.64|33465.64|0
1643207450000|2022-01-26 14:30:50|33465.64|33465.64|33469.94|33469.94|33469.94|33469.94|33465.64|33465.64|0
1643207470000|2022-01-26 14:31:10|33465.64|33465.64|33469.94|33469.94|33469.94|33469.94|33465.64|33465.64|0
1643207480000|2022-01-26 14:31:20|33465.64|33465.64|33465.64|33465.64|33469.94|33469.94|33465.64|33465.64|0
1643207500000|2022-01-26 14:31:40|33474.25|33474.25|33469.94|33469.94|33474.25|33474.25|33469.94|33469.94|0
1643207520000|2022-01-26 14:32:00|33471.72|33471.72|33471.72|33471.72|33471.72|33471.72|33471.72|33471.72|0
1643207530000|2022-01-26 14:32:10|33476.03|33476.03|33506.17|33506.17|33506.17|33506.17|33476.03|33476.03|0
1643207540000|2022-01-26 14:32:20|33501.87|33501.87|33507.95|33507.95|33507.95|33507.95|33501.87|33501.87|0
1643207550000|2022-01-26 14:32:30|33520.87|33520.87|33526.95|33526.95|33526.95|33526.95|33520.87|33520.87|0
1643207560000|2022-01-26 14:32:40|33522.65|33522.65|33514.03|33514.03|33522.65|33522.65|33514.03|33514.03|0
1643207570000|2022-01-26 14:32:50|33509.73|33509.73|33509.73|33509.73|33509.73|33509.73|33509.73|33509.73|0
1643207580000|2022-01-26 14:33:00|33505.42|33505.42|33501.11|33501.11|33505.42|33505.42|33501.11|33501.11|0
1643207600000|2022-01-26 14:33:20|33496.81|33496.81|33496.81|33496.81|33496.81|33496.81|33496.81|33496.81|0
1643207610000|2022-01-26 14:33:30|33505.42|33505.42|33514.03|33514.03|33514.03|33514.03|33505.42|33505.42|0
1643207620000|2022-01-26 14:33:40|33509.73|33509.73|33514.03|33514.03|33514.03|33514.03|33505.42|33505.42|0
1643207630000|2022-01-26 14:33:50|33518.34|33518.34|33518.34|33518.34|33518.34|33518.34|33518.34|33518.34|0
1643207640000|2022-01-26 14:34:00|33514.03|33514.03|33522.65|33522.65|33522.65|33522.65|33514.03|33514.03|0
1643207650000|2022-01-26 14:34:10|33531.26|33531.26|33532.28|33532.28|33532.28|33532.28|33526.95|33526.95|0
1643207660000|2022-01-26 14:34:20|33530.51|33530.51|33526.2|33526.2|33530.51|33530.51|33526.2|33526.2|0
1643207670000|2022-01-26 14:34:30|33521.89|33521.89|33526.2|33526.2|33526.2|33526.2|33521.89|33521.89|0
1643207680000|2022-01-26 14:34:40|33534.81|33534.81|33530.51|33530.51|33534.81|33534.81|33530.51|33530.51|0
1643207690000|2022-01-26 14:34:50|33539.12|33539.12|33539.12|33539.12|33540.9|33540.9|33539.12|33539.12|0
1643207700000|2022-01-26 14:35:00|33547.73|33547.73|33558.12|33558.12|33558.12|33558.12|33543.43|33543.43|0
1643207710000|2022-01-26 14:35:10|33553.82|33553.82|33549.51|33549.51|33553.82|33553.82|33549.51|33549.51|0
1643207720000|2022-01-26 14:35:20|33553.82|33553.82|33553.82|33553.82|33553.82|33553.82|33553.82|33553.82|0
1643207730000|2022-01-26 14:35:30|33558.12|33558.12|33549.51|33549.51|33558.12|33558.12|33549.51|33549.51|0
1643207740000|2022-01-26 14:35:40|33571.04|33571.04|33566.74|33566.74|33571.04|33571.04|33558.12|33558.12|0
1643207750000|2022-01-26 14:35:50|33562.43|33562.43|33553.82|33553.82|33562.43|33562.43|33553.82|33553.82|0
1643207760000|2022-01-26 14:36:00|33555.59|33555.59|33568.51|33568.51|33568.51|33568.51|33555.59|33555.59|0
1643207770000|2022-01-26 14:36:10|33572.82|33572.82|33577.13|33577.13|33577.13|33577.13|33564.21|33564.21|0
1643207780000|2022-01-26 14:36:20|33568.51|33568.51|33568.51|33568.51|33568.51|33568.51|33568.51|33568.51|0
1643207790000|2022-01-26 14:36:30|33570.29|33570.29|33553.06|33553.06|33570.29|33570.29|33548.76|33548.76|0
1643207800000|2022-01-26 14:36:40|33551.29|33551.29|33546.98|33546.98|33551.29|33551.29|33546.98|33546.98|0
1643207810000|2022-01-26 14:36:50|33551.29|33551.29|33555.59|33555.59|33555.59|33555.59|33551.29|33551.29|0
1643207820000|2022-01-26 14:37:00|33546.98|33546.98|33555.59|33555.59|33559.9|33559.9|33546.98|33546.98|0
1643207830000|2022-01-26 14:37:10|33559.9|33559.9|33551.29|33551.29|33559.9|33559.9|33551.29|33551.29|0
1643207840000|2022-01-26 14:37:20|33553.06|33553.06|33540.14|33540.14|33557.37|33557.37|33540.14|33540.14|0
1643207850000|2022-01-26 14:37:30|33536.59|33536.59|33532.28|33532.28|33536.59|33536.59|33532.28|33532.28|0
1643207860000|2022-01-26 14:37:40|33545.2|33545.2|33532.28|33532.28|33545.2|33545.2|33532.28|33532.28|0
1643207870000|2022-01-26 14:37:50|33545.2|33545.2|33540.9|33540.9|33545.2|33545.2|33540.9|33540.9|0
1643207880000|2022-01-26 14:38:00|33545.2|33545.2|33558.12|33558.12|33558.12|33558.12|33545.2|33545.2|0
1643207890000|2022-01-26 14:38:10|33556.35|33556.35|33560.65|33560.65|33560.65|33560.65|33556.35|33556.35|0
1643207900000|2022-01-26 14:38:20|33552.04|33552.04|33552.04|33552.04|33556.35|33556.35|33552.04|33552.04|0
1643207920000|2022-01-26 14:38:40|33547.73|33547.73|33545.2|33545.2|33549.51|33549.51|33545.2|33545.2|0
1643207930000|2022-01-26 14:38:50|33549.51|33549.51|33549.51|33549.51|33549.51|33549.51|33549.51|33549.51|0
1643207950000|2022-01-26 14:39:10|33547.73|33547.73|33547.73|33547.73|33547.73|33547.73|33547.73|33547.73|0
1643207960000|2022-01-26 14:39:20|33552.04|33552.04|33547.73|33547.73|33552.04|33552.04|33547.73|33547.73|0
1643207980000|2022-01-26 14:39:40|33552.04|33552.04|33552.04|33552.04|33552.04|33552.04|33552.04|33552.04|0
1643207990000|2022-01-26 14:39:50|33547.73|33547.73|33547.73|33547.73|33547.73|33547.73|33543.43|33543.43|0
1643208000000|2022-01-26 14:40:00|33552.04|33552.04|33552.04|33552.04|33556.35|33556.35|33552.04|33552.04|0
1643208010000|2022-01-26 14:40:10|33556.35|33556.35|33547.73|33547.73|33556.35|33556.35|33547.73|33547.73|0
1643208020000|2022-01-26 14:40:20|33543.43|33543.43|33543.43|33543.43|33547.73|33547.73|33539.12|33539.12|0
1643208030000|2022-01-26 14:40:30|33539.12|33539.12|33543.43|33543.43|33543.43|33543.43|33539.12|33539.12|0
1643208040000|2022-01-26 14:40:40|33539.12|33539.12|33539.12|33539.12|33539.12|33539.12|33539.12|33539.12|0
1643208050000|2022-01-26 14:40:50|33534.81|33534.81|33539.12|33539.12|33539.12|33539.12|33534.81|33534.81|0
1643208060000|2022-01-26 14:41:00|33534.81|33534.81|33543.43|33543.43|33543.43|33543.43|33530.51|33530.51|0
1643208070000|2022-01-26 14:41:10|33539.12|33539.12|33547.73|33547.73|33547.73|33547.73|33539.12|33539.12|0
1643208080000|2022-01-26 14:41:20|33543.43|33543.43|33528.73|33528.73|33543.43|33543.43|33528.73|33528.73|0
1643208090000|2022-01-26 14:41:30|33530.51|33530.51|33521.89|33521.89|33530.51|33530.51|33521.89|33521.89|0
1643208110000|2022-01-26 14:41:50|33530.51|33530.51|33530.51|33530.51|33530.51|33530.51|33530.51|33530.51|0
1643208120000|2022-01-26 14:42:00|33521.89|33521.89|33521.89|33521.89|33521.89|33521.89|33521.89|33521.89|0
1643208130000|2022-01-26 14:42:10|33520.12|33520.12|33511.5|33511.5|33520.12|33520.12|33511.5|33511.5|0
1643208140000|2022-01-26 14:42:20|33515.81|33515.81|33511.5|33511.5|33524.42|33524.42|33511.5|33511.5|0
1643208150000|2022-01-26 14:42:30|33520.12|33520.12|33514.03|33514.03|33520.12|33520.12|33509.73|33509.73|0
1643208160000|2022-01-26 14:42:40|33518.34|33518.34|33514.03|33514.03|33518.34|33518.34|33514.03|33514.03|0
1643208170000|2022-01-26 14:42:50|33509.73|33509.73|33509.73|33509.73|33509.73|33509.73|33509.73|33509.73|0
1643208180000|2022-01-26 14:43:00|33505.42|33505.42|33505.42|33505.42|33505.42|33505.42|33505.42|33505.42|0
1643208190000|2022-01-26 14:43:10|33501.11|33501.11|33496.81|33496.81|33501.11|33501.11|33492.5|33492.5|0
1643208200000|2022-01-26 14:43:20|33492.5|33492.5|33501.11|33501.11|33501.11|33501.11|33492.5|33492.5|0
1643208210000|2022-01-26 14:43:30|33505.42|33505.42|33514.03|33514.03|33514.03|33514.03|33505.42|33505.42|0
1643208220000|2022-01-26 14:43:40|33526.95|33526.95|33526.95|33526.95|33526.95|33526.95|33526.95|33526.95|0
1643208230000|2022-01-26 14:43:50|33522.65|33522.65|33518.34|33518.34|33522.65|33522.65|33518.34|33518.34|0
1643208240000|2022-01-26 14:44:00|33522.65|33522.65|33531.26|33531.26|33535.57|33535.57|33522.65|33522.65|0
1643208250000|2022-01-26 14:44:10|33533.04|33533.04|33534.81|33534.81|33536.59|33536.59|33532.28|33532.28|0
1643208260000|2022-01-26 14:44:20|33533.04|33533.04|33524.42|33524.42|33533.04|33533.04|33524.42|33524.42|0
1643208270000|2022-01-26 14:44:30|33528.73|33528.73|33537.34|33537.34|33537.34|33537.34|33528.73|33528.73|0
1643208280000|2022-01-26 14:44:40|33550.26|33550.26|33545.96|33545.96|33550.26|33550.26|33537.34|33537.34|0
1643208290000|2022-01-26 14:44:50|33550.26|33550.26|33545.96|33545.96|33550.26|33550.26|33545.96|33545.96|0
1643208300000|2022-01-26 14:45:00|33554.57|33554.57|33562.43|33562.43|33566.74|33566.74|33554.57|33554.57|0
1643208320000|2022-01-26 14:45:20|33566.74|33566.74|33578.9|33578.9|33578.9|33578.9|33566.74|33566.74|0
1643208340000|2022-01-26 14:45:40|33574.6|33574.6|33583.21|33583.21|33583.21|33583.21|33574.6|33574.6|0
1643208350000|2022-01-26 14:45:50|33578.9|33578.9|33583.21|33583.21|33583.21|33583.21|33578.9|33578.9|0
1643208360000|2022-01-26 14:46:00|33587.52|33587.52|33589.29|33589.29|33593.6|33593.6|33584.99|33584.99|0
1643208370000|2022-01-26 14:46:10|33593.6|33593.6|33593.6|33593.6|33593.6|33593.6|33593.6|33593.6|0
1643208380000|2022-01-26 14:46:20|33602.21|33602.21|33601.46|33601.46|33606.52|33606.52|33597.91|33597.91|0
1643208400000|2022-01-26 14:46:40|33588.54|33588.54|33601.46|33601.46|33601.46|33601.46|33588.54|33588.54|0
1643208430000|2022-01-26 14:47:10|33597.15|33597.15|33592.85|33592.85|33597.15|33597.15|33592.85|33592.85|0
1643208440000|2022-01-26 14:47:20|33601.46|33601.46|33601.46|33601.46|33601.46|33601.46|33601.46|33601.46|0
1643208450000|2022-01-26 14:47:30|33605.77|33605.77|33624.77|33624.77|33624.77|33624.77|33605.77|33605.77|0
1643208460000|2022-01-26 14:47:40|33620.46|33620.46|33622.24|33622.24|33622.24|33622.24|33620.46|33620.46|0
1643208480000|2022-01-26 14:48:00|33617.93|33617.93|33616.16|33616.16|33617.93|33617.93|33616.16|33616.16|0
1643208490000|2022-01-26 14:48:10|33611.85|33611.85|33611.85|33611.85|33611.85|33611.85|33611.85|33611.85|0
1643208500000|2022-01-26 14:48:20|33616.16|33616.16|33616.16|33616.16|33616.16|33616.16|33616.16|33616.16|0
1643208510000|2022-01-26 14:48:30|33620.46|33620.46|33611.85|33611.85|33620.46|33620.46|33611.85|33611.85|0
1643208520000|2022-01-26 14:48:40|33616.16|33616.16|33620.46|33620.46|33620.46|33620.46|33616.16|33616.16|0
1643208540000|2022-01-26 14:49:00|33624.77|33624.77|33624.77|33624.77|33629.08|33629.08|33624.77|33624.77|0
1643208550000|2022-01-26 14:49:10|33630.1|33630.1|33634.41|33634.41|33634.41|33634.41|33630.1|33630.1|0
1643208570000|2022-01-26 14:49:30|33630.1|33630.1|33630.1|33630.1|33630.1|33630.1|33630.1|33630.1|0
1643208580000|2022-01-26 14:49:40|33625.8|33625.8|33621.49|33621.49|33625.8|33625.8|33621.49|33621.49|0
1643208600000|2022-01-26 14:50:00|33617.18|33617.18|33617.18|33617.18|33617.18|33617.18|33617.18|33617.18|0
1643208610000|2022-01-26 14:50:10|33615.41|33615.41|33615.41|33615.41|33615.41|33615.41|33615.41|33615.41|0
1643208620000|2022-01-26 14:50:20|33619.71|33619.71|33619.71|33619.71|33619.71|33619.71|33619.71|33619.71|0
1643208630000|2022-01-26 14:50:30|33615.41|33615.41|33615.41|33615.41|33615.41|33615.41|33615.41|33615.41|0
1643208640000|2022-01-26 14:50:40|33611.1|33611.1|33619.71|33619.71|33619.71|33619.71|33611.1|33611.1|0
1643208660000|2022-01-26 14:51:00|33624.02|33624.02|33624.02|33624.02|33624.02|33624.02|33624.02|33624.02|0
1643208670000|2022-01-26 14:51:10|33627.57|33627.57|33636.19|33636.19|33636.19|33636.19|33627.57|33627.57|0
1643208680000|2022-01-26 14:51:20|33631.88|33631.88|33631.88|33631.88|33636.19|33636.19|33631.88|33631.88|0
1643208690000|2022-01-26 14:51:30|33627.57|33627.57|33627.57|33627.57|33627.57|33627.57|33627.57|33627.57|0
1643208700000|2022-01-26 14:51:40|33623.27|33623.27|33618.96|33618.96|33623.27|33623.27|33618.96|33618.96|0
1643208710000|2022-01-26 14:51:50|33623.27|33623.27|33618.96|33618.96|33623.27|33623.27|33618.96|33618.96|0
1643208730000|2022-01-26 14:52:10|33614.65|33614.65|33610.35|33610.35|33614.65|33614.65|33610.35|33610.35|0
1643208740000|2022-01-26 14:52:20|33614.65|33614.65|33606.04|33606.04|33614.65|33614.65|33606.04|33606.04|0
1643208750000|2022-01-26 14:52:30|33601.73|33601.73|33601.73|33601.73|33601.73|33601.73|33601.73|33601.73|0
1643208770000|2022-01-26 14:52:50|33597.43|33597.43|33593.12|33593.12|33601.73|33601.73|33593.12|33593.12|0
1643208780000|2022-01-26 14:53:00|33588.81|33588.81|33588.81|33588.81|33588.81|33588.81|33588.81|33588.81|0
1643208790000|2022-01-26 14:53:10|33593.12|33593.12|33593.12|33593.12|33593.12|33593.12|33593.12|33593.12|0
1643208800000|2022-01-26 14:53:20|33588.81|33588.81|33593.12|33593.12|33593.12|33593.12|33588.81|33588.81|0
1643208810000|2022-01-26 14:53:30|33591.34|33591.34|33587.04|33587.04|33591.34|33591.34|33587.04|33587.04|0
1643208820000|2022-01-26 14:53:40|33582.73|33582.73|33582.73|33582.73|33582.73|33582.73|33582.73|33582.73|0
1643208830000|2022-01-26 14:53:50|33584.51|33584.51|33584.51|33584.51|33584.51|33584.51|33584.51|33584.51|0
1643208840000|2022-01-26 14:54:00|33582.73|33582.73|33582.73|33582.73|33582.73|33582.73|33582.73|33582.73|0
1643208850000|2022-01-26 14:54:10|33578.42|33578.42|33578.42|33578.42|33578.42|33578.42|33578.42|33578.42|0
1643208860000|2022-01-26 14:54:20|33582.73|33582.73|33574.12|33574.12|33582.73|33582.73|33574.12|33574.12|0
1643208870000|2022-01-26 14:54:30|33569.81|33569.81|33572.34|33572.34|33574.12|33574.12|33569.81|33569.81|0
1643208880000|2022-01-26 14:54:40|33568.03|33568.03|33564.48|33564.48|33568.03|33568.03|33564.48|33564.48|0
1643208900000|2022-01-26 14:55:00|33560.17|33560.17|33560.17|33560.17|33560.17|33560.17|33560.17|33560.17|0
1643208930000|2022-01-26 14:55:30|33555.87|33555.87|33551.56|33551.56|33555.87|33555.87|33551.56|33551.56|0
1643208960000|2022-01-26 14:56:00|33555.87|33555.87|33555.87|33555.87|33555.87|33555.87|33551.56|33551.56|0
1643208970000|2022-01-26 14:56:10|33564.48|33564.48|33560.17|33560.17|33564.48|33564.48|33560.17|33560.17|0
1643208980000|2022-01-26 14:56:20|33555.87|33555.87|33541.17|33541.17|33555.87|33555.87|33541.17|33541.17|0
1643208990000|2022-01-26 14:56:30|33539.39|33539.39|33535.09|33535.09|33539.39|33539.39|33535.09|33535.09|0
1643209000000|2022-01-26 14:56:40|33539.39|33539.39|33539.39|33539.39|33539.39|33539.39|33539.39|33539.39|0
1643209010000|2022-01-26 14:56:50|33535.09|33535.09|33535.09|33535.09|33535.09|33535.09|33535.09|33535.09|0
1643209020000|2022-01-26 14:57:00|33530.78|33530.78|33530.78|33530.78|33530.78|33530.78|33530.78|33530.78|0
1643209030000|2022-01-26 14:57:10|33522.92|33522.92|33514.31|33514.31|33522.92|33522.92|33514.31|33514.31|0
1643209040000|2022-01-26 14:57:20|33510|33510|33505.69|33505.69|33510|33510|33505.69|33505.69|0
1643209050000|2022-01-26 14:57:30|33501.39|33501.39|33497.08|33497.08|33501.39|33501.39|33497.08|33497.08|0
1643209060000|2022-01-26 14:57:40|33501.39|33501.39|33499.61|33499.61|33501.39|33501.39|33491|33491|0
1643209070000|2022-01-26 14:57:50|33503.92|33503.92|33500.36|33500.36|33503.92|33503.92|33500.36|33500.36|0
1643209080000|2022-01-26 14:58:00|33487.44|33487.44|33483.14|33483.14|33487.44|33487.44|33483.14|33483.14|0
1643209090000|2022-01-26 14:58:10|33478.83|33478.83|33487.44|33487.44|33487.44|33487.44|33478.83|33478.83|0
1643209100000|2022-01-26 14:58:20|33491.75|33491.75|33496.05|33496.05|33496.05|33496.05|33491.75|33491.75|0
1643209110000|2022-01-26 14:58:30|33490.72|33490.72|33492.5|33492.5|33492.5|33492.5|33490.72|33490.72|0
1643209120000|2022-01-26 14:58:40|33483.89|33483.89|33483.89|33483.89|33483.89|33483.89|33483.89|33483.89|0
1643209130000|2022-01-26 14:58:50|33475.27|33475.27|33475.27|33475.27|33475.27|33475.27|33470.97|33470.97|0
1643209170000|2022-01-26 14:59:30|33488.19|33488.19|33502.89|33502.89|33505.42|33505.42|33483.89|33483.89|0
1643209190000|2022-01-26 14:59:50|33507.2|33507.2|33515.81|33515.81|33520.12|33520.12|33507.2|33507.2|0
1643209200000|2022-01-26 15:00:00|33520.12|33520.12|33501.11|33501.11|33520.12|33520.12|33501.11|33501.11|0
1643209210000|2022-01-26 15:00:10|33499.34|33499.34|33499.34|33499.34|33499.34|33499.34|33488.95|33488.95|0
1643209220000|2022-01-26 15:00:20|33503.64|33503.64|33495.03|33495.03|33503.64|33503.64|33495.03|33495.03|0
1643209230000|2022-01-26 15:00:30|33499.34|33499.34|33497.56|33497.56|33503.64|33503.64|33488.95|33488.95|0
1643209240000|2022-01-26 15:00:40|33493.25|33493.25|33510.48|33510.48|33510.48|33510.48|33493.25|33493.25|0
1643209250000|2022-01-26 15:00:50|33506.17|33506.17|33510.48|33510.48|33510.48|33510.48|33506.17|33506.17|0
1643209260000|2022-01-26 15:01:00|33519.09|33519.09|33506.17|33506.17|33519.09|33519.09|33506.17|33506.17|0
1643209270000|2022-01-26 15:01:10|33510.48|33510.48|33506.17|33506.17|33510.48|33510.48|33506.17|33506.17|0
1643209280000|2022-01-26 15:01:20|33510.48|33510.48|33501.87|33501.87|33510.48|33510.48|33501.87|33501.87|0
1643209290000|2022-01-26 15:01:30|33497.56|33497.56|33488.95|33488.95|33497.56|33497.56|33488.95|33488.95|0
1643209300000|2022-01-26 15:01:40|33490.72|33490.72|33490.72|33490.72|33490.72|33490.72|33490.72|33490.72|0
1643209310000|2022-01-26 15:01:50|33486.42|33486.42|33488.95|33488.95|33490.72|33490.72|33486.42|33486.42|0
1643209320000|2022-01-26 15:02:00|33471.72|33471.72|33471.72|33471.72|33476.03|33476.03|33463.11|33463.11|0
1643209330000|2022-01-26 15:02:10|33469.57|33469.57|33471.72|33471.72|33471.72|33471.72|33469.57|33469.57|0
1643209340000|2022-01-26 15:02:20|33467.41|33467.41|33471.72|33471.72|33471.72|33471.72|33467.41|33467.41|0
1643209350000|2022-01-26 15:02:30|33476.03|33476.03|33476.03|33476.03|33476.03|33476.03|33476.03|33476.03|0
1643209360000|2022-01-26 15:02:40|33471.72|33471.72|33471.72|33471.72|33471.72|33471.72|33471.72|33471.72|0
1643209380000|2022-01-26 15:03:00|33469.57|33469.57|33471.72|33471.72|33471.72|33471.72|33467.41|33467.41|0
1643209410000|2022-01-26 15:03:30|33476.03|33476.03|33471.72|33471.72|33476.03|33476.03|33471.72|33471.72|0
1643209420000|2022-01-26 15:03:40|33476.03|33476.03|33480.33|33480.33|33480.33|33480.33|33476.03|33476.03|0
1643209430000|2022-01-26 15:03:50|33476.03|33476.03|33486.42|33486.42|33486.42|33486.42|33476.03|33476.03|0
1643209450000|2022-01-26 15:04:10|33482.11|33482.11|33495.03|33495.03|33495.03|33495.03|33482.11|33482.11|0
1643209460000|2022-01-26 15:04:20|33498.58|33498.58|33498.58|33498.58|33498.58|33498.58|33498.58|33498.58|0
1643209480000|2022-01-26 15:04:40|33494.28|33494.28|33494.28|33494.28|33494.28|33494.28|33494.28|33494.28|0
1643209500000|2022-01-26 15:05:00|33481.36|33481.36|33474.9|33474.9|33481.36|33481.36|33474.9|33474.9|0
1643209520000|2022-01-26 15:05:20|33477.05|33477.05|33481.36|33481.36|33481.36|33481.36|33477.05|33477.05|0
1643209550000|2022-01-26 15:05:50|33475.27|33475.27|33473.5|33473.5|33475.27|33475.27|33469.19|33469.19|0
1643209560000|2022-01-26 15:06:00|33471.72|33471.72|33471.72|33471.72|33471.72|33471.72|33467.41|33467.41|0
1643209570000|2022-01-26 15:06:10|33476.03|33476.03|33474.25|33474.25|33476.03|33476.03|33474.25|33474.25|0
1643209580000|2022-01-26 15:06:20|33478.56|33478.56|33476.78|33476.78|33478.56|33478.56|33476.78|33476.78|0
1643209590000|2022-01-26 15:06:30|33472.47|33472.47|33468.17|33468.17|33472.47|33472.47|33468.17|33468.17|0
1643209600000|2022-01-26 15:06:40|33472.47|33472.47|33472.47|33472.47|33472.47|33472.47|33472.47|33472.47|0
1643209610000|2022-01-26 15:06:50|33476.03|33476.03|33477.8|33477.8|33477.8|33477.8|33476.03|33476.03|0
1643209620000|2022-01-26 15:07:00|33482.11|33482.11|33482.11|33482.11|33482.11|33482.11|33482.11|33482.11|0
1643209630000|2022-01-26 15:07:10|33477.8|33477.8|33473.5|33473.5|33477.8|33477.8|33473.5|33473.5|0
1643209650000|2022-01-26 15:07:30|33477.8|33477.8|33486.42|33486.42|33486.42|33486.42|33477.8|33477.8|0
1643209660000|2022-01-26 15:07:40|33490.72|33490.72|33490.72|33490.72|33490.72|33490.72|33490.72|33490.72|0
1643209670000|2022-01-26 15:07:50|33495.03|33495.03|33495.03|33495.03|33495.03|33495.03|33495.03|33495.03|0
1643209680000|2022-01-26 15:08:00|33499.34|33499.34|33514.03|33514.03|33514.03|33514.03|33499.34|33499.34|0
1643209690000|2022-01-26 15:08:10|33509.73|33509.73|33501.11|33501.11|33509.73|33509.73|33501.11|33501.11|0
1643209710000|2022-01-26 15:08:30|33505.42|33505.42|33505.42|33505.42|33505.42|33505.42|33501.11|33501.11|0
1643209730000|2022-01-26 15:08:50|33509.73|33509.73|33511.5|33511.5|33511.5|33511.5|33509.73|33509.73|0
1643209740000|2022-01-26 15:09:00|33507.2|33507.2|33507.2|33507.2|33507.2|33507.2|33507.2|33507.2|0
1643209750000|2022-01-26 15:09:10|33511.5|33511.5|33511.5|33511.5|33511.5|33511.5|33511.5|33511.5|0
1643209770000|2022-01-26 15:09:30|33515.81|33515.81|33515.81|33515.81|33515.81|33515.81|33515.81|33515.81|0
1643209780000|2022-01-26 15:09:40|33507.2|33507.2|33507.2|33507.2|33507.2|33507.2|33507.2|33507.2|0
1643209790000|2022-01-26 15:09:50|33498.58|33498.58|33498.58|33498.58|33498.58|33498.58|33498.58|33498.58|0
1643209800000|2022-01-26 15:10:00|33494.28|33494.28|33494.28|33494.28|33494.28|33494.28|33489.97|33489.97|0
1643209810000|2022-01-26 15:10:10|33481.36|33481.36|33481.36|33481.36|33481.36|33481.36|33481.36|33481.36|0
1643209820000|2022-01-26 15:10:20|33472.75|33472.75|33477.05|33477.05|33477.05|33477.05|33472.75|33472.75|0
1643209830000|2022-01-26 15:10:30|33485.66|33485.66|33485.66|33485.66|33485.66|33485.66|33485.66|33485.66|0
1643209840000|2022-01-26 15:10:40|33489.97|33489.97|33489.97|33489.97|33489.97|33489.97|33489.97|33489.97|0
1643209850000|2022-01-26 15:10:50|33491.75|33491.75|33496.05|33496.05|33496.05|33496.05|33491.75|33491.75|0
1643209860000|2022-01-26 15:11:00|33494.28|33494.28|33481.36|33481.36|33494.28|33494.28|33481.36|33481.36|0
1643209880000|2022-01-26 15:11:20|33485.66|33485.66|33485.66|33485.66|33485.66|33485.66|33485.66|33485.66|0
1643209900000|2022-01-26 15:11:40|33481.36|33481.36|33481.36|33481.36|33481.36|33481.36|33481.36|33481.36|0
1643209930000|2022-01-26 15:12:10|33485.66|33485.66|33480.61|33480.61|33489.22|33489.22|33480.61|33480.61|0
1643209950000|2022-01-26 15:12:30|33476.3|33476.3|33476.3|33476.3|33476.3|33476.3|33476.3|33476.3|0
1643209960000|2022-01-26 15:12:40|33471.99|33471.99|33471.99|33471.99|33471.99|33471.99|33471.99|33471.99|0
1643209980000|2022-01-26 15:13:00|33470.22|33470.22|33459.83|33459.83|33470.22|33470.22|33459.83|33459.83|0
1643210000000|2022-01-26 15:13:20|33455.52|33455.52|33451.96|33451.96|33455.52|33455.52|33451.96|33451.96|0
1643210010000|2022-01-26 15:13:30|33456.27|33456.27|33451.96|33451.96|33456.27|33456.27|33451.96|33451.96|0
1643210020000|2022-01-26 15:13:40|33447.66|33447.66|33443.35|33443.35|33447.66|33447.66|33443.35|33443.35|0
1643210030000|2022-01-26 15:13:50|33447.66|33447.66|33447.66|33447.66|33447.66|33447.66|33447.66|33447.66|0
1643210040000|2022-01-26 15:14:00|33443.35|33443.35|33443.35|33443.35|33443.35|33443.35|33443.35|33443.35|0
1643210050000|2022-01-26 15:14:10|33439.05|33439.05|33430.43|33430.43|33439.05|33439.05|33430.43|33430.43|0
1643210060000|2022-01-26 15:14:20|33434.74|33434.74|33418.27|33418.27|33434.74|33434.74|33418.27|33418.27|0
1643210080000|2022-01-26 15:14:40|33422.57|33422.57|33422.57|33422.57|33422.57|33422.57|33422.57|33422.57|0
1643210090000|2022-01-26 15:14:50|33418.27|33418.27|33413.96|33413.96|33418.27|33418.27|33413.96|33413.96|0
1643210100000|2022-01-26 15:15:00|33422.57|33422.57|33407.87|33407.87|33422.57|33422.57|33407.87|33407.87|0
1643210110000|2022-01-26 15:15:10|33412.18|33412.18|33420.79|33420.79|33420.79|33420.79|33412.18|33412.18|0
1643210120000|2022-01-26 15:15:20|33407.87|33407.87|33412.18|33412.18|33412.18|33412.18|33407.87|33407.87|0
1643210140000|2022-01-26 15:15:40|33406.85|33406.85|33411.16|33411.16|33411.16|33411.16|33406.85|33406.85|0
1643210160000|2022-01-26 15:16:00|33406.85|33406.85|33406.85|33406.85|33406.85|33406.85|33406.85|33406.85|0
1643210170000|2022-01-26 15:16:10|33398.24|33398.24|33400.01|33400.01|33402.54|33402.54|33398.24|33398.24|0
1643210180000|2022-01-26 15:16:20|33404.32|33404.32|33404.32|33404.32|33404.32|33404.32|33404.32|33404.32|0
1643210190000|2022-01-26 15:16:30|33408.63|33408.63|33408.63|33408.63|33408.63|33408.63|33404.32|33404.32|0
1643210200000|2022-01-26 15:16:40|33410.4|33410.4|33416.49|33416.49|33416.49|33416.49|33410.4|33410.4|0
1643210220000|2022-01-26 15:17:00|33420.79|33420.79|33420.79|33420.79|33420.79|33420.79|33420.79|33420.79|0
1643210240000|2022-01-26 15:17:20|33429.41|33429.41|33425.1|33425.1|33429.41|33429.41|33425.1|33425.1|0
1643210270000|2022-01-26 15:17:50|33428.66|33428.66|33428.66|33428.66|33428.66|33428.66|33428.66|33428.66|0
1643210280000|2022-01-26 15:18:00|33426.88|33426.88|33422.57|33422.57|33426.88|33426.88|33422.57|33422.57|0
1643210290000|2022-01-26 15:18:10|33426.88|33426.88|33426.88|33426.88|33426.88|33426.88|33426.88|33426.88|0
1643210310000|2022-01-26 15:18:30|33422.57|33422.57|33418.27|33418.27|33422.57|33422.57|33418.27|33418.27|0
1643210320000|2022-01-26 15:18:40|33422.57|33422.57|33431.18|33431.18|33431.18|33431.18|33422.57|33422.57|0
1643210340000|2022-01-26 15:19:00|33426.88|33426.88|33431.18|33431.18|33431.18|33431.18|33426.88|33426.88|0
1643210350000|2022-01-26 15:19:10|33432.96|33432.96|33424.35|33424.35|33432.96|33432.96|33424.35|33424.35|0
1643210360000|2022-01-26 15:19:20|33432.96|33432.96|33432.96|33432.96|33432.96|33432.96|33432.96|33432.96|0
1643210370000|2022-01-26 15:19:30|33424.35|33424.35|33424.35|33424.35|33424.35|33424.35|33424.35|33424.35|0
1643210380000|2022-01-26 15:19:40|33428.66|33428.66|33428.66|33428.66|33428.66|33428.66|33428.66|33428.66|0
1643210410000|2022-01-26 15:20:10|33432.96|33432.96|33432.96|33432.96|33432.96|33432.96|33432.96|33432.96|0
1643210430000|2022-01-26 15:20:30|33437.27|33437.27|33437.27|33437.27|33437.27|33437.27|33437.27|33437.27|0
1643210440000|2022-01-26 15:20:40|33441.57|33441.57|33441.57|33441.57|33441.57|33441.57|33441.57|33441.57|0
1643210450000|2022-01-26 15:20:50|33450.19|33450.19|33450.19|33450.19|33450.19|33450.19|33450.19|33450.19|0
1643210460000|2022-01-26 15:21:00|33445.88|33445.88|33445.88|33445.88|33450.19|33450.19|33445.88|33445.88|0
1643210470000|2022-01-26 15:21:10|33450.19|33450.19|33456.27|33456.27|33456.27|33456.27|33450.19|33450.19|0
1643210480000|2022-01-26 15:21:20|33464.88|33464.88|33466.66|33466.66|33466.66|33466.66|33464.88|33464.88|0
1643210490000|2022-01-26 15:21:30|33458.05|33458.05|33458.05|33458.05|33458.05|33458.05|33458.05|33458.05|0
1643210510000|2022-01-26 15:21:50|33449.44|33449.44|33437.27|33437.27|33449.44|33449.44|33437.27|33437.27|0
1643210530000|2022-01-26 15:22:10|33432.96|33432.96|33432.96|33432.96|33432.96|33432.96|33432.96|33432.96|0
1643210540000|2022-01-26 15:22:20|33428.66|33428.66|33424.35|33424.35|33428.66|33428.66|33424.35|33424.35|0
1643210560000|2022-01-26 15:22:40|33428.66|33428.66|33424.35|33424.35|33428.66|33428.66|33424.35|33424.35|0
1643210570000|2022-01-26 15:22:50|33432.96|33432.96|33441.57|33441.57|33441.57|33441.57|33432.96|33432.96|0
1643210580000|2022-01-26 15:23:00|33428.66|33428.66|33428.66|33428.66|33428.66|33428.66|33428.66|33428.66|0
1643210590000|2022-01-26 15:23:10|33420.04|33420.04|33418.27|33418.27|33422.57|33422.57|33418.27|33418.27|0
1643210620000|2022-01-26 15:23:40|33405.35|33405.35|33405.35|33405.35|33409.65|33409.65|33405.35|33405.35|0
1643210630000|2022-01-26 15:23:50|33413.96|33413.96|33407.12|33407.12|33413.96|33413.96|33405.35|33405.35|0
1643210640000|2022-01-26 15:24:00|33402.82|33402.82|33402.82|33402.82|33402.82|33402.82|33402.82|33402.82|0
1643210650000|2022-01-26 15:24:10|33400.66|33400.66|33400.66|33400.66|33400.66|33400.66|33400.66|33400.66|0
1643210660000|2022-01-26 15:24:20|33402.82|33402.82|33411.43|33411.43|33411.43|33411.43|33402.82|33402.82|0
1643210670000|2022-01-26 15:24:30|33415.74|33415.74|33424.35|33424.35|33424.35|33424.35|33415.74|33415.74|0
1643210680000|2022-01-26 15:24:40|33420.04|33420.04|33420.04|33420.04|33420.04|33420.04|33420.04|33420.04|0
1643210690000|2022-01-26 15:24:50|33415.74|33415.74|33415.74|33415.74|33415.74|33415.74|33415.74|33415.74|0
1643210700000|2022-01-26 15:25:00|33407.12|33407.12|33401.04|33401.04|33407.12|33407.12|33396.73|33396.73|0
1643210710000|2022-01-26 15:25:10|33399.26|33399.26|33401.04|33401.04|33401.04|33401.04|33399.26|33399.26|0
1643210720000|2022-01-26 15:25:20|33392.43|33392.43|33396.73|33396.73|33396.73|33396.73|33392.43|33392.43|0
1643210750000|2022-01-26 15:25:50|33401.04|33401.04|33401.04|33401.04|33401.04|33401.04|33401.04|33401.04|0
1643210760000|2022-01-26 15:26:00|33392.43|33392.43|33390.65|33390.65|33392.43|33392.43|33390.65|33390.65|0
1643210770000|2022-01-26 15:26:10|33394.96|33394.96|33393.18|33393.18|33394.96|33394.96|33393.18|33393.18|0
1643210780000|2022-01-26 15:26:20|33391.4|33391.4|33387.09|33387.09|33391.4|33391.4|33387.09|33387.09|0
1643210790000|2022-01-26 15:26:30|33391.4|33391.4|33391.4|33391.4|33391.4|33391.4|33391.4|33391.4|0
1643210810000|2022-01-26 15:26:50|33387.09|33387.09|33387.09|33387.09|33387.09|33387.09|33387.09|33387.09|0
1643210820000|2022-01-26 15:27:00|33385.32|33385.32|33366.31|33366.31|33385.32|33385.32|33366.31|33366.31|0
1643210830000|2022-01-26 15:27:10|33357.7|33357.7|33357.7|33357.7|33357.7|33357.7|33357.7|33357.7|0
1643210840000|2022-01-26 15:27:20|33353.39|33353.39|33349.09|33349.09|33353.39|33353.39|33349.09|33349.09|0
1643210850000|2022-01-26 15:27:30|33353.39|33353.39|33349.09|33349.09|33357.7|33357.7|33349.09|33349.09|0
1643210860000|2022-01-26 15:27:40|33344.78|33344.78|33344.78|33344.78|33344.78|33344.78|33344.78|33344.78|0
1643210870000|2022-01-26 15:27:50|33341.23|33341.23|33341.23|33341.23|33341.23|33341.23|33336.92|33336.92|0
1643210880000|2022-01-26 15:28:00|33336.92|33336.92|33336.92|33336.92|33336.92|33336.92|33336.92|33336.92|0
1643210890000|2022-01-26 15:28:10|33332.61|33332.61|33332.61|33332.61|33332.61|33332.61|33332.61|33332.61|0
1643210900000|2022-01-26 15:28:20|33328.31|33328.31|33328.31|33328.31|33328.31|33328.31|33328.31|33328.31|0
1643210910000|2022-01-26 15:28:30|33324|33324|33324|33324|33324|33324|33324|33324|0
1643210930000|2022-01-26 15:28:50|33319.7|33319.7|33319.7|33319.7|33319.7|33319.7|33319.7|33319.7|0
1643210940000|2022-01-26 15:29:00|33324|33324|33324|33324|33324|33324|33324|33324|0
1643210950000|2022-01-26 15:29:10|33322.22|33322.22|33317.92|33317.92|33322.22|33322.22|33317.92|33317.92|0
1643210960000|2022-01-26 15:29:20|33322.22|33322.22|33317.92|33317.92|33322.22|33322.22|33317.92|33317.92|0
1643210970000|2022-01-26 15:29:30|33322.22|33322.22|33322.22|33322.22|33326.53|33326.53|33322.22|33322.22|0
1643210980000|2022-01-26 15:29:40|33324|33324|33324|33324|33325.78|33325.78|33324|33324|0
1643210990000|2022-01-26 15:29:50|33320.45|33320.45|33316.14|33316.14|33320.45|33320.45|33307.53|33307.53|0
1643211000000|2022-01-26 15:30:00|33320.45|33320.45|33324|33324|33324|33324|33320.45|33320.45|0
1643211010000|2022-01-26 15:30:10|33328.31|33328.31|33319.7|33319.7|33332.61|33332.61|33319.7|33319.7|0
1643211020000|2022-01-26 15:30:20|33315.39|33315.39|33311.83|33311.83|33315.39|33315.39|33311.83|33311.83|0
1643211030000|2022-01-26 15:30:30|33303.22|33303.22|33297.14|33297.14|33303.22|33303.22|33297.14|33297.14|0
1643211040000|2022-01-26 15:30:40|33288.52|33288.52|33288.52|33288.52|33288.52|33288.52|33288.52|33288.52|0
1643211050000|2022-01-26 15:30:50|33279.91|33279.91|33279.91|33279.91|33279.91|33279.91|33279.91|33279.91|0
1643211060000|2022-01-26 15:31:00|33284.22|33284.22|33288.52|33288.52|33288.52|33288.52|33279.91|33279.91|0
1643211080000|2022-01-26 15:31:20|33292.83|33292.83|33305|33305|33305|33305|33292.83|33292.83|0
1643211100000|2022-01-26 15:31:40|33296.39|33296.39|33296.39|33296.39|33296.39|33296.39|33296.39|33296.39|0
1643211110000|2022-01-26 15:31:50|33300.69|33300.69|33300.69|33300.69|33300.69|33300.69|33300.69|33300.69|0
1643211120000|2022-01-26 15:32:00|33305|33305|33317.92|33317.92|33317.92|33317.92|33305|33305|0
1643211130000|2022-01-26 15:32:10|33313.61|33313.61|33313.61|33313.61|33313.61|33313.61|33313.61|33313.61|0
1643211150000|2022-01-26 15:32:30|33305|33305|33300.69|33300.69|33305|33305|33300.69|33300.69|0
1643211160000|2022-01-26 15:32:40|33296.39|33296.39|33309.31|33309.31|33309.31|33309.31|33296.39|33296.39|0
1643211170000|2022-01-26 15:32:50|33313.61|33313.61|33309.31|33309.31|33313.61|33313.61|33305|33305|0
1643211180000|2022-01-26 15:33:00|33313.61|33313.61|33305|33305|33313.61|33313.61|33305|33305|0
1643211190000|2022-01-26 15:33:10|33300.69|33300.69|33281.69|33281.69|33300.69|33300.69|33281.69|33281.69|0
1643211200000|2022-01-26 15:33:20|33286|33286|33286|33286|33286|33286|33286|33286|0
1643211210000|2022-01-26 15:33:30|33290.3|33290.3|33290.3|33290.3|33290.3|33290.3|33290.3|33290.3|0
1643211220000|2022-01-26 15:33:40|33298.91|33298.91|33303.22|33303.22|33303.22|33303.22|33298.91|33298.91|0
1643211230000|2022-01-26 15:33:50|33298.91|33298.91|33298.91|33298.91|33298.91|33298.91|33298.91|33298.91|0
1643211240000|2022-01-26 15:34:00|33300.69|33300.69|33305|33305|33305|33305|33300.69|33300.69|0
1643211260000|2022-01-26 15:34:20|33296.39|33296.39|33288.52|33288.52|33296.39|33296.39|33288.52|33288.52|0
1643211280000|2022-01-26 15:34:40|33279.91|33279.91|33288.52|33288.52|33288.52|33288.52|33279.91|33279.91|0
1643211290000|2022-01-26 15:34:50|33297.14|33297.14|33297.14|33297.14|33297.14|33297.14|33297.14|33297.14|0
1643211310000|2022-01-26 15:35:10|33292.83|33292.83|33292.83|33292.83|33292.83|33292.83|33292.83|33292.83|0
1643211320000|2022-01-26 15:35:20|33288.52|33288.52|33288.52|33288.52|33288.52|33288.52|33288.52|33288.52|0
1643211330000|2022-01-26 15:35:30|33292.83|33292.83|33301.44|33301.44|33301.44|33301.44|33292.83|33292.83|0
1643211340000|2022-01-26 15:35:40|33303.22|33303.22|33320.45|33320.45|33320.45|33320.45|33303.22|33303.22|0
1643211350000|2022-01-26 15:35:50|33322.22|33322.22|33322.22|33322.22|33322.22|33322.22|33322.22|33322.22|0
1643211360000|2022-01-26 15:36:00|33320.45|33320.45|33302.2|33302.2|33320.45|33320.45|33302.2|33302.2|0
1643211370000|2022-01-26 15:36:10|33297.89|33297.89|33297.89|33297.89|33297.89|33297.89|33297.89|33297.89|0
1643211380000|2022-01-26 15:36:20|33293.58|33293.58|33306.5|33306.5|33306.5|33306.5|33293.58|33293.58|0
1643211390000|2022-01-26 15:36:30|33302.2|33302.2|33302.2|33302.2|33302.2|33302.2|33302.2|33302.2|0
1643211410000|2022-01-26 15:36:50|33300.42|33300.42|33300.42|33300.42|33300.42|33300.42|33300.42|33300.42|0
1643211420000|2022-01-26 15:37:00|33302.2|33302.2|33284.97|33284.97|33302.2|33302.2|33284.97|33284.97|0
1643211430000|2022-01-26 15:37:10|33280.66|33280.66|33284.97|33284.97|33289.28|33289.28|33280.66|33280.66|0
1643211440000|2022-01-26 15:37:20|33293.58|33293.58|33293.58|33293.58|33293.58|33293.58|33293.58|33293.58|0
1643211450000|2022-01-26 15:37:30|33289.28|33289.28|33293.58|33293.58|33293.58|33293.58|33289.28|33289.28|0
1643211470000|2022-01-26 15:37:50|33302.2|33302.2|33300.42|33300.42|33302.2|33302.2|33300.42|33300.42|0
1643211480000|2022-01-26 15:38:00|33302.2|33302.2|33302.2|33302.2|33302.2|33302.2|33302.2|33302.2|0
1643211490000|2022-01-26 15:38:10|33284.97|33284.97|33284.97|33284.97|33284.97|33284.97|33284.97|33284.97|0
1643211500000|2022-01-26 15:38:20|33293.58|33293.58|33293.58|33293.58|33293.58|33293.58|33293.58|33293.58|0
1643211510000|2022-01-26 15:38:30|33297.89|33297.89|33297.89|33297.89|33297.89|33297.89|33297.89|33297.89|0
1643211540000|2022-01-26 15:39:00|33302.2|33302.2|33302.2|33302.2|33302.2|33302.2|33302.2|33302.2|0
1643211570000|2022-01-26 15:39:30|33300.42|33300.42|33274.58|33274.58|33300.42|33300.42|33272.8|33272.8|0
1643211580000|2022-01-26 15:39:40|33272.8|33272.8|33266.72|33266.72|33277.11|33277.11|33266.72|33266.72|0
1643211590000|2022-01-26 15:39:50|33261.39|33261.39|33263.92|33263.92|33263.92|33263.92|33259.61|33259.61|0
1643211600000|2022-01-26 15:40:00|33268.22|33268.22|33281.42|33281.42|33281.42|33281.42|33268.22|33268.22|0
1643211610000|2022-01-26 15:40:10|33277.11|33277.11|33272.8|33272.8|33277.11|33277.11|33272.8|33272.8|0
1643211630000|2022-01-26 15:40:30|33285.72|33285.72|33285.72|33285.72|33285.72|33285.72|33285.72|33285.72|0
1643211640000|2022-01-26 15:40:40|33294.34|33294.34|33294.34|33294.34|33294.34|33294.34|33294.34|33294.34|0
1643211680000|2022-01-26 15:41:20|33285.72|33285.72|33285.72|33285.72|33285.72|33285.72|33285.72|33285.72|0
1643211720000|2022-01-26 15:42:00|33283.95|33283.95|33269.25|33269.25|33283.95|33283.95|33269.25|33269.25|0
1643211730000|2022-01-26 15:42:10|33271.03|33271.03|33271.03|33271.03|33271.03|33271.03|33271.03|33271.03|0
1643211750000|2022-01-26 15:42:30|33266.72|33266.72|33267.47|33267.47|33271.03|33271.03|33266.72|33266.72|0
1643211780000|2022-01-26 15:43:00|33271.78|33271.78|33280.39|33280.39|33280.39|33280.39|33271.78|33271.78|0
1643211810000|2022-01-26 15:43:30|33278.61|33278.61|33276.84|33276.84|33278.61|33278.61|33276.84|33276.84|0
1643211830000|2022-01-26 15:43:50|33272.53|33272.53|33272.53|33272.53|33272.53|33272.53|33272.53|33272.53|0
1643211840000|2022-01-26 15:44:00|33268.22|33268.22|33268.22|33268.22|33268.22|33268.22|33268.22|33268.22|0
1643211860000|2022-01-26 15:44:20|33270|33270|33270|33270|33270|33270|33270|33270|0
1643211890000|2022-01-26 15:44:50|33274.31|33274.31|33274.31|33274.31|33274.31|33274.31|33274.31|33274.31|0
1643211900000|2022-01-26 15:45:00|33278.61|33278.61|33284.7|33284.7|33289|33289|33278.61|33278.61|0
1643211910000|2022-01-26 15:45:10|33280.39|33280.39|33280.39|33280.39|33280.39|33280.39|33280.39|33280.39|0
1643211930000|2022-01-26 15:45:30|33276.84|33276.84|33274.31|33274.31|33276.84|33276.84|33263.92|33263.92|0
1643211940000|2022-01-26 15:45:40|33270|33270|33270|33270|33270|33270|33270|33270|0
1643211950000|2022-01-26 15:45:50|33274.31|33274.31|33274.31|33274.31|33274.31|33274.31|33274.31|33274.31|0
1643211960000|2022-01-26 15:46:00|33278.61|33278.61|33278.61|33278.61|33278.61|33278.61|33278.61|33278.61|0
1643211990000|2022-01-26 15:46:30|33274.31|33274.31|33274.31|33274.31|33274.31|33274.31|33274.31|33274.31|0
1643212010000|2022-01-26 15:46:50|33265.69|33265.69|33261.39|33261.39|33265.69|33265.69|33261.39|33261.39|0
1643212020000|2022-01-26 15:47:00|33265.69|33265.69|33265.69|33265.69|33265.69|33265.69|33265.69|33265.69|0
1643212030000|2022-01-26 15:47:10|33270|33270|33274.31|33274.31|33274.31|33274.31|33270|33270|0
1643212040000|2022-01-26 15:47:20|33265.69|33265.69|33265.69|33265.69|33265.69|33265.69|33265.69|33265.69|0
1643212060000|2022-01-26 15:47:40|33261.39|33261.39|33265.69|33265.69|33265.69|33265.69|33261.39|33261.39|0
1643212080000|2022-01-26 15:48:00|33270|33270|33270|33270|33270|33270|33270|33270|0
1643212090000|2022-01-26 15:48:10|33278.61|33278.61|33278.61|33278.61|33278.61|33278.61|33278.61|33278.61|0
1643212100000|2022-01-26 15:48:20|33282.17|33282.17|33277.86|33277.86|33282.17|33282.17|33273.56|33273.56|0
1643212110000|2022-01-26 15:48:30|33282.17|33282.17|33282.17|33282.17|33282.17|33282.17|33282.17|33282.17|0
1643212120000|2022-01-26 15:48:40|33290.78|33290.78|33286.47|33286.47|33290.78|33290.78|33286.47|33286.47|0
1643212140000|2022-01-26 15:49:00|33288.25|33288.25|33288.25|33288.25|33288.25|33288.25|33288.25|33288.25|0
1643212160000|2022-01-26 15:49:20|33292.56|33292.56|33296.86|33296.86|33296.86|33296.86|33292.56|33292.56|0
1643212170000|2022-01-26 15:49:30|33298.64|33298.64|33294.34|33294.34|33298.64|33298.64|33294.34|33294.34|0
1643212190000|2022-01-26 15:49:50|33298.64|33298.64|33298.64|33298.64|33298.64|33298.64|33298.64|33298.64|0
1643212210000|2022-01-26 15:50:10|33302.95|33302.95|33310.81|33310.81|33310.81|33310.81|33302.95|33302.95|0
1643212240000|2022-01-26 15:50:40|33314.36|33314.36|33317.92|33317.92|33317.92|33317.92|33314.36|33314.36|0
1643212250000|2022-01-26 15:50:50|33319.7|33319.7|33319.7|33319.7|33319.7|33319.7|33319.7|33319.7|0
1643212260000|2022-01-26 15:51:00|33324|33324|33324|33324|33324|33324|33324|33324|0
1643212270000|2022-01-26 15:51:10|33319.7|33319.7|33315.39|33315.39|33319.7|33319.7|33315.39|33315.39|0
1643212280000|2022-01-26 15:51:20|33319.7|33319.7|33319.7|33319.7|33319.7|33319.7|33319.7|33319.7|0
1643212290000|2022-01-26 15:51:30|33324|33324|33324|33324|33324|33324|33324|33324|0
1643212300000|2022-01-26 15:51:40|33328.31|33328.31|33332.61|33332.61|33332.61|33332.61|33328.31|33328.31|0
1643212320000|2022-01-26 15:52:00|33328.31|33328.31|33324|33324|33328.31|33328.31|33324|33324|0
1643212340000|2022-01-26 15:52:20|33328.31|33328.31|33330.09|33330.09|33330.09|33330.09|33328.31|33328.31|0
1643212350000|2022-01-26 15:52:30|33334.39|33334.39|33334.39|33334.39|33334.39|33334.39|33334.39|33334.39|0
1643212360000|2022-01-26 15:52:40|33343|33343|33343|33343|33343|33343|33343|33343|0
1643212380000|2022-01-26 15:53:00|33338.7|33338.7|33338.7|33338.7|33338.7|33338.7|33330.09|33330.09|0
1643212390000|2022-01-26 15:53:10|33340.48|33340.48|33340.48|33340.48|33340.48|33340.48|33340.48|33340.48|0
1643212430000|2022-01-26 15:53:50|33338.7|33338.7|33338.7|33338.7|33338.7|33338.7|33338.7|33338.7|0
1643212440000|2022-01-26 15:54:00|33334.39|33334.39|33334.39|33334.39|33334.39|33334.39|33334.39|33334.39|0
1643212450000|2022-01-26 15:54:10|33337.95|33337.95|33342.25|33342.25|33342.25|33342.25|33337.95|33337.95|0
1643212460000|2022-01-26 15:54:20|33344.03|33344.03|33345.81|33345.81|33345.81|33345.81|33341.5|33341.5|0
1643212470000|2022-01-26 15:54:30|33341.5|33341.5|33341.5|33341.5|33341.5|33341.5|33341.5|33341.5|0
1643212490000|2022-01-26 15:54:50|33343.28|33343.28|33344.03|33344.03|33345.81|33345.81|33343.28|33343.28|0
1643212500000|2022-01-26 15:55:00|33339.72|33339.72|33339.72|33339.72|33339.72|33339.72|33339.72|33339.72|0
1643212510000|2022-01-26 15:55:10|33344.03|33344.03|33344.03|33344.03|33344.03|33344.03|33344.03|33344.03|0
1643212520000|2022-01-26 15:55:20|33345.81|33345.81|33350.11|33350.11|33350.11|33350.11|33345.81|33345.81|0
1643212530000|2022-01-26 15:55:30|33351.89|33351.89|33349.36|33349.36|33357.97|33357.97|33349.36|33349.36|0
1643212540000|2022-01-26 15:55:40|33357.97|33357.97|33357.97|33357.97|33357.97|33357.97|33357.97|33357.97|0
1643212560000|2022-01-26 15:56:00|33370.89|33370.89|33376.98|33376.98|33378.75|33378.75|33370.89|33370.89|0
1643212600000|2022-01-26 15:56:40|33368.36|33368.36|33364.06|33364.06|33368.36|33368.36|33364.06|33364.06|0
1643212630000|2022-01-26 15:57:10|33365.84|33365.84|33367.61|33367.61|33367.61|33367.61|33365.84|33365.84|0
1643212680000|2022-01-26 15:58:00|33371.92|33371.92|33371.92|33371.92|33371.92|33371.92|33371.92|33371.92|0
1643212690000|2022-01-26 15:58:10|33373.7|33373.7|33371.92|33371.92|33373.7|33373.7|33371.92|33371.92|0
1643212730000|2022-01-26 15:58:50|33367.61|33367.61|33367.61|33367.61|33367.61|33367.61|33367.61|33367.61|0
1643212750000|2022-01-26 15:59:10|33371.17|33371.17|33371.17|33371.17|33371.17|33371.17|33371.17|33371.17|0
1643212780000|2022-01-26 15:59:40|33366.86|33366.86|33363.31|33363.31|33366.86|33366.86|33363.31|33363.31|0
1643212790000|2022-01-26 15:59:50|33361.53|33361.53|33353.67|33353.67|33361.53|33361.53|33353.67|33353.67|0
1643212800000|2022-01-26 16:00:00|33345.06|33345.06|33345.06|33345.06|33345.06|33345.06|33345.06|33345.06|0
1643212810000|2022-01-26 16:00:10|33336.44|33336.44|33336.44|33336.44|33336.44|33336.44|33336.44|33336.44|0
1643212820000|2022-01-26 16:00:20|33332.14|33332.14|33332.14|33332.14|33332.14|33332.14|33332.14|33332.14|0
1643212860000|2022-01-26 16:01:00|33327.83|33327.83|33323.52|33323.52|33327.83|33327.83|33319.22|33319.22|0
1643212870000|2022-01-26 16:01:10|33328.85|33328.85|33328.85|33328.85|33328.85|33328.85|33328.85|33328.85|0
1643212880000|2022-01-26 16:01:20|33324.55|33324.55|33328.85|33328.85|33328.85|33328.85|33324.55|33324.55|0
1643212890000|2022-01-26 16:01:30|33333.16|33333.16|33333.16|33333.16|33333.16|33333.16|33333.16|33333.16|0
1643212900000|2022-01-26 16:01:40|33328.85|33328.85|33337.47|33337.47|33337.47|33337.47|33328.85|33328.85|0
1643212930000|2022-01-26 16:02:10|33333.16|33333.16|33333.16|33333.16|33333.16|33333.16|33333.16|33333.16|0
1643212940000|2022-01-26 16:02:20|33328.85|33328.85|33328.85|33328.85|33328.85|33328.85|33328.85|33328.85|0
1643212950000|2022-01-26 16:02:30|33333.16|33333.16|33333.16|33333.16|33333.16|33333.16|33333.16|33333.16|0
1643212960000|2022-01-26 16:02:40|33328.85|33328.85|33324.55|33324.55|33328.85|33328.85|33324.55|33324.55|0
1643212980000|2022-01-26 16:03:00|33328.85|33328.85|33328.85|33328.85|33328.85|33328.85|33328.85|33328.85|0
1643212990000|2022-01-26 16:03:10|33324.55|33324.55|33316.69|33316.69|33324.55|33324.55|33312.38|33312.38|0
1643213010000|2022-01-26 16:03:30|33320.99|33320.99|33320.99|33320.99|33320.99|33320.99|33320.99|33320.99|0
1643213030000|2022-01-26 16:03:50|33316.69|33316.69|33320.99|33320.99|33320.99|33320.99|33316.69|33316.69|0
1643213040000|2022-01-26 16:04:00|33316.69|33316.69|33312.38|33312.38|33316.69|33316.69|33312.38|33312.38|0
1643213060000|2022-01-26 16:04:20|33316.69|33316.69|33312.38|33312.38|33316.69|33316.69|33312.38|33312.38|0
1643213070000|2022-01-26 16:04:30|33303.77|33303.77|33303.77|33303.77|33303.77|33303.77|33303.77|33303.77|0
1643213080000|2022-01-26 16:04:40|33308.07|33308.07|33308.07|33308.07|33308.07|33308.07|33303.77|33303.77|0
1643213090000|2022-01-26 16:04:50|33312.38|33312.38|33316.69|33316.69|33316.69|33316.69|33312.38|33312.38|0
1643213100000|2022-01-26 16:05:00|33312.38|33312.38|33308.07|33308.07|33312.38|33312.38|33308.07|33308.07|0
1643213130000|2022-01-26 16:05:30|33303.77|33303.77|33308.07|33308.07|33312.38|33312.38|33303.77|33303.77|0
1643213140000|2022-01-26 16:05:40|33312.38|33312.38|33318.46|33318.46|33318.46|33318.46|33312.38|33312.38|0
1643213150000|2022-01-26 16:05:50|33316.69|33316.69|33325.3|33325.3|33325.3|33325.3|33316.69|33316.69|0
1643213170000|2022-01-26 16:06:10|33320.99|33320.99|33317.44|33317.44|33320.99|33320.99|33317.44|33317.44|0
1643213200000|2022-01-26 16:06:40|33322.77|33322.77|33322.77|33322.77|33322.77|33322.77|33322.77|33322.77|0
1643213210000|2022-01-26 16:06:50|33318.46|33318.46|33333.91|33333.91|33333.91|33333.91|33318.46|33318.46|0
1643213230000|2022-01-26 16:07:10|33329.61|33329.61|33329.61|33329.61|33329.61|33329.61|33329.61|33329.61|0
1643213250000|2022-01-26 16:07:30|33320.99|33320.99|33316.69|33316.69|33325.3|33325.3|33316.69|33316.69|0
1643213260000|2022-01-26 16:07:40|33320.99|33320.99|33325.3|33325.3|33325.3|33325.3|33320.99|33320.99|0
1643213270000|2022-01-26 16:07:50|33320.99|33320.99|33320.99|33320.99|33320.99|33320.99|33320.99|33320.99|0
1643213280000|2022-01-26 16:08:00|33316.69|33316.69|33316.69|33316.69|33316.69|33316.69|33316.69|33316.69|0
1643213290000|2022-01-26 16:08:10|33318.46|33318.46|33316.69|33316.69|33318.46|33318.46|33316.69|33316.69|0
1643213300000|2022-01-26 16:08:20|33320.99|33320.99|33320.99|33320.99|33320.99|33320.99|33320.99|33320.99|0
1643213320000|2022-01-26 16:08:40|33325.3|33325.3|33333.91|33333.91|33333.91|33333.91|33325.3|33325.3|0
1643213330000|2022-01-26 16:08:50|33329.61|33329.61|33325.3|33325.3|33329.61|33329.61|33325.3|33325.3|0
1643213340000|2022-01-26 16:09:00|33329.61|33329.61|33333.16|33333.16|33333.16|33333.16|33329.61|33329.61|0
1643213350000|2022-01-26 16:09:10|33337.47|33337.47|33337.47|33337.47|33341.77|33341.77|33337.47|33337.47|0
1643213360000|2022-01-26 16:09:20|33328.85|33328.85|33328.85|33328.85|33328.85|33328.85|33328.85|33328.85|0
1643213370000|2022-01-26 16:09:30|33333.16|33333.16|33332.41|33332.41|33333.16|33333.16|33328.85|33328.85|0
1643213380000|2022-01-26 16:09:40|33336.72|33336.72|33336.72|33336.72|33336.72|33336.72|33336.72|33336.72|0
1643213400000|2022-01-26 16:10:00|33341.02|33341.02|33341.02|33341.02|33341.02|33341.02|33341.02|33341.02|0
1643213430000|2022-01-26 16:10:30|33349.63|33349.63|33350.66|33350.66|33350.66|33350.66|33345.33|33345.33|0
1643213440000|2022-01-26 16:10:40|33348.88|33348.88|33348.88|33348.88|33348.88|33348.88|33348.88|33348.88|0
1643213450000|2022-01-26 16:10:50|33340.27|33340.27|33340.27|33340.27|33340.27|33340.27|33335.96|33335.96|0
1643213460000|2022-01-26 16:11:00|33338.49|33338.49|33338.49|33338.49|33338.49|33338.49|33338.49|33338.49|0
1643213470000|2022-01-26 16:11:10|33334.19|33334.19|33334.19|33334.19|33334.19|33334.19|33334.19|33334.19|0
1643213480000|2022-01-26 16:11:20|33329.88|33329.88|33329.88|33329.88|33329.88|33329.88|33329.88|33329.88|0
1643213490000|2022-01-26 16:11:30|33325.57|33325.57|33323.8|33323.8|33325.57|33325.57|33323.8|33323.8|0
1643213500000|2022-01-26 16:11:40|33328.1|33328.1|33328.1|33328.1|33328.1|33328.1|33328.1|33328.1|0
1643213520000|2022-01-26 16:12:00|33323.8|33323.8|33332.41|33332.41|33332.41|33332.41|33323.8|33323.8|0
1643213530000|2022-01-26 16:12:10|33328.1|33328.1|33328.1|33328.1|33328.1|33328.1|33328.1|33328.1|0
1643213540000|2022-01-26 16:12:20|33319.49|33319.49|33323.8|33323.8|33323.8|33323.8|33319.49|33319.49|0
1643213560000|2022-01-26 16:12:40|33322.02|33322.02|33322.02|33322.02|33322.02|33322.02|33322.02|33322.02|0
1643213570000|2022-01-26 16:12:50|33323.8|33323.8|33328.1|33328.1|33328.1|33328.1|33323.8|33323.8|0
1643213600000|2022-01-26 16:13:20|33332.41|33332.41|33332.41|33332.41|33332.41|33332.41|33332.41|33332.41|0
1643213610000|2022-01-26 16:13:30|33336.72|33336.72|33336.72|33336.72|33336.72|33336.72|33336.72|33336.72|0
1643213620000|2022-01-26 16:13:40|33332.41|33332.41|33336.72|33336.72|33336.72|33336.72|33332.41|33332.41|0
1643213630000|2022-01-26 16:13:50|33341.02|33341.02|33336.72|33336.72|33341.02|33341.02|33336.72|33336.72|0
1643213640000|2022-01-26 16:14:00|33332.41|33332.41|33332.41|33332.41|33332.41|33332.41|33332.41|33332.41|0
1643213650000|2022-01-26 16:14:10|33330.63|33330.63|33322.02|33322.02|33330.63|33330.63|33322.02|33322.02|0
1643213660000|2022-01-26 16:14:20|33326.32|33326.32|33326.32|33326.32|33326.32|33326.32|33322.02|33322.02|0
1643213670000|2022-01-26 16:14:30|33328.1|33328.1|33328.1|33328.1|33328.1|33328.1|33328.1|33328.1|0
1643213680000|2022-01-26 16:14:40|33332.41|33332.41|33328.1|33328.1|33332.41|33332.41|33328.1|33328.1|0
1643213690000|2022-01-26 16:14:50|33323.8|33323.8|33323.8|33323.8|33323.8|33323.8|33323.8|33323.8|0
1643213700000|2022-01-26 16:15:00|33319.49|33319.49|33319.49|33319.49|33328.1|33328.1|33319.49|33319.49|0
1643213710000|2022-01-26 16:15:10|33323.8|33323.8|33323.8|33323.8|33323.8|33323.8|33323.8|33323.8|0
1643213730000|2022-01-26 16:15:30|33325.57|33325.57|33325.57|33325.57|33325.57|33325.57|33325.57|33325.57|0
1643213740000|2022-01-26 16:15:40|33322.02|33322.02|33332.41|33332.41|33332.41|33332.41|33322.02|33322.02|0
1643213750000|2022-01-26 16:15:50|33334.19|33334.19|33334.19|33334.19|33334.19|33334.19|33334.19|33334.19|0
1643213760000|2022-01-26 16:16:00|33335.96|33335.96|33342.05|33342.05|33342.05|33342.05|33335.96|33335.96|0
1643213770000|2022-01-26 16:16:10|33340.27|33340.27|33340.27|33340.27|33344.58|33344.58|33340.27|33340.27|0
1643213820000|2022-01-26 16:17:00|33335.96|33335.96|33335.96|33335.96|33335.96|33335.96|33335.96|33335.96|0
1643213830000|2022-01-26 16:17:10|33331.66|33331.66|33321.27|33321.27|33331.66|33331.66|33321.27|33321.27|0
1643213840000|2022-01-26 16:17:20|33319.49|33319.49|33321.27|33321.27|33321.27|33321.27|33319.49|33319.49|0
1643213850000|2022-01-26 16:17:30|33325.57|33325.57|33323.8|33323.8|33325.57|33325.57|33323.8|33323.8|0
1643213880000|2022-01-26 16:18:00|33315.18|33315.18|33316.96|33316.96|33316.96|33316.96|33315.18|33315.18|0
1643213890000|2022-01-26 16:18:10|33325.57|33325.57|33329.88|33329.88|33329.88|33329.88|33325.57|33325.57|0
1643213900000|2022-01-26 16:18:20|33334.19|33334.19|33334.19|33334.19|33334.19|33334.19|33334.19|33334.19|0
1643213920000|2022-01-26 16:18:40|33338.49|33338.49|33344.58|33344.58|33344.58|33344.58|33338.49|33338.49|0
1643213930000|2022-01-26 16:18:50|33346.35|33346.35|33346.35|33346.35|33346.35|33346.35|33346.35|33346.35|0
1643213940000|2022-01-26 16:19:00|33344.58|33344.58|33344.58|33344.58|33344.58|33344.58|33344.58|33344.58|0
1643213980000|2022-01-26 16:19:40|33357.5|33357.5|33344.58|33344.58|33357.5|33357.5|33344.58|33344.58|0
1643214000000|2022-01-26 16:20:00|33348.88|33348.88|33352.44|33352.44|33356.74|33356.74|33348.88|33348.88|0
1643214010000|2022-01-26 16:20:10|33350.66|33350.66|33350.66|33350.66|33350.66|33350.66|33350.66|33350.66|0
1643214020000|2022-01-26 16:20:20|33342.05|33342.05|33342.05|33342.05|33342.05|33342.05|33342.05|33342.05|0
1643214040000|2022-01-26 16:20:40|33343.82|33343.82|33348.13|33348.13|33348.13|33348.13|33343.82|33343.82|0
1643214060000|2022-01-26 16:21:00|33349.91|33349.91|33354.21|33354.21|33358.52|33358.52|33349.91|33349.91|0
1643214070000|2022-01-26 16:21:10|33355.99|33355.99|33355.99|33355.99|33355.99|33355.99|33355.99|33355.99|0
1643214080000|2022-01-26 16:21:20|33357.77|33357.77|33362.07|33362.07|33362.07|33362.07|33357.77|33357.77|0
1643214090000|2022-01-26 16:21:30|33360.3|33360.3|33366.38|33366.38|33366.38|33366.38|33360.3|33360.3|0
1643214110000|2022-01-26 16:21:50|33370.69|33370.69|33376.77|33376.77|33381.08|33381.08|33370.69|33370.69|0
1643214120000|2022-01-26 16:22:00|33374.99|33374.99|33379.3|33379.3|33379.3|33379.3|33374.99|33374.99|0
1643214130000|2022-01-26 16:22:10|33387.91|33387.91|33382.86|33382.86|33391.47|33391.47|33382.86|33382.86|0
1643214150000|2022-01-26 16:22:30|33387.16|33387.16|33387.16|33387.16|33387.16|33387.16|33387.16|33387.16|0
1643214170000|2022-01-26 16:22:50|33385.38|33385.38|33385.38|33385.38|33385.38|33385.38|33385.38|33385.38|0
1643214180000|2022-01-26 16:23:00|33398.3|33398.3|33404.39|33404.39|33408.69|33408.69|33398.3|33398.3|0
1643214190000|2022-01-26 16:23:10|33408.69|33408.69|33400.08|33400.08|33408.69|33408.69|33400.08|33400.08|0
1643214230000|2022-01-26 16:23:50|33408.69|33408.69|33408.69|33408.69|33408.69|33408.69|33408.69|33408.69|0
1643214240000|2022-01-26 16:24:00|33406.92|33406.92|33406.92|33406.92|33406.92|33406.92|33406.92|33406.92|0
1643214260000|2022-01-26 16:24:20|33408.69|33408.69|33408.69|33408.69|33408.69|33408.69|33408.69|33408.69|0
1643214270000|2022-01-26 16:24:30|33413|33413|33413|33413|33413|33413|33413|33413|0
1643214300000|2022-01-26 16:25:00|33409.45|33409.45|33409.45|33409.45|33409.45|33409.45|33409.45|33409.45|0
1643214310000|2022-01-26 16:25:10|33400.83|33400.83|33400.83|33400.83|33400.83|33400.83|33400.83|33400.83|0
1643214320000|2022-01-26 16:25:20|33405.14|33405.14|33415.53|33415.53|33415.53|33415.53|33405.14|33405.14|0
1643214330000|2022-01-26 16:25:30|33413.75|33413.75|33411.98|33411.98|33413.75|33413.75|33411.98|33411.98|0
1643214340000|2022-01-26 16:25:40|33413.75|33413.75|33418.06|33418.06|33418.06|33418.06|33413.75|33413.75|0
1643214350000|2022-01-26 16:25:50|33422.37|33422.37|33422.37|33422.37|33422.37|33422.37|33422.37|33422.37|0
1643214390000|2022-01-26 16:26:30|33426.67|33426.67|33426.67|33426.67|33426.67|33426.67|33426.67|33426.67|0
1643214400000|2022-01-26 16:26:40|33430.23|33430.23|33430.23|33430.23|33430.23|33430.23|33430.23|33430.23|0
1643214410000|2022-01-26 16:26:50|33425.92|33425.92|33425.92|33425.92|33425.92|33425.92|33425.92|33425.92|0
1643214430000|2022-01-26 16:27:10|33430.23|33430.23|33430.23|33430.23|33430.23|33430.23|33430.23|33430.23|0
1643214440000|2022-01-26 16:27:20|33434.53|33434.53|33434.53|33434.53|33434.53|33434.53|33434.53|33434.53|0
1643214450000|2022-01-26 16:27:30|33430.23|33430.23|33430.23|33430.23|33430.23|33430.23|33430.23|33430.23|0
1643214460000|2022-01-26 16:27:40|33434.53|33434.53|33434.53|33434.53|33434.53|33434.53|33434.53|33434.53|0
1643214480000|2022-01-26 16:28:00|33425.92|33425.92|33436.31|33436.31|33436.31|33436.31|33425.92|33425.92|0
1643214490000|2022-01-26 16:28:10|33427.7|33427.7|33427.7|33427.7|33432|33432|33427.7|33427.7|0
1643214500000|2022-01-26 16:28:20|33432|33432|33421.61|33421.61|33432|33432|33421.61|33421.61|0
1643214510000|2022-01-26 16:28:30|33425.92|33425.92|33436.31|33436.31|33449.23|33449.23|33425.92|33425.92|0
1643214520000|2022-01-26 16:28:40|33434.53|33434.53|33434.53|33434.53|33434.53|33434.53|33434.53|33434.53|0
1643214530000|2022-01-26 16:28:50|33430.23|33430.23|33436.31|33436.31|33436.31|33436.31|33430.23|33430.23|0
1643214540000|2022-01-26 16:29:00|33432|33432|33426.67|33426.67|33440.62|33440.62|33426.67|33426.67|0
1643214550000|2022-01-26 16:29:10|33424.89|33424.89|33411.98|33411.98|33424.89|33424.89|33411.98|33411.98|0
1643214560000|2022-01-26 16:29:20|33407.67|33407.67|33403.36|33403.36|33407.67|33407.67|33403.36|33403.36|0
1643214570000|2022-01-26 16:29:30|33399.06|33399.06|33399.06|33399.06|33399.06|33399.06|33399.06|33399.06|0
1643214590000|2022-01-26 16:29:50|33390.44|33390.44|33384.36|33384.36|33390.44|33390.44|33384.36|33384.36|0
1643271300000|2022-01-27 08:15:00|33609.66|33609.66|33601.05|33601.05|33609.66|33609.66|33601.05|33601.05|0
1643271310000|2022-01-27 08:15:10|33599.27|33599.27|33602.83|33602.83|33602.83|33602.83|33599.27|33599.27|0
1643271320000|2022-01-27 08:15:20|33604.6|33604.6|33617.52|33617.52|33617.52|33617.52|33604.6|33604.6|0
1643271350000|2022-01-27 08:15:50|33630.44|33630.44|33630.44|33630.44|33630.44|33630.44|33630.44|33630.44|0
1643271360000|2022-01-27 08:16:00|33650.47|33650.47|33657.58|33657.58|33657.58|33657.58|33650.47|33650.47|0
1643271380000|2022-01-27 08:16:20|33674.8|33674.8|33666.19|33666.19|33674.8|33674.8|33666.19|33666.19|0
1643271390000|2022-01-27 08:16:30|33662.64|33662.64|33667.97|33667.97|33667.97|33667.97|33662.64|33662.64|0
1643271400000|2022-01-27 08:16:40|33666.19|33666.19|33666.19|33666.19|33666.19|33666.19|33666.19|33666.19|0
1643271410000|2022-01-27 08:16:50|33683.42|33683.42|33689.5|33689.5|33689.5|33689.5|33683.42|33683.42|0
1643271420000|2022-01-27 08:17:00|33685.19|33685.19|33682.67|33682.67|33686.97|33686.97|33682.67|33682.67|0
1643271450000|2022-01-27 08:17:30|33695.58|33695.58|33688.75|33688.75|33697.36|33697.36|33688.75|33688.75|0
1643271460000|2022-01-27 08:17:40|33686.97|33686.97|33686.97|33686.97|33686.97|33686.97|33686.97|33686.97|0
1643271470000|2022-01-27 08:17:50|33682.67|33682.67|33691.28|33691.28|33691.28|33691.28|33682.67|33682.67|0
1643271490000|2022-01-27 08:18:10|33674.05|33674.05|33674.05|33674.05|33674.05|33674.05|33674.05|33674.05|0
1643271500000|2022-01-27 08:18:20|33665.44|33665.44|33674.05|33674.05|33674.05|33674.05|33665.44|33665.44|0
1643271510000|2022-01-27 08:18:30|33677.61|33677.61|33677.61|33677.61|33677.61|33677.61|33677.61|33677.61|0
1643271530000|2022-01-27 08:18:50|33684.44|33684.44|33684.44|33684.44|33684.44|33684.44|33684.44|33684.44|0
1643271540000|2022-01-27 08:19:00|33682.67|33682.67|33682.67|33682.67|33682.67|33682.67|33678.36|33678.36|0
1643271550000|2022-01-27 08:19:10|33678.36|33678.36|33678.36|33678.36|33678.36|33678.36|33678.36|33678.36|0
1643271580000|2022-01-27 08:19:40|33674.05|33674.05|33670.5|33670.5|33674.05|33674.05|33670.5|33670.5|0
1643271600000|2022-01-27 08:20:00|33674.8|33674.8|33674.8|33674.8|33674.8|33674.8|33674.8|33674.8|0
1643271620000|2022-01-27 08:20:20|33683.42|33683.42|33681.64|33681.64|33683.42|33683.42|33681.64|33681.64|0
1643271630000|2022-01-27 08:20:30|33673.03|33673.03|33666.94|33666.94|33673.03|33673.03|33666.94|33666.94|0
1643271650000|2022-01-27 08:20:50|33671.25|33671.25|33658.33|33658.33|33671.25|33671.25|33658.33|33658.33|0
1643271660000|2022-01-27 08:21:00|33662.64|33662.64|33654.02|33654.02|33662.64|33662.64|33654.02|33654.02|0
1643271670000|2022-01-27 08:21:10|33645.41|33645.41|33636.8|33636.8|33645.41|33645.41|33636.8|33636.8|0
1643271700000|2022-01-27 08:21:40|33635.02|33635.02|33635.02|33635.02|33635.02|33635.02|33635.02|33635.02|0
1643271710000|2022-01-27 08:21:50|33630.71|33630.71|33626.41|33626.41|33630.71|33630.71|33626.41|33626.41|0
1643271720000|2022-01-27 08:22:00|33635.02|33635.02|33640.35|33640.35|33640.35|33640.35|33635.02|33635.02|0
1643271730000|2022-01-27 08:22:10|33653.27|33653.27|33648.97|33648.97|33653.27|33653.27|33648.97|33648.97|0
1643271740000|2022-01-27 08:22:20|33645.41|33645.41|33645.41|33645.41|33645.41|33645.41|33645.41|33645.41|0
1643271770000|2022-01-27 08:22:50|33647.19|33647.19|33648.97|33648.97|33648.97|33648.97|33647.19|33647.19|0
1643271830000|2022-01-27 08:23:50|33652.52|33652.52|33661.13|33661.13|33661.13|33661.13|33652.52|33652.52|0
1643271840000|2022-01-27 08:24:00|33669.75|33669.75|33671.52|33671.52|33671.52|33671.52|33669.75|33669.75|0
1643271850000|2022-01-27 08:24:10|33675.83|33675.83|33675.83|33675.83|33675.83|33675.83|33675.83|33675.83|0
1643271860000|2022-01-27 08:24:20|33684.44|33684.44|33686.22|33686.22|33686.22|33686.22|33684.44|33684.44|0
1643271880000|2022-01-27 08:24:40|33681.91|33681.91|33677.61|33677.61|33681.91|33681.91|33677.61|33677.61|0
1643271890000|2022-01-27 08:24:50|33675.83|33675.83|33677.61|33677.61|33677.61|33677.61|33675.83|33675.83|0
1643271900000|2022-01-27 08:25:00|33681.91|33681.91|33681.91|33681.91|33681.91|33681.91|33681.91|33681.91|0
1643271920000|2022-01-27 08:25:20|33678.36|33678.36|33678.36|33678.36|33678.36|33678.36|33678.36|33678.36|0
1643271930000|2022-01-27 08:25:30|33669.75|33669.75|33647.19|33647.19|33669.75|33669.75|33647.19|33647.19|0
1643271940000|2022-01-27 08:25:40|33651.49|33651.49|33651.49|33651.49|33651.49|33651.49|33642.88|33642.88|0
1643271950000|2022-01-27 08:25:50|33647.19|33647.19|33647.19|33647.19|33647.19|33647.19|33647.19|33647.19|0
1643271970000|2022-01-27 08:26:10|33642.88|33642.88|33642.88|33642.88|33642.88|33642.88|33642.88|33642.88|0
1643271980000|2022-01-27 08:26:20|33641.1|33641.1|33639.33|33639.33|33641.1|33641.1|33639.33|33639.33|0
1643271990000|2022-01-27 08:26:30|33641.1|33641.1|33641.1|33641.1|33641.1|33641.1|33641.1|33641.1|0
1643272000000|2022-01-27 08:26:40|33632.49|33632.49|33628.19|33628.19|33632.49|33632.49|33628.19|33628.19|0
1643272010000|2022-01-27 08:26:50|33626.41|33626.41|33626.41|33626.41|33626.41|33626.41|33613.49|33613.49|0
1643272020000|2022-01-27 08:27:00|33632.49|33632.49|33623.88|33623.88|33632.49|33632.49|33623.88|33623.88|0
1643272030000|2022-01-27 08:27:10|33628.19|33628.19|33623.88|33623.88|33628.19|33628.19|33623.88|33623.88|0
1643272050000|2022-01-27 08:27:30|33625.66|33625.66|33629.96|33629.96|33638.58|33638.58|33625.66|33625.66|0
1643272060000|2022-01-27 08:27:40|33625.66|33625.66|33629.96|33629.96|33629.96|33629.96|33625.66|33625.66|0
1643272070000|2022-01-27 08:27:50|33625.66|33625.66|33619.57|33619.57|33625.66|33625.66|33619.57|33619.57|0
1643272080000|2022-01-27 08:28:00|33615.27|33615.27|33619.57|33619.57|33619.57|33619.57|33615.27|33615.27|0
1643272110000|2022-01-27 08:28:30|33615.27|33615.27|33615.27|33615.27|33623.88|33623.88|33615.27|33615.27|0
1643272130000|2022-01-27 08:28:50|33607.41|33607.41|33607.41|33607.41|33607.41|33607.41|33607.41|33607.41|0
1643272140000|2022-01-27 08:29:00|33603.1|33603.1|33603.1|33603.1|33603.1|33603.1|33603.1|33603.1|0
1643272150000|2022-01-27 08:29:10|33594.49|33594.49|33590.18|33590.18|33594.49|33594.49|33590.18|33590.18|0
1643272160000|2022-01-27 08:29:20|33588.4|33588.4|33588.4|33588.4|33588.4|33588.4|33588.4|33588.4|0
1643272200000|2022-01-27 08:30:00|33592.71|33592.71|33603.1|33603.1|33607.41|33607.41|33592.71|33592.71|0
1643272210000|2022-01-27 08:30:10|33594.49|33594.49|33594.49|33594.49|33594.49|33594.49|33594.49|33594.49|0
1643272220000|2022-01-27 08:30:20|33585.87|33585.87|33585.87|33585.87|33585.87|33585.87|33585.87|33585.87|0
1643272240000|2022-01-27 08:30:40|33581.57|33581.57|33577.26|33577.26|33581.57|33581.57|33577.26|33577.26|0
1643272250000|2022-01-27 08:30:50|33572.95|33572.95|33555.73|33555.73|33572.95|33572.95|33555.73|33555.73|0
1643272260000|2022-01-27 08:31:00|33560.03|33560.03|33551.42|33551.42|33560.03|33560.03|33551.42|33551.42|0
1643272270000|2022-01-27 08:31:10|33546.09|33546.09|33540.76|33540.76|33546.09|33546.09|33540.76|33540.76|0
1643272280000|2022-01-27 08:31:20|33536.45|33536.45|33534.67|33534.67|33536.45|33536.45|33534.67|33534.67|0
1643272290000|2022-01-27 08:31:30|33526.06|33526.06|33536.45|33536.45|33536.45|33536.45|33526.06|33526.06|0
1643272310000|2022-01-27 08:31:50|33545.06|33545.06|33540.76|33540.76|33545.06|33545.06|33540.76|33540.76|0
1643272320000|2022-01-27 08:32:00|33542.53|33542.53|33538.23|33538.23|33542.53|33542.53|33538.23|33538.23|0
1643272330000|2022-01-27 08:32:10|33542.53|33542.53|33546.84|33546.84|33546.84|33546.84|33542.53|33542.53|0
1643272340000|2022-01-27 08:32:20|33542.53|33542.53|33542.53|33542.53|33542.53|33542.53|33542.53|33542.53|0
1643272370000|2022-01-27 08:32:50|33538.23|33538.23|33546.84|33546.84|33546.84|33546.84|33538.23|33538.23|0
1643272380000|2022-01-27 08:33:00|33553.95|33553.95|33551.42|33551.42|33553.95|33553.95|33549.64|33549.64|0
1643272390000|2022-01-27 08:33:10|33560.03|33560.03|33564.34|33564.34|33564.34|33564.34|33560.03|33560.03|0
1643272400000|2022-01-27 08:33:20|33577.26|33577.26|33576.51|33576.51|33577.26|33577.26|33576.51|33576.51|0
1643272410000|2022-01-27 08:33:30|33589.43|33589.43|33589.43|33589.43|33589.43|33589.43|33589.43|33589.43|0
1643272420000|2022-01-27 08:33:40|33598.04|33598.04|33610.96|33610.96|33610.96|33610.96|33598.04|33598.04|0
1643272430000|2022-01-27 08:33:50|33612.74|33612.74|33612.74|33612.74|33612.74|33612.74|33612.74|33612.74|0
1643272440000|2022-01-27 08:34:00|33608.43|33608.43|33608.43|33608.43|33608.43|33608.43|33599.82|33599.82|0
1643272460000|2022-01-27 08:34:20|33617.04|33617.04|33617.04|33617.04|33617.04|33617.04|33617.04|33617.04|0
1643272480000|2022-01-27 08:34:40|33612.74|33612.74|33612.74|33612.74|33612.74|33612.74|33612.74|33612.74|0
1643272500000|2022-01-27 08:35:00|33623.13|33623.13|33612.74|33612.74|33623.13|33623.13|33612.74|33612.74|0
1643272520000|2022-01-27 08:35:20|33621.35|33621.35|33621.35|33621.35|33621.35|33621.35|33621.35|33621.35|0
1643272550000|2022-01-27 08:35:50|33629.96|33629.96|33638.85|33638.85|33638.85|33638.85|33629.96|33629.96|0
1643272560000|2022-01-27 08:36:00|33651.77|33651.77|33651.77|33651.77|33651.77|33651.77|33647.46|33647.46|0
1643272570000|2022-01-27 08:36:10|33647.46|33647.46|33647.46|33647.46|33647.46|33647.46|33647.46|33647.46|0
1643272580000|2022-01-27 08:36:20|33649.24|33649.24|33649.24|33649.24|33649.24|33649.24|33649.24|33649.24|0
1643272590000|2022-01-27 08:36:30|33644.93|33644.93|33644.93|33644.93|33644.93|33644.93|33644.93|33644.93|0
1643272600000|2022-01-27 08:36:40|33640.63|33640.63|33640.63|33640.63|33644.93|33644.93|33640.63|33640.63|0
1643272610000|2022-01-27 08:36:50|33649.24|33649.24|33649.24|33649.24|33649.24|33649.24|33649.24|33649.24|0
1643272630000|2022-01-27 08:37:10|33645.68|33645.68|33630.99|33630.99|33645.68|33645.68|33630.99|33630.99|0
1643272640000|2022-01-27 08:37:20|33622.37|33622.37|33618.07|33618.07|33622.37|33622.37|33618.07|33618.07|0
1643272650000|2022-01-27 08:37:30|33613.76|33613.76|33613.76|33613.76|33613.76|33613.76|33613.76|33613.76|0
1643272660000|2022-01-27 08:37:40|33618.07|33618.07|33618.07|33618.07|33618.07|33618.07|33618.07|33618.07|0
1643272680000|2022-01-27 08:38:00|33632.76|33632.76|33635.57|33635.57|33639.87|33639.87|33632.76|33632.76|0
1643272700000|2022-01-27 08:38:20|33631.26|33631.26|33625.93|33625.93|33631.26|33631.26|33625.93|33625.93|0
1643272720000|2022-01-27 08:38:40|33624.15|33624.15|33628.46|33628.46|33628.46|33628.46|33624.15|33624.15|0
1643272730000|2022-01-27 08:38:50|33632.76|33632.76|33634.54|33634.54|33634.54|33634.54|33632.76|33632.76|0
1643272750000|2022-01-27 08:39:10|33630.24|33630.24|33630.24|33630.24|33630.24|33630.24|33630.24|33630.24|0
1643272770000|2022-01-27 08:39:30|33626.68|33626.68|33626.68|33626.68|33626.68|33626.68|33626.68|33626.68|0
1643272790000|2022-01-27 08:39:50|33605.15|33605.15|33605.15|33605.15|33605.15|33605.15|33605.15|33605.15|0
1643272800000|2022-01-27 08:40:00|33609.46|33609.46|33609.46|33609.46|33609.46|33609.46|33609.46|33609.46|0
1643272810000|2022-01-27 08:40:10|33618.07|33618.07|33618.07|33618.07|33618.07|33618.07|33618.07|33618.07|0
1643272820000|2022-01-27 08:40:20|33619.85|33619.85|33619.85|33619.85|33619.85|33619.85|33619.85|33619.85|0
1643272840000|2022-01-27 08:40:40|33628.46|33628.46|33628.46|33628.46|33628.46|33628.46|33628.46|33628.46|0
1643272870000|2022-01-27 08:41:10|33619.85|33619.85|33619.85|33619.85|33619.85|33619.85|33619.85|33619.85|0
1643272930000|2022-01-27 08:42:10|33615.54|33615.54|33615.54|33615.54|33615.54|33615.54|33615.54|33615.54|0
1643272940000|2022-01-27 08:42:20|33611.23|33611.23|33611.23|33611.23|33611.23|33611.23|33611.23|33611.23|0
1643272950000|2022-01-27 08:42:30|33619.85|33619.85|33619.85|33619.85|33619.85|33619.85|33619.85|33619.85|0
1643272970000|2022-01-27 08:42:50|33624.15|33624.15|33624.15|33624.15|33624.15|33624.15|33624.15|33624.15|0
1643272980000|2022-01-27 08:43:00|33625.93|33625.93|33625.93|33625.93|33625.93|33625.93|33625.93|33625.93|0
1643272990000|2022-01-27 08:43:10|33621.62|33621.62|33617.32|33617.32|33621.62|33621.62|33617.32|33617.32|0
1643273040000|2022-01-27 08:44:00|33608.7|33608.7|33608.7|33608.7|33608.7|33608.7|33608.7|33608.7|0
1643273050000|2022-01-27 08:44:10|33600.09|33600.09|33586.15|33586.15|33600.09|33600.09|33586.15|33586.15|0
1643273070000|2022-01-27 08:44:30|33581.84|33581.84|33578.28|33578.28|33581.84|33581.84|33578.28|33578.28|0
1643273080000|2022-01-27 08:44:40|33582.59|33582.59|33582.59|33582.59|33582.59|33582.59|33582.59|33582.59|0
1643273110000|2022-01-27 08:45:10|33592.98|33592.98|33588.67|33588.67|33592.98|33592.98|33588.67|33588.67|0
1643273130000|2022-01-27 08:45:30|33590.45|33590.45|33599.07|33599.07|33599.07|33599.07|33590.45|33590.45|0
1643273150000|2022-01-27 08:45:50|33622.37|33622.37|33622.37|33622.37|33622.37|33622.37|33622.37|33622.37|0
1643273190000|2022-01-27 08:46:30|33613.76|33613.76|33618.07|33618.07|33618.07|33618.07|33613.76|33613.76|0
1643273240000|2022-01-27 08:47:20|33630.99|33630.99|33638.85|33638.85|33638.85|33638.85|33630.99|33630.99|0
1643273250000|2022-01-27 08:47:30|33637.07|33637.07|33619.85|33619.85|33637.07|33637.07|33619.85|33619.85|0
1643273280000|2022-01-27 08:48:00|33616.29|33616.29|33620.6|33620.6|33620.6|33620.6|33616.29|33616.29|0
1643273300000|2022-01-27 08:48:20|33618.82|33618.82|33618.82|33618.82|33618.82|33618.82|33618.82|33618.82|0
1643273320000|2022-01-27 08:48:40|33615.27|33615.27|33615.27|33615.27|33615.27|33615.27|33615.27|33615.27|0
1643273360000|2022-01-27 08:49:20|33602.35|33602.35|33593.73|33593.73|33602.35|33602.35|33593.73|33593.73|0
1643273390000|2022-01-27 08:49:50|33602.62|33602.62|33600.09|33600.09|33604.4|33604.4|33600.09|33600.09|0
1643273400000|2022-01-27 08:50:00|33594.76|33594.76|33581.84|33581.84|33594.76|33594.76|33581.84|33581.84|0
1643273410000|2022-01-27 08:50:10|33580.06|33580.06|33581.84|33581.84|33581.84|33581.84|33580.06|33580.06|0
1643273420000|2022-01-27 08:50:20|33590.45|33590.45|33606.93|33606.93|33606.93|33606.93|33590.45|33590.45|0
1643273440000|2022-01-27 08:50:40|33602.62|33602.62|33602.62|33602.62|33602.62|33602.62|33602.62|33602.62|0
1643273460000|2022-01-27 08:51:00|33606.93|33606.93|33611.23|33611.23|33611.23|33611.23|33606.93|33606.93|0
1643273470000|2022-01-27 08:51:10|33614.79|33614.79|33623.4|33623.4|33633.79|33633.79|33614.79|33614.79|0
1643273480000|2022-01-27 08:51:20|33625.18|33625.18|33638.1|33638.1|33638.1|33638.1|33625.18|33625.18|0
1643273490000|2022-01-27 08:51:30|33642.4|33642.4|33642.4|33642.4|33642.4|33642.4|33642.4|33642.4|0
1643273500000|2022-01-27 08:51:40|33646.71|33646.71|33646.71|33646.71|33646.71|33646.71|33646.71|33646.71|0
1643273530000|2022-01-27 08:52:10|33659.63|33659.63|33659.63|33659.63|33659.63|33659.63|33659.63|33659.63|0
1643273540000|2022-01-27 08:52:20|33655.32|33655.32|33655.32|33655.32|33659.63|33659.63|33655.32|33655.32|0
1643273580000|2022-01-27 08:53:00|33659.63|33659.63|33655.32|33655.32|33659.63|33659.63|33655.32|33655.32|0
1643273640000|2022-01-27 08:54:00|33663.94|33663.94|33668.24|33668.24|33668.24|33668.24|33663.94|33663.94|0
1643273660000|2022-01-27 08:54:20|33671.8|33671.8|33671.8|33671.8|33671.8|33671.8|33671.8|33671.8|0
1643273690000|2022-01-27 08:54:50|33665.71|33665.71|33665.71|33665.71|33665.71|33665.71|33665.71|33665.71|0
1643273700000|2022-01-27 08:55:00|33674.33|33674.33|33674.33|33674.33|33674.33|33674.33|33674.33|33674.33|0
1643273730000|2022-01-27 08:55:30|33676.1|33676.1|33676.1|33676.1|33676.1|33676.1|33676.1|33676.1|0
1643273740000|2022-01-27 08:55:40|33679.66|33679.66|33679.66|33679.66|33679.66|33679.66|33679.66|33679.66|0
1643273750000|2022-01-27 08:55:50|33696.88|33696.88|33721.97|33721.97|33730.58|33730.58|33696.88|33696.88|0
1643273770000|2022-01-27 08:56:10|33730.86|33730.86|33740.49|33740.49|33740.49|33740.49|33729.08|33729.08|0
1643273780000|2022-01-27 08:56:20|33744.8|33744.8|33744.8|33744.8|33744.8|33744.8|33744.8|33744.8|0
1643273810000|2022-01-27 08:56:50|33753.41|33753.41|33757.72|33757.72|33757.72|33757.72|33753.41|33753.41|0
1643273830000|2022-01-27 08:57:10|33753.41|33753.41|33753.41|33753.41|33753.41|33753.41|33753.41|33753.41|0
1643273840000|2022-01-27 08:57:20|33756.97|33756.97|33763.8|33763.8|33763.8|33763.8|33756.97|33756.97|0
1643273860000|2022-01-27 08:57:40|33760.25|33760.25|33760.25|33760.25|33760.25|33760.25|33760.25|33760.25|0
1643273870000|2022-01-27 08:57:50|33764.56|33764.56|33764.56|33764.56|33764.56|33764.56|33764.56|33764.56|0
1643273900000|2022-01-27 08:58:20|33766.33|33766.33|33766.33|33766.33|33766.33|33766.33|33766.33|33766.33|0
1643273910000|2022-01-27 08:58:30|33757.72|33757.72|33743.78|33743.78|33757.72|33757.72|33743.78|33743.78|0
1643273920000|2022-01-27 08:58:40|33747.33|33747.33|33752.66|33752.66|33752.66|33752.66|33747.33|33747.33|0
1643273940000|2022-01-27 08:59:00|33749.11|33749.11|33744.8|33744.8|33749.11|33749.11|33744.8|33744.8|0
1643274000000|2022-01-27 09:00:00|33727.57|33727.57|33725.8|33725.8|33727.57|33727.57|33725.8|33725.8|0
1643274020000|2022-01-27 09:00:20|33721.49|33721.49|33721.49|33721.49|33721.49|33721.49|33721.49|33721.49|0
1643274030000|2022-01-27 09:00:30|33702.49|33702.49|33711.1|33711.1|33711.1|33711.1|33702.49|33702.49|0
1643274040000|2022-01-27 09:00:40|33715.41|33715.41|33715.41|33715.41|33715.41|33715.41|33715.41|33715.41|0
1643274050000|2022-01-27 09:00:50|33728.33|33728.33|33728.33|33728.33|33728.33|33728.33|33728.33|33728.33|0
1643274070000|2022-01-27 09:01:10|33722.24|33722.24|33722.24|33722.24|33722.24|33722.24|33722.24|33722.24|0
1643274080000|2022-01-27 09:01:20|33726.55|33726.55|33728.33|33728.33|33728.33|33728.33|33726.55|33726.55|0
1643274090000|2022-01-27 09:01:30|33731.88|33731.88|33730.1|33730.1|33731.88|33731.88|33730.1|33730.1|0
1643274130000|2022-01-27 09:02:10|33731.88|33731.88|33736.19|33736.19|33740.49|33740.49|33731.88|33731.88|0
1643274140000|2022-01-27 09:02:20|33740.49|33740.49|33736.19|33736.19|33740.49|33740.49|33736.19|33736.19|0
1643274150000|2022-01-27 09:02:30|33731.88|33731.88|33731.88|33731.88|33731.88|33731.88|33731.88|33731.88|0
1643274170000|2022-01-27 09:02:50|33730.1|33730.1|33730.1|33730.1|33730.1|33730.1|33730.1|33730.1|0
1643274180000|2022-01-27 09:03:00|33721.49|33721.49|33721.49|33721.49|33721.49|33721.49|33721.49|33721.49|0
1643274200000|2022-01-27 09:03:20|33719.71|33719.71|33719.71|33719.71|33719.71|33719.71|33719.71|33719.71|0
1643274210000|2022-01-27 09:03:30|33721.49|33721.49|33721.49|33721.49|33721.49|33721.49|33721.49|33721.49|0
1643274220000|2022-01-27 09:03:40|33725.8|33725.8|33727.57|33727.57|33727.57|33727.57|33725.8|33725.8|0
1643274300000|2022-01-27 09:05:00|33731.88|33731.88|33728.33|33728.33|33731.88|33731.88|33728.33|33728.33|0
1643274360000|2022-01-27 09:06:00|33733.66|33733.66|33741.52|33741.52|33745.83|33745.83|33733.66|33733.66|0
1643274370000|2022-01-27 09:06:10|33728.6|33728.6|33717.94|33717.94|33728.6|33728.6|33717.94|33717.94|0
1643274380000|2022-01-27 09:06:20|33709.32|33709.32|33709.32|33709.32|33709.32|33709.32|33705.02|33705.02|0
1643274390000|2022-01-27 09:06:30|33711.1|33711.1|33718.96|33718.96|33718.96|33718.96|33711.1|33711.1|0
1643274400000|2022-01-27 09:06:40|33723.27|33723.27|33714.65|33714.65|33723.27|33723.27|33714.65|33714.65|0
1643274410000|2022-01-27 09:06:50|33706.04|33706.04|33706.04|33706.04|33706.04|33706.04|33706.04|33706.04|0
1643274440000|2022-01-27 09:07:20|33701.74|33701.74|33708.57|33708.57|33710.35|33710.35|33697.43|33697.43|0
1643274460000|2022-01-27 09:07:40|33699.96|33699.96|33687.04|33687.04|33699.96|33699.96|33687.04|33687.04|0
1643274470000|2022-01-27 09:07:50|33695.65|33695.65|33695.65|33695.65|33695.65|33695.65|33695.65|33695.65|0
1643274490000|2022-01-27 09:08:10|33704.26|33704.26|33709.6|33709.6|33709.6|33709.6|33704.26|33704.26|0
1643274500000|2022-01-27 09:08:20|33713.9|33713.9|33709.6|33709.6|33713.9|33713.9|33709.6|33709.6|0
1643274510000|2022-01-27 09:08:30|33713.9|33713.9|33709.6|33709.6|33713.9|33713.9|33709.6|33709.6|0
1643274530000|2022-01-27 09:08:50|33707.82|33707.82|33707.82|33707.82|33707.82|33707.82|33707.82|33707.82|0
1643274540000|2022-01-27 09:09:00|33699.21|33699.21|33699.21|33699.21|33699.21|33699.21|33699.21|33699.21|0
1643274550000|2022-01-27 09:09:10|33702.76|33702.76|33702.76|33702.76|33702.76|33702.76|33702.76|33702.76|0
1643274560000|2022-01-27 09:09:20|33707.07|33707.07|33707.07|33707.07|33707.07|33707.07|33707.07|33707.07|0
1643274570000|2022-01-27 09:09:30|33719.99|33719.99|33719.99|33719.99|33719.99|33719.99|33719.99|33719.99|0
1643274610000|2022-01-27 09:10:10|33718.21|33718.21|33716.43|33716.43|33718.21|33718.21|33716.43|33716.43|0
1643274620000|2022-01-27 09:10:20|33720.74|33720.74|33720.74|33720.74|33720.74|33720.74|33720.74|33720.74|0
1643274630000|2022-01-27 09:10:30|33716.43|33716.43|33716.43|33716.43|33716.43|33716.43|33716.43|33716.43|0
1643274730000|2022-01-27 09:12:10|33712.13|33712.13|33720.74|33720.74|33720.74|33720.74|33712.13|33712.13|0
1643274750000|2022-01-27 09:12:30|33725.05|33725.05|33725.05|33725.05|33733.66|33733.66|33725.05|33725.05|0
1643274760000|2022-01-27 09:12:40|33733.66|33733.66|33733.66|33733.66|33733.66|33733.66|33733.66|33733.66|0
1643274800000|2022-01-27 09:13:20|33728.33|33728.33|33728.33|33728.33|33728.33|33728.33|33728.33|33728.33|0
1643274820000|2022-01-27 09:13:40|33726.55|33726.55|33726.55|33726.55|33726.55|33726.55|33726.55|33726.55|0
1643274840000|2022-01-27 09:14:00|33722.24|33722.24|33722.24|33722.24|33722.24|33722.24|33722.24|33722.24|0
1643274850000|2022-01-27 09:14:10|33725.8|33725.8|33725.8|33725.8|33725.8|33725.8|33725.8|33725.8|0
1643274880000|2022-01-27 09:14:40|33722.24|33722.24|33705.02|33705.02|33722.24|33722.24|33705.02|33705.02|0
1643274900000|2022-01-27 09:15:00|33709.32|33709.32|33709.32|33709.32|33709.32|33709.32|33709.32|33709.32|0
1643274910000|2022-01-27 09:15:10|33707.55|33707.55|33697.16|33697.16|33707.55|33707.55|33697.16|33697.16|0
1643274940000|2022-01-27 09:15:40|33691.82|33691.82|33678.9|33678.9|33691.82|33691.82|33678.9|33678.9|0
1643275000000|2022-01-27 09:16:40|33683.21|33683.21|33683.21|33683.21|33683.21|33683.21|33683.21|33683.21|0
1643275010000|2022-01-27 09:16:50|33674.6|33674.6|33674.6|33674.6|33674.6|33674.6|33674.6|33674.6|0
1643275100000|2022-01-27 09:18:20|33691.82|33691.82|33704.74|33704.74|33704.74|33704.74|33691.82|33691.82|0
1643275110000|2022-01-27 09:18:30|33713.36|33713.36|33696.13|33696.13|33713.36|33713.36|33696.13|33696.13|0
1643275120000|2022-01-27 09:18:40|33691.82|33691.82|33691.82|33691.82|33691.82|33691.82|33691.82|33691.82|0
1643275130000|2022-01-27 09:18:50|33688.27|33688.27|33688.27|33688.27|33688.27|33688.27|33688.27|33688.27|0
1643275140000|2022-01-27 09:19:00|33679.66|33679.66|33675.35|33675.35|33679.66|33679.66|33675.35|33675.35|0
1643275180000|2022-01-27 09:19:40|33671.04|33671.04|33671.04|33671.04|33671.04|33671.04|33671.04|33671.04|0
1643275190000|2022-01-27 09:19:50|33675.35|33675.35|33675.35|33675.35|33675.35|33675.35|33675.35|33675.35|0
1643275250000|2022-01-27 09:20:50|33679.66|33679.66|33679.66|33679.66|33679.66|33679.66|33679.66|33679.66|0
1643275260000|2022-01-27 09:21:00|33683.96|33683.96|33688.27|33688.27|33688.27|33688.27|33683.96|33683.96|0
1643275300000|2022-01-27 09:21:40|33679.66|33679.66|33681.43|33681.43|33681.43|33681.43|33677.88|33677.88|0
1643275310000|2022-01-27 09:21:50|33690.05|33690.05|33690.05|33690.05|33690.05|33690.05|33690.05|33690.05|0
1643275320000|2022-01-27 09:22:00|33694.35|33694.35|33694.35|33694.35|33694.35|33694.35|33694.35|33694.35|0
1643275330000|2022-01-27 09:22:10|33685.74|33685.74|33685.74|33685.74|33685.74|33685.74|33685.74|33685.74|0
1643275360000|2022-01-27 09:22:40|33677.13|33677.13|33677.13|33677.13|33677.13|33677.13|33677.13|33677.13|0
1643275390000|2022-01-27 09:23:10|33681.43|33681.43|33681.43|33681.43|33681.43|33681.43|33681.43|33681.43|0
1643275470000|2022-01-27 09:24:30|33690.05|33690.05|33690.05|33690.05|33690.05|33690.05|33690.05|33690.05|0
1643275510000|2022-01-27 09:25:10|33681.43|33681.43|33690.05|33690.05|33690.05|33690.05|33681.43|33681.43|0
1643275520000|2022-01-27 09:25:20|33677.13|33677.13|33647.73|33647.73|33677.13|33677.13|33647.73|33647.73|0
1643275550000|2022-01-27 09:25:50|33656.35|33656.35|33656.35|33656.35|33660.65|33660.65|33656.35|33656.35|0
1643275570000|2022-01-27 09:26:10|33649.24|33649.24|33649.24|33649.24|33649.24|33649.24|33649.24|33649.24|0
1643275590000|2022-01-27 09:26:30|33647.46|33647.46|33647.46|33647.46|33647.46|33647.46|33647.46|33647.46|0
1643275620000|2022-01-27 09:27:00|33642.13|33642.13|33642.13|33642.13|33642.13|33642.13|33642.13|33642.13|0
1643275670000|2022-01-27 09:27:50|33637.82|33637.82|33637.82|33637.82|33637.82|33637.82|33637.82|33637.82|0
1643275680000|2022-01-27 09:28:00|33643.16|33643.16|33643.16|33643.16|33644.93|33644.93|33643.16|33643.16|0
1643275700000|2022-01-27 09:28:20|33650.26|33650.26|33650.26|33650.26|33650.26|33650.26|33650.26|33650.26|0
1643275730000|2022-01-27 09:28:50|33645.96|33645.96|33645.96|33645.96|33645.96|33645.96|33645.96|33645.96|0
1643275740000|2022-01-27 09:29:00|33642.4|33642.4|33642.4|33642.4|33642.4|33642.4|33642.4|33642.4|0
1643275770000|2022-01-27 09:29:30|33651.02|33651.02|33642.4|33642.4|33651.02|33651.02|33642.4|33642.4|0
1643275780000|2022-01-27 09:29:40|33651.02|33651.02|33636.32|33636.32|33651.02|33651.02|33636.32|33636.32|0
1643275820000|2022-01-27 09:30:20|33638.1|33638.1|33636.32|33636.32|33638.1|33638.1|33636.32|33636.32|0
1643275830000|2022-01-27 09:30:30|33640.63|33640.63|33649.24|33649.24|33649.24|33649.24|33640.63|33640.63|0
1643275860000|2022-01-27 09:31:00|33636.32|33636.32|33636.32|33636.32|33636.32|33636.32|33636.32|33636.32|0
1643275880000|2022-01-27 09:31:20|33638.1|33638.1|33638.1|33638.1|33638.1|33638.1|33638.1|33638.1|0
1643275890000|2022-01-27 09:31:30|33646.71|33646.71|33646.71|33646.71|33646.71|33646.71|33646.71|33646.71|0
1643275900000|2022-01-27 09:31:40|33638.1|33638.1|33638.1|33638.1|33638.1|33638.1|33638.1|33638.1|0
1643275910000|2022-01-27 09:31:50|33629.48|33629.48|33620.87|33620.87|33629.48|33629.48|33620.87|33620.87|0
1643275920000|2022-01-27 09:32:00|33625.18|33625.18|33625.18|33625.18|33625.18|33625.18|33625.18|33625.18|0
1643275940000|2022-01-27 09:32:20|33620.87|33620.87|33620.87|33620.87|33620.87|33620.87|33620.87|33620.87|0
1643275950000|2022-01-27 09:32:30|33617.32|33617.32|33617.32|33617.32|33617.32|33617.32|33617.32|33617.32|0
1643275960000|2022-01-27 09:32:40|33621.62|33621.62|33621.62|33621.62|33621.62|33621.62|33621.62|33621.62|0
1643276040000|2022-01-27 09:34:00|33618.07|33618.07|33616.29|33616.29|33618.07|33618.07|33616.29|33616.29|0
1643276050000|2022-01-27 09:34:10|33611.98|33611.98|33607.68|33607.68|33611.98|33611.98|33607.68|33607.68|0
1643276060000|2022-01-27 09:34:20|33605.9|33605.9|33605.9|33605.9|33605.9|33605.9|33605.9|33605.9|0
1643276070000|2022-01-27 09:34:30|33597.29|33597.29|33592.98|33592.98|33597.29|33597.29|33592.98|33592.98|0
1643276080000|2022-01-27 09:34:40|33591.2|33591.2|33585.12|33585.12|33591.2|33591.2|33585.12|33585.12|0
1643276160000|2022-01-27 09:36:00|33578.01|33578.01|33557.23|33557.23|33578.01|33578.01|33557.23|33557.23|0
1643276180000|2022-01-27 09:36:20|33548.62|33548.62|33548.62|33548.62|33548.62|33548.62|33548.62|33548.62|0
1643276200000|2022-01-27 09:36:40|33546.84|33546.84|33538.23|33538.23|33546.84|33546.84|33538.23|33538.23|0
1643276250000|2022-01-27 09:37:30|33542.53|33542.53|33542.53|33542.53|33542.53|33542.53|33542.53|33542.53|0
1643276300000|2022-01-27 09:38:20|33546.84|33546.84|33546.84|33546.84|33546.84|33546.84|33546.84|33546.84|0
1643276330000|2022-01-27 09:38:50|33551.15|33551.15|33551.15|33551.15|33551.15|33551.15|33551.15|33551.15|0
1643276380000|2022-01-27 09:39:40|33547.59|33547.59|33547.59|33547.59|33547.59|33547.59|33547.59|33547.59|0
1643276400000|2022-01-27 09:40:00|33551.9|33551.9|33551.9|33551.9|33551.9|33551.9|33551.9|33551.9|0
1643276450000|2022-01-27 09:40:50|33557.23|33557.23|33557.23|33557.23|33557.23|33557.23|33557.23|33557.23|0
1643276460000|2022-01-27 09:41:00|33555.45|33555.45|33559.76|33559.76|33561.54|33561.54|33555.45|33555.45|0
1643276470000|2022-01-27 09:41:10|33555.45|33555.45|33555.45|33555.45|33555.45|33555.45|33555.45|33555.45|0
1643276510000|2022-01-27 09:41:50|33557.23|33557.23|33557.23|33557.23|33557.23|33557.23|33557.23|33557.23|0
1643276560000|2022-01-27 09:42:40|33565.84|33565.84|33565.84|33565.84|33570.15|33570.15|33565.84|33565.84|0
1643276600000|2022-01-27 09:43:20|33574.46|33574.46|33578.76|33578.76|33578.76|33578.76|33574.46|33574.46|0
1643276610000|2022-01-27 09:43:30|33574.46|33574.46|33574.46|33574.46|33574.46|33574.46|33574.46|33574.46|0
1643276620000|2022-01-27 09:43:40|33570.15|33570.15|33574.46|33574.46|33574.46|33574.46|33570.15|33570.15|0
1643276650000|2022-01-27 09:44:10|33583.07|33583.07|33576.99|33576.99|33587.38|33587.38|33576.99|33576.99|0
1643276660000|2022-01-27 09:44:20|33585.6|33585.6|33585.6|33585.6|33585.6|33585.6|33585.6|33585.6|0
1643276690000|2022-01-27 09:44:50|33589.91|33589.91|33589.91|33589.91|33589.91|33589.91|33589.91|33589.91|0
1643276700000|2022-01-27 09:45:00|33594.21|33594.21|33594.21|33594.21|33594.21|33594.21|33594.21|33594.21|0
1643276720000|2022-01-27 09:45:20|33595.99|33595.99|33595.99|33595.99|33595.99|33595.99|33595.99|33595.99|0
1643276750000|2022-01-27 09:45:50|33600.3|33600.3|33603.85|33603.85|33603.85|33603.85|33600.3|33600.3|0
1643276760000|2022-01-27 09:46:00|33608.16|33608.16|33608.16|33608.16|33608.16|33608.16|33608.16|33608.16|0
1643276790000|2022-01-27 09:46:30|33609.93|33609.93|33614.24|33614.24|33614.24|33614.24|33609.93|33609.93|0
1643276800000|2022-01-27 09:46:40|33618.55|33618.55|33618.55|33618.55|33618.55|33618.55|33618.55|33618.55|0
1643276820000|2022-01-27 09:47:00|33614.24|33614.24|33614.24|33614.24|33614.24|33614.24|33614.24|33614.24|0
1643276840000|2022-01-27 09:47:20|33605.63|33605.63|33605.63|33605.63|33605.63|33605.63|33605.63|33605.63|0
1643276850000|2022-01-27 09:47:30|33603.85|33603.85|33603.85|33603.85|33603.85|33603.85|33603.85|33603.85|0
1643276870000|2022-01-27 09:47:50|33605.63|33605.63|33605.63|33605.63|33605.63|33605.63|33605.63|33605.63|0
1643276910000|2022-01-27 09:48:30|33607.41|33607.41|33607.41|33607.41|33607.41|33607.41|33607.41|33607.41|0
1643276930000|2022-01-27 09:48:50|33605.63|33605.63|33592.71|33592.71|33605.63|33605.63|33592.71|33592.71|0
1643276950000|2022-01-27 09:49:10|33597.01|33597.01|33597.01|33597.01|33597.01|33597.01|33592.71|33592.71|0
1643276960000|2022-01-27 09:49:20|33588.4|33588.4|33588.4|33588.4|33588.4|33588.4|33588.4|33588.4|0
1643277000000|2022-01-27 09:50:00|33592.71|33592.71|33592.71|33592.71|33592.71|33592.71|33592.71|33592.71|0
1643277060000|2022-01-27 09:51:00|33590.93|33590.93|33587.38|33587.38|33590.93|33590.93|33585.6|33585.6|0
1643277070000|2022-01-27 09:51:10|33574.46|33574.46|33561.54|33561.54|33574.46|33574.46|33561.54|33561.54|0
1643277080000|2022-01-27 09:51:20|33557.23|33557.23|33557.23|33557.23|33557.23|33557.23|33557.23|33557.23|0
1643277120000|2022-01-27 09:52:00|33561.54|33561.54|33557.98|33557.98|33561.54|33561.54|33557.98|33557.98|0
1643277160000|2022-01-27 09:52:40|33553.68|33553.68|33553.68|33553.68|33553.68|33553.68|33553.68|33553.68|0
1643277200000|2022-01-27 09:53:20|33555.45|33555.45|33555.45|33555.45|33555.45|33555.45|33555.45|33555.45|0
1643277210000|2022-01-27 09:53:30|33546.84|33546.84|33536.45|33536.45|33546.84|33546.84|33536.45|33536.45|0
1643277220000|2022-01-27 09:53:40|33534.67|33534.67|33534.67|33534.67|33534.67|33534.67|33534.67|33534.67|0
1643277240000|2022-01-27 09:54:00|33538.98|33538.98|33547.59|33547.59|33547.59|33547.59|33538.98|33538.98|0
1643277270000|2022-01-27 09:54:30|33538.98|33538.98|33538.98|33538.98|33538.98|33538.98|33538.98|33538.98|0
1643277280000|2022-01-27 09:54:40|33540.76|33540.76|33541.51|33541.51|33541.51|33541.51|33540.76|33540.76|0
1643277290000|2022-01-27 09:54:50|33539.73|33539.73|33539.73|33539.73|33539.73|33539.73|33539.73|33539.73|0
1643277310000|2022-01-27 09:55:10|33534.4|33534.4|33534.4|33534.4|33534.4|33534.4|33534.4|33534.4|0
1643277340000|2022-01-27 09:55:40|33530.09|33530.09|33525.79|33525.79|33530.09|33530.09|33525.79|33525.79|0
1643277350000|2022-01-27 09:55:50|33527.57|33527.57|33536.45|33536.45|33538.23|33538.23|33527.57|33527.57|0
1643277360000|2022-01-27 09:56:00|33532.9|33532.9|33536.45|33536.45|33540.76|33540.76|33532.9|33532.9|0
1643277370000|2022-01-27 09:56:10|33540.76|33540.76|33532.14|33532.14|33540.76|33540.76|33532.14|33532.14|0
1643277380000|2022-01-27 09:56:20|33536.45|33536.45|33536.45|33536.45|33536.45|33536.45|33536.45|33536.45|0
1643277390000|2022-01-27 09:56:30|33540.76|33540.76|33538.98|33538.98|33540.76|33540.76|33537.2|33537.2|0
1643277400000|2022-01-27 09:56:40|33535.43|33535.43|33535.43|33535.43|33535.43|33535.43|33535.43|33535.43|0
1643277430000|2022-01-27 09:57:10|33540.76|33540.76|33540.76|33540.76|33540.76|33540.76|33540.76|33540.76|0
1643277440000|2022-01-27 09:57:20|33527.84|33527.84|33515.67|33515.67|33527.84|33527.84|33515.67|33515.67|0
1643277450000|2022-01-27 09:57:30|33513.89|33513.89|33513.89|33513.89|33513.89|33513.89|33513.89|33513.89|0
1643277460000|2022-01-27 09:57:40|33518.2|33518.2|33518.2|33518.2|33518.2|33518.2|33518.2|33518.2|0
1643277490000|2022-01-27 09:58:10|33509.59|33509.59|33509.59|33509.59|33509.59|33509.59|33509.59|33509.59|0
1643277500000|2022-01-27 09:58:20|33505.28|33505.28|33488.05|33488.05|33505.28|33505.28|33488.05|33488.05|0
1643277510000|2022-01-27 09:58:30|33492.36|33492.36|33500.22|33500.22|33500.22|33500.22|33492.36|33492.36|0
1643277530000|2022-01-27 09:58:50|33498.44|33498.44|33498.44|33498.44|33498.44|33498.44|33498.44|33498.44|0
1643277570000|2022-01-27 09:59:30|33489.83|33489.83|33498.44|33498.44|33498.44|33498.44|33489.83|33489.83|0
1643277580000|2022-01-27 09:59:40|33502.75|33502.75|33502.75|33502.75|33502.75|33502.75|33502.75|33502.75|0
1643277620000|2022-01-27 10:00:20|33494.14|33494.14|33489.83|33489.83|33494.14|33494.14|33485.53|33485.53|0
1643277660000|2022-01-27 10:01:00|33498.44|33498.44|33502.75|33502.75|33502.75|33502.75|33498.44|33498.44|0
1643277700000|2022-01-27 10:01:40|33498.44|33498.44|33498.44|33498.44|33498.44|33498.44|33498.44|33498.44|0
1643277710000|2022-01-27 10:01:50|33494.14|33494.14|33494.14|33494.14|33494.14|33494.14|33494.14|33494.14|0
1643277720000|2022-01-27 10:02:00|33485.53|33485.53|33485.53|33485.53|33485.53|33485.53|33485.53|33485.53|0
1643277730000|2022-01-27 10:02:10|33494.14|33494.14|33494.14|33494.14|33494.14|33494.14|33494.14|33494.14|0
1643277740000|2022-01-27 10:02:20|33489.83|33489.83|33481.22|33481.22|33489.83|33489.83|33481.22|33481.22|0
1643277790000|2022-01-27 10:03:10|33485.53|33485.53|33485.53|33485.53|33485.53|33485.53|33485.53|33485.53|0
1643277830000|2022-01-27 10:03:50|33494.14|33494.14|33494.14|33494.14|33494.14|33494.14|33494.14|33494.14|0
1643277870000|2022-01-27 10:04:30|33502.75|33502.75|33498.44|33498.44|33502.75|33502.75|33498.44|33498.44|0
1643277900000|2022-01-27 10:05:00|33496.67|33496.67|33496.67|33496.67|33496.67|33496.67|33496.67|33496.67|0
1643277910000|2022-01-27 10:05:10|33492.36|33492.36|33488.05|33488.05|33492.36|33492.36|33488.05|33488.05|0
1643278050000|2022-01-27 10:07:30|33509.59|33509.59|33516.7|33516.7|33516.7|33516.7|33509.59|33509.59|0
1643278070000|2022-01-27 10:07:50|33521|33521|33521|33521|33521|33521|33521|33521|0
1643278110000|2022-01-27 10:08:30|33522.78|33522.78|33522.78|33522.78|33522.78|33522.78|33522.78|33522.78|0
1643278120000|2022-01-27 10:08:40|33526.33|33526.33|33546.09|33546.09|33556.48|33556.48|33526.33|33526.33|0
1643278140000|2022-01-27 10:09:00|33554.7|33554.7|33554.7|33554.7|33554.7|33554.7|33554.7|33554.7|0
1643278150000|2022-01-27 10:09:10|33552.93|33552.93|33552.93|33552.93|33552.93|33552.93|33552.93|33552.93|0
1643278310000|2022-01-27 10:11:50|33551.15|33551.15|33551.15|33551.15|33551.15|33551.15|33551.15|33551.15|0
1643278330000|2022-01-27 10:12:10|33546.84|33546.84|33546.84|33546.84|33546.84|33546.84|33546.84|33546.84|0
1643278350000|2022-01-27 10:12:30|33542.53|33542.53|33542.53|33542.53|33542.53|33542.53|33542.53|33542.53|0
1643278360000|2022-01-27 10:12:40|33538.23|33538.23|33533.92|33533.92|33538.23|33538.23|33533.92|33533.92|0
1643278380000|2022-01-27 10:13:00|33538.23|33538.23|33538.23|33538.23|33538.23|33538.23|33538.23|33538.23|0
1643278390000|2022-01-27 10:13:10|33534.67|33534.67|33534.67|33534.67|33534.67|33534.67|33534.67|33534.67|0
1643278410000|2022-01-27 10:13:30|33530.37|33530.37|33530.37|33530.37|33530.37|33530.37|33530.37|33530.37|0
1643278430000|2022-01-27 10:13:50|33538.98|33538.98|33538.98|33538.98|33538.98|33538.98|33538.98|33538.98|0
1643278490000|2022-01-27 10:14:50|33544.31|33544.31|33544.31|33544.31|33544.31|33544.31|33544.31|33544.31|0
1643278510000|2022-01-27 10:15:10|33540.01|33540.01|33552.93|33552.93|33552.93|33552.93|33540.01|33540.01|0
1643278570000|2022-01-27 10:16:10|33557.23|33557.23|33557.23|33557.23|33557.23|33557.23|33557.23|33557.23|0
1643278590000|2022-01-27 10:16:30|33555.45|33555.45|33533.92|33533.92|33555.45|33555.45|33533.92|33533.92|0
1643278620000|2022-01-27 10:17:00|33546.84|33546.84|33549.37|33549.37|33551.15|33551.15|33546.84|33546.84|0
1643278680000|2022-01-27 10:18:00|33536.45|33536.45|33532.14|33532.14|33536.45|33536.45|33532.14|33532.14|0
1643278690000|2022-01-27 10:18:10|33530.37|33530.37|33530.37|33530.37|33530.37|33530.37|33530.37|33530.37|0
1643278710000|2022-01-27 10:18:30|33526.06|33526.06|33526.06|33526.06|33526.06|33526.06|33526.06|33526.06|0
1643278740000|2022-01-27 10:19:00|33521.75|33521.75|33521.75|33521.75|33521.75|33521.75|33521.75|33521.75|0
1643278760000|2022-01-27 10:19:20|33526.06|33526.06|33526.06|33526.06|33526.06|33526.06|33526.06|33526.06|0
1643278780000|2022-01-27 10:19:40|33521.75|33521.75|33526.06|33526.06|33526.06|33526.06|33521.75|33521.75|0
1643278820000|2022-01-27 10:20:20|33521.75|33521.75|33521.75|33521.75|33521.75|33521.75|33521.75|33521.75|0
1643278830000|2022-01-27 10:20:30|33518.2|33518.2|33518.2|33518.2|33518.2|33518.2|33518.2|33518.2|0
1643278840000|2022-01-27 10:20:40|33522.51|33522.51|33522.51|33522.51|33522.51|33522.51|33522.51|33522.51|0
1643278860000|2022-01-27 10:21:00|33526.81|33526.81|33526.81|33526.81|33526.81|33526.81|33526.81|33526.81|0
1643278910000|2022-01-27 10:21:50|33522.51|33522.51|33522.51|33522.51|33522.51|33522.51|33522.51|33522.51|0
1643278920000|2022-01-27 10:22:00|33526.06|33526.06|33536.45|33536.45|33536.45|33536.45|33526.06|33526.06|0
1643278950000|2022-01-27 10:22:30|33527.84|33527.84|33527.84|33527.84|33527.84|33527.84|33527.84|33527.84|0
1643278980000|2022-01-27 10:23:00|33532.14|33532.14|33532.14|33532.14|33532.14|33532.14|33532.14|33532.14|0
1643279000000|2022-01-27 10:23:20|33540.76|33540.76|33540.76|33540.76|33540.76|33540.76|33540.76|33540.76|0
1643279020000|2022-01-27 10:23:40|33536.45|33536.45|33536.45|33536.45|33536.45|33536.45|33536.45|33536.45|0
1643279160000|2022-01-27 10:26:00|33540.76|33540.76|33540.76|33540.76|33540.76|33540.76|33540.76|33540.76|0
1643279180000|2022-01-27 10:26:20|33542.53|33542.53|33542.53|33542.53|33542.53|33542.53|33542.53|33542.53|0
1643279200000|2022-01-27 10:26:40|33544.31|33544.31|33544.31|33544.31|33544.31|33544.31|33544.31|33544.31|0
1643279210000|2022-01-27 10:26:50|33540.01|33540.01|33540.01|33540.01|33540.01|33540.01|33540.01|33540.01|0
1643279220000|2022-01-27 10:27:00|33544.31|33544.31|33544.31|33544.31|33544.31|33544.31|33544.31|33544.31|0
1643279240000|2022-01-27 10:27:20|33552.93|33552.93|33556.48|33556.48|33556.48|33556.48|33552.93|33552.93|0
1643279290000|2022-01-27 10:28:10|33547.59|33547.59|33543.29|33543.29|33547.59|33547.59|33536.18|33536.18|0
1643279300000|2022-01-27 10:28:20|33545.06|33545.06|33549.37|33549.37|33549.37|33549.37|33545.06|33545.06|0
1643279310000|2022-01-27 10:28:30|33547.59|33547.59|33547.59|33547.59|33547.59|33547.59|33547.59|33547.59|0
1643279340000|2022-01-27 10:29:00|33543.29|33543.29|33543.29|33543.29|33543.29|33543.29|33543.29|33543.29|0
1643279350000|2022-01-27 10:29:10|33545.06|33545.06|33545.06|33545.06|33545.06|33545.06|33545.06|33545.06|0
1643279360000|2022-01-27 10:29:20|33546.84|33546.84|33548.62|33548.62|33548.62|33548.62|33546.84|33546.84|0
1643279400000|2022-01-27 10:30:00|33544.31|33544.31|33544.31|33544.31|33544.31|33544.31|33544.31|33544.31|0
1643279410000|2022-01-27 10:30:10|33547.87|33547.87|33547.87|33547.87|33547.87|33547.87|33547.87|33547.87|0
1643279430000|2022-01-27 10:30:30|33549.64|33549.64|33564.34|33564.34|33564.34|33564.34|33549.64|33549.64|0
1643279440000|2022-01-27 10:30:40|33577.26|33577.26|33579.04|33579.04|33579.04|33579.04|33577.26|33577.26|0
1643279460000|2022-01-27 10:31:00|33574.73|33574.73|33574.73|33574.73|33574.73|33574.73|33574.73|33574.73|0
1643279470000|2022-01-27 10:31:10|33570.42|33570.42|33570.42|33570.42|33570.42|33570.42|33570.42|33570.42|0
1643279480000|2022-01-27 10:31:20|33566.12|33566.12|33570.42|33570.42|33570.42|33570.42|33566.12|33566.12|0
1643279530000|2022-01-27 10:32:10|33574.73|33574.73|33579.04|33579.04|33583.34|33583.34|33574.73|33574.73|0
1643279610000|2022-01-27 10:33:30|33570.42|33570.42|33570.42|33570.42|33570.42|33570.42|33570.42|33570.42|0
1643279620000|2022-01-27 10:33:40|33566.12|33566.12|33556.48|33556.48|33566.12|33566.12|33556.48|33556.48|0
1643279690000|2022-01-27 10:34:50|33549.37|33549.37|33543.29|33543.29|33549.37|33549.37|33543.29|33543.29|0
1643279700000|2022-01-27 10:35:00|33546.84|33546.84|33546.84|33546.84|33546.84|33546.84|33546.84|33546.84|0
1643279720000|2022-01-27 10:35:20|33543.29|33543.29|33543.29|33543.29|33543.29|33543.29|33543.29|33543.29|0
1643279730000|2022-01-27 10:35:30|33538.98|33538.98|33538.98|33538.98|33538.98|33538.98|33538.98|33538.98|0
1643279740000|2022-01-27 10:35:40|33530.37|33530.37|33530.37|33530.37|33530.37|33530.37|33530.37|33530.37|0
1643279750000|2022-01-27 10:35:50|33528.59|33528.59|33528.59|33528.59|33528.59|33528.59|33528.59|33528.59|0
1643279800000|2022-01-27 10:36:40|33502.75|33502.75|33476.91|33476.91|33502.75|33502.75|33476.91|33476.91|0
1643279840000|2022-01-27 10:37:20|33473.36|33473.36|33473.36|33473.36|33473.36|33473.36|33464.75|33464.75|0
1643279860000|2022-01-27 10:37:40|33469.05|33469.05|33464.75|33464.75|33469.05|33469.05|33464.75|33464.75|0
1643279870000|2022-01-27 10:37:50|33460.44|33460.44|33464.75|33464.75|33464.75|33464.75|33460.44|33460.44|0
1643279890000|2022-01-27 10:38:10|33477.66|33477.66|33475.89|33475.89|33477.66|33477.66|33475.89|33475.89|0
1643280000000|2022-01-27 10:40:00|33481.22|33481.22|33511.36|33511.36|33511.36|33511.36|33481.22|33481.22|0
1643280010000|2022-01-27 10:40:10|33519.98|33519.98|33519.98|33519.98|33519.98|33519.98|33519.98|33519.98|0
1643280060000|2022-01-27 10:41:00|33511.36|33511.36|33519.98|33519.98|33519.98|33519.98|33511.36|33511.36|0
1643280120000|2022-01-27 10:42:00|33521.75|33521.75|33521.75|33521.75|33521.75|33521.75|33521.75|33521.75|0
1643280130000|2022-01-27 10:42:10|33526.06|33526.06|33526.06|33526.06|33526.06|33526.06|33526.06|33526.06|0
1643280140000|2022-01-27 10:42:20|33527.84|33527.84|33527.84|33527.84|33527.84|33527.84|33527.84|33527.84|0
1643280150000|2022-01-27 10:42:30|33523.53|33523.53|33519.23|33519.23|33523.53|33523.53|33519.23|33519.23|0
1643280180000|2022-01-27 10:43:00|33510.34|33510.34|33510.34|33510.34|33510.34|33510.34|33510.34|33510.34|0
1643280190000|2022-01-27 10:43:10|33501.73|33501.73|33497.42|33497.42|33501.73|33501.73|33497.42|33497.42|0
1643280230000|2022-01-27 10:43:50|33493.11|33493.11|33494.62|33494.62|33501.73|33501.73|33493.11|33493.11|0
1643280260000|2022-01-27 10:44:20|33490.31|33490.31|33507.54|33507.54|33507.54|33507.54|33490.31|33490.31|0
1643280310000|2022-01-27 10:45:10|33503.23|33503.23|33503.23|33503.23|33503.23|33503.23|33503.23|33503.23|0
1643280320000|2022-01-27 10:45:20|33511.84|33511.84|33517.93|33517.93|33519.7|33519.7|33511.84|33511.84|0
1643280330000|2022-01-27 10:45:30|33516.15|33516.15|33516.15|33516.15|33516.15|33516.15|33516.15|33516.15|0
1643280370000|2022-01-27 10:46:10|33517.93|33517.93|33517.93|33517.93|33517.93|33517.93|33517.93|33517.93|0
1643280380000|2022-01-27 10:46:20|33516.15|33516.15|33516.15|33516.15|33516.15|33516.15|33516.15|33516.15|0
1643280430000|2022-01-27 10:47:10|33524.76|33524.76|33522.23|33522.23|33526.54|33526.54|33517.93|33517.93|0
1643280450000|2022-01-27 10:47:30|33524.01|33524.01|33524.01|33524.01|33524.01|33524.01|33524.01|33524.01|0
1643280460000|2022-01-27 10:47:40|33522.23|33522.23|33522.23|33522.23|33522.23|33522.23|33522.23|33522.23|0
1643280470000|2022-01-27 10:47:50|33517.93|33517.93|33517.93|33517.93|33517.93|33517.93|33517.93|33517.93|0
1643280500000|2022-01-27 10:48:20|33522.23|33522.23|33513.62|33513.62|33522.23|33522.23|33513.62|33513.62|0
1643280510000|2022-01-27 10:48:30|33511.84|33511.84|33511.84|33511.84|33511.84|33511.84|33511.84|33511.84|0
1643280530000|2022-01-27 10:48:50|33494.62|33494.62|33494.62|33494.62|33494.62|33494.62|33494.62|33494.62|0
1643280570000|2022-01-27 10:49:30|33498.92|33498.92|33498.92|33498.92|33498.92|33498.92|33498.92|33498.92|0
1643280600000|2022-01-27 10:50:00|33503.23|33503.23|33503.23|33503.23|33503.23|33503.23|33503.23|33503.23|0
1643280620000|2022-01-27 10:50:20|33498.92|33498.92|33511.84|33511.84|33511.84|33511.84|33498.92|33498.92|0
1643280640000|2022-01-27 10:50:40|33503.23|33503.23|33511.84|33511.84|33511.84|33511.84|33503.23|33503.23|0
1643280700000|2022-01-27 10:51:40|33516.15|33516.15|33516.15|33516.15|33516.15|33516.15|33516.15|33516.15|0
1643280740000|2022-01-27 10:52:20|33511.84|33511.84|33511.84|33511.84|33511.84|33511.84|33511.84|33511.84|0
1643280750000|2022-01-27 10:52:30|33507.54|33507.54|33507.54|33507.54|33507.54|33507.54|33507.54|33507.54|0
1643280800000|2022-01-27 10:53:20|33505.76|33505.76|33505.76|33505.76|33505.76|33505.76|33505.76|33505.76|0
1643280830000|2022-01-27 10:53:50|33507.54|33507.54|33509.31|33509.31|33509.31|33509.31|33507.54|33507.54|0
1643280910000|2022-01-27 10:55:10|33522.23|33522.23|33522.23|33522.23|33522.23|33522.23|33522.23|33522.23|0
1643280940000|2022-01-27 10:55:40|33513.62|33513.62|33510.07|33510.07|33513.62|33513.62|33510.07|33510.07|0
1643280960000|2022-01-27 10:56:00|33514.37|33514.37|33518.68|33518.68|33518.68|33518.68|33514.37|33514.37|0
1643281010000|2022-01-27 10:56:50|33516.9|33516.9|33508.29|33508.29|33516.9|33516.9|33508.29|33508.29|0
1643281170000|2022-01-27 10:59:30|33521.21|33521.21|33539.46|33539.46|33539.46|33539.46|33521.21|33521.21|0
1643281180000|2022-01-27 10:59:40|33543.77|33543.77|33543.77|33543.77|33543.77|33543.77|33543.77|33543.77|0
1643281200000|2022-01-27 11:00:00|33545.54|33545.54|33545.54|33545.54|33545.54|33545.54|33545.54|33545.54|0
1643281210000|2022-01-27 11:00:10|33554.16|33554.16|33553.4|33553.4|33554.16|33554.16|33549.85|33549.85|0
1643281220000|2022-01-27 11:00:20|33557.71|33557.71|33553.4|33553.4|33562.02|33562.02|33553.4|33553.4|0
1643281230000|2022-01-27 11:00:30|33551.63|33551.63|33551.63|33551.63|33551.63|33551.63|33551.63|33551.63|0
1643281250000|2022-01-27 11:00:50|33553.4|33553.4|33551.63|33551.63|33553.4|33553.4|33551.63|33551.63|0
1643281260000|2022-01-27 11:01:00|33560.24|33560.24|33564.55|33564.55|33564.55|33564.55|33560.24|33560.24|0
1643281270000|2022-01-27 11:01:10|33566.32|33566.32|33557.71|33557.71|33566.32|33566.32|33557.71|33557.71|0
1643281300000|2022-01-27 11:01:40|33540.48|33540.48|33528.32|33528.32|33540.48|33540.48|33528.32|33528.32|0
1643281340000|2022-01-27 11:02:20|33531.87|33531.87|33536.18|33536.18|33536.18|33536.18|33531.87|33531.87|0
1643281350000|2022-01-27 11:02:30|33537.96|33537.96|33537.96|33537.96|33537.96|33537.96|33537.96|33537.96|0
1643281360000|2022-01-27 11:02:40|33536.18|33536.18|33536.18|33536.18|33536.18|33536.18|33536.18|33536.18|0
1643281380000|2022-01-27 11:03:00|33534.4|33534.4|33530.85|33530.85|33534.4|33534.4|33530.85|33530.85|0
1643281400000|2022-01-27 11:03:20|33522.23|33522.23|33526.54|33526.54|33526.54|33526.54|33522.23|33522.23|0
1643281420000|2022-01-27 11:03:40|33536.18|33536.18|33534.4|33534.4|33536.18|33536.18|33534.4|33534.4|0
1643281430000|2022-01-27 11:03:50|33530.85|33530.85|33530.85|33530.85|33530.85|33530.85|33530.85|33530.85|0
1643281440000|2022-01-27 11:04:00|33532.62|33532.62|33532.62|33532.62|33532.62|33532.62|33532.62|33532.62|0
1643281480000|2022-01-27 11:04:40|33534.4|33534.4|33532.62|33532.62|33534.4|33534.4|33532.62|33532.62|0
1643281490000|2022-01-27 11:04:50|33534.4|33534.4|33534.4|33534.4|33534.4|33534.4|33534.4|33534.4|0
1643281530000|2022-01-27 11:05:30|33538.71|33538.71|33530.09|33530.09|33540.48|33540.48|33530.09|33530.09|0
1643281570000|2022-01-27 11:06:10|33525.79|33525.79|33525.79|33525.79|33525.79|33525.79|33525.79|33525.79|0
1643281590000|2022-01-27 11:06:30|33508.56|33508.56|33508.56|33508.56|33512.87|33512.87|33508.56|33508.56|0
1643281600000|2022-01-27 11:06:40|33512.87|33512.87|33512.87|33512.87|33512.87|33512.87|33512.87|33512.87|0
1643281610000|2022-01-27 11:06:50|33504.26|33504.26|33504.26|33504.26|33504.26|33504.26|33504.26|33504.26|0
1643281620000|2022-01-27 11:07:00|33512.87|33512.87|33512.87|33512.87|33512.87|33512.87|33512.87|33512.87|0
1643281630000|2022-01-27 11:07:10|33505.01|33505.01|33507.54|33507.54|33511.09|33511.09|33505.01|33505.01|0
1643281640000|2022-01-27 11:07:20|33509.31|33509.31|33509.31|33509.31|33509.31|33509.31|33509.31|33509.31|0
1643281660000|2022-01-27 11:07:40|33515.4|33515.4|33515.4|33515.4|33515.4|33515.4|33515.4|33515.4|0
1643281670000|2022-01-27 11:07:50|33519.7|33519.7|33515.4|33515.4|33519.7|33519.7|33515.4|33515.4|0
1643281700000|2022-01-27 11:08:20|33519.7|33519.7|33519.7|33519.7|33519.7|33519.7|33519.7|33519.7|0
1643281730000|2022-01-27 11:08:50|33524.01|33524.01|33524.01|33524.01|33524.01|33524.01|33524.01|33524.01|0
1643281770000|2022-01-27 11:09:30|33532.62|33532.62|33532.62|33532.62|33536.18|33536.18|33532.62|33532.62|0
1643281780000|2022-01-27 11:09:40|33545.54|33545.54|33549.1|33549.1|33550.87|33550.87|33543.77|33543.77|0
1643281810000|2022-01-27 11:10:10|33550.87|33550.87|33550.87|33550.87|33550.87|33550.87|33550.87|33550.87|0
1643281820000|2022-01-27 11:10:20|33546.57|33546.57|33546.57|33546.57|33546.57|33546.57|33546.57|33546.57|0
1643281830000|2022-01-27 11:10:30|33550.87|33550.87|33550.87|33550.87|33550.87|33550.87|33550.87|33550.87|0
1643281840000|2022-01-27 11:10:40|33549.1|33549.1|33550.87|33550.87|33550.87|33550.87|33549.1|33549.1|0
1643281850000|2022-01-27 11:10:50|33549.1|33549.1|33549.1|33549.1|33549.1|33549.1|33549.1|33549.1|0
1643281870000|2022-01-27 11:11:10|33547.32|33547.32|33545.54|33545.54|33547.32|33547.32|33545.54|33545.54|0
1643281910000|2022-01-27 11:11:50|33547.32|33547.32|33543.01|33543.01|33547.32|33547.32|33543.01|33543.01|0
1643281970000|2022-01-27 11:12:50|33538.71|33538.71|33543.01|33543.01|33543.01|33543.01|33538.71|33538.71|0
1643282010000|2022-01-27 11:13:30|33544.79|33544.79|33544.79|33544.79|33544.79|33544.79|33544.79|33544.79|0
1643282020000|2022-01-27 11:13:40|33546.57|33546.57|33544.79|33544.79|33546.57|33546.57|33544.79|33544.79|0
1643282050000|2022-01-27 11:14:10|33549.1|33549.1|33549.1|33549.1|33549.1|33549.1|33549.1|33549.1|0
1643282070000|2022-01-27 11:14:30|33550.87|33550.87|33554.43|33554.43|33554.43|33554.43|33550.87|33550.87|0
1643282080000|2022-01-27 11:14:40|33558.74|33558.74|33567.35|33567.35|33567.35|33567.35|33558.74|33558.74|0
1643282100000|2022-01-27 11:15:00|33563.04|33563.04|33563.04|33563.04|33563.04|33563.04|33563.04|33563.04|0
1643282150000|2022-01-27 11:15:50|33550.12|33550.12|33545.82|33545.82|33550.12|33550.12|33545.82|33545.82|0
1643282160000|2022-01-27 11:16:00|33541.51|33541.51|33563.04|33563.04|33563.04|33563.04|33541.51|33541.51|0
1643282170000|2022-01-27 11:16:10|33550.12|33550.12|33550.12|33550.12|33550.12|33550.12|33550.12|33550.12|0
1643282300000|2022-01-27 11:18:20|33548.35|33548.35|33546.57|33546.57|33548.35|33548.35|33546.57|33546.57|0
1643282310000|2022-01-27 11:18:30|33544.79|33544.79|33543.01|33543.01|33544.79|33544.79|33543.01|33543.01|0
1643282320000|2022-01-27 11:18:40|33538.71|33538.71|33538.71|33538.71|33538.71|33538.71|33534.4|33534.4|0
1643282330000|2022-01-27 11:18:50|33534.4|33534.4|33538.71|33538.71|33538.71|33538.71|33534.4|33534.4|0
1643282340000|2022-01-27 11:19:00|33543.01|33543.01|33544.79|33544.79|33544.79|33544.79|33543.01|33543.01|0
1643282370000|2022-01-27 11:19:30|33541.24|33541.24|33541.24|33541.24|33541.24|33541.24|33541.24|33541.24|0
1643282410000|2022-01-27 11:20:10|33545.54|33545.54|33545.54|33545.54|33545.54|33545.54|33545.54|33545.54|0
1643282460000|2022-01-27 11:21:00|33554.16|33554.16|33559.49|33559.49|33559.49|33559.49|33554.16|33554.16|0
1643282540000|2022-01-27 11:22:20|33555.18|33555.18|33546.57|33546.57|33555.18|33555.18|33546.57|33546.57|0
1643282550000|2022-01-27 11:22:30|33544.79|33544.79|33544.79|33544.79|33544.79|33544.79|33544.79|33544.79|0
1643282560000|2022-01-27 11:22:40|33536.18|33536.18|33536.18|33536.18|33536.18|33536.18|33536.18|33536.18|0
1643282570000|2022-01-27 11:22:50|33534.4|33534.4|33534.4|33534.4|33534.4|33534.4|33534.4|33534.4|0
1643282580000|2022-01-27 11:23:00|33536.18|33536.18|33536.18|33536.18|33536.18|33536.18|33536.18|33536.18|0
1643282620000|2022-01-27 11:23:40|33531.87|33531.87|33531.87|33531.87|33531.87|33531.87|33531.87|33531.87|0
1643282630000|2022-01-27 11:23:50|33536.18|33536.18|33536.18|33536.18|33536.18|33536.18|33536.18|33536.18|0
1643282690000|2022-01-27 11:24:50|33531.87|33531.87|33531.87|33531.87|33531.87|33531.87|33531.87|33531.87|0
1643282710000|2022-01-27 11:25:10|33540.48|33540.48|33540.48|33540.48|33540.48|33540.48|33540.48|33540.48|0
1643282720000|2022-01-27 11:25:20|33544.79|33544.79|33546.57|33546.57|33546.57|33546.57|33544.79|33544.79|0
1643282740000|2022-01-27 11:25:40|33542.26|33542.26|33545.82|33545.82|33545.82|33545.82|33542.26|33542.26|0
1643282750000|2022-01-27 11:25:50|33547.59|33547.59|33547.59|33547.59|33547.59|33547.59|33547.59|33547.59|0
1643282820000|2022-01-27 11:27:00|33551.9|33551.9|33551.9|33551.9|33551.9|33551.9|33551.9|33551.9|0
1643282830000|2022-01-27 11:27:10|33553.68|33553.68|33565.84|33565.84|33565.84|33565.84|33553.68|33553.68|0
1643282850000|2022-01-27 11:27:30|33564.07|33564.07|33564.07|33564.07|33564.07|33564.07|33564.07|33564.07|0
1643282860000|2022-01-27 11:27:40|33568.37|33568.37|33568.37|33568.37|33568.37|33568.37|33568.37|33568.37|0
1643282870000|2022-01-27 11:27:50|33564.07|33564.07|33564.07|33564.07|33564.07|33564.07|33564.07|33564.07|0
1643283000000|2022-01-27 11:30:00|33565.84|33565.84|33565.84|33565.84|33565.84|33565.84|33565.84|33565.84|0
1643283050000|2022-01-27 11:30:50|33570.15|33570.15|33570.15|33570.15|33570.15|33570.15|33570.15|33570.15|0
1643283080000|2022-01-27 11:31:20|33574.46|33574.46|33574.46|33574.46|33574.46|33574.46|33574.46|33574.46|0
1643283090000|2022-01-27 11:31:30|33578.76|33578.76|33578.76|33578.76|33578.76|33578.76|33578.76|33578.76|0
1643283110000|2022-01-27 11:31:50|33574.46|33574.46|33574.46|33574.46|33574.46|33574.46|33574.46|33574.46|0
1643283120000|2022-01-27 11:32:00|33570.15|33570.15|33570.15|33570.15|33570.15|33570.15|33570.15|33570.15|0
1643283170000|2022-01-27 11:32:50|33568.37|33568.37|33568.37|33568.37|33568.37|33568.37|33568.37|33568.37|0
1643283190000|2022-01-27 11:33:10|33564.07|33564.07|33564.07|33564.07|33564.07|33564.07|33564.07|33564.07|0
1643283250000|2022-01-27 11:34:10|33562.29|33562.29|33562.29|33562.29|33562.29|33562.29|33562.29|33562.29|0
1643283260000|2022-01-27 11:34:20|33557.98|33557.98|33557.98|33557.98|33557.98|33557.98|33557.98|33557.98|0
1643283270000|2022-01-27 11:34:30|33566.6|33566.6|33566.6|33566.6|33566.6|33566.6|33566.6|33566.6|0
1643283300000|2022-01-27 11:35:00|33579.52|33579.52|33579.52|33579.52|33579.52|33579.52|33579.52|33579.52|0
1643283340000|2022-01-27 11:35:40|33566.6|33566.6|33566.6|33566.6|33566.6|33566.6|33566.6|33566.6|0
1643283350000|2022-01-27 11:35:50|33575.21|33575.21|33575.21|33575.21|33575.21|33575.21|33575.21|33575.21|0
1643283410000|2022-01-27 11:36:50|33570.9|33570.9|33570.9|33570.9|33570.9|33570.9|33570.9|33570.9|0
1643283430000|2022-01-27 11:37:10|33566.6|33566.6|33564.82|33564.82|33566.6|33566.6|33564.82|33564.82|0
1643283520000|2022-01-27 11:38:40|33573.43|33573.43|33573.43|33573.43|33577.74|33577.74|33573.43|33573.43|0
1643283550000|2022-01-27 11:39:10|33571.66|33571.66|33567.35|33567.35|33571.66|33571.66|33567.35|33567.35|0
1643283560000|2022-01-27 11:39:20|33563.04|33563.04|33571.66|33571.66|33571.66|33571.66|33563.04|33563.04|0
1643283570000|2022-01-27 11:39:30|33567.35|33567.35|33567.35|33567.35|33567.35|33567.35|33567.35|33567.35|0
1643283610000|2022-01-27 11:40:10|33575.96|33575.96|33567.35|33567.35|33575.96|33575.96|33567.35|33567.35|0
1643283630000|2022-01-27 11:40:30|33575.96|33575.96|33574.18|33574.18|33575.96|33575.96|33574.18|33574.18|0
1643283640000|2022-01-27 11:40:40|33565.57|33565.57|33561.26|33561.26|33565.57|33565.57|33561.26|33561.26|0
1643283670000|2022-01-27 11:41:10|33565.57|33565.57|33565.57|33565.57|33565.57|33565.57|33565.57|33565.57|0
1643283720000|2022-01-27 11:42:00|33569.88|33569.88|33569.88|33569.88|33569.88|33569.88|33569.88|33569.88|0
1643283760000|2022-01-27 11:42:40|33565.57|33565.57|33565.57|33565.57|33565.57|33565.57|33565.57|33565.57|0
1643283800000|2022-01-27 11:43:20|33578.49|33578.49|33582.8|33582.8|33582.8|33582.8|33569.88|33569.88|0
1643283810000|2022-01-27 11:43:30|33587.1|33587.1|33587.1|33587.1|33587.1|33587.1|33587.1|33587.1|0
1643283840000|2022-01-27 11:44:00|33590.66|33590.66|33599.27|33599.27|33599.27|33599.27|33590.66|33590.66|0
1643283850000|2022-01-27 11:44:10|33601.05|33601.05|33604.6|33604.6|33604.6|33604.6|33601.05|33601.05|0
1643283870000|2022-01-27 11:44:30|33596.74|33596.74|33583.82|33583.82|33596.74|33596.74|33582.05|33582.05|0
1643283890000|2022-01-27 11:44:50|33579.52|33579.52|33579.52|33579.52|33579.52|33579.52|33579.52|33579.52|0
1643283930000|2022-01-27 11:45:30|33583.82|33583.82|33575.21|33575.21|33583.82|33583.82|33575.21|33575.21|0
1643283940000|2022-01-27 11:45:40|33573.43|33573.43|33573.43|33573.43|33573.43|33573.43|33573.43|33573.43|0
1643284000000|2022-01-27 11:46:40|33575.21|33575.21|33575.21|33575.21|33575.21|33575.21|33575.21|33575.21|0
1643284050000|2022-01-27 11:47:30|33579.52|33579.52|33583.82|33583.82|33583.82|33583.82|33579.52|33579.52|0
1643284080000|2022-01-27 11:48:00|33588.13|33588.13|33601.32|33601.32|33601.32|33601.32|33588.13|33588.13|0
1643284100000|2022-01-27 11:48:20|33606.65|33606.65|33606.65|33606.65|33610.96|33610.96|33606.65|33606.65|0
1643284110000|2022-01-27 11:48:30|33608.43|33608.43|33608.43|33608.43|33608.43|33608.43|33608.43|33608.43|0
1643284160000|2022-01-27 11:49:20|33612.74|33612.74|33608.43|33608.43|33612.74|33612.74|33608.43|33608.43|0
1643284220000|2022-01-27 11:50:20|33621.35|33621.35|33642.13|33642.13|33642.13|33642.13|33621.35|33621.35|0
1643284230000|2022-01-27 11:50:30|33647.46|33647.46|33668.99|33668.99|33677.61|33677.61|33647.46|33647.46|0
1643284240000|2022-01-27 11:50:40|33664.69|33664.69|33664.69|33664.69|33664.69|33664.69|33664.69|33664.69|0
1643284270000|2022-01-27 11:51:10|33673.3|33673.3|33681.91|33681.91|33686.22|33686.22|33673.3|33673.3|0
1643284330000|2022-01-27 11:52:10|33686.22|33686.22|33686.22|33686.22|33686.22|33686.22|33686.22|33686.22|0
1643284350000|2022-01-27 11:52:30|33684.44|33684.44|33684.44|33684.44|33684.44|33684.44|33684.44|33684.44|0
1643284380000|2022-01-27 11:53:00|33682.67|33682.67|33684.44|33684.44|33684.44|33684.44|33682.67|33682.67|0
1643284390000|2022-01-27 11:53:10|33680.14|33680.14|33680.14|33680.14|33680.14|33680.14|33680.14|33680.14|0
1643284410000|2022-01-27 11:53:30|33675.83|33675.83|33675.83|33675.83|33675.83|33675.83|33675.83|33675.83|0
1643284420000|2022-01-27 11:53:40|33671.52|33671.52|33671.52|33671.52|33671.52|33671.52|33671.52|33671.52|0
1643284430000|2022-01-27 11:53:50|33675.83|33675.83|33675.83|33675.83|33675.83|33675.83|33675.83|33675.83|0
1643284440000|2022-01-27 11:54:00|33684.44|33684.44|33684.44|33684.44|33684.44|33684.44|33684.44|33684.44|0
1643284500000|2022-01-27 11:55:00|33662.91|33662.91|33633.52|33633.52|33662.91|33662.91|33633.52|33633.52|0
1643284510000|2022-01-27 11:55:10|33637.82|33637.82|33633.52|33633.52|33637.82|33637.82|33633.52|33633.52|0
1643284530000|2022-01-27 11:55:30|33642.13|33642.13|33642.13|33642.13|33642.13|33642.13|33642.13|33642.13|0
1643284550000|2022-01-27 11:55:50|33637.82|33637.82|33637.82|33637.82|33637.82|33637.82|33637.82|33637.82|0
1643284560000|2022-01-27 11:56:00|33642.13|33642.13|33642.13|33642.13|33642.13|33642.13|33642.13|33642.13|0
1643284650000|2022-01-27 11:57:30|33650.74|33650.74|33650.74|33650.74|33659.36|33659.36|33650.74|33650.74|0
1643284680000|2022-01-27 11:58:00|33655.05|33655.05|33655.05|33655.05|33655.05|33655.05|33655.05|33655.05|0
1643284700000|2022-01-27 11:58:20|33659.36|33659.36|33659.36|33659.36|33659.36|33659.36|33655.05|33655.05|0
1643284770000|2022-01-27 11:59:30|33655.05|33655.05|33655.05|33655.05|33655.05|33655.05|33655.05|33655.05|0
1643284780000|2022-01-27 11:59:40|33653.27|33653.27|33653.27|33653.27|33653.27|33653.27|33653.27|33653.27|0
1643284800000|2022-01-27 12:00:00|33657.58|33657.58|33657.58|33657.58|33657.58|33657.58|33657.58|33657.58|0
1643284820000|2022-01-27 12:00:20|33661.13|33661.13|33661.13|33661.13|33661.13|33661.13|33661.13|33661.13|0
1643284910000|2022-01-27 12:01:50|33665.44|33665.44|33674.05|33674.05|33674.05|33674.05|33661.13|33661.13|0
1643284930000|2022-01-27 12:02:10|33661.13|33661.13|33639.6|33639.6|33661.13|33661.13|33639.6|33639.6|0
1643284940000|2022-01-27 12:02:20|33643.91|33643.91|33656.83|33656.83|33656.83|33656.83|33643.91|33643.91|0
1643284960000|2022-01-27 12:02:40|33661.13|33661.13|33661.13|33661.13|33661.13|33661.13|33661.13|33661.13|0
1643285020000|2022-01-27 12:03:40|33669.75|33669.75|33665.44|33665.44|33669.75|33669.75|33665.44|33665.44|0
1643285030000|2022-01-27 12:03:50|33661.13|33661.13|33661.13|33661.13|33661.13|33661.13|33661.13|33661.13|0
1643285060000|2022-01-27 12:04:20|33656.83|33656.83|33656.83|33656.83|33656.83|33656.83|33656.83|33656.83|0
1643285170000|2022-01-27 12:06:10|33643.91|33643.91|33640.35|33640.35|33643.91|33643.91|33640.35|33640.35|0
1643285220000|2022-01-27 12:07:00|33644.66|33644.66|33650.74|33650.74|33650.74|33650.74|33644.66|33644.66|0
1643285360000|2022-01-27 12:09:20|33646.44|33646.44|33646.44|33646.44|33646.44|33646.44|33644.66|33644.66|0
1643285370000|2022-01-27 12:09:30|33637.82|33637.82|33629.21|33629.21|33637.82|33637.82|33629.21|33629.21|0
1643285400000|2022-01-27 12:10:00|33642.13|33642.13|33643.91|33643.91|33643.91|33643.91|33642.13|33642.13|0
1643285410000|2022-01-27 12:10:10|33648.21|33648.21|33648.21|33648.21|33648.21|33648.21|33648.21|33648.21|0
1643285480000|2022-01-27 12:11:20|33649.99|33649.99|33649.99|33649.99|33649.99|33649.99|33649.99|33649.99|0
1643285520000|2022-01-27 12:12:00|33653.55|33653.55|33653.55|33653.55|33653.55|33653.55|33653.55|33653.55|0
1643285550000|2022-01-27 12:12:30|33670.77|33670.77|33670.77|33670.77|33670.77|33670.77|33670.77|33670.77|0
1643285580000|2022-01-27 12:13:00|33675.08|33675.08|33675.08|33675.08|33675.08|33675.08|33675.08|33675.08|0
1643285610000|2022-01-27 12:13:30|33670.77|33670.77|33670.77|33670.77|33670.77|33670.77|33670.77|33670.77|0
1643285640000|2022-01-27 12:14:00|33666.46|33666.46|33666.46|33666.46|33666.46|33666.46|33666.46|33666.46|0
1643285710000|2022-01-27 12:15:10|33670.02|33670.02|33670.02|33670.02|33670.02|33670.02|33670.02|33670.02|0
1643285820000|2022-01-27 12:17:00|33671.8|33671.8|33671.8|33671.8|33671.8|33671.8|33671.8|33671.8|0
1643285840000|2022-01-27 12:17:20|33680.41|33680.41|33678.63|33678.63|33680.41|33680.41|33678.63|33678.63|0
1643285880000|2022-01-27 12:18:00|33682.94|33682.94|33687.24|33687.24|33687.24|33687.24|33682.94|33682.94|0
1643285910000|2022-01-27 12:18:30|33682.94|33682.94|33675.08|33675.08|33682.94|33682.94|33675.08|33675.08|0
1643285940000|2022-01-27 12:19:00|33673.3|33673.3|33647.46|33647.46|33673.3|33673.3|33647.46|33647.46|0
1643285950000|2022-01-27 12:19:10|33656.07|33656.07|33656.07|33656.07|33656.07|33656.07|33656.07|33656.07|0
1643286030000|2022-01-27 12:20:30|33664.69|33664.69|33664.69|33664.69|33664.69|33664.69|33664.69|33664.69|0
1643286040000|2022-01-27 12:20:40|33656.07|33656.07|33656.07|33656.07|33656.07|33656.07|33656.07|33656.07|0
1643286120000|2022-01-27 12:22:00|33660.38|33660.38|33660.38|33660.38|33660.38|33660.38|33660.38|33660.38|0
1643286160000|2022-01-27 12:22:40|33651.77|33651.77|33652.52|33652.52|33656.07|33656.07|33651.77|33651.77|0
1643286170000|2022-01-27 12:22:50|33643.91|33643.91|33640.35|33640.35|33643.91|33643.91|33640.35|33640.35|0
1643286180000|2022-01-27 12:23:00|33636.05|33636.05|33631.74|33631.74|33636.05|33636.05|33631.74|33631.74|0
1643286200000|2022-01-27 12:23:20|33623.13|33623.13|33623.13|33623.13|33623.13|33623.13|33623.13|33623.13|0
1643286240000|2022-01-27 12:24:00|33627.43|33627.43|33631.74|33631.74|33631.74|33631.74|33627.43|33627.43|0
1643286270000|2022-01-27 12:24:30|33626.41|33626.41|33617.8|33617.8|33626.41|33626.41|33617.8|33617.8|0
1643286280000|2022-01-27 12:24:40|33613.49|33613.49|33613.49|33613.49|33613.49|33613.49|33613.49|33613.49|0
1643286300000|2022-01-27 12:25:00|33617.8|33617.8|33626.41|33626.41|33626.41|33626.41|33617.8|33617.8|0
1643286310000|2022-01-27 12:25:10|33624.63|33624.63|33624.63|33624.63|33624.63|33624.63|33624.63|33624.63|0
1643286320000|2022-01-27 12:25:20|33628.94|33628.94|33628.94|33628.94|33628.94|33628.94|33628.94|33628.94|0
1643286350000|2022-01-27 12:25:50|33624.63|33624.63|33624.63|33624.63|33624.63|33624.63|33624.63|33624.63|0
1643286380000|2022-01-27 12:26:20|33620.32|33620.32|33620.32|33620.32|33620.32|33620.32|33620.32|33620.32|0
1643286410000|2022-01-27 12:26:50|33628.94|33628.94|33628.94|33628.94|33628.94|33628.94|33628.94|33628.94|0
1643286520000|2022-01-27 12:28:40|33637.55|33637.55|33637.55|33637.55|33637.55|33637.55|33637.55|33637.55|0
1643286580000|2022-01-27 12:29:40|33641.86|33641.86|33641.86|33641.86|33641.86|33641.86|33641.86|33641.86|0
1643286640000|2022-01-27 12:30:40|33650.47|33650.47|33650.47|33650.47|33650.47|33650.47|33650.47|33650.47|0
1643286670000|2022-01-27 12:31:10|33654.78|33654.78|33656.55|33656.55|33656.55|33656.55|33654.78|33654.78|0
1643286770000|2022-01-27 12:32:50|33647.94|33647.94|33638.3|33638.3|33647.94|33647.94|33634|33634|0
1643286780000|2022-01-27 12:33:00|33642.61|33642.61|33642.61|33642.61|33642.61|33642.61|33642.61|33642.61|0
1643286790000|2022-01-27 12:33:10|33638.3|33638.3|33638.3|33638.3|33638.3|33638.3|33638.3|33638.3|0
1643286800000|2022-01-27 12:33:20|33634|33634|33634|33634|33634|33634|33634|33634|0
1643286870000|2022-01-27 12:34:30|33621.08|33621.08|33621.08|33621.08|33621.08|33621.08|33621.08|33621.08|0
1643286880000|2022-01-27 12:34:40|33616.77|33616.77|33614.99|33614.99|33616.77|33616.77|33614.99|33614.99|0
1643286910000|2022-01-27 12:35:10|33619.3|33619.3|33619.3|33619.3|33619.3|33619.3|33619.3|33619.3|0
1643287070000|2022-01-27 12:37:50|33631.47|33631.47|33631.47|33631.47|33631.47|33631.47|33631.47|33631.47|0
1643287090000|2022-01-27 12:38:10|33627.91|33627.91|33627.91|33627.91|33627.91|33627.91|33627.91|33627.91|0
1643287150000|2022-01-27 12:39:10|33632.22|33632.22|33632.22|33632.22|33632.22|33632.22|33632.22|33632.22|0
1643287210000|2022-01-27 12:40:10|33634|33634|33634|33634|33634|33634|33634|33634|0
1643287220000|2022-01-27 12:40:20|33635.77|33635.77|33635.77|33635.77|33635.77|33635.77|33635.77|33635.77|0
1643287250000|2022-01-27 12:40:50|33648.69|33648.69|33644.39|33644.39|33648.69|33648.69|33644.39|33644.39|0
1643287270000|2022-01-27 12:41:10|33648.69|33648.69|33648.69|33648.69|33648.69|33648.69|33648.69|33648.69|0
1643287280000|2022-01-27 12:41:20|33657.31|33657.31|33657.31|33657.31|33657.31|33657.31|33657.31|33657.31|0
1643287310000|2022-01-27 12:41:50|33660.86|33660.86|33660.86|33660.86|33660.86|33660.86|33660.86|33660.86|0
1643287340000|2022-01-27 12:42:20|33665.17|33665.17|33665.17|33665.17|33665.17|33665.17|33665.17|33665.17|0
1643287390000|2022-01-27 12:43:10|33666.19|33666.19|33683.69|33683.69|33689.77|33689.77|33666.19|33666.19|0
1643287430000|2022-01-27 12:43:50|33692.3|33692.3|33692.3|33692.3|33692.3|33692.3|33692.3|33692.3|0
1643287450000|2022-01-27 12:44:10|33694.08|33694.08|33694.08|33694.08|33694.08|33694.08|33694.08|33694.08|0
1643287460000|2022-01-27 12:44:20|33698.39|33698.39|33694.83|33694.83|33698.39|33698.39|33694.83|33694.83|0
1643287470000|2022-01-27 12:44:30|33690.53|33690.53|33681.91|33681.91|33690.53|33690.53|33677.61|33677.61|0
1643287500000|2022-01-27 12:45:00|33680.14|33680.14|33678.36|33678.36|33680.14|33680.14|33678.36|33678.36|0
1643287520000|2022-01-27 12:45:20|33682.67|33682.67|33682.67|33682.67|33682.67|33682.67|33682.67|33682.67|0
1643287650000|2022-01-27 12:47:30|33684.44|33684.44|33684.44|33684.44|33684.44|33684.44|33684.44|33684.44|0
1643287670000|2022-01-27 12:47:50|33690.53|33690.53|33686.22|33686.22|33690.53|33690.53|33686.22|33686.22|0
1643287680000|2022-01-27 12:48:00|33690.53|33690.53|33690.53|33690.53|33694.83|33694.83|33690.53|33690.53|0
1643287720000|2022-01-27 12:48:40|33695.86|33695.86|33699.41|33699.41|33699.41|33699.41|33695.86|33695.86|0
1643287760000|2022-01-27 12:49:20|33695.86|33695.86|33695.86|33695.86|33695.86|33695.86|33695.86|33695.86|0
1643287860000|2022-01-27 12:51:00|33688|33688|33681.16|33681.16|33688|33688|33679.38|33679.38|0
1643287870000|2022-01-27 12:51:10|33694.08|33694.08|33694.08|33694.08|33694.08|33694.08|33694.08|33694.08|0
1643287920000|2022-01-27 12:52:00|33695.86|33695.86|33695.86|33695.86|33695.86|33695.86|33695.86|33695.86|0
1643287930000|2022-01-27 12:52:10|33697.64|33697.64|33697.64|33697.64|33697.64|33697.64|33697.64|33697.64|0
1643288130000|2022-01-27 12:55:30|33710.55|33710.55|33710.55|33710.55|33710.55|33710.55|33710.55|33710.55|0
1643288140000|2022-01-27 12:55:40|33714.86|33714.86|33714.86|33714.86|33714.86|33714.86|33714.86|33714.86|0
1643288160000|2022-01-27 12:56:00|33710.55|33710.55|33713.08|33713.08|33714.86|33714.86|33710.55|33710.55|0
1643288190000|2022-01-27 12:56:30|33708.78|33708.78|33708.78|33708.78|33708.78|33708.78|33708.78|33708.78|0
1643288210000|2022-01-27 12:56:50|33713.08|33713.08|33713.08|33713.08|33713.08|33713.08|33713.08|33713.08|0
1643288250000|2022-01-27 12:57:30|33708.78|33708.78|33708.78|33708.78|33708.78|33708.78|33708.78|33708.78|0
1643288300000|2022-01-27 12:58:20|33710.55|33710.55|33710.55|33710.55|33710.55|33710.55|33710.55|33710.55|0
1643288400000|2022-01-27 13:00:00|33714.86|33714.86|33714.86|33714.86|33714.86|33714.86|33714.86|33714.86|0
1643288430000|2022-01-27 13:00:30|33719.17|33719.17|33719.17|33719.17|33719.17|33719.17|33719.17|33719.17|0
1643288440000|2022-01-27 13:00:40|33714.86|33714.86|33706.25|33706.25|33714.86|33714.86|33706.25|33706.25|0
1643288480000|2022-01-27 13:01:20|33701.94|33701.94|33701.94|33701.94|33701.94|33701.94|33701.94|33701.94|0
1643288490000|2022-01-27 13:01:30|33697.64|33697.64|33697.64|33697.64|33697.64|33697.64|33697.64|33697.64|0
1643288500000|2022-01-27 13:01:40|33693.33|33693.33|33693.33|33693.33|33693.33|33693.33|33693.33|33693.33|0
1643288520000|2022-01-27 13:02:00|33697.64|33697.64|33697.64|33697.64|33697.64|33697.64|33697.64|33697.64|0
1643288550000|2022-01-27 13:02:30|33693.33|33693.33|33693.33|33693.33|33693.33|33693.33|33693.33|33693.33|0
1643288590000|2022-01-27 13:03:10|33697.64|33697.64|33693.33|33693.33|33697.64|33697.64|33693.33|33693.33|0
1643288610000|2022-01-27 13:03:30|33689.77|33689.77|33689.77|33689.77|33689.77|33689.77|33689.77|33689.77|0
1643288630000|2022-01-27 13:03:50|33698.39|33698.39|33698.39|33698.39|33698.39|33698.39|33698.39|33698.39|0
1643288670000|2022-01-27 13:04:30|33692.3|33692.3|33683.69|33683.69|33692.3|33692.3|33683.69|33683.69|0
1643288700000|2022-01-27 13:05:00|33692.3|33692.3|33692.3|33692.3|33692.3|33692.3|33688|33688|0
1643288710000|2022-01-27 13:05:10|33696.61|33696.61|33688|33688|33696.61|33696.61|33688|33688|0
1643288880000|2022-01-27 13:08:00|33683.69|33683.69|33683.69|33683.69|33683.69|33683.69|33683.69|33683.69|0
1643288890000|2022-01-27 13:08:10|33679.38|33679.38|33679.38|33679.38|33679.38|33679.38|33679.38|33679.38|0
1643288910000|2022-01-27 13:08:30|33688|33688|33688|33688|33688|33688|33688|33688|0
1643288940000|2022-01-27 13:09:00|33683.69|33683.69|33667.22|33667.22|33683.69|33683.69|33667.22|33667.22|0
1643288970000|2022-01-27 13:09:30|33668.99|33668.99|33677.61|33677.61|33677.61|33677.61|33668.99|33668.99|0
1643289040000|2022-01-27 13:10:40|33679.38|33679.38|33679.38|33679.38|33679.38|33679.38|33679.38|33679.38|0
1643289050000|2022-01-27 13:10:50|33675.08|33675.08|33675.08|33675.08|33675.08|33675.08|33675.08|33675.08|0
1643289060000|2022-01-27 13:11:00|33670.77|33670.77|33675.08|33675.08|33676.85|33676.85|33670.77|33670.77|0
1643289090000|2022-01-27 13:11:30|33676.85|33676.85|33676.85|33676.85|33676.85|33676.85|33676.85|33676.85|0
1643289110000|2022-01-27 13:11:50|33675.08|33675.08|33675.08|33675.08|33675.08|33675.08|33675.08|33675.08|0
1643289120000|2022-01-27 13:12:00|33670.77|33670.77|33670.77|33670.77|33670.77|33670.77|33670.77|33670.77|0
1643289130000|2022-01-27 13:12:10|33657.85|33657.85|33662.16|33662.16|33666.46|33666.46|33657.85|33657.85|0
1643289220000|2022-01-27 13:13:40|33670.77|33670.77|33666.46|33666.46|33670.77|33670.77|33666.46|33666.46|0
1643289240000|2022-01-27 13:14:00|33675.08|33675.08|33676.85|33676.85|33676.85|33676.85|33672.55|33672.55|0
1643289270000|2022-01-27 13:14:30|33672.55|33672.55|33676.85|33676.85|33676.85|33676.85|33672.55|33672.55|0
1643289310000|2022-01-27 13:15:10|33678.63|33678.63|33687.52|33687.52|33687.52|33687.52|33678.63|33678.63|0
1643289320000|2022-01-27 13:15:20|33696.13|33696.13|33696.13|33696.13|33696.13|33696.13|33696.13|33696.13|0
1643289330000|2022-01-27 13:15:30|33704.74|33704.74|33704.74|33704.74|33704.74|33704.74|33704.74|33704.74|0
1643289350000|2022-01-27 13:15:50|33700.44|33700.44|33700.44|33700.44|33700.44|33700.44|33700.44|33700.44|0
1643289360000|2022-01-27 13:16:00|33702.21|33702.21|33703.99|33703.99|33703.99|33703.99|33700.44|33700.44|0
1643289370000|2022-01-27 13:16:10|33712.6|33712.6|33712.6|33712.6|33712.6|33712.6|33712.6|33712.6|0
1643289380000|2022-01-27 13:16:20|33708.3|33708.3|33708.3|33708.3|33708.3|33708.3|33708.3|33708.3|0
1643289430000|2022-01-27 13:17:10|33706.52|33706.52|33706.52|33706.52|33706.52|33706.52|33706.52|33706.52|0
1643289440000|2022-01-27 13:17:20|33708.3|33708.3|33708.3|33708.3|33708.3|33708.3|33708.3|33708.3|0
1643289470000|2022-01-27 13:17:50|33703.99|33703.99|33700.44|33700.44|33703.99|33703.99|33700.44|33700.44|0
1643289480000|2022-01-27 13:18:00|33687.52|33687.52|33683.96|33683.96|33687.52|33687.52|33683.96|33683.96|0
1643289510000|2022-01-27 13:18:30|33687.52|33687.52|33687.52|33687.52|33687.52|33687.52|33687.52|33687.52|0
1643289520000|2022-01-27 13:18:40|33683.21|33683.21|33683.21|33683.21|33683.21|33683.21|33683.21|33683.21|0
1643289530000|2022-01-27 13:18:50|33678.9|33678.9|33678.9|33678.9|33678.9|33678.9|33678.9|33678.9|0
1643289550000|2022-01-27 13:19:10|33689.3|33689.3|33691.07|33691.07|33691.07|33691.07|33689.3|33689.3|0
1643289560000|2022-01-27 13:19:20|33692.85|33692.85|33692.85|33692.85|33692.85|33692.85|33692.85|33692.85|0
1643289700000|2022-01-27 13:21:40|33694.63|33694.63|33694.63|33694.63|33694.63|33694.63|33694.63|33694.63|0
1643289730000|2022-01-27 13:22:10|33692.85|33692.85|33692.85|33692.85|33692.85|33692.85|33692.85|33692.85|0
1643289750000|2022-01-27 13:22:30|33705.77|33705.77|33714.38|33714.38|33714.38|33714.38|33705.77|33705.77|0
1643289760000|2022-01-27 13:22:40|33710.08|33710.08|33710.08|33710.08|33710.08|33710.08|33710.08|33710.08|0
1643289780000|2022-01-27 13:23:00|33714.38|33714.38|33710.08|33710.08|33714.38|33714.38|33710.08|33710.08|0
1643289900000|2022-01-27 13:25:00|33731.61|33731.61|33731.61|33731.61|33731.61|33731.61|33731.61|33731.61|0
1643289930000|2022-01-27 13:25:30|33735.91|33735.91|33735.91|33735.91|33735.91|33735.91|33735.91|33735.91|0
1643289950000|2022-01-27 13:25:50|33731.61|33731.61|33731.61|33731.61|33731.61|33731.61|33731.61|33731.61|0
1643290000000|2022-01-27 13:26:40|33733.39|33733.39|33737.69|33737.69|33737.69|33737.69|33733.39|33733.39|0
1643290030000|2022-01-27 13:27:10|33733.39|33733.39|33710.08|33710.08|33733.39|33733.39|33710.08|33710.08|0
1643290040000|2022-01-27 13:27:20|33714.38|33714.38|33714.38|33714.38|33714.38|33714.38|33714.38|33714.38|0
1643290050000|2022-01-27 13:27:30|33716.16|33716.16|33716.16|33716.16|33716.16|33716.16|33716.16|33716.16|0
1643290140000|2022-01-27 13:29:00|33720.47|33720.47|33720.47|33720.47|33720.47|33720.47|33720.47|33720.47|0
1643290160000|2022-01-27 13:29:20|33716.16|33716.16|33716.16|33716.16|33716.16|33716.16|33716.16|33716.16|0
1643290170000|2022-01-27 13:29:30|33711.85|33711.85|33711.85|33711.85|33711.85|33711.85|33711.85|33711.85|0
1643290200000|2022-01-27 13:30:00|33720.47|33720.47|33720.47|33720.47|33724.77|33724.77|33720.47|33720.47|0
1643290210000|2022-01-27 13:30:10|33716.16|33716.16|33716.16|33716.16|33716.16|33716.16|33716.16|33716.16|0
1643290220000|2022-01-27 13:30:20|33717.94|33717.94|33717.94|33717.94|33717.94|33717.94|33717.94|33717.94|0
1643290290000|2022-01-27 13:31:30|33721.49|33721.49|33734.41|33734.41|33734.41|33734.41|33721.49|33721.49|0
1643290350000|2022-01-27 13:32:30|33742.27|33742.27|33742.27|33742.27|33742.27|33742.27|33742.27|33742.27|0
1643290360000|2022-01-27 13:32:40|33737.96|33737.96|33737.96|33737.96|33737.96|33737.96|33737.96|33737.96|0
1643290370000|2022-01-27 13:32:50|33733.66|33733.66|33733.66|33733.66|33733.66|33733.66|33733.66|33733.66|0
1643290390000|2022-01-27 13:33:10|33735.44|33735.44|33744.05|33744.05|33744.05|33744.05|33735.44|33735.44|0
1643290410000|2022-01-27 13:33:30|33739.74|33739.74|33735.44|33735.44|33739.74|33739.74|33735.44|33735.44|0
1643290420000|2022-01-27 13:33:40|33739.74|33739.74|33739.74|33739.74|33739.74|33739.74|33739.74|33739.74|0
1643290450000|2022-01-27 13:34:10|33735.44|33735.44|33726.82|33726.82|33735.44|33735.44|33726.82|33726.82|0
1643290480000|2022-01-27 13:34:40|33721.49|33721.49|33721.49|33721.49|33721.49|33721.49|33721.49|33721.49|0
1643290490000|2022-01-27 13:34:50|33717.18|33717.18|33717.18|33717.18|33717.18|33717.18|33717.18|33717.18|0
1643290520000|2022-01-27 13:35:20|33712.88|33712.88|33712.88|33712.88|33712.88|33712.88|33712.88|33712.88|0
1643290530000|2022-01-27 13:35:30|33711.1|33711.1|33715.41|33715.41|33715.41|33715.41|33711.1|33711.1|0
1643290540000|2022-01-27 13:35:40|33711.1|33711.1|33706.79|33706.79|33711.1|33711.1|33706.79|33706.79|0
1643290560000|2022-01-27 13:36:00|33710.35|33710.35|33718.96|33718.96|33718.96|33718.96|33710.35|33710.35|0
1643290570000|2022-01-27 13:36:10|33723.27|33723.27|33723.27|33723.27|33723.27|33723.27|33723.27|33723.27|0
1643290590000|2022-01-27 13:36:30|33726.82|33726.82|33726.82|33726.82|33726.82|33726.82|33726.82|33726.82|0
1643290600000|2022-01-27 13:36:40|33718.21|33718.21|33718.21|33718.21|33718.21|33718.21|33718.21|33718.21|0
1643290630000|2022-01-27 13:37:10|33714.65|33714.65|33714.65|33714.65|33714.65|33714.65|33714.65|33714.65|0
1643290710000|2022-01-27 13:38:30|33718.96|33718.96|33717.18|33717.18|33718.96|33718.96|33717.18|33717.18|0
1643290730000|2022-01-27 13:38:50|33715.41|33715.41|33713.63|33713.63|33715.41|33715.41|33713.63|33713.63|0
1643290770000|2022-01-27 13:39:30|33717.94|33717.94|33717.94|33717.94|33717.94|33717.94|33717.94|33717.94|0
1643290780000|2022-01-27 13:39:40|33713.63|33713.63|33713.63|33713.63|33713.63|33713.63|33713.63|33713.63|0
1643290790000|2022-01-27 13:39:50|33709.32|33709.32|33709.32|33709.32|33709.32|33709.32|33709.32|33709.32|0
1643290880000|2022-01-27 13:41:20|33717.94|33717.94|33700.71|33700.71|33717.94|33717.94|33700.71|33700.71|0
1643290930000|2022-01-27 13:42:10|33696.4|33696.4|33694.63|33694.63|33696.4|33696.4|33694.63|33694.63|0
1643290950000|2022-01-27 13:42:30|33690.32|33690.32|33694.63|33694.63|33694.63|33694.63|33690.32|33690.32|0
1643291020000|2022-01-27 13:43:40|33703.24|33703.24|33705.02|33705.02|33705.02|33705.02|33703.24|33703.24|0
1643291040000|2022-01-27 13:44:00|33713.63|33713.63|33713.63|33713.63|33713.63|33713.63|33713.63|33713.63|0
1643291060000|2022-01-27 13:44:20|33722.24|33722.24|33722.24|33722.24|33722.24|33722.24|33722.24|33722.24|0
1643291080000|2022-01-27 13:44:40|33724.02|33724.02|33724.02|33724.02|33724.02|33724.02|33724.02|33724.02|0
1643291090000|2022-01-27 13:44:50|33725.8|33725.8|33725.8|33725.8|33725.8|33725.8|33725.8|33725.8|0
1643291100000|2022-01-27 13:45:00|33727.57|33727.57|33750.88|33750.88|33750.88|33750.88|33727.57|33727.57|0
1643291110000|2022-01-27 13:45:10|33742.27|33742.27|33733.66|33733.66|33742.27|33742.27|33733.66|33733.66|0
1643291160000|2022-01-27 13:46:00|33730.1|33730.1|33728.33|33728.33|33730.1|33730.1|33728.33|33728.33|0
1643291200000|2022-01-27 13:46:40|33722.99|33722.99|33722.99|33722.99|33722.99|33722.99|33722.99|33722.99|0
1643291210000|2022-01-27 13:46:50|33731.61|33731.61|33731.61|33731.61|33731.61|33731.61|33731.61|33731.61|0
1643291220000|2022-01-27 13:47:00|33722.99|33722.99|33731.61|33731.61|33731.61|33731.61|33722.99|33722.99|0
1643291240000|2022-01-27 13:47:20|33722.99|33722.99|33724.77|33724.77|33724.77|33724.77|33722.99|33722.99|0
1643291270000|2022-01-27 13:47:50|33729.08|33729.08|33724.77|33724.77|33729.08|33729.08|33724.77|33724.77|0
1643291290000|2022-01-27 13:48:10|33729.08|33729.08|33729.08|33729.08|33729.08|33729.08|33729.08|33729.08|0
1643291310000|2022-01-27 13:48:30|33724.77|33724.77|33724.77|33724.77|33724.77|33724.77|33724.77|33724.77|0
1643291330000|2022-01-27 13:48:50|33720.47|33720.47|33720.47|33720.47|33720.47|33720.47|33720.47|33720.47|0
1643291370000|2022-01-27 13:49:30|33722.62|33722.62|33722.62|33722.62|33722.62|33722.62|33722.62|33722.62|0
1643291390000|2022-01-27 13:49:50|33724.77|33724.77|33724.77|33724.77|33724.77|33724.77|33724.77|33724.77|0
1643291430000|2022-01-27 13:50:30|33720.47|33720.47|33720.47|33720.47|33720.47|33720.47|33720.47|33720.47|0
1643291440000|2022-01-27 13:50:40|33716.16|33716.16|33716.16|33716.16|33716.16|33716.16|33716.16|33716.16|0
1643291450000|2022-01-27 13:50:50|33709.05|33709.05|33709.05|33709.05|33709.05|33709.05|33709.05|33709.05|0
1643291480000|2022-01-27 13:51:20|33712.6|33712.6|33712.6|33712.6|33712.6|33712.6|33712.6|33712.6|0
1643291510000|2022-01-27 13:51:50|33710.83|33710.83|33710.83|33710.83|33710.83|33710.83|33710.83|33710.83|0
1643291520000|2022-01-27 13:52:00|33712.6|33712.6|33716.91|33716.91|33716.91|33716.91|33712.6|33712.6|0
1643291690000|2022-01-27 13:54:50|33725.52|33725.52|33725.52|33725.52|33725.52|33725.52|33725.52|33725.52|0
1643291740000|2022-01-27 13:55:40|33721.22|33721.22|33729.83|33729.83|33729.83|33729.83|33721.22|33721.22|0
1643291750000|2022-01-27 13:55:50|33733.39|33733.39|33733.39|33733.39|33733.39|33733.39|33733.39|33733.39|0
1643291760000|2022-01-27 13:56:00|33746.3|33746.3|33746.3|33746.3|33746.3|33746.3|33746.3|33746.3|0
1643291770000|2022-01-27 13:56:10|33750.61|33750.61|33748.83|33748.83|33750.61|33750.61|33748.83|33748.83|0
1643291800000|2022-01-27 13:56:40|33753.14|33753.14|33753.14|33753.14|33753.14|33753.14|33753.14|33753.14|0
1643291850000|2022-01-27 13:57:30|33748.83|33748.83|33748.83|33748.83|33748.83|33748.83|33748.83|33748.83|0
1643291860000|2022-01-27 13:57:40|33753.14|33753.14|33757.45|33757.45|33757.45|33757.45|33753.14|33753.14|0
1643291870000|2022-01-27 13:57:50|33748.83|33748.83|33753.14|33753.14|33753.14|33753.14|33748.83|33748.83|0
1643291880000|2022-01-27 13:58:00|33757.45|33757.45|33757.45|33757.45|33757.45|33757.45|33757.45|33757.45|0
1643291890000|2022-01-27 13:58:10|33744.53|33744.53|33752.39|33752.39|33752.39|33752.39|33740.22|33740.22|0
1643291900000|2022-01-27 13:58:20|33756.69|33756.69|33756.69|33756.69|33756.69|33756.69|33756.69|33756.69|0
1643291910000|2022-01-27 13:58:30|33754.92|33754.92|33754.92|33754.92|33754.92|33754.92|33754.92|33754.92|0
1643291920000|2022-01-27 13:58:40|33750.61|33750.61|33750.61|33750.61|33750.61|33750.61|33750.61|33750.61|0
1643291960000|2022-01-27 13:59:20|33759.22|33759.22|33759.22|33759.22|33759.22|33759.22|33759.22|33759.22|0
1643291980000|2022-01-27 13:59:40|33772.14|33772.14|33776.45|33776.45|33776.45|33776.45|33772.14|33772.14|0
1643292010000|2022-01-27 14:00:10|33793.68|33793.68|33785.06|33785.06|33793.68|33793.68|33785.06|33785.06|0
1643292030000|2022-01-27 14:00:30|33788.62|33788.62|33788.62|33788.62|33788.62|33788.62|33788.62|33788.62|0
1643292060000|2022-01-27 14:01:00|33792.17|33792.17|33792.17|33792.17|33792.17|33792.17|33792.17|33792.17|0
1643292140000|2022-01-27 14:02:20|33800.78|33800.78|33800.78|33800.78|33800.78|33800.78|33800.78|33800.78|0
1643292160000|2022-01-27 14:02:40|33796.48|33796.48|33792.17|33792.17|33796.48|33796.48|33792.17|33792.17|0
1643292200000|2022-01-27 14:03:20|33793.95|33793.95|33793.95|33793.95|33793.95|33793.95|33793.95|33793.95|0
1643292210000|2022-01-27 14:03:30|33795.73|33795.73|33797.5|33797.5|33797.5|33797.5|33795.73|33795.73|0
1643292230000|2022-01-27 14:03:50|33801.81|33801.81|33801.81|33801.81|33801.81|33801.81|33801.81|33801.81|0
1643292240000|2022-01-27 14:04:00|33803.59|33803.59|33780.28|33780.28|33803.59|33803.59|33775.97|33775.97|0
1643292250000|2022-01-27 14:04:10|33788.89|33788.89|33788.89|33788.89|33788.89|33788.89|33788.89|33788.89|0
1643292270000|2022-01-27 14:04:30|33784.58|33784.58|33784.58|33784.58|33784.58|33784.58|33784.58|33784.58|0
1643292300000|2022-01-27 14:05:00|33780.28|33780.28|33782.81|33782.81|33782.81|33782.81|33778.5|33778.5|0
1643292360000|2022-01-27 14:06:00|33768.86|33768.86|33764.56|33764.56|33773.17|33773.17|33764.56|33764.56|0
1643292490000|2022-01-27 14:08:10|33768.86|33768.86|33768.86|33768.86|33768.86|33768.86|33768.86|33768.86|0
1643292520000|2022-01-27 14:08:40|33764.56|33764.56|33764.56|33764.56|33764.56|33764.56|33764.56|33764.56|0
1643292620000|2022-01-27 14:10:20|33768.86|33768.86|33768.86|33768.86|33768.86|33768.86|33768.86|33768.86|0
1643292640000|2022-01-27 14:10:40|33777.47|33777.47|33777.47|33777.47|33777.47|33777.47|33777.47|33777.47|0
1643292660000|2022-01-27 14:11:00|33781.03|33781.03|33782.81|33782.81|33782.81|33782.81|33781.03|33781.03|0
1643292680000|2022-01-27 14:11:20|33781.03|33781.03|33781.03|33781.03|33781.03|33781.03|33781.03|33781.03|0
1643292720000|2022-01-27 14:12:00|33772.42|33772.42|33753.41|33753.41|33772.42|33772.42|33753.41|33753.41|0
1643292760000|2022-01-27 14:12:40|33757.72|33757.72|33757.72|33757.72|33757.72|33757.72|33757.72|33757.72|0
1643292780000|2022-01-27 14:13:00|33766.33|33766.33|33762.03|33762.03|33766.33|33766.33|33762.03|33762.03|0
1643292850000|2022-01-27 14:14:10|33763.8|33763.8|33768.11|33768.11|33768.11|33768.11|33763.8|33763.8|0
1643292860000|2022-01-27 14:14:20|33772.42|33772.42|33772.42|33772.42|33772.42|33772.42|33772.42|33772.42|0
1643292880000|2022-01-27 14:14:40|33776.72|33776.72|33780.28|33780.28|33780.28|33780.28|33776.72|33776.72|0
1643292940000|2022-01-27 14:15:40|33783.83|33783.83|33788.14|33788.14|33788.14|33788.14|33783.83|33783.83|0
1643293000000|2022-01-27 14:16:40|33792.44|33792.44|33792.44|33792.44|33792.44|33792.44|33792.44|33792.44|0
1643293030000|2022-01-27 14:17:10|33801.06|33801.06|33798.53|33798.53|33801.06|33801.06|33796.75|33796.75|0
1643293080000|2022-01-27 14:18:00|33807.14|33807.14|33807.14|33807.14|33807.14|33807.14|33807.14|33807.14|0
1643293090000|2022-01-27 14:18:10|33811.45|33811.45|33807.14|33807.14|33811.45|33811.45|33807.14|33807.14|0
1643293100000|2022-01-27 14:18:20|33811.45|33811.45|33807.89|33807.89|33811.45|33811.45|33807.89|33807.89|0
1643293140000|2022-01-27 14:19:00|33806.12|33806.12|33806.12|33806.12|33806.12|33806.12|33806.12|33806.12|0
1643293170000|2022-01-27 14:19:30|33807.89|33807.89|33807.89|33807.89|33807.89|33807.89|33807.89|33807.89|0
1643293280000|2022-01-27 14:21:20|33812.2|33812.2|33812.2|33812.2|33812.2|33812.2|33812.2|33812.2|0
1643293300000|2022-01-27 14:21:40|33816.51|33816.51|33816.51|33816.51|33816.51|33816.51|33816.51|33816.51|0
1643293310000|2022-01-27 14:21:50|33812.2|33812.2|33812.2|33812.2|33812.2|33812.2|33812.2|33812.2|0
1643293320000|2022-01-27 14:22:00|33810.42|33810.42|33806.87|33806.87|33810.42|33810.42|33806.87|33806.87|0
1643293380000|2022-01-27 14:23:00|33798.26|33798.26|33803.59|33803.59|33803.59|33803.59|33798.26|33798.26|0
1643293420000|2022-01-27 14:23:40|33807.89|33807.89|33807.89|33807.89|33807.89|33807.89|33807.89|33807.89|0
1643293430000|2022-01-27 14:23:50|33806.12|33806.12|33806.12|33806.12|33806.12|33806.12|33806.12|33806.12|0
1643293450000|2022-01-27 14:24:10|33801.81|33801.81|33782.81|33782.81|33801.81|33801.81|33782.81|33782.81|0
1643293460000|2022-01-27 14:24:20|33787.11|33787.11|33787.11|33787.11|33787.11|33787.11|33787.11|33787.11|0
1643293500000|2022-01-27 14:25:00|33791.42|33791.42|33789.64|33789.64|33791.42|33791.42|33789.64|33789.64|0
1643293510000|2022-01-27 14:25:10|33785.34|33785.34|33785.34|33785.34|33785.34|33785.34|33785.34|33785.34|0
1643293630000|2022-01-27 14:27:10|33789.64|33789.64|33789.64|33789.64|33789.64|33789.64|33789.64|33789.64|0
1643293680000|2022-01-27 14:28:00|33793.95|33793.95|33793.95|33793.95|33793.95|33793.95|33793.95|33793.95|0
1643293720000|2022-01-27 14:28:40|33798.26|33798.26|33793.95|33793.95|33802.56|33802.56|33793.95|33793.95|0
1643293740000|2022-01-27 14:29:00|33798.26|33798.26|33802.56|33802.56|33802.56|33802.56|33793.95|33793.95|0
1643293780000|2022-01-27 14:29:40|33806.87|33806.87|33806.87|33806.87|33806.87|33806.87|33806.87|33806.87|0
1643293790000|2022-01-27 14:29:50|33793.95|33793.95|33793.95|33793.95|33802.56|33802.56|33793.95|33793.95|0
1643293800000|2022-01-27 14:30:00|33789.64|33789.64|33789.64|33789.64|33798.26|33798.26|33789.64|33789.64|0
1643293810000|2022-01-27 14:30:10|33793.95|33793.95|33785.34|33785.34|33793.95|33793.95|33785.34|33785.34|0
1643293820000|2022-01-27 14:30:20|33789.64|33789.64|33785.34|33785.34|33789.64|33789.64|33785.34|33785.34|0
1643293830000|2022-01-27 14:30:30|33789.64|33789.64|33781.03|33781.03|33789.64|33789.64|33781.03|33781.03|0
1643293840000|2022-01-27 14:30:40|33785.34|33785.34|33781.03|33781.03|33785.34|33785.34|33781.03|33781.03|0
1643293850000|2022-01-27 14:30:50|33776.72|33776.72|33776.72|33776.72|33785.34|33785.34|33776.72|33776.72|0
1643293860000|2022-01-27 14:31:00|33772.42|33772.42|33778.5|33778.5|33778.5|33778.5|33772.42|33772.42|0
1643293880000|2022-01-27 14:31:20|33776.72|33776.72|33781.03|33781.03|33781.03|33781.03|33776.72|33776.72|0
1643293900000|2022-01-27 14:31:40|33782.81|33782.81|33808.65|33808.65|33817.26|33817.26|33782.81|33782.81|0
1643293910000|2022-01-27 14:31:50|33804.34|33804.34|33804.34|33804.34|33804.34|33804.34|33804.34|33804.34|0
1643293920000|2022-01-27 14:32:00|33810.42|33810.42|33810.42|33810.42|33810.42|33810.42|33810.42|33810.42|0
1643293940000|2022-01-27 14:32:20|33808.65|33808.65|33817.26|33817.26|33817.26|33817.26|33808.65|33808.65|0
1643293950000|2022-01-27 14:32:30|33808.65|33808.65|33808.65|33808.65|33808.65|33808.65|33808.65|33808.65|0
1643293960000|2022-01-27 14:32:40|33812.95|33812.95|33800.03|33800.03|33812.95|33812.95|33800.03|33800.03|0
1643293970000|2022-01-27 14:32:50|33795.73|33795.73|33785.34|33785.34|33795.73|33795.73|33785.34|33785.34|0
1643293980000|2022-01-27 14:33:00|33781.03|33781.03|33781.03|33781.03|33781.03|33781.03|33781.03|33781.03|0
1643293990000|2022-01-27 14:33:10|33793.95|33793.95|33793.95|33793.95|33793.95|33793.95|33793.95|33793.95|0
1643294000000|2022-01-27 14:33:20|33785.34|33785.34|33781.03|33781.03|33785.34|33785.34|33781.03|33781.03|0
1643294010000|2022-01-27 14:33:30|33785.34|33785.34|33785.34|33785.34|33785.34|33785.34|33785.34|33785.34|0
1643294030000|2022-01-27 14:33:50|33793.95|33793.95|33798.26|33798.26|33800.03|33800.03|33793.95|33793.95|0
1643294040000|2022-01-27 14:34:00|33793.95|33793.95|33793.95|33793.95|33795.73|33795.73|33793.95|33793.95|0
1643294050000|2022-01-27 14:34:10|33798.26|33798.26|33798.26|33798.26|33798.26|33798.26|33798.26|33798.26|0
1643294060000|2022-01-27 14:34:20|33802.56|33802.56|33798.26|33798.26|33806.87|33806.87|33798.26|33798.26|0
1643294070000|2022-01-27 14:34:30|33806.87|33806.87|33806.87|33806.87|33806.87|33806.87|33798.26|33798.26|0
1643294080000|2022-01-27 14:34:40|33805.09|33805.09|33800.78|33800.78|33805.09|33805.09|33800.78|33800.78|0
1643294090000|2022-01-27 14:34:50|33805.09|33805.09|33805.09|33805.09|33805.09|33805.09|33805.09|33805.09|0
1643294100000|2022-01-27 14:35:00|33796.48|33796.48|33800.03|33800.03|33800.03|33800.03|33796.48|33796.48|0
1643294110000|2022-01-27 14:35:10|33795.73|33795.73|33791.42|33791.42|33795.73|33795.73|33787.11|33787.11|0
1643294120000|2022-01-27 14:35:20|33795.73|33795.73|33779.25|33779.25|33795.73|33795.73|33774.95|33774.95|0
1643294130000|2022-01-27 14:35:30|33774.95|33774.95|33774.95|33774.95|33774.95|33774.95|33774.95|33774.95|0
1643294140000|2022-01-27 14:35:40|33779.25|33779.25|33787.11|33787.11|33787.87|33787.87|33779.25|33779.25|0
1643294150000|2022-01-27 14:35:50|33774.19|33774.19|33795.73|33795.73|33795.73|33795.73|33774.19|33774.19|0
1643294160000|2022-01-27 14:36:00|33797.5|33797.5|33807.89|33807.89|33807.89|33807.89|33797.5|33797.5|0
1643294170000|2022-01-27 14:36:10|33812.2|33812.2|33801.81|33801.81|33812.2|33812.2|33801.81|33801.81|0
1643294180000|2022-01-27 14:36:20|33803.59|33803.59|33803.59|33803.59|33807.89|33807.89|33794.97|33794.97|0
1643294190000|2022-01-27 14:36:30|33807.89|33807.89|33803.59|33803.59|33807.89|33807.89|33803.59|33803.59|0
1643294200000|2022-01-27 14:36:40|33801.81|33801.81|33794.7|33794.7|33801.81|33801.81|33794.7|33794.7|0
1643294210000|2022-01-27 14:36:50|33799.01|33799.01|33804.34|33804.34|33804.34|33804.34|33799.01|33799.01|0
1643294220000|2022-01-27 14:37:00|33800.78|33800.78|33800.78|33800.78|33800.78|33800.78|33800.78|33800.78|0
1643294230000|2022-01-27 14:37:10|33813.7|33813.7|33827.65|33827.65|33827.65|33827.65|33813.7|33813.7|0
1643294240000|2022-01-27 14:37:20|33840.57|33840.57|33836.26|33836.26|33840.57|33840.57|33836.26|33836.26|0
1643294250000|2022-01-27 14:37:30|33840.57|33840.57|33840.57|33840.57|33840.57|33840.57|33840.57|33840.57|0
1643294260000|2022-01-27 14:37:40|33836.26|33836.26|33854.79|33854.79|33856.56|33856.56|33827.65|33827.65|0
1643294270000|2022-01-27 14:37:50|33851.23|33851.23|33854.79|33854.79|33854.79|33854.79|33851.23|33851.23|0
1643294280000|2022-01-27 14:38:00|33850.48|33850.48|33839.06|33839.06|33850.48|33850.48|33839.06|33839.06|0
1643294290000|2022-01-27 14:38:10|33843.37|33843.37|33843.37|33843.37|33843.37|33843.37|33843.37|33843.37|0
1643294300000|2022-01-27 14:38:20|33847.68|33847.68|33855.54|33855.54|33864.15|33864.15|33847.68|33847.68|0
1643294310000|2022-01-27 14:38:30|33851.23|33851.23|33842.62|33842.62|33851.23|33851.23|33838.31|33838.31|0
1643294320000|2022-01-27 14:38:40|33846.92|33846.92|33846.92|33846.92|33846.92|33846.92|33846.92|33846.92|0
1643294330000|2022-01-27 14:38:50|33817.53|33817.53|33808.92|33808.92|33817.53|33817.53|33808.92|33808.92|0
1643294350000|2022-01-27 14:39:10|33807.14|33807.14|33828.67|33828.67|33828.67|33828.67|33807.14|33807.14|0
1643294370000|2022-01-27 14:39:30|33832.98|33832.98|33832.98|33832.98|33832.98|33832.98|33832.98|33832.98|0
1643294390000|2022-01-27 14:39:50|33837.29|33837.29|33841.59|33841.59|33841.59|33841.59|33837.29|33837.29|0
1643294400000|2022-01-27 14:40:00|33845.9|33845.9|33845.9|33845.9|33845.9|33845.9|33845.9|33845.9|0
1643294410000|2022-01-27 14:40:10|33854.51|33854.51|33854.51|33854.51|33854.51|33854.51|33854.51|33854.51|0
1643294420000|2022-01-27 14:40:20|33856.29|33856.29|33859.84|33859.84|33859.84|33859.84|33856.29|33856.29|0
1643294430000|2022-01-27 14:40:30|33858.07|33858.07|33858.07|33858.07|33858.07|33858.07|33853.76|33853.76|0
1643294440000|2022-01-27 14:40:40|33853.76|33853.76|33853.76|33853.76|33853.76|33853.76|33853.76|33853.76|0
1643294450000|2022-01-27 14:40:50|33849.45|33849.45|33849.45|33849.45|33849.45|33849.45|33849.45|33849.45|0
1643294470000|2022-01-27 14:41:10|33858.07|33858.07|33859.84|33859.84|33859.84|33859.84|33858.07|33858.07|0
1643294480000|2022-01-27 14:41:20|33864.15|33864.15|33864.15|33864.15|33864.15|33864.15|33864.15|33864.15|0
1643294490000|2022-01-27 14:41:30|33868.46|33868.46|33881.38|33881.38|33881.38|33881.38|33868.46|33868.46|0
1643294500000|2022-01-27 14:41:40|33877.07|33877.07|33881.38|33881.38|33881.38|33881.38|33872.76|33872.76|0
1643294510000|2022-01-27 14:41:50|33872.76|33872.76|33870.99|33870.99|33872.76|33872.76|33870.99|33870.99|0
1643294520000|2022-01-27 14:42:00|33867.43|33867.43|33844.87|33844.87|33867.43|33867.43|33844.87|33844.87|0
1643294540000|2022-01-27 14:42:20|33840.57|33840.57|33840.57|33840.57|33840.57|33840.57|33840.57|33840.57|0
1643294550000|2022-01-27 14:42:30|33836.26|33836.26|33836.26|33836.26|33836.26|33836.26|33836.26|33836.26|0
1643294560000|2022-01-27 14:42:40|33844.87|33844.87|33827.65|33827.65|33844.87|33844.87|33823.34|33823.34|0
1643294570000|2022-01-27 14:42:50|33823.34|33823.34|33827.65|33827.65|33827.65|33827.65|33823.34|33823.34|0
1643294580000|2022-01-27 14:43:00|33831.95|33831.95|33821.56|33821.56|33831.95|33831.95|33821.56|33821.56|0
1643294600000|2022-01-27 14:43:20|33816.23|33816.23|33813.7|33813.7|33818.01|33818.01|33813.7|33813.7|0
1643294610000|2022-01-27 14:43:30|33809.4|33809.4|33809.4|33809.4|33809.4|33809.4|33809.4|33809.4|0
1643294620000|2022-01-27 14:43:40|33818.01|33818.01|33813.7|33813.7|33818.01|33818.01|33813.7|33813.7|0
1643294630000|2022-01-27 14:43:50|33809.4|33809.4|33813.7|33813.7|33813.7|33813.7|33809.4|33809.4|0
1643294640000|2022-01-27 14:44:00|33826.62|33826.62|33822.32|33822.32|33826.62|33826.62|33822.32|33822.32|0
1643294650000|2022-01-27 14:44:10|33818.01|33818.01|33818.01|33818.01|33818.01|33818.01|33818.01|33818.01|0
1643294660000|2022-01-27 14:44:20|33822.32|33822.32|33818.01|33818.01|33822.32|33822.32|33818.01|33818.01|0
1643294670000|2022-01-27 14:44:30|33819.79|33819.79|33828.4|33828.4|33828.4|33828.4|33819.79|33819.79|0
1643294690000|2022-01-27 14:44:50|33832.71|33832.71|33828.4|33828.4|33832.71|33832.71|33828.4|33828.4|0
1643294710000|2022-01-27 14:45:10|33832.71|33832.71|33822.32|33822.32|33832.71|33832.71|33818.01|33818.01|0
1643294720000|2022-01-27 14:45:20|33818.01|33818.01|33818.01|33818.01|33822.32|33822.32|33818.01|33818.01|0
1643294730000|2022-01-27 14:45:30|33822.32|33822.32|33822.32|33822.32|33822.32|33822.32|33822.32|33822.32|0
1643294740000|2022-01-27 14:45:40|33826.62|33826.62|33822.32|33822.32|33826.62|33826.62|33822.32|33822.32|0
1643294750000|2022-01-27 14:45:50|33818.01|33818.01|33800.78|33800.78|33818.01|33818.01|33796.48|33796.48|0
1643294760000|2022-01-27 14:46:00|33796.48|33796.48|33792.17|33792.17|33796.48|33796.48|33792.17|33792.17|0
1643294770000|2022-01-27 14:46:10|33809.4|33809.4|33813.7|33813.7|33813.7|33813.7|33809.4|33809.4|0
1643294780000|2022-01-27 14:46:20|33818.01|33818.01|33818.01|33818.01|33818.01|33818.01|33818.01|33818.01|0
1643294800000|2022-01-27 14:46:40|33826.62|33826.62|33828.4|33828.4|33828.4|33828.4|33826.62|33826.62|0
1643294810000|2022-01-27 14:46:50|33832.71|33832.71|33832.71|33832.71|33832.71|33832.71|33832.71|33832.71|0
1643294820000|2022-01-27 14:47:00|33837.01|33837.01|33832.71|33832.71|33837.01|33837.01|33832.71|33832.71|0
1643294830000|2022-01-27 14:47:10|33837.01|33837.01|33841.32|33841.32|33841.32|33841.32|33837.01|33837.01|0
1643294840000|2022-01-27 14:47:20|33845.63|33845.63|33845.63|33845.63|33845.63|33845.63|33845.63|33845.63|0
1643294850000|2022-01-27 14:47:30|33849.18|33849.18|33860.6|33860.6|33860.6|33860.6|33849.18|33849.18|0
1643294860000|2022-01-27 14:47:40|33856.29|33856.29|33851.98|33851.98|33856.29|33856.29|33851.98|33851.98|0
1643294870000|2022-01-27 14:47:50|33847.68|33847.68|33847.68|33847.68|33847.68|33847.68|33847.68|33847.68|0
1643294880000|2022-01-27 14:48:00|33851.98|33851.98|33869.21|33869.21|33869.21|33869.21|33851.98|33851.98|0
1643294890000|2022-01-27 14:48:10|33863.13|33863.13|33854.51|33854.51|33863.13|33863.13|33854.51|33854.51|0
1643294900000|2022-01-27 14:48:20|33858.82|33858.82|33863.13|33863.13|33863.13|33863.13|33858.82|33858.82|0
1643294910000|2022-01-27 14:48:30|33867.43|33867.43|33867.43|33867.43|33867.43|33867.43|33867.43|33867.43|0
1643294940000|2022-01-27 14:49:00|33863.13|33863.13|33860.6|33860.6|33863.13|33863.13|33858.82|33858.82|0
1643294950000|2022-01-27 14:49:10|33856.29|33856.29|33856.29|33856.29|33856.29|33856.29|33856.29|33856.29|0
1643294970000|2022-01-27 14:49:30|33860.6|33860.6|33860.6|33860.6|33860.6|33860.6|33860.6|33860.6|0
1643294980000|2022-01-27 14:49:40|33873.52|33873.52|33873.52|33873.52|33873.52|33873.52|33873.52|33873.52|0
1643295000000|2022-01-27 14:50:00|33869.21|33869.21|33869.21|33869.21|33869.21|33869.21|33869.21|33869.21|0
1643295010000|2022-01-27 14:50:10|33864.9|33864.9|33869.96|33869.96|33869.96|33869.96|33861.35|33861.35|0
1643295020000|2022-01-27 14:50:20|33868.18|33868.18|33868.18|33868.18|33868.18|33868.18|33868.18|33868.18|0
1643295030000|2022-01-27 14:50:30|33859.57|33859.57|33863.88|33863.88|33863.88|33863.88|33859.57|33859.57|0
1643295040000|2022-01-27 14:50:40|33867.43|33867.43|33867.43|33867.43|33867.43|33867.43|33867.43|33867.43|0
1643295050000|2022-01-27 14:50:50|33872.76|33872.76|33872.76|33872.76|33872.76|33872.76|33872.76|33872.76|0
1643295070000|2022-01-27 14:51:10|33881.38|33881.38|33881.38|33881.38|33881.38|33881.38|33881.38|33881.38|0
1643295080000|2022-01-27 14:51:20|33889.99|33889.99|33875.29|33875.29|33902.91|33902.91|33875.29|33875.29|0
1643295090000|2022-01-27 14:51:30|33870.99|33870.99|33862.37|33862.37|33870.99|33870.99|33858.07|33858.07|0
1643295110000|2022-01-27 14:51:50|33858.07|33858.07|33858.07|33858.07|33858.07|33858.07|33858.07|33858.07|0
1643295120000|2022-01-27 14:52:00|33850.21|33850.21|33850.21|33850.21|33850.21|33850.21|33850.21|33850.21|0
1643295130000|2022-01-27 14:52:10|33854.51|33854.51|33854.51|33854.51|33854.51|33854.51|33854.51|33854.51|0
1643295150000|2022-01-27 14:52:30|33858.82|33858.82|33863.13|33863.13|33863.13|33863.13|33858.82|33858.82|0
1643295160000|2022-01-27 14:52:40|33861.35|33861.35|33858.82|33858.82|33863.13|33863.13|33858.82|33858.82|0
1643295170000|2022-01-27 14:52:50|33857.04|33857.04|33860.6|33860.6|33860.6|33860.6|33857.04|33857.04|0
1643295180000|2022-01-27 14:53:00|33856.29|33856.29|33856.29|33856.29|33856.29|33856.29|33856.29|33856.29|0
1643295200000|2022-01-27 14:53:20|33851.98|33851.98|33844.87|33844.87|33851.98|33851.98|33844.87|33844.87|0
1643295210000|2022-01-27 14:53:30|33853.49|33853.49|33853.49|33853.49|33853.49|33853.49|33851.71|33851.71|0
1643295220000|2022-01-27 14:53:40|33862.1|33862.1|33870.71|33870.71|33870.71|33870.71|33862.1|33862.1|0
1643295230000|2022-01-27 14:53:50|33879.33|33879.33|33879.33|33879.33|33879.33|33879.33|33879.33|33879.33|0
1643295240000|2022-01-27 14:54:00|33875.02|33875.02|33875.02|33875.02|33875.02|33875.02|33875.02|33875.02|0
1643295250000|2022-01-27 14:54:10|33870.71|33870.71|33870.71|33870.71|33870.71|33870.71|33870.71|33870.71|0
1643295260000|2022-01-27 14:54:20|33875.02|33875.02|33875.02|33875.02|33875.02|33875.02|33875.02|33875.02|0
1643295270000|2022-01-27 14:54:30|33879.33|33879.33|33879.33|33879.33|33879.33|33879.33|33879.33|33879.33|0
1643295280000|2022-01-27 14:54:40|33883.63|33883.63|33885.41|33885.41|33885.41|33885.41|33883.63|33883.63|0
1643295290000|2022-01-27 14:54:50|33881.1|33881.1|33881.1|33881.1|33881.1|33881.1|33876.8|33876.8|0
1643295300000|2022-01-27 14:55:00|33879.33|33879.33|33875.02|33875.02|33879.33|33879.33|33870.71|33870.71|0
1643295340000|2022-01-27 14:55:40|33879.33|33879.33|33870.71|33870.71|33879.33|33879.33|33870.71|33870.71|0
1643295350000|2022-01-27 14:55:50|33868.94|33868.94|33868.94|33868.94|33868.94|33868.94|33868.94|33868.94|0
1643295360000|2022-01-27 14:56:00|33873.24|33873.24|33873.24|33873.24|33873.24|33873.24|33873.24|33873.24|0
1643295370000|2022-01-27 14:56:10|33868.94|33868.94|33858.55|33858.55|33868.94|33868.94|33858.55|33858.55|0
1643295380000|2022-01-27 14:56:20|33871.47|33871.47|33886.16|33886.16|33886.16|33886.16|33871.47|33871.47|0
1643295390000|2022-01-27 14:56:30|33887.94|33887.94|33895.8|33895.8|33895.8|33895.8|33887.94|33887.94|0
1643295410000|2022-01-27 14:56:50|33891.49|33891.49|33891.49|33891.49|33891.49|33891.49|33891.49|33891.49|0
1643295420000|2022-01-27 14:57:00|33887.19|33887.19|33889.72|33889.72|33889.72|33889.72|33887.19|33887.19|0
1643295430000|2022-01-27 14:57:10|33885.41|33885.41|33885.41|33885.41|33889.72|33889.72|33885.41|33885.41|0
1643295440000|2022-01-27 14:57:20|33883.63|33883.63|33883.63|33883.63|33883.63|33883.63|33879.33|33879.33|0
1643295460000|2022-01-27 14:57:40|33879.33|33879.33|33879.33|33879.33|33879.33|33879.33|33879.33|33879.33|0
1643295470000|2022-01-27 14:57:50|33875.02|33875.02|33875.02|33875.02|33875.02|33875.02|33875.02|33875.02|0
1643295480000|2022-01-27 14:58:00|33868.94|33868.94|33867.16|33867.16|33868.94|33868.94|33867.16|33867.16|0
1643295490000|2022-01-27 14:58:10|33875.77|33875.77|33875.77|33875.77|33875.77|33875.77|33875.77|33875.77|0
1643295500000|2022-01-27 14:58:20|33880.08|33880.08|33880.08|33880.08|33880.08|33880.08|33875.77|33875.77|0
1643295510000|2022-01-27 14:58:30|33893|33893|33893|33893|33893|33893|33893|33893|0
1643295520000|2022-01-27 14:58:40|33884.38|33884.38|33880.83|33880.83|33884.38|33884.38|33880.83|33880.83|0
1643295530000|2022-01-27 14:58:50|33876.52|33876.52|33866.13|33866.13|33880.83|33880.83|33866.13|33866.13|0
1643295550000|2022-01-27 14:59:10|33861.83|33861.83|33864.36|33864.36|33866.13|33866.13|33861.83|33861.83|0
1643295560000|2022-01-27 14:59:20|33868.66|33868.66|33874.75|33874.75|33874.75|33874.75|33868.66|33868.66|0
1643295570000|2022-01-27 14:59:30|33870.44|33870.44|33866.13|33866.13|33870.44|33870.44|33866.13|33866.13|0
1643295580000|2022-01-27 14:59:40|33870.44|33870.44|33870.44|33870.44|33870.44|33870.44|33870.44|33870.44|0
1643295590000|2022-01-27 14:59:50|33872.22|33872.22|33872.22|33872.22|33872.22|33872.22|33872.22|33872.22|0
1643295600000|2022-01-27 15:00:00|33867.91|33867.91|33861.83|33861.83|33867.91|33867.91|33857.52|33857.52|0
1643295620000|2022-01-27 15:00:20|33853.21|33853.21|33840.29|33840.29|33853.21|33853.21|33840.29|33840.29|0
1643295630000|2022-01-27 15:00:30|33836.74|33836.74|33822.04|33822.04|33836.74|33836.74|33819.51|33819.51|0
1643295640000|2022-01-27 15:00:40|33823.82|33823.82|33813.43|33813.43|33823.82|33823.82|33813.43|33813.43|0
1643295650000|2022-01-27 15:00:50|33804.82|33804.82|33806.6|33806.6|33806.6|33806.6|33804.82|33804.82|0
1643295660000|2022-01-27 15:01:00|33797.98|33797.98|33802.29|33802.29|33802.29|33802.29|33797.98|33797.98|0
1643295670000|2022-01-27 15:01:10|33806.6|33806.6|33806.6|33806.6|33806.6|33806.6|33806.6|33806.6|0
1643295680000|2022-01-27 15:01:20|33810.9|33810.9|33816.99|33816.99|33816.99|33816.99|33810.9|33810.9|0
1643295690000|2022-01-27 15:01:30|33825.6|33825.6|33825.6|33825.6|33829.9|33829.9|33825.6|33825.6|0
1643295700000|2022-01-27 15:01:40|33834.21|33834.21|33834.21|33834.21|33834.21|33834.21|33834.21|33834.21|0
1643295710000|2022-01-27 15:01:50|33847.13|33847.13|33844.6|33844.6|33863.6|33863.6|33844.6|33844.6|0
1643295720000|2022-01-27 15:02:00|33853.21|33853.21|33854.99|33854.99|33861.08|33861.08|33853.21|33853.21|0
1643295730000|2022-01-27 15:02:10|33856.77|33856.77|33856.77|33856.77|33856.77|33856.77|33856.77|33856.77|0
1643295740000|2022-01-27 15:02:20|33852.46|33852.46|33848.16|33848.16|33852.46|33852.46|33848.16|33848.16|0
1643295750000|2022-01-27 15:02:30|33843.85|33843.85|33833.46|33833.46|33843.85|33843.85|33833.46|33833.46|0
1643295760000|2022-01-27 15:02:40|33835.24|33835.24|33839.54|33839.54|33839.54|33839.54|33835.24|33835.24|0
1643295770000|2022-01-27 15:02:50|33843.85|33843.85|33845.63|33845.63|33845.63|33845.63|33843.85|33843.85|0
1643295790000|2022-01-27 15:03:10|33843.85|33843.85|33839.54|33839.54|33843.85|33843.85|33839.54|33839.54|0
1643295800000|2022-01-27 15:03:20|33843.85|33843.85|33843.85|33843.85|33843.85|33843.85|33843.85|33843.85|0
1643295820000|2022-01-27 15:03:40|33847.4|33847.4|33847.4|33847.4|33847.4|33847.4|33847.4|33847.4|0
1643295830000|2022-01-27 15:03:50|33856.02|33856.02|33856.02|33856.02|33856.02|33856.02|33856.02|33856.02|0
1643295840000|2022-01-27 15:04:00|33860.32|33860.32|33861.08|33861.08|33861.08|33861.08|33856.77|33856.77|0
1643295850000|2022-01-27 15:04:10|33865.38|33865.38|33865.38|33865.38|33865.38|33865.38|33865.38|33865.38|0
1643295860000|2022-01-27 15:04:20|33856.77|33856.77|33856.77|33856.77|33856.77|33856.77|33856.77|33856.77|0
1643295870000|2022-01-27 15:04:30|33858.55|33858.55|33858.55|33858.55|33858.55|33858.55|33858.55|33858.55|0
1643295880000|2022-01-27 15:04:40|33849.93|33849.93|33849.93|33849.93|33849.93|33849.93|33849.93|33849.93|0
1643295890000|2022-01-27 15:04:50|33841.32|33841.32|33841.32|33841.32|33841.32|33841.32|33841.32|33841.32|0
1643295910000|2022-01-27 15:05:10|33839.54|33839.54|33830.93|33830.93|33839.54|33839.54|33826.62|33826.62|0
1643295980000|2022-01-27 15:06:20|33839.54|33839.54|33839.54|33839.54|33839.54|33839.54|33839.54|33839.54|0
1643295990000|2022-01-27 15:06:30|33835.24|33835.24|33826.62|33826.62|33835.24|33835.24|33826.62|33826.62|0
1643296000000|2022-01-27 15:06:40|33835.24|33835.24|33835.24|33835.24|33835.24|33835.24|33835.24|33835.24|0
1643296030000|2022-01-27 15:07:10|33839.54|33839.54|33839.54|33839.54|33839.54|33839.54|33839.54|33839.54|0
1643296040000|2022-01-27 15:07:20|33835.24|33835.24|33839.54|33839.54|33839.54|33839.54|33835.24|33835.24|0
1643296050000|2022-01-27 15:07:30|33843.85|33843.85|33847.4|33847.4|33847.4|33847.4|33843.85|33843.85|0
1643296060000|2022-01-27 15:07:40|33845.63|33845.63|33845.63|33845.63|33845.63|33845.63|33845.63|33845.63|0
1643296070000|2022-01-27 15:07:50|33841.32|33841.32|33837.01|33837.01|33841.32|33841.32|33837.01|33837.01|0
1643296080000|2022-01-27 15:08:00|33832.71|33832.71|33829.15|33829.15|33832.71|33832.71|33829.15|33829.15|0
1643296090000|2022-01-27 15:08:10|33842.07|33842.07|33842.07|33842.07|33842.07|33842.07|33842.07|33842.07|0
1643296100000|2022-01-27 15:08:20|33850.69|33850.69|33854.24|33854.24|33854.24|33854.24|33850.69|33850.69|0
1643296110000|2022-01-27 15:08:30|33845.63|33845.63|33843.1|33843.1|33847.4|33847.4|33843.1|33843.1|0
1643296120000|2022-01-27 15:08:40|33847.4|33847.4|33847.4|33847.4|33847.4|33847.4|33847.4|33847.4|0
1643296130000|2022-01-27 15:08:50|33843.1|33843.1|33843.1|33843.1|33843.1|33843.1|33843.1|33843.1|0
1643296140000|2022-01-27 15:09:00|33830.18|33830.18|33830.18|33830.18|33830.18|33830.18|33830.18|33830.18|0
1643296150000|2022-01-27 15:09:10|33838.79|33838.79|33838.79|33838.79|33838.79|33838.79|33838.79|33838.79|0
1643296160000|2022-01-27 15:09:20|33834.48|33834.48|33816.23|33816.23|33834.48|33834.48|33816.23|33816.23|0
1643296170000|2022-01-27 15:09:30|33824.85|33824.85|33824.85|33824.85|33824.85|33824.85|33824.85|33824.85|0
1643296180000|2022-01-27 15:09:40|33820.54|33820.54|33820.54|33820.54|33820.54|33820.54|33820.54|33820.54|0
1643296210000|2022-01-27 15:10:10|33816.23|33816.23|33816.23|33816.23|33816.23|33816.23|33812.68|33812.68|0
1643296220000|2022-01-27 15:10:20|33820.54|33820.54|33820.54|33820.54|33820.54|33820.54|33820.54|33820.54|0
1643296230000|2022-01-27 15:10:30|33818.76|33818.76|33823.07|33823.07|33823.07|33823.07|33818.76|33818.76|0
1643296240000|2022-01-27 15:10:40|33819.51|33819.51|33819.51|33819.51|33819.51|33819.51|33819.51|33819.51|0
1643296250000|2022-01-27 15:10:50|33815.21|33815.21|33815.21|33815.21|33815.21|33815.21|33815.21|33815.21|0
1643296260000|2022-01-27 15:11:00|33819.51|33819.51|33819.51|33819.51|33819.51|33819.51|33819.51|33819.51|0
1643296290000|2022-01-27 15:11:30|33810.9|33810.9|33810.9|33810.9|33819.51|33819.51|33810.9|33810.9|0
1643296300000|2022-01-27 15:11:40|33806.6|33806.6|33785.06|33785.06|33806.6|33806.6|33785.06|33785.06|0
1643296320000|2022-01-27 15:12:00|33797.98|33797.98|33797.98|33797.98|33797.98|33797.98|33797.98|33797.98|0
1643296330000|2022-01-27 15:12:10|33815.21|33815.21|33815.21|33815.21|33815.21|33815.21|33815.21|33815.21|0
1643296340000|2022-01-27 15:12:20|33823.82|33823.82|33823.82|33823.82|33823.82|33823.82|33823.82|33823.82|0
1643296350000|2022-01-27 15:12:30|33825.6|33825.6|33827.38|33827.38|33827.38|33827.38|33825.6|33825.6|0
1643296360000|2022-01-27 15:12:40|33840.29|33840.29|33844.6|33844.6|33844.6|33844.6|33840.29|33840.29|0
1643296370000|2022-01-27 15:12:50|33840.29|33840.29|33831.68|33831.68|33840.29|33840.29|33831.68|33831.68|0
1643296380000|2022-01-27 15:13:00|33823.07|33823.07|33823.07|33823.07|33827.38|33827.38|33823.07|33823.07|0
1643296400000|2022-01-27 15:13:20|33827.38|33827.38|33823.07|33823.07|33827.38|33827.38|33823.07|33823.07|0
1643296410000|2022-01-27 15:13:30|33821.29|33821.29|33821.29|33821.29|33821.29|33821.29|33821.29|33821.29|0
1643296450000|2022-01-27 15:14:10|33829.9|33829.9|33834.21|33834.21|33834.21|33834.21|33829.9|33829.9|0
1643296460000|2022-01-27 15:14:20|33829.9|33829.9|33829.9|33829.9|33829.9|33829.9|33829.9|33829.9|0
1643296470000|2022-01-27 15:14:30|33825.6|33825.6|33825.6|33825.6|33825.6|33825.6|33825.6|33825.6|0
1643296480000|2022-01-27 15:14:40|33827.38|33827.38|33823.07|33823.07|33831.68|33831.68|33823.07|33823.07|0
1643296490000|2022-01-27 15:14:50|33818.76|33818.76|33818.76|33818.76|33818.76|33818.76|33818.76|33818.76|0
1643296540000|2022-01-27 15:15:40|33823.07|33823.07|33823.07|33823.07|33823.07|33823.07|33823.07|33823.07|0
1643296560000|2022-01-27 15:16:00|33826.62|33826.62|33839.54|33839.54|33839.54|33839.54|33826.62|33826.62|0
1643296570000|2022-01-27 15:16:10|33830.93|33830.93|33830.93|33830.93|33830.93|33830.93|33830.93|33830.93|0
1643296580000|2022-01-27 15:16:20|33826.62|33826.62|33824.85|33824.85|33826.62|33826.62|33824.85|33824.85|0
1643296590000|2022-01-27 15:16:30|33820.54|33820.54|33820.54|33820.54|33820.54|33820.54|33820.54|33820.54|0
1643296600000|2022-01-27 15:16:40|33829.15|33829.15|33832.71|33832.71|33832.71|33832.71|33829.15|33829.15|0
1643296620000|2022-01-27 15:17:00|33830.93|33830.93|33826.62|33826.62|33830.93|33830.93|33822.32|33822.32|0
1643296640000|2022-01-27 15:17:20|33828.4|33828.4|33828.4|33828.4|33828.4|33828.4|33828.4|33828.4|0
1643296650000|2022-01-27 15:17:30|33824.09|33824.09|33824.09|33824.09|33824.09|33824.09|33824.09|33824.09|0
1643296660000|2022-01-27 15:17:40|33822.32|33822.32|33822.32|33822.32|33822.32|33822.32|33822.32|33822.32|0
1643296670000|2022-01-27 15:17:50|33820.54|33820.54|33822.32|33822.32|33822.32|33822.32|33820.54|33820.54|0
1643296680000|2022-01-27 15:18:00|33818.01|33818.01|33818.01|33818.01|33818.01|33818.01|33818.01|33818.01|0
1643296690000|2022-01-27 15:18:10|33819.79|33819.79|33819.79|33819.79|33819.79|33819.79|33819.79|33819.79|0
1643296700000|2022-01-27 15:18:20|33811.17|33811.17|33811.17|33811.17|33811.17|33811.17|33811.17|33811.17|0
1643296720000|2022-01-27 15:18:40|33815.48|33815.48|33802.56|33802.56|33815.48|33815.48|33802.56|33802.56|0
1643296730000|2022-01-27 15:18:50|33811.17|33811.17|33811.17|33811.17|33811.17|33811.17|33811.17|33811.17|0
1643296740000|2022-01-27 15:19:00|33812.95|33812.95|33819.79|33819.79|33823.34|33823.34|33812.95|33812.95|0
1643296750000|2022-01-27 15:19:10|33815.48|33815.48|33815.48|33815.48|33815.48|33815.48|33815.48|33815.48|0
1643296770000|2022-01-27 15:19:30|33819.79|33819.79|33819.79|33819.79|33819.79|33819.79|33819.79|33819.79|0
1643296780000|2022-01-27 15:19:40|33815.48|33815.48|33824.09|33824.09|33824.09|33824.09|33815.48|33815.48|0
1643296790000|2022-01-27 15:19:50|33827.65|33827.65|33829.43|33829.43|33829.43|33829.43|33827.65|33827.65|0
1643296800000|2022-01-27 15:20:00|33838.04|33838.04|33836.26|33836.26|33839.82|33839.82|33836.26|33836.26|0
1643296810000|2022-01-27 15:20:10|33834.48|33834.48|33834.48|33834.48|33834.48|33834.48|33834.48|33834.48|0
1643296820000|2022-01-27 15:20:20|33838.79|33838.79|33838.79|33838.79|33838.79|33838.79|33838.79|33838.79|0
1643296830000|2022-01-27 15:20:30|33843.1|33843.1|33843.1|33843.1|33843.1|33843.1|33843.1|33843.1|0
1643296840000|2022-01-27 15:20:40|33847.4|33847.4|33847.4|33847.4|33847.4|33847.4|33847.4|33847.4|0
1643296850000|2022-01-27 15:20:50|33843.1|33843.1|33843.1|33843.1|33843.1|33843.1|33843.1|33843.1|0
1643296860000|2022-01-27 15:21:00|33838.79|33838.79|33838.79|33838.79|33838.79|33838.79|33838.79|33838.79|0
1643296890000|2022-01-27 15:21:30|33837.01|33837.01|33841.32|33841.32|33841.32|33841.32|33837.01|33837.01|0
1643296900000|2022-01-27 15:21:40|33845.63|33845.63|33845.63|33845.63|33845.63|33845.63|33845.63|33845.63|0
1643296920000|2022-01-27 15:22:00|33841.32|33841.32|33837.01|33837.01|33841.32|33841.32|33837.01|33837.01|0
1643296930000|2022-01-27 15:22:10|33835.24|33835.24|33820.54|33820.54|33835.24|33835.24|33820.54|33820.54|0
1643296960000|2022-01-27 15:22:40|33816.99|33816.99|33812.68|33812.68|33816.99|33816.99|33812.68|33812.68|0
1643296970000|2022-01-27 15:22:50|33808.37|33808.37|33804.07|33804.07|33808.37|33808.37|33804.07|33804.07|0
1643296980000|2022-01-27 15:23:00|33808.37|33808.37|33812.68|33812.68|33812.68|33812.68|33808.37|33808.37|0
1643296990000|2022-01-27 15:23:10|33814.46|33814.46|33814.46|33814.46|33814.46|33814.46|33814.46|33814.46|0
1643297010000|2022-01-27 15:23:30|33810.9|33810.9|33802.29|33802.29|33810.9|33810.9|33802.29|33802.29|0
1643297020000|2022-01-27 15:23:40|33797.98|33797.98|33797.98|33797.98|33797.98|33797.98|33797.98|33797.98|0
1643297040000|2022-01-27 15:24:00|33796.21|33796.21|33796.21|33796.21|33796.21|33796.21|33796.21|33796.21|0
1643297050000|2022-01-27 15:24:10|33778.98|33778.98|33783.29|33783.29|33783.29|33783.29|33778.98|33778.98|0
1643297060000|2022-01-27 15:24:20|33778.98|33778.98|33778.98|33778.98|33778.98|33778.98|33778.98|33778.98|0
1643297070000|2022-01-27 15:24:30|33783.29|33783.29|33783.29|33783.29|33783.29|33783.29|33783.29|33783.29|0
1643297090000|2022-01-27 15:24:50|33781.51|33781.51|33800.51|33800.51|33800.51|33800.51|33781.51|33781.51|0
1643297100000|2022-01-27 15:25:00|33802.29|33802.29|33802.29|33802.29|33802.29|33802.29|33802.29|33802.29|0
1643297110000|2022-01-27 15:25:10|33810.9|33810.9|33809.12|33809.12|33810.9|33810.9|33809.12|33809.12|0
1643297120000|2022-01-27 15:25:20|33813.43|33813.43|33813.43|33813.43|33813.43|33813.43|33813.43|33813.43|0
1643297140000|2022-01-27 15:25:40|33809.12|33809.12|33809.12|33809.12|33809.12|33809.12|33809.12|33809.12|0
1643297150000|2022-01-27 15:25:50|33813.43|33813.43|33813.43|33813.43|33813.43|33813.43|33813.43|33813.43|0
1643297160000|2022-01-27 15:26:00|33817.74|33817.74|33813.43|33813.43|33817.74|33817.74|33813.43|33813.43|0
1643297170000|2022-01-27 15:26:10|33817.74|33817.74|33821.29|33821.29|33821.29|33821.29|33817.74|33817.74|0
1643297180000|2022-01-27 15:26:20|33825.6|33825.6|33825.6|33825.6|33825.6|33825.6|33825.6|33825.6|0
1643297200000|2022-01-27 15:26:40|33829.9|33829.9|33821.29|33821.29|33829.9|33829.9|33821.29|33821.29|0
1643297210000|2022-01-27 15:26:50|33819.51|33819.51|33819.51|33819.51|33819.51|33819.51|33819.51|33819.51|0
1643297220000|2022-01-27 15:27:00|33823.82|33823.82|33822.04|33822.04|33823.82|33823.82|33822.04|33822.04|0
1643297250000|2022-01-27 15:27:30|33807.35|33807.35|33805.57|33805.57|33807.35|33807.35|33805.57|33805.57|0
1643297260000|2022-01-27 15:27:40|33796.96|33796.96|33801.26|33801.26|33801.26|33801.26|33796.96|33796.96|0
1643297280000|2022-01-27 15:28:00|33792.65|33792.65|33792.65|33792.65|33792.65|33792.65|33792.65|33792.65|0
1643297290000|2022-01-27 15:28:10|33784.04|33784.04|33782.26|33782.26|33784.04|33784.04|33773.65|33773.65|0
1643297300000|2022-01-27 15:28:20|33777.95|33777.95|33769.34|33769.34|33777.95|33777.95|33769.34|33769.34|0
1643297320000|2022-01-27 15:28:40|33773.65|33773.65|33784.04|33784.04|33784.04|33784.04|33773.65|33773.65|0
1643297340000|2022-01-27 15:29:00|33779.73|33779.73|33779.73|33779.73|33779.73|33779.73|33779.73|33779.73|0
1643297350000|2022-01-27 15:29:10|33777.95|33777.95|33773.65|33773.65|33777.95|33777.95|33773.65|33773.65|0
1643297360000|2022-01-27 15:29:20|33769.34|33769.34|33767.56|33767.56|33769.34|33769.34|33767.56|33767.56|0
1643297390000|2022-01-27 15:29:50|33758.95|33758.95|33763.26|33763.26|33763.26|33763.26|33758.95|33758.95|0
1643297400000|2022-01-27 15:30:00|33767.56|33767.56|33780.48|33780.48|33780.48|33780.48|33767.56|33767.56|0
1643297410000|2022-01-27 15:30:10|33771.87|33771.87|33763.26|33763.26|33771.87|33771.87|33763.26|33763.26|0
1643297420000|2022-01-27 15:30:20|33765.03|33765.03|33779.73|33779.73|33779.73|33779.73|33765.03|33765.03|0
1643297440000|2022-01-27 15:30:40|33781.51|33781.51|33781.51|33781.51|33781.51|33781.51|33781.51|33781.51|0
1643297450000|2022-01-27 15:30:50|33790.12|33790.12|33785.81|33785.81|33790.12|33790.12|33785.81|33785.81|0
1643297460000|2022-01-27 15:31:00|33784.04|33784.04|33769.34|33769.34|33784.04|33784.04|33769.34|33769.34|0
1643297480000|2022-01-27 15:31:20|33760.73|33760.73|33760.73|33760.73|33760.73|33760.73|33760.73|33760.73|0
1643297490000|2022-01-27 15:31:30|33769.34|33769.34|33769.34|33769.34|33769.34|33769.34|33769.34|33769.34|0
1643297500000|2022-01-27 15:31:40|33765.03|33765.03|33769.34|33769.34|33769.34|33769.34|33765.03|33765.03|0
1643297510000|2022-01-27 15:31:50|33773.65|33773.65|33773.65|33773.65|33773.65|33773.65|33773.65|33773.65|0
1643297520000|2022-01-27 15:32:00|33777.95|33777.95|33777.95|33777.95|33782.26|33782.26|33777.95|33777.95|0
1643297530000|2022-01-27 15:32:10|33782.26|33782.26|33784.04|33784.04|33784.04|33784.04|33782.26|33782.26|0
1643297540000|2022-01-27 15:32:20|33788.34|33788.34|33788.34|33788.34|33788.34|33788.34|33788.34|33788.34|0
1643297550000|2022-01-27 15:32:30|33784.04|33784.04|33784.04|33784.04|33784.04|33784.04|33784.04|33784.04|0
1643297560000|2022-01-27 15:32:40|33785.81|33785.81|33791.9|33791.9|33791.9|33791.9|33785.81|33785.81|0
1643297580000|2022-01-27 15:33:00|33793.68|33793.68|33808.37|33808.37|33808.37|33808.37|33793.68|33793.68|0
1643297590000|2022-01-27 15:33:10|33812.68|33812.68|33812.68|33812.68|33812.68|33812.68|33812.68|33812.68|0
1643297600000|2022-01-27 15:33:20|33808.37|33808.37|33802.29|33802.29|33810.15|33810.15|33802.29|33802.29|0
1643297610000|2022-01-27 15:33:30|33804.07|33804.07|33805.84|33805.84|33805.84|33805.84|33804.07|33804.07|0
1643297620000|2022-01-27 15:33:40|33807.62|33807.62|33799.76|33799.76|33807.62|33807.62|33799.76|33799.76|0
1643297630000|2022-01-27 15:33:50|33801.54|33801.54|33801.54|33801.54|33801.54|33801.54|33801.54|33801.54|0
1643297640000|2022-01-27 15:34:00|33788.62|33788.62|33786.84|33786.84|33788.62|33788.62|33785.06|33785.06|0
1643297650000|2022-01-27 15:34:10|33791.15|33791.15|33782.53|33782.53|33791.15|33791.15|33782.53|33782.53|0
1643297660000|2022-01-27 15:34:20|33786.84|33786.84|33788.62|33788.62|33788.62|33788.62|33786.84|33786.84|0
1643297670000|2022-01-27 15:34:30|33790.39|33790.39|33796.48|33796.48|33796.48|33796.48|33790.39|33790.39|0
1643297680000|2022-01-27 15:34:40|33794.7|33794.7|33782.53|33782.53|33794.7|33794.7|33782.53|33782.53|0
1643297690000|2022-01-27 15:34:50|33780.76|33780.76|33780.76|33780.76|33780.76|33780.76|33780.76|33780.76|0
1643297700000|2022-01-27 15:35:00|33776.45|33776.45|33780.76|33780.76|33780.76|33780.76|33776.45|33776.45|0
1643297710000|2022-01-27 15:35:10|33778.98|33778.98|33778.98|33778.98|33778.98|33778.98|33778.98|33778.98|0
1643297720000|2022-01-27 15:35:20|33774.67|33774.67|33776.45|33776.45|33776.45|33776.45|33772.14|33772.14|0
1643297730000|2022-01-27 15:35:30|33780|33780|33776.45|33776.45|33780|33780|33776.45|33776.45|0
1643297740000|2022-01-27 15:35:40|33772.14|33772.14|33772.14|33772.14|33772.14|33772.14|33772.14|33772.14|0
1643297760000|2022-01-27 15:36:00|33763.53|33763.53|33759.98|33759.98|33763.53|33763.53|33759.98|33759.98|0
1643297770000|2022-01-27 15:36:10|33764.28|33764.28|33772.9|33772.9|33772.9|33772.9|33764.28|33764.28|0
1643297780000|2022-01-27 15:36:20|33768.59|33768.59|33768.59|33768.59|33768.59|33768.59|33768.59|33768.59|0
1643297800000|2022-01-27 15:36:40|33764.28|33764.28|33766.81|33766.81|33766.81|33766.81|33764.28|33764.28|0
1643297810000|2022-01-27 15:36:50|33765.03|33765.03|33752.12|33752.12|33765.03|33765.03|33752.12|33752.12|0
1643297820000|2022-01-27 15:37:00|33739.2|33739.2|33739.2|33739.2|33739.2|33739.2|33739.2|33739.2|0
1643297830000|2022-01-27 15:37:10|33743.5|33743.5|33743.5|33743.5|33743.5|33743.5|33743.5|33743.5|0
1643297840000|2022-01-27 15:37:20|33747.81|33747.81|33747.81|33747.81|33747.81|33747.81|33747.81|33747.81|0
1643297860000|2022-01-27 15:37:40|33746.03|33746.03|33744.25|33744.25|33746.03|33746.03|33744.25|33744.25|0
1643297880000|2022-01-27 15:38:00|33748.56|33748.56|33748.56|33748.56|33748.56|33748.56|33748.56|33748.56|0
1643297890000|2022-01-27 15:38:10|33744.25|33744.25|33750.34|33750.34|33750.34|33750.34|33744.25|33744.25|0
1643297900000|2022-01-27 15:38:20|33746.03|33746.03|33750.34|33750.34|33750.34|33750.34|33746.03|33746.03|0
1643297910000|2022-01-27 15:38:30|33754.64|33754.64|33746.03|33746.03|33754.64|33754.64|33746.03|33746.03|0
1643297920000|2022-01-27 15:38:40|33741.72|33741.72|33741.72|33741.72|33741.72|33741.72|33741.72|33741.72|0
1643297940000|2022-01-27 15:39:00|33731.33|33731.33|33739.95|33739.95|33739.95|33739.95|33731.33|33731.33|0
1643297950000|2022-01-27 15:39:10|33731.33|33731.33|33733.86|33733.86|33735.64|33735.64|33727.03|33727.03|0
1643297990000|2022-01-27 15:39:50|33720.94|33720.94|33720.94|33720.94|33720.94|33720.94|33720.94|33720.94|0
1643298000000|2022-01-27 15:40:00|33722.72|33722.72|33728.81|33728.81|33737.42|33737.42|33722.72|33722.72|0
1643298020000|2022-01-27 15:40:20|33737.42|33737.42|33746.03|33746.03|33746.03|33746.03|33737.42|33737.42|0
1643298040000|2022-01-27 15:40:40|33750.34|33750.34|33750.34|33750.34|33750.34|33750.34|33750.34|33750.34|0
1643298060000|2022-01-27 15:41:00|33746.03|33746.03|33750.34|33750.34|33750.34|33750.34|33746.03|33746.03|0
1643298070000|2022-01-27 15:41:10|33754.64|33754.64|33756.42|33756.42|33756.42|33756.42|33754.64|33754.64|0
1643298080000|2022-01-27 15:41:20|33752.12|33752.12|33752.12|33752.12|33752.12|33752.12|33752.12|33752.12|0
1643298090000|2022-01-27 15:41:30|33747.81|33747.81|33747.81|33747.81|33747.81|33747.81|33747.81|33747.81|0
1643298110000|2022-01-27 15:41:50|33743.5|33743.5|33743.5|33743.5|33743.5|33743.5|33743.5|33743.5|0
1643298120000|2022-01-27 15:42:00|33747.81|33747.81|33743.5|33743.5|33752.12|33752.12|33743.5|33743.5|0
1643298130000|2022-01-27 15:42:10|33745.28|33745.28|33749.59|33749.59|33749.59|33749.59|33745.28|33745.28|0
1643298140000|2022-01-27 15:42:20|33745.28|33745.28|33745.28|33745.28|33745.28|33745.28|33745.28|33745.28|0
1643298150000|2022-01-27 15:42:30|33740.97|33740.97|33740.97|33740.97|33740.97|33740.97|33736.67|33736.67|0
1643298180000|2022-01-27 15:43:00|33739.2|33739.2|33739.2|33739.2|33739.2|33739.2|33739.2|33739.2|0
1643298190000|2022-01-27 15:43:10|33734.89|33734.89|33734.89|33734.89|33734.89|33734.89|33734.89|33734.89|0
1643298200000|2022-01-27 15:43:20|33736.67|33736.67|33736.67|33736.67|33736.67|33736.67|33736.67|33736.67|0
1643298210000|2022-01-27 15:43:30|33753.89|33753.89|33753.89|33753.89|33753.89|33753.89|33753.89|33753.89|0
1643298230000|2022-01-27 15:43:50|33755.67|33755.67|33751.36|33751.36|33755.67|33755.67|33751.36|33751.36|0
1643298240000|2022-01-27 15:44:00|33747.06|33747.06|33755.67|33755.67|33755.67|33755.67|33747.06|33747.06|0
1643298250000|2022-01-27 15:44:10|33751.36|33751.36|33751.36|33751.36|33751.36|33751.36|33751.36|33751.36|0
1643298260000|2022-01-27 15:44:20|33753.14|33753.14|33759.22|33759.22|33759.22|33759.22|33753.14|33753.14|0
1643298270000|2022-01-27 15:44:30|33757.45|33757.45|33753.14|33753.14|33757.45|33757.45|33753.14|33753.14|0
1643298280000|2022-01-27 15:44:40|33748.83|33748.83|33744.53|33744.53|33748.83|33748.83|33744.53|33744.53|0
1643298290000|2022-01-27 15:44:50|33748.83|33748.83|33748.83|33748.83|33748.83|33748.83|33748.83|33748.83|0
1643298300000|2022-01-27 15:45:00|33753.14|33753.14|33753.14|33753.14|33753.14|33753.14|33753.14|33753.14|0
1643298310000|2022-01-27 15:45:10|33757.45|33757.45|33756.69|33756.69|33757.45|33757.45|33753.14|33753.14|0
1643298320000|2022-01-27 15:45:20|33754.92|33754.92|33754.92|33754.92|33754.92|33754.92|33754.92|33754.92|0
1643298330000|2022-01-27 15:45:30|33759.22|33759.22|33763.53|33763.53|33763.53|33763.53|33759.22|33759.22|0
1643298340000|2022-01-27 15:45:40|33765.31|33765.31|33756.69|33756.69|33765.31|33765.31|33756.69|33756.69|0
1643298350000|2022-01-27 15:45:50|33752.39|33752.39|33752.39|33752.39|33752.39|33752.39|33752.39|33752.39|0
1643298360000|2022-01-27 15:46:00|33748.08|33748.08|33744.53|33744.53|33750.61|33750.61|33744.53|33744.53|0
1643298370000|2022-01-27 15:46:10|33740.22|33740.22|33740.22|33740.22|33740.22|33740.22|33740.22|33740.22|0
1643298380000|2022-01-27 15:46:20|33735.91|33735.91|33735.91|33735.91|33735.91|33735.91|33735.91|33735.91|0
1643298390000|2022-01-27 15:46:30|33740.22|33740.22|33740.22|33740.22|33740.22|33740.22|33740.22|33740.22|0
1643298400000|2022-01-27 15:46:40|33735.91|33735.91|33731.61|33731.61|33735.91|33735.91|33731.61|33731.61|0
1643298410000|2022-01-27 15:46:50|33735.91|33735.91|33735.91|33735.91|33735.91|33735.91|33735.91|33735.91|0
1643298430000|2022-01-27 15:47:10|33732.36|33732.36|33734.14|33734.14|33734.14|33734.14|33732.36|33732.36|0
1643298450000|2022-01-27 15:47:30|33738.44|33738.44|33738.44|33738.44|33738.44|33738.44|33738.44|33738.44|0
1643298460000|2022-01-27 15:47:40|33742.75|33742.75|33744.53|33744.53|33744.53|33744.53|33742.75|33742.75|0
1643298490000|2022-01-27 15:48:10|33748.83|33748.83|33746.3|33746.3|33750.61|33750.61|33744.53|33744.53|0
1643298510000|2022-01-27 15:48:30|33750.61|33750.61|33752.39|33752.39|33752.39|33752.39|33750.61|33750.61|0
1643298540000|2022-01-27 15:49:00|33756.69|33756.69|33756.69|33756.69|33756.69|33756.69|33756.69|33756.69|0
1643298550000|2022-01-27 15:49:10|33761|33761|33761|33761|33761|33761|33761|33761|0
1643298570000|2022-01-27 15:49:30|33762.78|33762.78|33762.78|33762.78|33762.78|33762.78|33762.78|33762.78|0
1643298580000|2022-01-27 15:49:40|33761|33761|33756.69|33756.69|33761|33761|33756.69|33756.69|0
1643298590000|2022-01-27 15:49:50|33752.39|33752.39|33752.39|33752.39|33752.39|33752.39|33752.39|33752.39|0
1643298600000|2022-01-27 15:50:00|33750.61|33750.61|33750.61|33750.61|33750.61|33750.61|33746.3|33746.3|0
1643298640000|2022-01-27 15:50:40|33746.3|33746.3|33748.83|33748.83|33750.61|33750.61|33746.3|33746.3|0
1643298660000|2022-01-27 15:51:00|33744.53|33744.53|33748.83|33748.83|33748.83|33748.83|33744.53|33744.53|0
1643298670000|2022-01-27 15:51:10|33744.53|33744.53|33740.22|33740.22|33744.53|33744.53|33740.22|33740.22|0
1643298680000|2022-01-27 15:51:20|33727.3|33727.3|33722.99|33722.99|33731.61|33731.61|33722.99|33722.99|0
1643298690000|2022-01-27 15:51:30|33727.3|33727.3|33731.61|33731.61|33731.61|33731.61|33727.3|33727.3|0
1643298700000|2022-01-27 15:51:40|33727.3|33727.3|33710.08|33710.08|33727.3|33727.3|33710.08|33710.08|0
1643298710000|2022-01-27 15:51:50|33714.38|33714.38|33700.44|33700.44|33714.38|33714.38|33700.44|33700.44|0
1643298720000|2022-01-27 15:52:00|33709.05|33709.05|33721.97|33721.97|33726.28|33726.28|33709.05|33709.05|0
1643298730000|2022-01-27 15:52:10|33717.66|33717.66|33713.36|33713.36|33717.66|33717.66|33709.05|33709.05|0
1643298740000|2022-01-27 15:52:20|33717.66|33717.66|33709.05|33709.05|33717.66|33717.66|33709.05|33709.05|0
1643298750000|2022-01-27 15:52:30|33700.44|33700.44|33700.44|33700.44|33700.44|33700.44|33700.44|33700.44|0
1643298760000|2022-01-27 15:52:40|33696.13|33696.13|33699.69|33699.69|33699.69|33699.69|33696.13|33696.13|0
1643298770000|2022-01-27 15:52:50|33703.99|33703.99|33703.99|33703.99|33703.99|33703.99|33703.99|33703.99|0
1643298780000|2022-01-27 15:53:00|33712.6|33712.6|33712.6|33712.6|33712.6|33712.6|33712.6|33712.6|0
1643298790000|2022-01-27 15:53:10|33708.3|33708.3|33708.3|33708.3|33708.3|33708.3|33708.3|33708.3|0
1643298800000|2022-01-27 15:53:20|33703.99|33703.99|33696.13|33696.13|33703.99|33703.99|33696.13|33696.13|0
1643298810000|2022-01-27 15:53:30|33691.82|33691.82|33696.13|33696.13|33696.13|33696.13|33691.82|33691.82|0
1643298820000|2022-01-27 15:53:40|33687.52|33687.52|33678.9|33678.9|33687.52|33687.52|33678.9|33678.9|0
1643298830000|2022-01-27 15:53:50|33687.52|33687.52|33674.6|33674.6|33687.52|33687.52|33674.6|33674.6|0
1643298840000|2022-01-27 15:54:00|33670.29|33670.29|33672.82|33672.82|33685.74|33685.74|33670.29|33670.29|0
1643298850000|2022-01-27 15:54:10|33668.51|33668.51|33668.51|33668.51|33668.51|33668.51|33668.51|33668.51|0
1643298880000|2022-01-27 15:54:40|33664.21|33664.21|33664.21|33664.21|33664.21|33664.21|33664.21|33664.21|0
1643298910000|2022-01-27 15:55:10|33672.82|33672.82|33672.82|33672.82|33672.82|33672.82|33672.82|33672.82|0
1643298930000|2022-01-27 15:55:30|33677.13|33677.13|33677.13|33677.13|33677.13|33677.13|33677.13|33677.13|0
1643298940000|2022-01-27 15:55:40|33675.35|33675.35|33675.35|33675.35|33675.35|33675.35|33675.35|33675.35|0
1643298950000|2022-01-27 15:55:50|33671.04|33671.04|33666.74|33666.74|33671.04|33671.04|33666.74|33666.74|0
1643298960000|2022-01-27 15:56:00|33671.04|33671.04|33671.04|33671.04|33671.04|33671.04|33671.04|33671.04|0
1643298970000|2022-01-27 15:56:10|33675.35|33675.35|33675.35|33675.35|33675.35|33675.35|33675.35|33675.35|0
1643298990000|2022-01-27 15:56:30|33679.66|33679.66|33675.35|33675.35|33679.66|33679.66|33675.35|33675.35|0
1643299010000|2022-01-27 15:56:50|33671.04|33671.04|33671.04|33671.04|33671.04|33671.04|33671.04|33671.04|0
1643299020000|2022-01-27 15:57:00|33672.82|33672.82|33677.13|33677.13|33677.13|33677.13|33672.82|33672.82|0
1643299030000|2022-01-27 15:57:10|33678.9|33678.9|33674.6|33674.6|33678.9|33678.9|33674.6|33674.6|0
1643299040000|2022-01-27 15:57:20|33668.51|33668.51|33668.51|33668.51|33668.51|33668.51|33668.51|33668.51|0
1643299060000|2022-01-27 15:57:40|33664.21|33664.21|33664.21|33664.21|33664.21|33664.21|33664.21|33664.21|0
1643299070000|2022-01-27 15:57:50|33659.9|33659.9|33659.9|33659.9|33659.9|33659.9|33659.9|33659.9|0
1643299080000|2022-01-27 15:58:00|33655.6|33655.6|33659.9|33659.9|33659.9|33659.9|33655.6|33655.6|0
1643299090000|2022-01-27 15:58:10|33661.68|33661.68|33665.99|33665.99|33665.99|33665.99|33661.68|33661.68|0
1643299120000|2022-01-27 15:58:40|33657.37|33657.37|33657.37|33657.37|33657.37|33657.37|33657.37|33657.37|0
1643299140000|2022-01-27 15:59:00|33653.07|33653.07|33653.07|33653.07|33657.37|33657.37|33653.07|33653.07|0
1643299170000|2022-01-27 15:59:30|33654.84|33654.84|33654.84|33654.84|33654.84|33654.84|33654.84|33654.84|0
1643299180000|2022-01-27 15:59:40|33650.54|33650.54|33654.84|33654.84|33654.84|33654.84|33650.54|33650.54|0
1643299200000|2022-01-27 16:00:00|33659.15|33659.15|33663.46|33663.46|33663.46|33663.46|33659.15|33659.15|0
1643299210000|2022-01-27 16:00:10|33659.15|33659.15|33661.68|33661.68|33661.68|33661.68|33657.37|33657.37|0
1643299220000|2022-01-27 16:00:20|33665.99|33665.99|33665.99|33665.99|33670.29|33670.29|33665.99|33665.99|0
1643299240000|2022-01-27 16:00:40|33661.68|33661.68|33659.15|33659.15|33661.68|33661.68|33657.37|33657.37|0
1643299250000|2022-01-27 16:00:50|33655.6|33655.6|33655.6|33655.6|33655.6|33655.6|33655.6|33655.6|0
1643299260000|2022-01-27 16:01:00|33642.68|33642.68|33640.9|33640.9|33642.68|33642.68|33632.29|33632.29|0
1643299270000|2022-01-27 16:01:10|33637.34|33637.34|33637.34|33637.34|33637.34|33637.34|33637.34|33637.34|0
1643299320000|2022-01-27 16:02:00|33641.65|33641.65|33641.65|33641.65|33641.65|33641.65|33641.65|33641.65|0
1643299350000|2022-01-27 16:02:30|33650.26|33650.26|33654.57|33654.57|33654.57|33654.57|33650.26|33650.26|0
1643299360000|2022-01-27 16:02:40|33650.26|33650.26|33645.96|33645.96|33650.26|33650.26|33645.96|33645.96|0
1643299370000|2022-01-27 16:02:50|33650.26|33650.26|33650.26|33650.26|33650.26|33650.26|33650.26|33650.26|0
1643299380000|2022-01-27 16:03:00|33652.04|33652.04|33652.04|33652.04|33652.04|33652.04|33652.04|33652.04|0
1643299410000|2022-01-27 16:03:30|33650.26|33650.26|33650.26|33650.26|33650.26|33650.26|33650.26|33650.26|0
1643299430000|2022-01-27 16:03:50|33645.96|33645.96|33645.96|33645.96|33645.96|33645.96|33645.96|33645.96|0
1643299440000|2022-01-27 16:04:00|33650.26|33650.26|33645.96|33645.96|33658.88|33658.88|33645.96|33645.96|0
1643299460000|2022-01-27 16:04:20|33650.26|33650.26|33654.57|33654.57|33654.57|33654.57|33645.96|33645.96|0
1643299470000|2022-01-27 16:04:30|33645.96|33645.96|33650.26|33650.26|33650.26|33650.26|33645.96|33645.96|0
1643299490000|2022-01-27 16:04:50|33654.57|33654.57|33650.26|33650.26|33654.57|33654.57|33650.26|33650.26|0
1643299500000|2022-01-27 16:05:00|33648.49|33648.49|33638.1|33638.1|33648.49|33648.49|33638.1|33638.1|0
1643299520000|2022-01-27 16:05:20|33646.71|33646.71|33644.18|33644.18|33648.49|33648.49|33644.18|33644.18|0
1643299530000|2022-01-27 16:05:30|33645.96|33645.96|33644.18|33644.18|33645.96|33645.96|33644.18|33644.18|0
1643299540000|2022-01-27 16:05:40|33661.41|33661.41|33660.65|33660.65|33661.41|33661.41|33657.1|33657.1|0
1643299550000|2022-01-27 16:05:50|33662.43|33662.43|33662.43|33662.43|33666.74|33666.74|33662.43|33662.43|0
1643299560000|2022-01-27 16:06:00|33666.74|33666.74|33666.74|33666.74|33666.74|33666.74|33666.74|33666.74|0
1643299570000|2022-01-27 16:06:10|33671.04|33671.04|33671.04|33671.04|33671.04|33671.04|33671.04|33671.04|0
1643299590000|2022-01-27 16:06:30|33666.74|33666.74|33675.35|33675.35|33675.35|33675.35|33666.74|33666.74|0
1643299610000|2022-01-27 16:06:50|33677.13|33677.13|33681.43|33681.43|33681.43|33681.43|33677.13|33677.13|0
1643299630000|2022-01-27 16:07:10|33683.21|33683.21|33684.99|33684.99|33684.99|33684.99|33683.21|33683.21|0
1643299660000|2022-01-27 16:07:40|33681.43|33681.43|33677.13|33677.13|33681.43|33681.43|33677.13|33677.13|0
1643299670000|2022-01-27 16:07:50|33675.35|33675.35|33666.74|33666.74|33675.35|33675.35|33666.74|33666.74|0
1643299680000|2022-01-27 16:08:00|33664.58|33664.58|33662.43|33662.43|33664.58|33664.58|33662.43|33662.43|0
1643299700000|2022-01-27 16:08:20|33660.65|33660.65|33663.18|33663.18|33663.18|33663.18|33658.88|33658.88|0
1643299710000|2022-01-27 16:08:30|33658.88|33658.88|33654.57|33654.57|33658.88|33658.88|33654.57|33654.57|0
1643299720000|2022-01-27 16:08:40|33650.26|33650.26|33648.49|33648.49|33650.26|33650.26|33648.49|33648.49|0
1643299730000|2022-01-27 16:08:50|33644.18|33644.18|33648.49|33648.49|33648.49|33648.49|33644.18|33644.18|0
1643299740000|2022-01-27 16:09:00|33652.79|33652.79|33652.79|33652.79|33654.57|33654.57|33652.79|33652.79|0
1643299770000|2022-01-27 16:09:30|33657.1|33657.1|33657.1|33657.1|33657.1|33657.1|33657.1|33657.1|0
1643299780000|2022-01-27 16:09:40|33661.41|33661.41|33652.79|33652.79|33661.41|33661.41|33652.79|33652.79|0
1643299790000|2022-01-27 16:09:50|33648.49|33648.49|33648.49|33648.49|33648.49|33648.49|33648.49|33648.49|0
1643299800000|2022-01-27 16:10:00|33650.26|33650.26|33645.96|33645.96|33650.26|33650.26|33645.96|33645.96|0
1643299810000|2022-01-27 16:10:10|33650.26|33650.26|33641.65|33641.65|33650.26|33650.26|33641.65|33641.65|0
1643299830000|2022-01-27 16:10:30|33645.96|33645.96|33645.96|33645.96|33645.96|33645.96|33645.96|33645.96|0
1643299840000|2022-01-27 16:10:40|33650.26|33650.26|33645.96|33645.96|33650.26|33650.26|33645.96|33645.96|0
1643299850000|2022-01-27 16:10:50|33641.65|33641.65|33641.65|33641.65|33641.65|33641.65|33641.65|33641.65|0
1643299870000|2022-01-27 16:11:10|33645.96|33645.96|33650.26|33650.26|33650.26|33650.26|33645.96|33645.96|0
1643299880000|2022-01-27 16:11:20|33645.96|33645.96|33645.96|33645.96|33650.26|33650.26|33645.96|33645.96|0
1643299890000|2022-01-27 16:11:30|33641.65|33641.65|33639.87|33639.87|33641.65|33641.65|33639.87|33639.87|0
1643299900000|2022-01-27 16:11:40|33638.1|33638.1|33633.79|33633.79|33638.1|33638.1|33633.79|33633.79|0
1643299910000|2022-01-27 16:11:50|33638.1|33638.1|33638.1|33638.1|33638.1|33638.1|33638.1|33638.1|0
1643299920000|2022-01-27 16:12:00|33633.79|33633.79|33627.71|33627.71|33633.79|33633.79|33627.71|33627.71|0
1643299930000|2022-01-27 16:12:10|33632.01|33632.01|33632.01|33632.01|33632.01|33632.01|33632.01|33632.01|0
1643299940000|2022-01-27 16:12:20|33627.71|33627.71|33627.71|33627.71|33627.71|33627.71|33627.71|33627.71|0
1643299950000|2022-01-27 16:12:30|33632.01|33632.01|33632.01|33632.01|33632.01|33632.01|33632.01|33632.01|0
1643299990000|2022-01-27 16:13:10|33636.32|33636.32|33638.1|33638.1|33638.1|33638.1|33636.32|33636.32|0
1643300010000|2022-01-27 16:13:30|33642.4|33642.4|33642.4|33642.4|33642.4|33642.4|33642.4|33642.4|0
1643300020000|2022-01-27 16:13:40|33638.1|33638.1|33638.1|33638.1|33638.1|33638.1|33638.1|33638.1|0
1643300040000|2022-01-27 16:14:00|33634.54|33634.54|33634.54|33634.54|33634.54|33634.54|33634.54|33634.54|0
1643300050000|2022-01-27 16:14:10|33630.24|33630.24|33630.24|33630.24|33630.24|33630.24|33630.24|33630.24|0
1643300060000|2022-01-27 16:14:20|33625.93|33625.93|33630.24|33630.24|33630.24|33630.24|33625.93|33625.93|0
1643300080000|2022-01-27 16:14:40|33625.93|33625.93|33627.71|33627.71|33627.71|33627.71|33625.93|33625.93|0
1643300090000|2022-01-27 16:14:50|33632.01|33632.01|33633.79|33633.79|33633.79|33633.79|33632.01|33632.01|0
1643300100000|2022-01-27 16:15:00|33632.01|33632.01|33627.71|33627.71|33632.01|33632.01|33627.71|33627.71|0
1643300110000|2022-01-27 16:15:10|33632.01|33632.01|33632.01|33632.01|33632.01|33632.01|33632.01|33632.01|0
1643300120000|2022-01-27 16:15:20|33627.71|33627.71|33623.4|33623.4|33627.71|33627.71|33623.4|33623.4|0
1643300130000|2022-01-27 16:15:30|33627.71|33627.71|33627.71|33627.71|33627.71|33627.71|33627.71|33627.71|0
1643300140000|2022-01-27 16:15:40|33623.4|33623.4|33615.54|33615.54|33623.4|33623.4|33615.54|33615.54|0
1643300160000|2022-01-27 16:16:00|33611.23|33611.23|33611.23|33611.23|33615.54|33615.54|33611.23|33611.23|0
1643300180000|2022-01-27 16:16:20|33606.93|33606.93|33600.84|33600.84|33606.93|33606.93|33600.84|33600.84|0
1643300190000|2022-01-27 16:16:30|33596.54|33596.54|33596.54|33596.54|33596.54|33596.54|33596.54|33596.54|0
1643300200000|2022-01-27 16:16:40|33592.23|33592.23|33594.01|33594.01|33594.01|33594.01|33592.23|33592.23|0
1643300210000|2022-01-27 16:16:50|33598.31|33598.31|33598.31|33598.31|33598.31|33598.31|33594.01|33594.01|0
1643300220000|2022-01-27 16:17:00|33600.09|33600.09|33601.87|33601.87|33601.87|33601.87|33600.09|33600.09|0
1643300230000|2022-01-27 16:17:10|33606.17|33606.17|33606.17|33606.17|33606.17|33606.17|33606.17|33606.17|0
1643300240000|2022-01-27 16:17:20|33610.48|33610.48|33606.17|33606.17|33610.48|33610.48|33606.17|33606.17|0
1643300250000|2022-01-27 16:17:30|33601.87|33601.87|33606.17|33606.17|33606.17|33606.17|33601.87|33601.87|0
1643300260000|2022-01-27 16:17:40|33601.87|33601.87|33601.87|33601.87|33601.87|33601.87|33601.87|33601.87|0
1643300270000|2022-01-27 16:17:50|33606.17|33606.17|33601.87|33601.87|33606.17|33606.17|33601.87|33601.87|0
1643300280000|2022-01-27 16:18:00|33600.09|33600.09|33595.78|33595.78|33600.09|33600.09|33595.78|33595.78|0
1643300290000|2022-01-27 16:18:10|33591.48|33591.48|33587.17|33587.17|33591.48|33591.48|33587.17|33587.17|0
1643300300000|2022-01-27 16:18:20|33591.48|33591.48|33587.17|33587.17|33591.48|33591.48|33587.17|33587.17|0
1643300320000|2022-01-27 16:18:40|33591.48|33591.48|33591.48|33591.48|33591.48|33591.48|33591.48|33591.48|0
1643300330000|2022-01-27 16:18:50|33587.17|33587.17|33582.86|33582.86|33587.17|33587.17|33582.86|33582.86|0
1643300350000|2022-01-27 16:19:10|33595.78|33595.78|33595.78|33595.78|33595.78|33595.78|33595.78|33595.78|0
1643300360000|2022-01-27 16:19:20|33600.09|33600.09|33587.92|33587.92|33600.09|33600.09|33587.92|33587.92|0
1643300370000|2022-01-27 16:19:30|33583.62|33583.62|33587.92|33587.92|33587.92|33587.92|33583.62|33583.62|0
1643300380000|2022-01-27 16:19:40|33596.54|33596.54|33596.54|33596.54|33596.54|33596.54|33596.54|33596.54|0
1643300390000|2022-01-27 16:19:50|33600.84|33600.84|33604.4|33604.4|33604.4|33604.4|33600.84|33600.84|0
1643300400000|2022-01-27 16:20:00|33600.09|33600.09|33606.17|33606.17|33606.17|33606.17|33600.09|33600.09|0
1643300410000|2022-01-27 16:20:10|33601.87|33601.87|33597.56|33597.56|33601.87|33601.87|33597.56|33597.56|0
1643300420000|2022-01-27 16:20:20|33601.87|33601.87|33601.87|33601.87|33601.87|33601.87|33601.87|33601.87|0
1643300430000|2022-01-27 16:20:30|33593.25|33593.25|33601.87|33601.87|33601.87|33601.87|33593.25|33593.25|0
1643300440000|2022-01-27 16:20:40|33603.64|33603.64|33603.64|33603.64|33603.64|33603.64|33603.64|33603.64|0
1643300450000|2022-01-27 16:20:50|33605.42|33605.42|33605.42|33605.42|33605.42|33605.42|33605.42|33605.42|0
1643300470000|2022-01-27 16:21:10|33609.73|33609.73|33609.73|33609.73|33609.73|33609.73|33609.73|33609.73|0
1643300480000|2022-01-27 16:21:20|33614.03|33614.03|33614.03|33614.03|33614.03|33614.03|33614.03|33614.03|0
1643300490000|2022-01-27 16:21:30|33615.81|33615.81|33617.59|33617.59|33617.59|33617.59|33615.81|33615.81|0
1643300500000|2022-01-27 16:21:40|33615.81|33615.81|33615.81|33615.81|33615.81|33615.81|33615.81|33615.81|0
1643300510000|2022-01-27 16:21:50|33611.51|33611.51|33611.51|33611.51|33611.51|33611.51|33611.51|33611.51|0
1643300520000|2022-01-27 16:22:00|33615.81|33615.81|33614.03|33614.03|33615.81|33615.81|33614.03|33614.03|0
1643300530000|2022-01-27 16:22:10|33609.73|33609.73|33609.73|33609.73|33609.73|33609.73|33605.42|33605.42|0
1643300610000|2022-01-27 16:23:30|33607.95|33607.95|33604.4|33604.4|33607.95|33607.95|33604.4|33604.4|0
1643300620000|2022-01-27 16:23:40|33608.7|33608.7|33610.48|33610.48|33610.48|33610.48|33608.7|33608.7|0
1643300640000|2022-01-27 16:24:00|33619.09|33619.09|33614.79|33614.79|33619.09|33619.09|33614.79|33614.79|0
1643300650000|2022-01-27 16:24:10|33610.48|33610.48|33612.26|33612.26|33612.26|33612.26|33610.48|33610.48|0
1643300660000|2022-01-27 16:24:20|33610.48|33610.48|33610.48|33610.48|33610.48|33610.48|33610.48|33610.48|0
1643300670000|2022-01-27 16:24:30|33606.17|33606.17|33607.95|33607.95|33607.95|33607.95|33606.17|33606.17|0
1643300680000|2022-01-27 16:24:40|33612.26|33612.26|33606.17|33606.17|33612.26|33612.26|33606.17|33606.17|0
1643300690000|2022-01-27 16:24:50|33610.48|33610.48|33610.48|33610.48|33610.48|33610.48|33610.48|33610.48|0
1643300700000|2022-01-27 16:25:00|33612.26|33612.26|33606.17|33606.17|33612.26|33612.26|33606.17|33606.17|0
1643300710000|2022-01-27 16:25:10|33610.48|33610.48|33607.95|33607.95|33610.48|33610.48|33606.17|33606.17|0
1643300720000|2022-01-27 16:25:20|33606.17|33606.17|33608.7|33608.7|33610.48|33610.48|33606.17|33606.17|0
1643300730000|2022-01-27 16:25:30|33613.01|33613.01|33613.01|33613.01|33613.01|33613.01|33613.01|33613.01|0
1643300740000|2022-01-27 16:25:40|33614.79|33614.79|33616.56|33616.56|33616.56|33616.56|33613.01|33613.01|0
1643300750000|2022-01-27 16:25:50|33612.26|33612.26|33616.56|33616.56|33616.56|33616.56|33612.26|33612.26|0
1643300760000|2022-01-27 16:26:00|33620.87|33620.87|33612.26|33612.26|33620.87|33620.87|33607.95|33607.95|0
1643300770000|2022-01-27 16:26:10|33607.95|33607.95|33607.95|33607.95|33607.95|33607.95|33607.95|33607.95|0
1643300780000|2022-01-27 16:26:20|33603.64|33603.64|33603.64|33603.64|33603.64|33603.64|33603.64|33603.64|0
1643300790000|2022-01-27 16:26:30|33607.95|33607.95|33597.56|33597.56|33607.95|33607.95|33597.56|33597.56|0
1643300800000|2022-01-27 16:26:40|33601.87|33601.87|33601.87|33601.87|33601.87|33601.87|33601.87|33601.87|0
1643300810000|2022-01-27 16:26:50|33606.17|33606.17|33601.87|33601.87|33606.17|33606.17|33601.87|33601.87|0
1643300830000|2022-01-27 16:27:10|33603.64|33603.64|33597.56|33597.56|33603.64|33603.64|33597.56|33597.56|0
1643300840000|2022-01-27 16:27:20|33601.87|33601.87|33601.87|33601.87|33601.87|33601.87|33601.87|33601.87|0
1643300850000|2022-01-27 16:27:30|33606.17|33606.17|33607.95|33607.95|33607.95|33607.95|33606.17|33606.17|0
1643300860000|2022-01-27 16:27:40|33612.26|33612.26|33612.26|33612.26|33612.26|33612.26|33607.95|33607.95|0
1643300870000|2022-01-27 16:27:50|33614.03|33614.03|33612.26|33612.26|33614.03|33614.03|33612.26|33612.26|0
1643300880000|2022-01-27 16:28:00|33607.95|33607.95|33612.26|33612.26|33612.26|33612.26|33607.95|33607.95|0
1643300890000|2022-01-27 16:28:10|33616.56|33616.56|33620.87|33620.87|33620.87|33620.87|33616.56|33616.56|0
1643300900000|2022-01-27 16:28:20|33625.18|33625.18|33614.79|33614.79|33625.18|33625.18|33614.79|33614.79|0
1643300910000|2022-01-27 16:28:30|33619.09|33619.09|33610.48|33610.48|33619.09|33619.09|33610.48|33610.48|0
1643300920000|2022-01-27 16:28:40|33614.79|33614.79|33614.79|33614.79|33614.79|33614.79|33614.79|33614.79|0
1643300930000|2022-01-27 16:28:50|33610.48|33610.48|33610.48|33610.48|33610.48|33610.48|33610.48|33610.48|0
1643300940000|2022-01-27 16:29:00|33608.7|33608.7|33602.62|33602.62|33608.7|33608.7|33602.62|33602.62|0
1643300950000|2022-01-27 16:29:10|33600.84|33600.84|33594.76|33594.76|33600.84|33600.84|33594.76|33594.76|0
1643300960000|2022-01-27 16:29:20|33603.37|33603.37|33611.23|33611.23|33611.23|33611.23|33603.37|33603.37|0
1643300970000|2022-01-27 16:29:30|33606.93|33606.93|33615.54|33615.54|33615.54|33615.54|33606.93|33606.93|0
1643300980000|2022-01-27 16:29:40|33606.93|33606.93|33615.54|33615.54|33615.54|33615.54|33605.15|33605.15|0
1643300990000|2022-01-27 16:29:50|33619.85|33619.85|33625.18|33625.18|33631.26|33631.26|33617.32|33617.32|0
1643357710000|2022-01-28 08:15:10|33695.45|33695.45|33732.7|33732.7|33732.7|33732.7|33695.45|33695.45|0
1643357730000|2022-01-28 08:15:30|33724.09|33724.09|33749.93|33749.93|33749.93|33749.93|33724.09|33724.09|0
1643357740000|2022-01-28 08:15:40|33754.23|33754.23|33758.54|33758.54|33767.15|33767.15|33754.23|33754.23|0
1643357760000|2022-01-28 08:16:00|33762.85|33762.85|33762.85|33762.85|33762.85|33762.85|33762.85|33762.85|0
1643357770000|2022-01-28 08:16:10|33754.23|33754.23|33754.23|33754.23|33754.23|33754.23|33754.23|33754.23|0
1643357780000|2022-01-28 08:16:20|33749.93|33749.93|33737.01|33737.01|33749.93|33749.93|33737.01|33737.01|0
1643357790000|2022-01-28 08:16:30|33728.39|33728.39|33728.39|33728.39|33728.39|33728.39|33728.39|33728.39|0
1643357800000|2022-01-28 08:16:40|33737.01|33737.01|33735.23|33735.23|33737.01|33737.01|33735.23|33735.23|0
1643357810000|2022-01-28 08:16:50|33748.15|33748.15|33748.15|33748.15|33748.15|33748.15|33748.15|33748.15|0
1643357820000|2022-01-28 08:17:00|33756.76|33756.76|33756.76|33756.76|33756.76|33756.76|33756.76|33756.76|0
1643357830000|2022-01-28 08:17:10|33765.37|33765.37|33761.07|33761.07|33765.37|33765.37|33761.07|33761.07|0
1643357840000|2022-01-28 08:17:20|33752.46|33752.46|33752.46|33752.46|33754.23|33754.23|33746.37|33746.37|0
1643357850000|2022-01-28 08:17:30|33747.12|33747.12|33745.35|33745.35|33747.12|33747.12|33745.35|33745.35|0
1643357860000|2022-01-28 08:17:40|33741.04|33741.04|33750.68|33750.68|33750.68|33750.68|33741.04|33741.04|0
1643357870000|2022-01-28 08:17:50|33759.29|33759.29|33759.29|33759.29|33759.29|33759.29|33759.29|33759.29|0
1643357880000|2022-01-28 08:18:00|33754.98|33754.98|33754.98|33754.98|33754.98|33754.98|33754.98|33754.98|0
1643357890000|2022-01-28 08:18:10|33772.21|33772.21|33772.21|33772.21|33772.21|33772.21|33772.21|33772.21|0
1643357910000|2022-01-28 08:18:30|33780.82|33780.82|33780.82|33780.82|33780.82|33780.82|33780.82|33780.82|0
1643357920000|2022-01-28 08:18:40|33776.52|33776.52|33776.52|33776.52|33776.52|33776.52|33776.52|33776.52|0
1643357930000|2022-01-28 08:18:50|33771.19|33771.19|33771.19|33771.19|33771.19|33771.19|33771.19|33771.19|0
1643357940000|2022-01-28 08:19:00|33766.88|33766.88|33766.88|33766.88|33766.88|33766.88|33766.88|33766.88|0
1643357950000|2022-01-28 08:19:10|33762.57|33762.57|33765.1|33765.1|33768.66|33768.66|33760.8|33760.8|0
1643357960000|2022-01-28 08:19:20|33763.32|33763.32|33763.32|33763.32|33763.32|33763.32|33763.32|33763.32|0
1643357970000|2022-01-28 08:19:30|33754.71|33754.71|33754.71|33754.71|33754.71|33754.71|33754.71|33754.71|0
1643357980000|2022-01-28 08:19:40|33750.4|33750.4|33741.79|33741.79|33750.4|33750.4|33741.79|33741.79|0
1643357990000|2022-01-28 08:19:50|33748.63|33748.63|33744.32|33744.32|33748.63|33748.63|33744.32|33744.32|0
1643358000000|2022-01-28 08:20:00|33748.63|33748.63|33738.24|33738.24|33748.63|33748.63|33738.24|33738.24|0
1643358010000|2022-01-28 08:20:10|33746.85|33746.85|33751.16|33751.16|33751.16|33751.16|33746.85|33746.85|0
1643358020000|2022-01-28 08:20:20|33749.38|33749.38|33749.38|33749.38|33749.38|33749.38|33749.38|33749.38|0
1643358030000|2022-01-28 08:20:30|33753.69|33753.69|33749.38|33749.38|33753.69|33753.69|33749.38|33749.38|0
1643358050000|2022-01-28 08:20:50|33745.07|33745.07|33730.38|33730.38|33745.07|33745.07|33730.38|33730.38|0
1643358060000|2022-01-28 08:21:00|33721.76|33721.76|33719.99|33719.99|33724.29|33724.29|33719.99|33719.99|0
1643358070000|2022-01-28 08:21:10|33715.68|33715.68|33711.37|33711.37|33715.68|33715.68|33711.37|33711.37|0
1643358080000|2022-01-28 08:21:20|33719.99|33719.99|33711.37|33711.37|33719.99|33719.99|33711.37|33711.37|0
1643358090000|2022-01-28 08:21:30|33707.07|33707.07|33707.07|33707.07|33707.07|33707.07|33707.07|33707.07|0
1643358100000|2022-01-28 08:21:40|33699.96|33699.96|33701.74|33701.74|33701.74|33701.74|33699.96|33699.96|0
1643358110000|2022-01-28 08:21:50|33699.96|33699.96|33678.43|33678.43|33699.96|33699.96|33678.43|33678.43|0
1643358120000|2022-01-28 08:22:00|33693.12|33693.12|33694.9|33694.9|33694.9|33694.9|33693.12|33693.12|0
1643358130000|2022-01-28 08:22:10|33702.01|33702.01|33707.34|33707.34|33707.34|33707.34|33702.01|33702.01|0
1643358140000|2022-01-28 08:22:20|33711.65|33711.65|33711.65|33711.65|33711.65|33711.65|33711.65|33711.65|0
1643358150000|2022-01-28 08:22:30|33708.09|33708.09|33708.84|33708.84|33708.84|33708.84|33700.23|33700.23|0
1643358160000|2022-01-28 08:22:40|33704.54|33704.54|33689.84|33689.84|33704.54|33704.54|33689.84|33689.84|0
1643358170000|2022-01-28 08:22:50|33685.53|33685.53|33703.79|33703.79|33703.79|33703.79|33685.53|33685.53|0
1643358180000|2022-01-28 08:23:00|33705.56|33705.56|33701.26|33701.26|33705.56|33705.56|33701.26|33701.26|0
1643358200000|2022-01-28 08:23:20|33704.81|33704.81|33717.73|33717.73|33717.73|33717.73|33704.81|33704.81|0
1643358210000|2022-01-28 08:23:30|33722.04|33722.04|33722.04|33722.04|33722.04|33722.04|33722.04|33722.04|0
1643358230000|2022-01-28 08:23:50|33718.48|33718.48|33718.48|33718.48|33718.48|33718.48|33718.48|33718.48|0
1643358240000|2022-01-28 08:24:00|33714.18|33714.18|33714.18|33714.18|33714.18|33714.18|33714.18|33714.18|0
1643358250000|2022-01-28 08:24:10|33727.1|33727.1|33727.1|33727.1|33727.1|33727.1|33727.1|33727.1|0
1643358280000|2022-01-28 08:24:40|33731.4|33731.4|33738.51|33738.51|33738.51|33738.51|33731.4|33731.4|0
1643358290000|2022-01-28 08:24:50|33740.29|33740.29|33740.29|33740.29|33740.29|33740.29|33740.29|33740.29|0
1643358300000|2022-01-28 08:25:00|33744.59|33744.59|33738.51|33738.51|33744.59|33744.59|33738.51|33738.51|0
1643358310000|2022-01-28 08:25:10|33747.12|33747.12|33748.9|33748.9|33748.9|33748.9|33747.12|33747.12|0
1643358320000|2022-01-28 08:25:20|33747.12|33747.12|33747.12|33747.12|33747.12|33747.12|33747.12|33747.12|0
1643358330000|2022-01-28 08:25:30|33748.9|33748.9|33757.51|33757.51|33757.51|33757.51|33748.9|33748.9|0
1643358340000|2022-01-28 08:25:40|33759.29|33759.29|33759.29|33759.29|33759.29|33759.29|33759.29|33759.29|0
1643358350000|2022-01-28 08:25:50|33763.6|33763.6|33741.04|33741.04|33763.6|33763.6|33741.04|33741.04|0
1643358360000|2022-01-28 08:26:00|33736.73|33736.73|33736.73|33736.73|33736.73|33736.73|33736.73|33736.73|0
1643358370000|2022-01-28 08:26:10|33734.96|33734.96|33726.34|33726.34|33734.96|33734.96|33726.34|33726.34|0
1643358380000|2022-01-28 08:26:20|33713.42|33713.42|33722.04|33722.04|33722.04|33722.04|33713.42|33713.42|0
1643358410000|2022-01-28 08:26:50|33739.26|33739.26|33739.26|33739.26|33739.26|33739.26|33739.26|33739.26|0
1643358440000|2022-01-28 08:27:20|33743.57|33743.57|33743.57|33743.57|33743.57|33743.57|33743.57|33743.57|0
1643358460000|2022-01-28 08:27:40|33745.35|33745.35|33736.73|33736.73|33745.35|33745.35|33736.73|33736.73|0
1643358470000|2022-01-28 08:27:50|33741.04|33741.04|33741.04|33741.04|33741.04|33741.04|33741.04|33741.04|0
1643358480000|2022-01-28 08:28:00|33736.73|33736.73|33728.12|33728.12|33736.73|33736.73|33723.81|33723.81|0
1643358490000|2022-01-28 08:28:10|33719.51|33719.51|33719.51|33719.51|33719.51|33719.51|33719.51|33719.51|0
1643358540000|2022-01-28 08:29:00|33723.81|33723.81|33723.81|33723.81|33723.81|33723.81|33723.81|33723.81|0
1643358550000|2022-01-28 08:29:10|33741.04|33741.04|33728.12|33728.12|33741.04|33741.04|33728.12|33728.12|0
1643358560000|2022-01-28 08:29:20|33719.51|33719.51|33710.89|33710.89|33719.51|33719.51|33710.89|33710.89|0
1643358580000|2022-01-28 08:29:40|33703.03|33703.03|33703.03|33703.03|33703.03|33703.03|33703.03|33703.03|0
1643358590000|2022-01-28 08:29:50|33694.42|33694.42|33694.42|33694.42|33694.42|33694.42|33694.42|33694.42|0
1643358600000|2022-01-28 08:30:00|33697.98|33697.98|33700.5|33700.5|33702.28|33702.28|33697.98|33697.98|0
1643358610000|2022-01-28 08:30:10|33709.12|33709.12|33712.67|33712.67|33712.67|33712.67|33709.12|33709.12|0
1643358630000|2022-01-28 08:30:30|33708.37|33708.37|33708.37|33708.37|33708.37|33708.37|33708.37|33708.37|0
1643358640000|2022-01-28 08:30:40|33712.67|33712.67|33712.67|33712.67|33721.28|33721.28|33712.67|33712.67|0
1643358650000|2022-01-28 08:30:50|33706.59|33706.59|33710.89|33710.89|33710.89|33710.89|33706.59|33706.59|0
1643358660000|2022-01-28 08:31:00|33707.34|33707.34|33698.73|33698.73|33707.34|33707.34|33698.73|33698.73|0
1643358680000|2022-01-28 08:31:20|33707.34|33707.34|33703.03|33703.03|33707.34|33707.34|33703.03|33703.03|0
1643358690000|2022-01-28 08:31:30|33698.73|33698.73|33696.2|33696.2|33700.5|33700.5|33696.2|33696.2|0
1643358700000|2022-01-28 08:31:40|33704.81|33704.81|33700.5|33700.5|33704.81|33704.81|33700.5|33700.5|0
1643358710000|2022-01-28 08:31:50|33698.73|33698.73|33690.11|33690.11|33698.73|33698.73|33690.11|33690.11|0
1643358720000|2022-01-28 08:32:00|33685.81|33685.81|33685.81|33685.81|33685.81|33685.81|33685.81|33685.81|0
1643358730000|2022-01-28 08:32:10|33690.11|33690.11|33703.03|33703.03|33707.34|33707.34|33690.11|33690.11|0
1643358770000|2022-01-28 08:32:50|33707.34|33707.34|33703.03|33703.03|33707.34|33707.34|33703.03|33703.03|0
1643358790000|2022-01-28 08:33:10|33717.73|33717.73|33717.73|33717.73|33717.73|33717.73|33717.73|33717.73|0
1643358810000|2022-01-28 08:33:30|33713.42|33713.42|33713.42|33713.42|33713.42|33713.42|33713.42|33713.42|0
1643358820000|2022-01-28 08:33:40|33722.04|33722.04|33722.04|33722.04|33722.04|33722.04|33722.04|33722.04|0
1643358830000|2022-01-28 08:33:50|33713.42|33713.42|33704.81|33704.81|33713.42|33713.42|33704.81|33704.81|0
1643358850000|2022-01-28 08:34:10|33703.03|33703.03|33698.73|33698.73|33703.03|33703.03|33698.73|33698.73|0
1643358860000|2022-01-28 08:34:20|33690.11|33690.11|33690.11|33690.11|33690.11|33690.11|33690.11|33690.11|0
1643358870000|2022-01-28 08:34:30|33694.42|33694.42|33694.42|33694.42|33694.42|33694.42|33694.42|33694.42|0
1643358890000|2022-01-28 08:34:50|33697.98|33697.98|33697.98|33697.98|33697.98|33697.98|33697.98|33697.98|0
1643358910000|2022-01-28 08:35:10|33699.75|33699.75|33699.75|33699.75|33699.75|33699.75|33699.75|33699.75|0
1643358920000|2022-01-28 08:35:20|33729.9|33729.9|33746.37|33746.37|33746.37|33746.37|33729.9|33729.9|0
1643358930000|2022-01-28 08:35:30|33737.76|33737.76|33733.45|33733.45|33737.76|33737.76|33733.45|33733.45|0
1643358950000|2022-01-28 08:35:50|33721.28|33721.28|33721.28|33721.28|33721.28|33721.28|33721.28|33721.28|0
1643358980000|2022-01-28 08:36:20|33719.51|33719.51|33709.12|33709.12|33719.51|33719.51|33709.12|33709.12|0
1643358990000|2022-01-28 08:36:30|33707.34|33707.34|33707.34|33707.34|33707.34|33707.34|33707.34|33707.34|0
1643359000000|2022-01-28 08:36:40|33698.73|33698.73|33698.73|33698.73|33698.73|33698.73|33698.73|33698.73|0
1643359010000|2022-01-28 08:36:50|33702.28|33702.28|33697.98|33697.98|33702.28|33702.28|33697.98|33697.98|0
1643359030000|2022-01-28 08:37:10|33710.89|33710.89|33710.89|33710.89|33710.89|33710.89|33710.89|33710.89|0
1643359060000|2022-01-28 08:37:40|33697.98|33697.98|33691.89|33691.89|33697.98|33697.98|33691.89|33691.89|0
1643359070000|2022-01-28 08:37:50|33687.58|33687.58|33684.03|33684.03|33687.58|33687.58|33684.03|33684.03|0
1643359080000|2022-01-28 08:38:00|33671.11|33671.11|33647.8|33647.8|33671.11|33671.11|33647.8|33647.8|0
1643359090000|2022-01-28 08:38:10|33649.58|33649.58|33651.36|33651.36|33651.36|33651.36|33649.58|33649.58|0
1643359100000|2022-01-28 08:38:20|33664.28|33664.28|33661.75|33661.75|33666.05|33666.05|33661.75|33661.75|0
1643359110000|2022-01-28 08:38:30|33657.44|33657.44|33657.44|33657.44|33657.44|33657.44|33657.44|33657.44|0
1643359120000|2022-01-28 08:38:40|33651.36|33651.36|33647.05|33647.05|33651.36|33651.36|33647.05|33647.05|0
1643359130000|2022-01-28 08:38:50|33642.74|33642.74|33642.74|33642.74|33642.74|33642.74|33642.74|33642.74|0
1643359140000|2022-01-28 08:39:00|33640.97|33640.97|33638.44|33638.44|33640.97|33640.97|33626.27|33626.27|0
1643359150000|2022-01-28 08:39:10|33642.74|33642.74|33642.74|33642.74|33642.74|33642.74|33642.74|33642.74|0
1643359170000|2022-01-28 08:39:30|33644.52|33644.52|33644.52|33644.52|33644.52|33644.52|33644.52|33644.52|0
1643359200000|2022-01-28 08:40:00|33646.3|33646.3|33642.74|33642.74|33646.3|33646.3|33642.74|33642.74|0
1643359210000|2022-01-28 08:40:10|33629.82|33629.82|33634.13|33634.13|33638.44|33638.44|33629.82|33629.82|0
1643359220000|2022-01-28 08:40:20|33629.82|33629.82|33629.82|33629.82|33629.82|33629.82|33629.82|33629.82|0
1643359230000|2022-01-28 08:40:30|33628.05|33628.05|33628.05|33628.05|33628.05|33628.05|33628.05|33628.05|0
1643359240000|2022-01-28 08:40:40|33619.43|33619.43|33594.35|33594.35|33619.43|33619.43|33594.35|33594.35|0
1643359250000|2022-01-28 08:40:50|33598.65|33598.65|33600.43|33600.43|33604.74|33604.74|33598.65|33598.65|0
1643359270000|2022-01-28 08:41:10|33596.12|33596.12|33575.34|33575.34|33596.12|33596.12|33575.34|33575.34|0
1643359290000|2022-01-28 08:41:30|33579.65|33579.65|33583.96|33583.96|33583.96|33583.96|33579.65|33579.65|0
1643359320000|2022-01-28 08:42:00|33579.65|33579.65|33579.65|33579.65|33579.65|33579.65|33579.65|33579.65|0
1643359340000|2022-01-28 08:42:20|33588.26|33588.26|33592.57|33592.57|33592.57|33592.57|33588.26|33588.26|0
1643359350000|2022-01-28 08:42:30|33594.35|33594.35|33594.35|33594.35|33602.96|33602.96|33594.35|33594.35|0
1643359360000|2022-01-28 08:42:40|33607.27|33607.27|33615.88|33615.88|33615.88|33615.88|33607.27|33607.27|0
1643359370000|2022-01-28 08:42:50|33611.57|33611.57|33607.27|33607.27|33611.57|33611.57|33607.27|33607.27|0
1643359390000|2022-01-28 08:43:10|33602.96|33602.96|33602.96|33602.96|33602.96|33602.96|33602.96|33602.96|0
1643359420000|2022-01-28 08:43:40|33611.57|33611.57|33611.57|33611.57|33611.57|33611.57|33611.57|33611.57|0
1643359440000|2022-01-28 08:44:00|33620.19|33620.19|33620.19|33620.19|33620.19|33620.19|33620.19|33620.19|0
1643359450000|2022-01-28 08:44:10|33615.88|33615.88|33624.49|33624.49|33624.49|33624.49|33614.1|33614.1|0
1643359490000|2022-01-28 08:44:50|33615.88|33615.88|33615.88|33615.88|33615.88|33615.88|33615.88|33615.88|0
1643359500000|2022-01-28 08:45:00|33612.32|33612.32|33603.71|33603.71|33616.63|33616.63|33603.71|33603.71|0
1643359510000|2022-01-28 08:45:10|33620.94|33620.94|33620.94|33620.94|33620.94|33620.94|33620.94|33620.94|0
1643359540000|2022-01-28 08:45:40|33612.32|33612.32|33612.32|33612.32|33612.32|33612.32|33612.32|33612.32|0
1643359550000|2022-01-28 08:45:50|33615.88|33615.88|33615.88|33615.88|33615.88|33615.88|33615.88|33615.88|0
1643359580000|2022-01-28 08:46:20|33624.49|33624.49|33624.49|33624.49|33624.49|33624.49|33624.49|33624.49|0
1643359600000|2022-01-28 08:46:40|33628.8|33628.8|33628.8|33628.8|33628.8|33628.8|33628.8|33628.8|0
1643359610000|2022-01-28 08:46:50|33621.69|33621.69|33632.35|33632.35|33632.35|33632.35|33621.69|33621.69|0
1643359620000|2022-01-28 08:47:00|33635.91|33635.91|33635.91|33635.91|33635.91|33635.91|33635.91|33635.91|0
1643359640000|2022-01-28 08:47:20|33661.75|33661.75|33657.44|33657.44|33661.75|33661.75|33657.44|33657.44|0
1643359680000|2022-01-28 08:48:00|33640.21|33640.21|33644.52|33644.52|33644.52|33644.52|33640.21|33640.21|0
1643359690000|2022-01-28 08:48:10|33638.44|33638.44|33638.44|33638.44|33638.44|33638.44|33638.44|33638.44|0
1643359720000|2022-01-28 08:48:40|33647.05|33647.05|33642.74|33642.74|33647.05|33647.05|33642.74|33642.74|0
1643359730000|2022-01-28 08:48:50|33639.19|33639.19|33639.19|33639.19|33639.19|33639.19|33639.19|33639.19|0
1643359740000|2022-01-28 08:49:00|33620.19|33620.19|33620.19|33620.19|33620.19|33620.19|33620.19|33620.19|0
1643359750000|2022-01-28 08:49:10|33615.88|33615.88|33621.21|33621.21|33621.21|33621.21|33615.88|33615.88|0
1643359760000|2022-01-28 08:49:20|33629.82|33629.82|33629.82|33629.82|33629.82|33629.82|33629.82|33629.82|0
1643359780000|2022-01-28 08:49:40|33634.13|33634.13|33634.13|33634.13|33634.13|33634.13|33634.13|33634.13|0
1643359790000|2022-01-28 08:49:50|33638.44|33638.44|33642.74|33642.74|33642.74|33642.74|33638.44|33638.44|0
1643359800000|2022-01-28 08:50:00|33638.44|33638.44|33636.66|33636.66|33638.44|33638.44|33636.66|33636.66|0
1643359810000|2022-01-28 08:50:10|33640.21|33640.21|33641.99|33641.99|33641.99|33641.99|33640.21|33640.21|0
1643359820000|2022-01-28 08:50:20|33667.83|33667.83|33667.83|33667.83|33667.83|33667.83|33667.83|33667.83|0
1643359880000|2022-01-28 08:51:20|33672.14|33672.14|33672.14|33672.14|33672.14|33672.14|33672.14|33672.14|0
1643359890000|2022-01-28 08:51:30|33680.75|33680.75|33680.75|33680.75|33680.75|33680.75|33680.75|33680.75|0
1643359910000|2022-01-28 08:51:50|33667.83|33667.83|33667.83|33667.83|33667.83|33667.83|33667.83|33667.83|0
1643359940000|2022-01-28 08:52:20|33663.52|33663.52|33663.52|33663.52|33663.52|33663.52|33663.52|33663.52|0
1643359950000|2022-01-28 08:52:30|33650.6|33650.6|33650.6|33650.6|33650.6|33650.6|33650.6|33650.6|0
1643359960000|2022-01-28 08:52:40|33659.22|33659.22|33659.22|33659.22|33659.22|33659.22|33659.22|33659.22|0
1643359970000|2022-01-28 08:52:50|33650.6|33650.6|33644.52|33644.52|33650.6|33650.6|33644.52|33644.52|0
1643359990000|2022-01-28 08:53:10|33640.21|33640.21|33640.21|33640.21|33640.21|33640.21|33640.21|33640.21|0
1643360000000|2022-01-28 08:53:20|33648.83|33648.83|33648.83|33648.83|33648.83|33648.83|33648.83|33648.83|0
1643360040000|2022-01-28 08:54:00|33640.21|33640.21|33640.21|33640.21|33640.21|33640.21|33640.21|33640.21|0
1643360060000|2022-01-28 08:54:20|33644.52|33644.52|33644.52|33644.52|33644.52|33644.52|33644.52|33644.52|0
1643360070000|2022-01-28 08:54:30|33640.97|33640.97|33628.8|33628.8|33640.97|33640.97|33628.8|33628.8|0
1643360080000|2022-01-28 08:54:40|33620.19|33620.19|33620.19|33620.19|33620.19|33620.19|33620.19|33620.19|0
1643360090000|2022-01-28 08:54:50|33628.8|33628.8|33628.8|33628.8|33628.8|33628.8|33628.8|33628.8|0
1643360100000|2022-01-28 08:55:00|33624.49|33624.49|33624.49|33624.49|33624.49|33624.49|33624.49|33624.49|0
1643360110000|2022-01-28 08:55:10|33622.71|33622.71|33622.71|33622.71|33622.71|33622.71|33622.71|33622.71|0
1643360120000|2022-01-28 08:55:20|33608.02|33608.02|33608.02|33608.02|33608.02|33608.02|33608.02|33608.02|0
1643360130000|2022-01-28 08:55:30|33593.32|33593.32|33593.32|33593.32|33593.32|33593.32|33593.32|33593.32|0
1643360150000|2022-01-28 08:55:50|33601.93|33601.93|33598.38|33598.38|33601.93|33601.93|33598.38|33598.38|0
1643360170000|2022-01-28 08:56:10|33589.77|33589.77|33585.46|33585.46|33589.77|33589.77|33585.46|33585.46|0
1643360180000|2022-01-28 08:56:20|33581.91|33581.91|33577.6|33577.6|33581.91|33581.91|33577.6|33577.6|0
1643360190000|2022-01-28 08:56:30|33581.91|33581.91|33580.13|33580.13|33581.91|33581.91|33580.13|33580.13|0
1643360200000|2022-01-28 08:56:40|33562.9|33562.9|33554.29|33554.29|33562.9|33562.9|33554.29|33554.29|0
1643360210000|2022-01-28 08:56:50|33567.21|33567.21|33562.9|33562.9|33567.21|33567.21|33562.9|33562.9|0
1643360220000|2022-01-28 08:57:00|33559.35|33559.35|33559.35|33559.35|33561.13|33561.13|33559.35|33559.35|0
1643360230000|2022-01-28 08:57:10|33555.04|33555.04|33555.04|33555.04|33555.04|33555.04|33555.04|33555.04|0
1643360240000|2022-01-28 08:57:20|33556.82|33556.82|33548.21|33548.21|33556.82|33556.82|33548.21|33548.21|0
1643360260000|2022-01-28 08:57:40|33561.13|33561.13|33561.13|33561.13|33561.13|33561.13|33561.13|33561.13|0
1643360280000|2022-01-28 08:58:00|33565.43|33565.43|33573.29|33573.29|33573.29|33573.29|33533.51|33533.51|0
1643360290000|2022-01-28 08:58:10|33577.6|33577.6|33577.6|33577.6|33577.6|33577.6|33577.6|33577.6|0
1643360340000|2022-01-28 08:59:00|33599.13|33599.13|33599.13|33599.13|33599.13|33599.13|33599.13|33599.13|0
1643360350000|2022-01-28 08:59:10|33603.44|33603.44|33608.77|33608.77|33608.77|33608.77|33603.44|33603.44|0
1643360370000|2022-01-28 08:59:30|33626|33626|33627.77|33627.77|33627.77|33627.77|33626|33626|0
1643360390000|2022-01-28 08:59:50|33640.69|33640.69|33640.69|33640.69|33640.69|33640.69|33640.69|33640.69|0
1643360410000|2022-01-28 09:00:10|33632.08|33632.08|33632.08|33632.08|33632.08|33632.08|33632.08|33632.08|0
1643360460000|2022-01-28 09:01:00|33627.02|33627.02|33618.41|33618.41|33627.02|33627.02|33618.41|33618.41|0
1643360470000|2022-01-28 09:01:10|33609.8|33609.8|33609.8|33609.8|33609.8|33609.8|33609.8|33609.8|0
1643360480000|2022-01-28 09:01:20|33605.49|33605.49|33605.49|33605.49|33605.49|33605.49|33605.49|33605.49|0
1643360520000|2022-01-28 09:02:00|33601.18|33601.18|33601.18|33601.18|33601.18|33601.18|33601.18|33601.18|0
1643360550000|2022-01-28 09:02:30|33609.8|33609.8|33609.8|33609.8|33609.8|33609.8|33609.8|33609.8|0
1643360580000|2022-01-28 09:03:00|33605.49|33605.49|33605.49|33605.49|33605.49|33605.49|33605.49|33605.49|0
1643360590000|2022-01-28 09:03:10|33601.93|33601.93|33589.77|33589.77|33601.93|33601.93|33589.77|33589.77|0
1643360620000|2022-01-28 09:03:40|33587.99|33587.99|33579.38|33579.38|33587.99|33587.99|33579.38|33579.38|0
1643360630000|2022-01-28 09:03:50|33575.07|33575.07|33573.29|33573.29|33575.07|33575.07|33573.29|33573.29|0
1643360640000|2022-01-28 09:04:00|33551.76|33551.76|33556.07|33556.07|33556.07|33556.07|33547.45|33547.45|0
1643360650000|2022-01-28 09:04:10|33568.99|33568.99|33568.99|33568.99|33568.99|33568.99|33568.99|33568.99|0
1643360660000|2022-01-28 09:04:20|33565.43|33565.43|33565.43|33565.43|33565.43|33565.43|33565.43|33565.43|0
1643360700000|2022-01-28 09:05:00|33569.74|33569.74|33569.74|33569.74|33569.74|33569.74|33569.74|33569.74|0
1643360710000|2022-01-28 09:05:10|33561.13|33561.13|33575.82|33575.82|33575.82|33575.82|33561.13|33561.13|0
1643360740000|2022-01-28 09:05:40|33579.38|33579.38|33582.93|33582.93|33582.93|33582.93|33579.38|33579.38|0
1643360760000|2022-01-28 09:06:00|33591.54|33591.54|33591.54|33591.54|33591.54|33591.54|33591.54|33591.54|0
1643360790000|2022-01-28 09:06:30|33608.77|33608.77|33604.46|33604.46|33608.77|33608.77|33604.46|33604.46|0
1643360800000|2022-01-28 09:06:40|33606.24|33606.24|33606.24|33606.24|33606.24|33606.24|33606.24|33606.24|0
1643360810000|2022-01-28 09:06:50|33619.16|33619.16|33619.16|33619.16|33619.16|33619.16|33619.16|33619.16|0
1643360840000|2022-01-28 09:07:20|33620.94|33620.94|33600.16|33600.16|33620.94|33620.94|33600.16|33600.16|0
1643360850000|2022-01-28 09:07:30|33604.46|33604.46|33604.46|33604.46|33604.46|33604.46|33600.16|33600.16|0
1643360860000|2022-01-28 09:07:40|33608.02|33608.02|33604.46|33604.46|33608.02|33608.02|33604.46|33604.46|0
1643360900000|2022-01-28 09:08:20|33613.08|33613.08|33613.08|33613.08|33613.08|33613.08|33613.08|33613.08|0
1643360920000|2022-01-28 09:08:40|33617.38|33617.38|33617.38|33617.38|33617.38|33617.38|33617.38|33617.38|0
1643360970000|2022-01-28 09:09:30|33630.3|33630.3|33630.3|33630.3|33630.3|33630.3|33630.3|33630.3|0
1643360990000|2022-01-28 09:09:50|33637.41|33637.41|33637.41|33637.41|33637.41|33637.41|33637.41|33637.41|0
1643361030000|2022-01-28 09:10:30|33654.64|33654.64|33654.64|33654.64|33654.64|33654.64|33654.64|33654.64|0
1643361050000|2022-01-28 09:10:50|33649.31|33649.31|33645|33645|33649.31|33649.31|33645|33645|0
1643361060000|2022-01-28 09:11:00|33636.39|33636.39|33632.08|33632.08|33640.69|33640.69|33632.08|33632.08|0
1643361070000|2022-01-28 09:11:10|33636.39|33636.39|33632.08|33632.08|33636.39|33636.39|33632.08|33632.08|0
1643361080000|2022-01-28 09:11:20|33626|33626|33630.3|33630.3|33630.3|33630.3|33626|33626|0
1643361090000|2022-01-28 09:11:30|33626|33626|33626|33626|33626|33626|33626|33626|0
1643361110000|2022-01-28 09:11:50|33630.3|33630.3|33630.3|33630.3|33630.3|33630.3|33630.3|33630.3|0
1643361120000|2022-01-28 09:12:00|33633.86|33633.86|33641.72|33641.72|33641.72|33641.72|33633.86|33633.86|0
1643361140000|2022-01-28 09:12:20|33637.41|33637.41|33637.41|33637.41|33637.41|33637.41|33637.41|33637.41|0
1643361240000|2022-01-28 09:14:00|33639.19|33639.19|33639.19|33639.19|33639.19|33639.19|33639.19|33639.19|0
1643361280000|2022-01-28 09:14:40|33665.03|33665.03|33660.72|33660.72|33665.03|33665.03|33660.72|33660.72|0
1643361300000|2022-01-28 09:15:00|33658.94|33658.94|33641.72|33641.72|33658.94|33658.94|33641.72|33641.72|0
1643361330000|2022-01-28 09:15:30|33650.33|33650.33|33648.55|33648.55|33650.33|33650.33|33648.55|33648.55|0
1643361340000|2022-01-28 09:15:40|33644.25|33644.25|33644.25|33644.25|33644.25|33644.25|33644.25|33644.25|0
1643361350000|2022-01-28 09:15:50|33652.86|33652.86|33652.86|33652.86|33652.86|33652.86|33652.86|33652.86|0
1643361360000|2022-01-28 09:16:00|33644.25|33644.25|33644.25|33644.25|33644.25|33644.25|33644.25|33644.25|0
1643361370000|2022-01-28 09:16:10|33648.55|33648.55|33648.55|33648.55|33648.55|33648.55|33648.55|33648.55|0
1643361440000|2022-01-28 09:17:20|33646.78|33646.78|33648.55|33648.55|33648.55|33648.55|33646.78|33646.78|0
1643361450000|2022-01-28 09:17:30|33644.25|33644.25|33639.94|33639.94|33644.25|33644.25|33639.94|33639.94|0
1643361460000|2022-01-28 09:17:40|33633.86|33633.86|33629.55|33629.55|33633.86|33633.86|33629.55|33629.55|0
1643361470000|2022-01-28 09:17:50|33616.63|33616.63|33616.63|33616.63|33616.63|33616.63|33613.08|33613.08|0
1643361480000|2022-01-28 09:18:00|33612.32|33612.32|33625.24|33625.24|33625.24|33625.24|33608.02|33608.02|0
1643361490000|2022-01-28 09:18:10|33621.69|33621.69|33623.47|33623.47|33623.47|33623.47|33621.69|33621.69|0
1643361500000|2022-01-28 09:18:20|33628.8|33628.8|33651.63|33651.63|33655.18|33655.18|33628.8|33628.8|0
1643361510000|2022-01-28 09:18:30|33653.41|33653.41|33651.63|33651.63|33653.41|33653.41|33651.63|33651.63|0
1643361520000|2022-01-28 09:18:40|33655.18|33655.18|33656.96|33656.96|33656.96|33656.96|33655.18|33655.18|0
1643361530000|2022-01-28 09:18:50|33678.49|33678.49|33678.49|33678.49|33678.49|33678.49|33678.49|33678.49|0
1643361540000|2022-01-28 09:19:00|33676.72|33676.72|33674.94|33674.94|33676.72|33676.72|33674.94|33674.94|0
1643361550000|2022-01-28 09:19:10|33671.38|33671.38|33671.38|33671.38|33671.38|33671.38|33671.38|33671.38|0
1643361600000|2022-01-28 09:20:00|33680|33680|33675.69|33675.69|33680|33680|33675.69|33675.69|0
1643361610000|2022-01-28 09:20:10|33671.38|33671.38|33671.38|33671.38|33671.38|33671.38|33671.38|33671.38|0
1643361620000|2022-01-28 09:20:20|33674.94|33674.94|33674.94|33674.94|33674.94|33674.94|33674.94|33674.94|0
1643361640000|2022-01-28 09:20:40|33670.63|33670.63|33670.63|33670.63|33670.63|33670.63|33670.63|33670.63|0
1643361650000|2022-01-28 09:20:50|33666.33|33666.33|33657.71|33657.71|33666.33|33666.33|33657.71|33657.71|0
1643361700000|2022-01-28 09:21:40|33662.02|33662.02|33662.02|33662.02|33662.02|33662.02|33662.02|33662.02|0
1643361720000|2022-01-28 09:22:00|33660.24|33660.24|33660.24|33660.24|33660.24|33660.24|33660.24|33660.24|0
1643361760000|2022-01-28 09:22:40|33662.02|33662.02|33662.02|33662.02|33662.02|33662.02|33662.02|33662.02|0
1643361770000|2022-01-28 09:22:50|33687.86|33687.86|33687.86|33687.86|33687.86|33687.86|33687.86|33687.86|0
1643361800000|2022-01-28 09:23:20|33683.55|33683.55|33683.55|33683.55|33683.55|33683.55|33683.55|33683.55|0
1643361830000|2022-01-28 09:23:50|33674.94|33674.94|33674.94|33674.94|33674.94|33674.94|33674.94|33674.94|0
1643361840000|2022-01-28 09:24:00|33676.72|33676.72|33663.8|33663.8|33676.72|33676.72|33663.8|33663.8|0
1643361850000|2022-01-28 09:24:10|33659.49|33659.49|33659.49|33659.49|33659.49|33659.49|33659.49|33659.49|0
1643361870000|2022-01-28 09:24:30|33647.32|33647.32|33643.02|33643.02|33649.1|33649.1|33643.02|33643.02|0
1643361880000|2022-01-28 09:24:40|33651.63|33651.63|33651.63|33651.63|33651.63|33651.63|33651.63|33651.63|0
1643361890000|2022-01-28 09:24:50|33649.85|33649.85|33648.07|33648.07|33649.85|33649.85|33648.07|33648.07|0
1643361900000|2022-01-28 09:25:00|33642.74|33642.74|33623.74|33623.74|33642.74|33642.74|33623.74|33623.74|0
1643361910000|2022-01-28 09:25:10|33627.29|33627.29|33627.29|33627.29|33627.29|33627.29|33627.29|33627.29|0
1643361930000|2022-01-28 09:25:30|33631.6|33631.6|33631.6|33631.6|33631.6|33631.6|33631.6|33631.6|0
1643361970000|2022-01-28 09:26:10|33627.29|33627.29|33627.29|33627.29|33627.29|33627.29|33627.29|33627.29|0
1643362010000|2022-01-28 09:26:50|33623.74|33623.74|33621.96|33621.96|33623.74|33623.74|33621.96|33621.96|0
1643362020000|2022-01-28 09:27:00|33626.27|33626.27|33626.27|33626.27|33626.27|33626.27|33626.27|33626.27|0
1643362030000|2022-01-28 09:27:10|33630.58|33630.58|33621.96|33621.96|33630.58|33630.58|33621.96|33621.96|0
1643362040000|2022-01-28 09:27:20|33620.19|33620.19|33615.88|33615.88|33620.19|33620.19|33615.88|33615.88|0
1643362050000|2022-01-28 09:27:30|33614.1|33614.1|33614.1|33614.1|33614.1|33614.1|33614.1|33614.1|0
1643362060000|2022-01-28 09:27:40|33605.49|33605.49|33605.49|33605.49|33605.49|33605.49|33605.49|33605.49|0
1643362080000|2022-01-28 09:28:00|33607.27|33607.27|33585.73|33585.73|33607.27|33607.27|33585.73|33585.73|0
1643362110000|2022-01-28 09:28:30|33590.04|33590.04|33590.04|33590.04|33590.04|33590.04|33590.04|33590.04|0
1643362120000|2022-01-28 09:28:40|33585.73|33585.73|33590.04|33590.04|33590.04|33590.04|33585.73|33585.73|0
1643362130000|2022-01-28 09:28:50|33598.65|33598.65|33570.01|33570.01|33598.65|33598.65|33570.01|33570.01|0
1643362140000|2022-01-28 09:29:00|33568.23|33568.23|33589.77|33589.77|33594.07|33594.07|33568.23|33568.23|0
1643362160000|2022-01-28 09:29:20|33585.46|33585.46|33581.15|33581.15|33585.46|33585.46|33581.15|33581.15|0
1643362170000|2022-01-28 09:29:30|33576.85|33576.85|33576.85|33576.85|33576.85|33576.85|33576.85|33576.85|0
1643362180000|2022-01-28 09:29:40|33572.54|33572.54|33572.54|33572.54|33572.54|33572.54|33572.54|33572.54|0
1643362200000|2022-01-28 09:30:00|33568.23|33568.23|33568.23|33568.23|33568.23|33568.23|33568.23|33568.23|0
1643362210000|2022-01-28 09:30:10|33566.46|33566.46|33566.46|33566.46|33566.46|33566.46|33566.46|33566.46|0
1643362220000|2022-01-28 09:30:20|33575.07|33575.07|33575.07|33575.07|33575.07|33575.07|33575.07|33575.07|0
1643362240000|2022-01-28 09:30:40|33566.46|33566.46|33570.76|33570.76|33570.76|33570.76|33566.46|33566.46|0
1643362280000|2022-01-28 09:31:20|33579.38|33579.38|33579.38|33579.38|33579.38|33579.38|33579.38|33579.38|0
1643362300000|2022-01-28 09:31:40|33570.76|33570.76|33575.07|33575.07|33575.07|33575.07|33570.76|33570.76|0
1643362330000|2022-01-28 09:32:10|33579.38|33579.38|33579.38|33579.38|33579.38|33579.38|33579.38|33579.38|0
1643362340000|2022-01-28 09:32:20|33575.82|33575.82|33575.82|33575.82|33575.82|33575.82|33575.82|33575.82|0
1643362370000|2022-01-28 09:32:50|33584.71|33584.71|33584.71|33584.71|33584.71|33584.71|33584.71|33584.71|0
1643362390000|2022-01-28 09:33:10|33614.85|33614.85|33614.85|33614.85|33614.85|33614.85|33614.85|33614.85|0
1643362410000|2022-01-28 09:33:30|33616.63|33616.63|33616.63|33616.63|33616.63|33616.63|33616.63|33616.63|0
1643362450000|2022-01-28 09:34:10|33608.02|33608.02|33604.46|33604.46|33608.02|33608.02|33604.46|33604.46|0
1643362460000|2022-01-28 09:34:20|33613.08|33613.08|33613.08|33613.08|33613.08|33613.08|33613.08|33613.08|0
1643362480000|2022-01-28 09:34:40|33604.46|33604.46|33604.46|33604.46|33604.46|33604.46|33604.46|33604.46|0
1643362500000|2022-01-28 09:35:00|33600.16|33600.16|33600.16|33600.16|33600.16|33600.16|33600.16|33600.16|0
1643362520000|2022-01-28 09:35:20|33593.05|33593.05|33593.05|33593.05|33593.05|33593.05|33593.05|33593.05|0
1643362530000|2022-01-28 09:35:30|33597.35|33597.35|33597.35|33597.35|33597.35|33597.35|33597.35|33597.35|0
1643362540000|2022-01-28 09:35:40|33588.74|33588.74|33594.07|33594.07|33594.07|33594.07|33588.74|33588.74|0
1643362550000|2022-01-28 09:35:50|33602.69|33602.69|33606.99|33606.99|33606.99|33606.99|33598.38|33598.38|0
1643362610000|2022-01-28 09:36:50|33598.38|33598.38|33598.38|33598.38|33598.38|33598.38|33598.38|33598.38|0
1643362620000|2022-01-28 09:37:00|33589.77|33589.77|33574.05|33574.05|33589.77|33589.77|33569.74|33569.74|0
1643362640000|2022-01-28 09:37:20|33569.74|33569.74|33569.74|33569.74|33569.74|33569.74|33569.74|33569.74|0
1643362650000|2022-01-28 09:37:30|33578.35|33578.35|33578.35|33578.35|33578.35|33578.35|33578.35|33578.35|0
1643362690000|2022-01-28 09:38:10|33574.05|33574.05|33574.05|33574.05|33574.05|33574.05|33574.05|33574.05|0
1643362700000|2022-01-28 09:38:20|33572.27|33572.27|33572.27|33572.27|33572.27|33572.27|33572.27|33572.27|0
1643362710000|2022-01-28 09:38:30|33563.66|33563.66|33563.66|33563.66|33563.66|33563.66|33563.66|33563.66|0
1643362730000|2022-01-28 09:38:50|33565.43|33565.43|33565.43|33565.43|33565.43|33565.43|33565.43|33565.43|0
1643362750000|2022-01-28 09:39:10|33569.74|33569.74|33569.74|33569.74|33569.74|33569.74|33569.74|33569.74|0
1643362860000|2022-01-28 09:41:00|33571.52|33571.52|33571.52|33571.52|33571.52|33571.52|33571.52|33571.52|0
1643362890000|2022-01-28 09:41:30|33575.07|33575.07|33592.3|33592.3|33592.3|33592.3|33575.07|33575.07|0
1643362960000|2022-01-28 09:42:40|33600.91|33600.91|33600.91|33600.91|33600.91|33600.91|33600.91|33600.91|0
1643362970000|2022-01-28 09:42:50|33602.69|33602.69|33606.99|33606.99|33606.99|33606.99|33602.69|33602.69|0
1643363000000|2022-01-28 09:43:20|33624.22|33624.22|33619.91|33619.91|33624.22|33624.22|33619.91|33619.91|0
1643363030000|2022-01-28 09:43:50|33621.69|33621.69|33621.69|33621.69|33621.69|33621.69|33621.69|33621.69|0
1643363040000|2022-01-28 09:44:00|33617.38|33617.38|33617.38|33617.38|33617.38|33617.38|33617.38|33617.38|0
1643363050000|2022-01-28 09:44:10|33621.69|33621.69|33621.69|33621.69|33621.69|33621.69|33621.69|33621.69|0
1643363060000|2022-01-28 09:44:20|33613.08|33613.08|33604.46|33604.46|33613.08|33613.08|33604.46|33604.46|0
1643363080000|2022-01-28 09:44:40|33608.77|33608.77|33608.77|33608.77|33608.77|33608.77|33608.77|33608.77|0
1643363150000|2022-01-28 09:45:50|33604.46|33604.46|33608.77|33608.77|33608.77|33608.77|33604.46|33604.46|0
1643363200000|2022-01-28 09:46:40|33605.22|33605.22|33605.22|33605.22|33605.22|33605.22|33605.22|33605.22|0
1643363220000|2022-01-28 09:47:00|33606.99|33606.99|33606.99|33606.99|33606.99|33606.99|33606.99|33606.99|0
1643363240000|2022-01-28 09:47:20|33586.21|33586.21|33587.99|33587.99|33587.99|33587.99|33586.21|33586.21|0
1643363250000|2022-01-28 09:47:30|33591.54|33591.54|33589.77|33589.77|33591.54|33591.54|33589.77|33589.77|0
1643363290000|2022-01-28 09:48:10|33594.07|33594.07|33594.07|33594.07|33594.07|33594.07|33594.07|33594.07|0
1643363310000|2022-01-28 09:48:30|33587.99|33587.99|33587.99|33587.99|33587.99|33587.99|33587.99|33587.99|0
1643363370000|2022-01-28 09:49:30|33583.68|33583.68|33600.16|33600.16|33600.16|33600.16|33583.68|33583.68|0
1643363410000|2022-01-28 09:50:10|33608.77|33608.77|33608.77|33608.77|33608.77|33608.77|33608.77|33608.77|0
1643363430000|2022-01-28 09:50:30|33606.99|33606.99|33606.99|33606.99|33606.99|33606.99|33606.99|33606.99|0
1643363440000|2022-01-28 09:50:40|33608.77|33608.77|33608.77|33608.77|33608.77|33608.77|33608.77|33608.77|0
1643363450000|2022-01-28 09:50:50|33606.99|33606.99|33606.99|33606.99|33606.99|33606.99|33606.99|33606.99|0
1643363470000|2022-01-28 09:51:10|33602.69|33602.69|33577.6|33577.6|33602.69|33602.69|33577.6|33577.6|0
1643363480000|2022-01-28 09:51:20|33581.91|33581.91|33583.68|33583.68|33583.68|33583.68|33581.91|33581.91|0
1643363490000|2022-01-28 09:51:30|33581.91|33581.91|33581.91|33581.91|33581.91|33581.91|33581.91|33581.91|0
1643363500000|2022-01-28 09:51:40|33580.13|33580.13|33580.13|33580.13|33580.13|33580.13|33580.13|33580.13|0
1643363510000|2022-01-28 09:51:50|33578.35|33578.35|33578.35|33578.35|33578.35|33578.35|33578.35|33578.35|0
1643363530000|2022-01-28 09:52:10|33574.05|33574.05|33574.05|33574.05|33574.05|33574.05|33574.05|33574.05|0
1643363540000|2022-01-28 09:52:20|33572.27|33572.27|33572.27|33572.27|33572.27|33572.27|33572.27|33572.27|0
1643363570000|2022-01-28 09:52:50|33585.19|33585.19|33585.19|33585.19|33585.19|33585.19|33585.19|33585.19|0
1643363580000|2022-01-28 09:53:00|33576.57|33576.57|33576.57|33576.57|33576.57|33576.57|33576.57|33576.57|0
1643363590000|2022-01-28 09:53:10|33580.88|33580.88|33580.88|33580.88|33580.88|33580.88|33580.88|33580.88|0
1643363600000|2022-01-28 09:53:20|33585.19|33585.19|33585.19|33585.19|33585.19|33585.19|33585.19|33585.19|0
1643363620000|2022-01-28 09:53:40|33580.88|33580.88|33572.27|33572.27|33580.88|33580.88|33572.27|33572.27|0
1643363670000|2022-01-28 09:54:30|33561.88|33561.88|33561.88|33561.88|33561.88|33561.88|33561.88|33561.88|0
1643363680000|2022-01-28 09:54:40|33570.49|33570.49|33566.18|33566.18|33570.49|33570.49|33566.18|33566.18|0
1643363700000|2022-01-28 09:55:00|33567.96|33567.96|33567.96|33567.96|33567.96|33567.96|33567.96|33567.96|0
1643363710000|2022-01-28 09:55:10|33569.74|33569.74|33569.74|33569.74|33569.74|33569.74|33569.74|33569.74|0
1643363720000|2022-01-28 09:55:20|33571.52|33571.52|33575.07|33575.07|33575.07|33575.07|33571.52|33571.52|0
1643363730000|2022-01-28 09:55:30|33578.62|33578.62|33580.4|33580.4|33580.4|33580.4|33578.62|33578.62|0
1643363740000|2022-01-28 09:55:40|33582.18|33582.18|33582.18|33582.18|33582.18|33582.18|33580.4|33580.4|0
1643363750000|2022-01-28 09:55:50|33580.4|33580.4|33582.18|33582.18|33582.18|33582.18|33580.4|33580.4|0
1643363770000|2022-01-28 09:56:10|33603.71|33603.71|33601.93|33601.93|33603.71|33603.71|33601.93|33601.93|0
1643363800000|2022-01-28 09:56:40|33600.16|33600.16|33597.63|33597.63|33601.93|33601.93|33597.63|33597.63|0
1643363880000|2022-01-28 09:58:00|33601.93|33601.93|33606.24|33606.24|33610.55|33610.55|33601.93|33601.93|0
1643363920000|2022-01-28 09:58:40|33601.93|33601.93|33596.6|33596.6|33601.93|33601.93|33596.6|33596.6|0
1643363930000|2022-01-28 09:58:50|33600.91|33600.91|33600.91|33600.91|33600.91|33600.91|33600.91|33600.91|0
1643363940000|2022-01-28 09:59:00|33596.6|33596.6|33596.6|33596.6|33596.6|33596.6|33596.6|33596.6|0
1643363990000|2022-01-28 09:59:50|33592.3|33592.3|33576.85|33576.85|33592.3|33592.3|33575.07|33575.07|0
1643364000000|2022-01-28 10:00:00|33578.62|33578.62|33587.24|33587.24|33587.24|33587.24|33578.62|33578.62|0
1643364010000|2022-01-28 10:00:10|33582.93|33582.93|33581.15|33581.15|33582.93|33582.93|33581.15|33581.15|0
1643364020000|2022-01-28 10:00:20|33572.54|33572.54|33576.85|33576.85|33576.85|33576.85|33572.54|33572.54|0
1643364050000|2022-01-28 10:00:50|33578.62|33578.62|33578.62|33578.62|33578.62|33578.62|33578.62|33578.62|0
1643364060000|2022-01-28 10:01:00|33576.85|33576.85|33575.07|33575.07|33576.85|33576.85|33575.07|33575.07|0
1643364070000|2022-01-28 10:01:10|33579.38|33579.38|33579.38|33579.38|33579.38|33579.38|33579.38|33579.38|0
1643364080000|2022-01-28 10:01:20|33583.68|33583.68|33583.68|33583.68|33583.68|33583.68|33583.68|33583.68|0
1643364100000|2022-01-28 10:01:40|33579.38|33579.38|33579.38|33579.38|33579.38|33579.38|33579.38|33579.38|0
1643364120000|2022-01-28 10:02:00|33577.6|33577.6|33562.9|33562.9|33577.6|33577.6|33561.13|33561.13|0
1643364140000|2022-01-28 10:02:20|33554.29|33554.29|33554.29|33554.29|33554.29|33554.29|33554.29|33554.29|0
1643364150000|2022-01-28 10:02:30|33552.51|33552.51|33554.29|33554.29|33554.29|33554.29|33552.51|33552.51|0
1643364180000|2022-01-28 10:03:00|33562.9|33562.9|33562.9|33562.9|33562.9|33562.9|33562.9|33562.9|0
1643364200000|2022-01-28 10:03:20|33558.6|33558.6|33558.6|33558.6|33558.6|33558.6|33558.6|33558.6|0
1643364240000|2022-01-28 10:04:00|33580.13|33580.13|33580.13|33580.13|33580.13|33580.13|33580.13|33580.13|0
1643364250000|2022-01-28 10:04:10|33575.82|33575.82|33571.52|33571.52|33575.82|33575.82|33571.52|33571.52|0
1643364310000|2022-01-28 10:05:10|33567.96|33567.96|33563.66|33563.66|33567.96|33567.96|33563.66|33563.66|0
1643364340000|2022-01-28 10:05:40|33572.27|33572.27|33567.96|33567.96|33572.27|33572.27|33567.96|33567.96|0
1643364380000|2022-01-28 10:06:20|33569.74|33569.74|33569.74|33569.74|33569.74|33569.74|33569.74|33569.74|0
1643364390000|2022-01-28 10:06:30|33571.52|33571.52|33562.9|33562.9|33575.82|33575.82|33562.9|33562.9|0
1643364450000|2022-01-28 10:07:30|33571.52|33571.52|33575.82|33575.82|33575.82|33575.82|33571.52|33571.52|0
1643364460000|2022-01-28 10:07:40|33580.13|33580.13|33571.52|33571.52|33580.13|33580.13|33571.52|33571.52|0
1643364470000|2022-01-28 10:07:50|33575.82|33575.82|33571.52|33571.52|33575.82|33575.82|33571.52|33571.52|0
1643364480000|2022-01-28 10:08:00|33575.82|33575.82|33575.82|33575.82|33575.82|33575.82|33575.82|33575.82|0
1643364490000|2022-01-28 10:08:10|33581.15|33581.15|33579.38|33579.38|33581.15|33581.15|33577.6|33577.6|0
1643364500000|2022-01-28 10:08:20|33577.6|33577.6|33577.6|33577.6|33577.6|33577.6|33577.6|33577.6|0
1643364530000|2022-01-28 10:08:50|33579.38|33579.38|33583.68|33583.68|33587.99|33587.99|33579.38|33579.38|0
1643364540000|2022-01-28 10:09:00|33579.38|33579.38|33568.99|33568.99|33581.91|33581.91|33568.99|33568.99|0
1643364560000|2022-01-28 10:09:20|33564.68|33564.68|33556.82|33556.82|33564.68|33564.68|33556.82|33556.82|0
1643364580000|2022-01-28 10:09:40|33561.13|33561.13|33561.13|33561.13|33561.13|33561.13|33561.13|33561.13|0
1643364610000|2022-01-28 10:10:10|33569.74|33569.74|33569.74|33569.74|33569.74|33569.74|33569.74|33569.74|0
1643364640000|2022-01-28 10:10:40|33578.35|33578.35|33578.35|33578.35|33578.35|33578.35|33578.35|33578.35|0
1643364650000|2022-01-28 10:10:50|33574.05|33574.05|33574.05|33574.05|33574.05|33574.05|33574.05|33574.05|0
1643364670000|2022-01-28 10:11:10|33578.35|33578.35|33581.91|33581.91|33581.91|33581.91|33578.35|33578.35|0
1643364680000|2022-01-28 10:11:20|33583.68|33583.68|33583.68|33583.68|33583.68|33583.68|33583.68|33583.68|0
1643364720000|2022-01-28 10:12:00|33587.99|33587.99|33587.99|33587.99|33587.99|33587.99|33587.99|33587.99|0
1643364790000|2022-01-28 10:13:10|33583.68|33583.68|33575.07|33575.07|33583.68|33583.68|33575.07|33575.07|0
1643364850000|2022-01-28 10:14:10|33579.38|33579.38|33584.71|33584.71|33584.71|33584.71|33579.38|33579.38|0
1643364860000|2022-01-28 10:14:20|33589.01|33589.01|33589.01|33589.01|33589.01|33589.01|33589.01|33589.01|0
1643364870000|2022-01-28 10:14:30|33590.79|33590.79|33590.79|33590.79|33590.79|33590.79|33590.79|33590.79|0
1643364880000|2022-01-28 10:14:40|33612.32|33612.32|33605.49|33605.49|33614.1|33614.1|33605.49|33605.49|0
1643364900000|2022-01-28 10:15:00|33603.71|33603.71|33590.79|33590.79|33603.71|33603.71|33590.79|33590.79|0
1643364910000|2022-01-28 10:15:10|33589.01|33589.01|33589.01|33589.01|33589.01|33589.01|33589.01|33589.01|0
1643364930000|2022-01-28 10:15:30|33587.24|33587.24|33587.24|33587.24|33587.24|33587.24|33587.24|33587.24|0
1643364940000|2022-01-28 10:15:40|33591.54|33591.54|33591.54|33591.54|33591.54|33591.54|33591.54|33591.54|0
1643364950000|2022-01-28 10:15:50|33589.77|33589.77|33605.49|33605.49|33605.49|33605.49|33589.77|33589.77|0
1643364970000|2022-01-28 10:16:10|33601.18|33601.18|33596.88|33596.88|33601.18|33601.18|33596.88|33596.88|0
1643364980000|2022-01-28 10:16:20|33593.32|33593.32|33589.01|33589.01|33593.32|33593.32|33589.01|33589.01|0
1643364990000|2022-01-28 10:16:30|33580.4|33580.4|33580.4|33580.4|33580.4|33580.4|33580.4|33580.4|0
1643365000000|2022-01-28 10:16:40|33576.1|33576.1|33576.85|33576.85|33584.71|33584.71|33576.1|33576.1|0
1643365010000|2022-01-28 10:16:50|33572.54|33572.54|33575.07|33575.07|33575.07|33575.07|33570.76|33570.76|0
1643365040000|2022-01-28 10:17:20|33579.38|33579.38|33570.76|33570.76|33579.38|33579.38|33566.46|33566.46|0
1643365050000|2022-01-28 10:17:30|33583.68|33583.68|33583.68|33583.68|33583.68|33583.68|33583.68|33583.68|0
1643365060000|2022-01-28 10:17:40|33579.38|33579.38|33575.07|33575.07|33579.38|33579.38|33575.07|33575.07|0
1643365070000|2022-01-28 10:17:50|33570.76|33570.76|33570.76|33570.76|33570.76|33570.76|33570.76|33570.76|0
1643365080000|2022-01-28 10:18:00|33575.07|33575.07|33575.07|33575.07|33575.07|33575.07|33575.07|33575.07|0
1643365090000|2022-01-28 10:18:10|33579.38|33579.38|33579.38|33579.38|33579.38|33579.38|33579.38|33579.38|0
1643365110000|2022-01-28 10:18:30|33574.05|33574.05|33561.13|33561.13|33574.05|33574.05|33561.13|33561.13|0
1643365120000|2022-01-28 10:18:40|33564.68|33564.68|33564.68|33564.68|33564.68|33564.68|33564.68|33564.68|0
1643365130000|2022-01-28 10:18:50|33568.99|33568.99|33568.99|33568.99|33568.99|33568.99|33568.99|33568.99|0
1643365140000|2022-01-28 10:19:00|33564.68|33564.68|33562.9|33562.9|33564.68|33564.68|33562.9|33562.9|0
1643365150000|2022-01-28 10:19:10|33554.29|33554.29|33554.29|33554.29|33554.29|33554.29|33554.29|33554.29|0
1643365200000|2022-01-28 10:20:00|33558.6|33558.6|33558.6|33558.6|33558.6|33558.6|33558.6|33558.6|0
1643365230000|2022-01-28 10:20:30|33554.29|33554.29|33558.6|33558.6|33558.6|33558.6|33554.29|33554.29|0
1643365240000|2022-01-28 10:20:40|33562.9|33562.9|33562.9|33562.9|33562.9|33562.9|33562.9|33562.9|0
1643365250000|2022-01-28 10:20:50|33568.99|33568.99|33564.68|33564.68|33568.99|33568.99|33564.68|33564.68|0
1643365270000|2022-01-28 10:21:10|33568.99|33568.99|33567.21|33567.21|33568.99|33568.99|33567.21|33567.21|0
1643365300000|2022-01-28 10:21:40|33562.9|33562.9|33562.9|33562.9|33562.9|33562.9|33562.9|33562.9|0
1643365340000|2022-01-28 10:22:20|33564.68|33564.68|33573.29|33573.29|33573.29|33573.29|33564.68|33564.68|0
1643365350000|2022-01-28 10:22:30|33575.07|33575.07|33575.07|33575.07|33575.07|33575.07|33575.07|33575.07|0
1643365360000|2022-01-28 10:22:40|33579.38|33579.38|33575.07|33575.07|33579.38|33579.38|33575.07|33575.07|0
1643365370000|2022-01-28 10:22:50|33566.46|33566.46|33566.46|33566.46|33566.46|33566.46|33566.46|33566.46|0
1643365380000|2022-01-28 10:23:00|33575.07|33575.07|33581.15|33581.15|33581.15|33581.15|33575.07|33575.07|0
1643365390000|2022-01-28 10:23:10|33582.93|33582.93|33577.6|33577.6|33582.93|33582.93|33577.6|33577.6|0
1643365440000|2022-01-28 10:24:00|33573.29|33573.29|33568.99|33568.99|33573.29|33573.29|33568.99|33568.99|0
1643365460000|2022-01-28 10:24:20|33564.68|33564.68|33568.99|33568.99|33568.99|33568.99|33564.68|33564.68|0
1643365480000|2022-01-28 10:24:40|33564.68|33564.68|33564.68|33564.68|33564.68|33564.68|33564.68|33564.68|0
1643365490000|2022-01-28 10:24:50|33571.79|33571.79|33575.07|33575.07|33575.07|33575.07|33570.76|33570.76|0
1643365500000|2022-01-28 10:25:00|33570.76|33570.76|33566.46|33566.46|33579.38|33579.38|33566.46|33566.46|0
1643365530000|2022-01-28 10:25:30|33564.68|33564.68|33566.46|33566.46|33566.46|33566.46|33564.68|33564.68|0
1643365540000|2022-01-28 10:25:40|33570.76|33570.76|33566.46|33566.46|33570.76|33570.76|33566.46|33566.46|0
1643365550000|2022-01-28 10:25:50|33570.76|33570.76|33570.76|33570.76|33570.76|33570.76|33570.76|33570.76|0
1643365570000|2022-01-28 10:26:10|33562.15|33562.15|33562.15|33562.15|33562.15|33562.15|33562.15|33562.15|0
1643365610000|2022-01-28 10:26:50|33570.76|33570.76|33570.76|33570.76|33570.76|33570.76|33570.76|33570.76|0
1643365620000|2022-01-28 10:27:00|33566.46|33566.46|33566.46|33566.46|33566.46|33566.46|33566.46|33566.46|0
1643365640000|2022-01-28 10:27:20|33562.15|33562.15|33562.15|33562.15|33562.15|33562.15|33562.15|33562.15|0
1643365720000|2022-01-28 10:28:40|33560.37|33560.37|33556.07|33556.07|33560.37|33560.37|33556.07|33556.07|0
1643365730000|2022-01-28 10:28:50|33554.29|33554.29|33554.29|33554.29|33554.29|33554.29|33554.29|33554.29|0
1643365740000|2022-01-28 10:29:00|33549.98|33549.98|33556.07|33556.07|33556.07|33556.07|33548.21|33548.21|0
1643365750000|2022-01-28 10:29:10|33551.76|33551.76|33551.76|33551.76|33551.76|33551.76|33551.76|33551.76|0
1643365770000|2022-01-28 10:29:30|33556.07|33556.07|33556.07|33556.07|33556.07|33556.07|33556.07|33556.07|0
1643365780000|2022-01-28 10:29:40|33554.29|33554.29|33554.29|33554.29|33554.29|33554.29|33554.29|33554.29|0
1643365790000|2022-01-28 10:29:50|33556.07|33556.07|33556.07|33556.07|33556.07|33556.07|33556.07|33556.07|0
1643365810000|2022-01-28 10:30:10|33561.4|33561.4|33561.4|33561.4|33561.4|33561.4|33561.4|33561.4|0
1643365820000|2022-01-28 10:30:20|33565.71|33565.71|33565.71|33565.71|33565.71|33565.71|33565.71|33565.71|0
1643365830000|2022-01-28 10:30:30|33561.4|33561.4|33561.4|33561.4|33561.4|33561.4|33561.4|33561.4|0
1643365860000|2022-01-28 10:31:00|33551.76|33551.76|33549.23|33549.23|33553.54|33553.54|33549.23|33549.23|0
1643365870000|2022-01-28 10:31:10|33543.15|33543.15|33538.84|33538.84|33543.15|33543.15|33538.84|33538.84|0
1643365880000|2022-01-28 10:31:20|33540.62|33540.62|33544.93|33544.93|33544.93|33544.93|33540.62|33540.62|0
1643365910000|2022-01-28 10:31:50|33543.15|33543.15|33543.15|33543.15|33543.15|33543.15|33543.15|33543.15|0
1643365920000|2022-01-28 10:32:00|33541.37|33541.37|33535.29|33535.29|33541.37|33541.37|33535.29|33535.29|0
1643365930000|2022-01-28 10:32:10|33530.98|33530.98|33530.98|33530.98|33530.98|33530.98|33530.98|33530.98|0
1643365940000|2022-01-28 10:32:20|33522.37|33522.37|33522.37|33522.37|33522.37|33522.37|33522.37|33522.37|0
1643365960000|2022-01-28 10:32:40|33526.67|33526.67|33526.67|33526.67|33526.67|33526.67|33526.67|33526.67|0
1643365980000|2022-01-28 10:33:00|33518.06|33518.06|33513.75|33513.75|33522.37|33522.37|33513.75|33513.75|0
1643365990000|2022-01-28 10:33:10|33518.06|33518.06|33516.28|33516.28|33518.06|33518.06|33516.28|33516.28|0
1643366000000|2022-01-28 10:33:20|33511.98|33511.98|33510.2|33510.2|33511.98|33511.98|33510.2|33510.2|0
1643366040000|2022-01-28 10:34:00|33501.59|33501.59|33501.59|33501.59|33501.59|33501.59|33501.59|33501.59|0
1643366060000|2022-01-28 10:34:20|33484.36|33484.36|33477.25|33477.25|33484.36|33484.36|33477.25|33477.25|0
1643366070000|2022-01-28 10:34:30|33480.81|33480.81|33480.81|33480.81|33480.81|33480.81|33480.81|33480.81|0
1643366100000|2022-01-28 10:35:00|33485.11|33485.11|33497.28|33497.28|33497.28|33497.28|33485.11|33485.11|0
1643366120000|2022-01-28 10:35:20|33501.59|33501.59|33501.59|33501.59|33501.59|33501.59|33501.59|33501.59|0
1643366170000|2022-01-28 10:36:10|33514.51|33514.51|33512.73|33512.73|33514.51|33514.51|33512.73|33512.73|0
1643366180000|2022-01-28 10:36:20|33508.42|33508.42|33502.34|33502.34|33508.42|33508.42|33502.34|33502.34|0
1643366210000|2022-01-28 10:36:50|33493.73|33493.73|33491.95|33491.95|33493.73|33493.73|33491.95|33491.95|0
1643366240000|2022-01-28 10:37:20|33504.87|33504.87|33506.65|33506.65|33506.65|33506.65|33504.87|33504.87|0
1643366280000|2022-01-28 10:38:00|33504.87|33504.87|33504.87|33504.87|33504.87|33504.87|33504.87|33504.87|0
1643366300000|2022-01-28 10:38:20|33503.09|33503.09|33503.09|33503.09|33503.09|33503.09|33503.09|33503.09|0
1643366310000|2022-01-28 10:38:30|33497.01|33497.01|33482.31|33482.31|33497.01|33497.01|33482.31|33482.31|0
1643366320000|2022-01-28 10:38:40|33473.7|33473.7|33473.7|33473.7|33473.7|33473.7|33473.7|33473.7|0
1643366340000|2022-01-28 10:39:00|33457.22|33457.22|33457.22|33457.22|33457.22|33457.22|33457.22|33457.22|0
1643366360000|2022-01-28 10:39:20|33461.53|33461.53|33461.53|33461.53|33461.53|33461.53|33461.53|33461.53|0
1643366370000|2022-01-28 10:39:30|33457.22|33457.22|33459|33459|33459|33459|33457.22|33457.22|0
1643366390000|2022-01-28 10:39:50|33463.31|33463.31|33467.61|33467.61|33467.61|33467.61|33463.31|33463.31|0
1643366410000|2022-01-28 10:40:10|33469.39|33469.39|33469.39|33469.39|33469.39|33469.39|33469.39|33469.39|0
1643366420000|2022-01-28 10:40:20|33482.31|33482.31|33490.92|33490.92|33490.92|33490.92|33482.31|33482.31|0
1643366460000|2022-01-28 10:41:00|33503.84|33503.84|33495.23|33495.23|33503.84|33503.84|33495.23|33495.23|0
1643366470000|2022-01-28 10:41:10|33490.92|33490.92|33490.92|33490.92|33490.92|33490.92|33490.92|33490.92|0
1643366490000|2022-01-28 10:41:30|33503.84|33503.84|33497.01|33497.01|33505.62|33505.62|33497.01|33497.01|0
1643366510000|2022-01-28 10:41:50|33505.62|33505.62|33509.18|33509.18|33509.18|33509.18|33505.62|33505.62|0
1643366530000|2022-01-28 10:42:10|33507.4|33507.4|33507.4|33507.4|33507.4|33507.4|33507.4|33507.4|0
1643366540000|2022-01-28 10:42:20|33511.7|33511.7|33501.31|33501.31|33511.7|33511.7|33501.31|33501.31|0
1643366550000|2022-01-28 10:42:30|33503.09|33503.09|33503.09|33503.09|33503.09|33503.09|33503.09|33503.09|0
1643366570000|2022-01-28 10:42:50|33520.32|33520.32|33520.32|33520.32|33520.32|33520.32|33520.32|33520.32|0
1643366580000|2022-01-28 10:43:00|33509.93|33509.93|33501.31|33501.31|33509.93|33509.93|33501.31|33501.31|0
1643366600000|2022-01-28 10:43:20|33505.62|33505.62|33505.62|33505.62|33505.62|33505.62|33505.62|33505.62|0
1643366620000|2022-01-28 10:43:40|33510.95|33510.95|33512.73|33512.73|33512.73|33512.73|33510.95|33510.95|0
1643366650000|2022-01-28 10:44:10|33516.28|33516.28|33543.9|33543.9|33543.9|33543.9|33516.28|33516.28|0
1643366680000|2022-01-28 10:44:40|33548.21|33548.21|33548.21|33548.21|33548.21|33548.21|33548.21|33548.21|0
1643366700000|2022-01-28 10:45:00|33549.98|33549.98|33554.29|33554.29|33554.29|33554.29|33549.98|33549.98|0
1643366710000|2022-01-28 10:45:10|33549.98|33549.98|33545.68|33545.68|33549.98|33549.98|33545.68|33545.68|0
1643366730000|2022-01-28 10:45:30|33558.6|33558.6|33558.6|33558.6|33562.9|33562.9|33554.29|33554.29|0
1643366760000|2022-01-28 10:46:00|33554.29|33554.29|33554.29|33554.29|33554.29|33554.29|33554.29|33554.29|0
1643366770000|2022-01-28 10:46:10|33545.68|33545.68|33545.68|33545.68|33545.68|33545.68|33545.68|33545.68|0
1643366790000|2022-01-28 10:46:30|33549.98|33549.98|33539.59|33539.59|33549.98|33549.98|33539.59|33539.59|0
1643366800000|2022-01-28 10:46:40|33535.29|33535.29|33531.73|33531.73|33535.29|33535.29|33531.73|33531.73|0
1643366810000|2022-01-28 10:46:50|33527.43|33527.43|33527.43|33527.43|33527.43|33527.43|33527.43|33527.43|0
1643366820000|2022-01-28 10:47:00|33523.12|33523.12|33523.12|33523.12|33523.12|33523.12|33523.12|33523.12|0
1643366830000|2022-01-28 10:47:10|33519.57|33519.57|33519.57|33519.57|33519.57|33519.57|33519.57|33519.57|0
1643366840000|2022-01-28 10:47:20|33521.34|33521.34|33521.34|33521.34|33521.34|33521.34|33521.34|33521.34|0
1643366860000|2022-01-28 10:47:40|33524.9|33524.9|33520.59|33520.59|33524.9|33524.9|33520.59|33520.59|0
1643366870000|2022-01-28 10:47:50|33511.98|33511.98|33499.81|33499.81|33511.98|33511.98|33499.81|33499.81|0
1643366880000|2022-01-28 10:48:00|33508.42|33508.42|33504.12|33504.12|33512.73|33512.73|33504.12|33504.12|0
1643366890000|2022-01-28 10:48:10|33499.81|33499.81|33486.89|33486.89|33499.81|33499.81|33486.89|33486.89|0
1643366900000|2022-01-28 10:48:20|33485.11|33485.11|33502.34|33502.34|33502.34|33502.34|33485.11|33485.11|0
1643366930000|2022-01-28 10:48:50|33506.65|33506.65|33506.65|33506.65|33506.65|33506.65|33506.65|33506.65|0
1643366940000|2022-01-28 10:49:00|33502.34|33502.34|33502.34|33502.34|33502.34|33502.34|33502.34|33502.34|0
1643366960000|2022-01-28 10:49:20|33506.65|33506.65|33506.65|33506.65|33506.65|33506.65|33506.65|33506.65|0
1643366970000|2022-01-28 10:49:30|33511.98|33511.98|33511.98|33511.98|33511.98|33511.98|33511.98|33511.98|0
1643366990000|2022-01-28 10:49:50|33513.75|33513.75|33511.98|33511.98|33513.75|33513.75|33511.98|33511.98|0
1643367000000|2022-01-28 10:50:00|33507.67|33507.67|33499.06|33499.06|33507.67|33507.67|33499.06|33499.06|0
1643367010000|2022-01-28 10:50:10|33507.67|33507.67|33505.89|33505.89|33507.67|33507.67|33505.89|33505.89|0
1643367020000|2022-01-28 10:50:20|33502.34|33502.34|33485.11|33485.11|33504.12|33504.12|33485.11|33485.11|0
1643367050000|2022-01-28 10:50:50|33493.73|33493.73|33480.81|33480.81|33493.73|33493.73|33480.81|33480.81|0
1643367060000|2022-01-28 10:51:00|33479.03|33479.03|33479.03|33479.03|33479.03|33479.03|33479.03|33479.03|0
1643367070000|2022-01-28 10:51:10|33474.72|33474.72|33474.72|33474.72|33474.72|33474.72|33474.72|33474.72|0
1643367120000|2022-01-28 10:52:00|33472.95|33472.95|33464.33|33464.33|33472.95|33472.95|33464.33|33464.33|0
1643367140000|2022-01-28 10:52:20|33458.25|33458.25|33460.03|33460.03|33460.03|33460.03|33458.25|33458.25|0
1643367160000|2022-01-28 10:52:40|33451.41|33451.41|33447.86|33447.86|33451.41|33451.41|33447.86|33447.86|0
1643367170000|2022-01-28 10:52:50|33446.08|33446.08|33447.86|33447.86|33447.86|33447.86|33446.08|33446.08|0
1643367180000|2022-01-28 10:53:00|33452.17|33452.17|33452.17|33452.17|33452.17|33452.17|33452.17|33452.17|0
1643367230000|2022-01-28 10:53:50|33447.86|33447.86|33451.41|33451.41|33451.41|33451.41|33447.86|33447.86|0
1643367240000|2022-01-28 10:54:00|33455.72|33455.72|33455.72|33455.72|33455.72|33455.72|33455.72|33455.72|0
1643367250000|2022-01-28 10:54:10|33460.03|33460.03|33463.58|33463.58|33463.58|33463.58|33460.03|33460.03|0
1643367290000|2022-01-28 10:54:50|33454.97|33454.97|33454.97|33454.97|33454.97|33454.97|33454.97|33454.97|0
1643367310000|2022-01-28 10:55:10|33450.66|33450.66|33448.88|33448.88|33450.66|33450.66|33448.88|33448.88|0
1643367320000|2022-01-28 10:55:20|33453.19|33453.19|33448.88|33448.88|33453.19|33453.19|33448.88|33448.88|0
1643367350000|2022-01-28 10:55:50|33444.58|33444.58|33444.58|33444.58|33444.58|33444.58|33444.58|33444.58|0
1643367360000|2022-01-28 10:56:00|33442.8|33442.8|33442.8|33442.8|33442.8|33442.8|33442.8|33442.8|0
1643367370000|2022-01-28 10:56:10|33438.49|33438.49|33438.49|33438.49|33438.49|33438.49|33438.49|33438.49|0
1643367380000|2022-01-28 10:56:20|33442.05|33442.05|33440.27|33440.27|33442.05|33442.05|33440.27|33440.27|0
1643367410000|2022-01-28 10:56:50|33438.49|33438.49|33429.88|33429.88|33438.49|33438.49|33429.88|33429.88|0
1643367420000|2022-01-28 10:57:00|33434.19|33434.19|33434.19|33434.19|33434.19|33434.19|33434.19|33434.19|0
1643367430000|2022-01-28 10:57:10|33442.8|33442.8|33442.8|33442.8|33442.8|33442.8|33442.8|33442.8|0
1643367470000|2022-01-28 10:57:50|33447.11|33447.11|33444.58|33444.58|33448.88|33448.88|33444.58|33444.58|0
1643367480000|2022-01-28 10:58:00|33448.88|33448.88|33448.88|33448.88|33448.88|33448.88|33448.88|33448.88|0
1643367490000|2022-01-28 10:58:10|33450.66|33450.66|33450.66|33450.66|33450.66|33450.66|33450.66|33450.66|0
1643367520000|2022-01-28 10:58:40|33454.97|33454.97|33454.97|33454.97|33454.97|33454.97|33454.97|33454.97|0
1643367530000|2022-01-28 10:58:50|33446.36|33446.36|33446.36|33446.36|33446.36|33446.36|33446.36|33446.36|0
1643367540000|2022-01-28 10:59:00|33442.05|33442.05|33440.27|33440.27|33442.05|33442.05|33440.27|33440.27|0
1643367560000|2022-01-28 10:59:20|33435.96|33435.96|33435.96|33435.96|33435.96|33435.96|33435.96|33435.96|0
1643367580000|2022-01-28 10:59:40|33431.66|33431.66|33423.05|33423.05|33431.66|33431.66|33423.05|33423.05|0
1643367590000|2022-01-28 10:59:50|33427.35|33427.35|33435.96|33435.96|33435.96|33435.96|33427.35|33427.35|0
1643367620000|2022-01-28 11:00:20|33431.66|33431.66|33423.05|33423.05|33431.66|33431.66|33423.05|33423.05|0
1643367630000|2022-01-28 11:00:30|33431.66|33431.66|33431.66|33431.66|33431.66|33431.66|33431.66|33431.66|0
1643367670000|2022-01-28 11:01:10|33435.96|33435.96|33426.33|33426.33|33435.96|33435.96|33426.33|33426.33|0
1643367680000|2022-01-28 11:01:20|33424.55|33424.55|33415.94|33415.94|33424.55|33424.55|33415.94|33415.94|0
1643367690000|2022-01-28 11:01:30|33410.61|33410.61|33410.61|33410.61|33410.61|33410.61|33410.61|33410.61|0
1643367710000|2022-01-28 11:01:50|33412.38|33412.38|33416.69|33416.69|33416.69|33416.69|33412.38|33412.38|0
1643367720000|2022-01-28 11:02:00|33421|33421|33416.69|33416.69|33421|33421|33416.69|33416.69|0
1643367740000|2022-01-28 11:02:20|33412.38|33412.38|33412.38|33412.38|33412.38|33412.38|33412.38|33412.38|0
1643367750000|2022-01-28 11:02:30|33414.16|33414.16|33420.24|33420.24|33420.24|33420.24|33414.16|33414.16|0
1643367770000|2022-01-28 11:02:50|33422.02|33422.02|33422.02|33422.02|33422.02|33422.02|33422.02|33422.02|0
1643367810000|2022-01-28 11:03:30|33417.71|33417.71|33417.71|33417.71|33417.71|33417.71|33417.71|33417.71|0
1643367820000|2022-01-28 11:03:40|33405.55|33405.55|33405.55|33405.55|33405.55|33405.55|33405.55|33405.55|0
1643367840000|2022-01-28 11:04:00|33401.24|33401.24|33401.24|33401.24|33401.24|33401.24|33401.24|33401.24|0
1643367850000|2022-01-28 11:04:10|33405.55|33405.55|33405.55|33405.55|33405.55|33405.55|33405.55|33405.55|0
1643367860000|2022-01-28 11:04:20|33409.85|33409.85|33409.85|33409.85|33409.85|33409.85|33409.85|33409.85|0
1643367870000|2022-01-28 11:04:30|33405.55|33405.55|33405.55|33405.55|33405.55|33405.55|33405.55|33405.55|0
1643367880000|2022-01-28 11:04:40|33401.24|33401.24|33401.24|33401.24|33401.24|33401.24|33401.24|33401.24|0
1643367900000|2022-01-28 11:05:00|33396.93|33396.93|33396.93|33396.93|33396.93|33396.93|33396.93|33396.93|0
1643367920000|2022-01-28 11:05:20|33398.71|33398.71|33375.4|33375.4|33398.71|33398.71|33375.4|33375.4|0
1643367940000|2022-01-28 11:05:40|33377.18|33377.18|33380.73|33380.73|33380.73|33380.73|33377.18|33377.18|0
1643368040000|2022-01-28 11:07:20|33389.35|33389.35|33389.35|33389.35|33389.35|33389.35|33389.35|33389.35|0
1643368070000|2022-01-28 11:07:50|33392.9|33392.9|33392.9|33392.9|33392.9|33392.9|33392.9|33392.9|0
1643368080000|2022-01-28 11:08:00|33388.59|33388.59|33388.59|33388.59|33388.59|33388.59|33388.59|33388.59|0
1643368100000|2022-01-28 11:08:20|33386.82|33386.82|33386.82|33386.82|33386.82|33386.82|33386.82|33386.82|0
1643368120000|2022-01-28 11:08:40|33391.12|33391.12|33391.12|33391.12|33391.12|33391.12|33391.12|33391.12|0
1643368130000|2022-01-28 11:08:50|33386.82|33386.82|33386.82|33386.82|33386.82|33386.82|33386.82|33386.82|0
1643368250000|2022-01-28 11:10:50|33385.04|33385.04|33380.73|33380.73|33385.04|33385.04|33380.73|33380.73|0
1643368270000|2022-01-28 11:11:10|33384.29|33384.29|33384.29|33384.29|33384.29|33384.29|33384.29|33384.29|0
1643368280000|2022-01-28 11:11:20|33392.9|33392.9|33388.59|33388.59|33392.9|33392.9|33388.59|33388.59|0
1643368290000|2022-01-28 11:11:30|33384.29|33384.29|33384.29|33384.29|33384.29|33384.29|33384.29|33384.29|0
1643368300000|2022-01-28 11:11:40|33380.73|33380.73|33361.73|33361.73|33380.73|33380.73|33361.73|33361.73|0
1643368320000|2022-01-28 11:12:00|33366.04|33366.04|33374.65|33374.65|33374.65|33374.65|33366.04|33366.04|0
1643368370000|2022-01-28 11:12:50|33370.34|33370.34|33370.34|33370.34|33370.34|33370.34|33370.34|33370.34|0
1643368400000|2022-01-28 11:13:20|33378.96|33378.96|33378.96|33378.96|33378.96|33378.96|33378.96|33378.96|0
1643368440000|2022-01-28 11:14:00|33377.18|33377.18|33372.87|33372.87|33377.18|33377.18|33372.87|33372.87|0
1643368450000|2022-01-28 11:14:10|33368.57|33368.57|33372.12|33372.12|33372.12|33372.12|33368.57|33368.57|0
1643368510000|2022-01-28 11:15:10|33370.34|33370.34|33370.34|33370.34|33370.34|33370.34|33370.34|33370.34|0
1643368520000|2022-01-28 11:15:20|33368.57|33368.57|33372.12|33372.12|33372.12|33372.12|33368.57|33368.57|0
1643368530000|2022-01-28 11:15:30|33366.79|33366.79|33366.79|33366.79|33366.79|33366.79|33366.79|33366.79|0
1643368540000|2022-01-28 11:15:40|33365.01|33365.01|33366.79|33366.79|33366.79|33366.79|33365.01|33365.01|0
1643368550000|2022-01-28 11:15:50|33371.09|33371.09|33347.79|33347.79|33371.09|33371.09|33347.79|33347.79|0
1643368560000|2022-01-28 11:16:00|33352.09|33352.09|33360.7|33360.7|33360.7|33360.7|33352.09|33352.09|0
1643368570000|2022-01-28 11:16:10|33369.32|33369.32|33369.32|33369.32|33371.09|33371.09|33369.32|33369.32|0
1643368580000|2022-01-28 11:16:20|33365.01|33365.01|33365.01|33365.01|33365.01|33365.01|33365.01|33365.01|0
1643368610000|2022-01-28 11:16:50|33369.32|33369.32|33369.32|33369.32|33369.32|33369.32|33369.32|33369.32|0
1643368640000|2022-01-28 11:17:20|33365.01|33365.01|33354.62|33354.62|33365.01|33365.01|33354.62|33354.62|0
1643368650000|2022-01-28 11:17:30|33350.31|33350.31|33346.01|33346.01|33350.31|33350.31|33346.01|33346.01|0
1643368660000|2022-01-28 11:17:40|33350.31|33350.31|33350.31|33350.31|33350.31|33350.31|33350.31|33350.31|0
1643368670000|2022-01-28 11:17:50|33337.4|33337.4|33337.4|33337.4|33337.4|33337.4|33337.4|33337.4|0
1643368700000|2022-01-28 11:18:20|33333.84|33333.84|33329.53|33329.53|33333.84|33333.84|33329.53|33329.53|0
1643368710000|2022-01-28 11:18:30|33325.23|33325.23|33321.67|33321.67|33325.23|33325.23|33321.67|33321.67|0
1643368720000|2022-01-28 11:18:40|33325.98|33325.98|33317.37|33317.37|33325.98|33325.98|33317.37|33317.37|0
1643368730000|2022-01-28 11:18:50|33330.29|33330.29|33330.29|33330.29|33330.29|33330.29|33330.29|33330.29|0
1643368740000|2022-01-28 11:19:00|33321.67|33321.67|33321.67|33321.67|33321.67|33321.67|33304.45|33304.45|0
1643368750000|2022-01-28 11:19:10|33325.98|33325.98|33325.98|33325.98|33325.98|33325.98|33325.98|33325.98|0
1643368780000|2022-01-28 11:19:40|33321.67|33321.67|33321.67|33321.67|33321.67|33321.67|33321.67|33321.67|0
1643368790000|2022-01-28 11:19:50|33317.37|33317.37|33317.37|33317.37|33317.37|33317.37|33308.75|33308.75|0
1643368800000|2022-01-28 11:20:00|33320.92|33320.92|33320.92|33320.92|33320.92|33320.92|33320.92|33320.92|0
1643368810000|2022-01-28 11:20:10|33312.31|33312.31|33316.61|33316.61|33316.61|33316.61|33312.31|33312.31|0
1643368830000|2022-01-28 11:20:30|33320.92|33320.92|33320.92|33320.92|33320.92|33320.92|33320.92|33320.92|0
1643368870000|2022-01-28 11:21:10|33325.23|33325.23|33325.23|33325.23|33325.23|33325.23|33325.23|33325.23|0
1643368880000|2022-01-28 11:21:20|33323.45|33323.45|33319.14|33319.14|33323.45|33323.45|33319.14|33319.14|0
1643368900000|2022-01-28 11:21:40|33310.53|33310.53|33308.75|33308.75|33310.53|33310.53|33308.75|33308.75|0
1643368910000|2022-01-28 11:21:50|33313.06|33313.06|33308.75|33308.75|33313.06|33313.06|33308.75|33308.75|0
1643368920000|2022-01-28 11:22:00|33310.53|33310.53|33316.61|33316.61|33316.61|33316.61|33310.53|33310.53|0
1643368950000|2022-01-28 11:22:30|33318.39|33318.39|33353.87|33353.87|33353.87|33353.87|33318.39|33318.39|0
1643368960000|2022-01-28 11:22:40|33345.26|33345.26|33345.26|33345.26|33345.26|33345.26|33345.26|33345.26|0
1643368980000|2022-01-28 11:23:00|33333.09|33333.09|33331.31|33331.31|33333.09|33333.09|33331.31|33331.31|0
1643369020000|2022-01-28 11:23:40|33327|33327|33331.31|33331.31|33331.31|33331.31|33327|33327|0
1643369030000|2022-01-28 11:23:50|33335.62|33335.62|33337.4|33337.4|33337.4|33337.4|33335.62|33335.62|0
1643369080000|2022-01-28 11:24:40|33346.01|33346.01|33346.01|33346.01|33346.01|33346.01|33346.01|33346.01|0
1643369090000|2022-01-28 11:24:50|33341.7|33341.7|33346.01|33346.01|33346.01|33346.01|33337.4|33337.4|0
1643369100000|2022-01-28 11:25:00|33333.09|33333.09|33331.31|33331.31|33333.09|33333.09|33331.31|33331.31|0
1643369120000|2022-01-28 11:25:20|33344.23|33344.23|33344.23|33344.23|33344.23|33344.23|33344.23|33344.23|0
1643369130000|2022-01-28 11:25:30|33357.15|33357.15|33357.15|33357.15|33357.15|33357.15|33357.15|33357.15|0
1643369150000|2022-01-28 11:25:50|33366.79|33366.79|33362.48|33362.48|33366.79|33366.79|33362.48|33362.48|0
1643369160000|2022-01-28 11:26:00|33375.4|33375.4|33366.79|33366.79|33375.4|33375.4|33366.79|33366.79|0
1643369200000|2022-01-28 11:26:40|33362.48|33362.48|33368.57|33368.57|33368.57|33368.57|33362.48|33362.48|0
1643369210000|2022-01-28 11:26:50|33377.18|33377.18|33377.18|33377.18|33377.18|33377.18|33377.18|33377.18|0
1643369220000|2022-01-28 11:27:00|33385.79|33385.79|33377.18|33377.18|33385.79|33385.79|33377.18|33377.18|0
1643369230000|2022-01-28 11:27:10|33372.87|33372.87|33372.87|33372.87|33372.87|33372.87|33372.87|33372.87|0
1643369250000|2022-01-28 11:27:30|33377.18|33377.18|33377.18|33377.18|33377.18|33377.18|33377.18|33377.18|0
1643369270000|2022-01-28 11:27:50|33390.1|33390.1|33414.43|33414.43|33414.43|33414.43|33390.1|33390.1|0
1643369290000|2022-01-28 11:28:10|33401.51|33401.51|33401.51|33401.51|33401.51|33401.51|33401.51|33401.51|0
1643369300000|2022-01-28 11:28:20|33405.82|33405.82|33401.51|33401.51|33405.82|33405.82|33401.51|33401.51|0
1643369330000|2022-01-28 11:28:50|33410.13|33410.13|33410.13|33410.13|33410.13|33410.13|33410.13|33410.13|0
1643369340000|2022-01-28 11:29:00|33414.43|33414.43|33414.43|33414.43|33414.43|33414.43|33414.43|33414.43|0
1643369370000|2022-01-28 11:29:30|33431.66|33431.66|33435.96|33435.96|33435.96|33435.96|33431.66|33431.66|0
1643369390000|2022-01-28 11:29:50|33427.35|33427.35|33427.35|33427.35|33427.35|33427.35|33423.05|33423.05|0
1643369400000|2022-01-28 11:30:00|33431.66|33431.66|33431.66|33431.66|33431.66|33431.66|33431.66|33431.66|0
1643369430000|2022-01-28 11:30:30|33427.35|33427.35|33427.35|33427.35|33427.35|33427.35|33427.35|33427.35|0
1643369440000|2022-01-28 11:30:40|33435.96|33435.96|33435.96|33435.96|33435.96|33435.96|33435.96|33435.96|0
1643369450000|2022-01-28 11:30:50|33427.35|33427.35|33423.8|33423.8|33427.35|33427.35|33423.8|33423.8|0
1643369490000|2022-01-28 11:31:30|33419.49|33419.49|33423.8|33423.8|33423.8|33423.8|33419.49|33419.49|0
1643369530000|2022-01-28 11:32:10|33428.1|33428.1|33420.24|33420.24|33428.1|33428.1|33420.24|33420.24|0
1643369540000|2022-01-28 11:32:20|33411.63|33411.63|33411.63|33411.63|33411.63|33411.63|33411.63|33411.63|0
1643369550000|2022-01-28 11:32:30|33415.94|33415.94|33415.94|33415.94|33415.94|33415.94|33415.94|33415.94|0
1643369560000|2022-01-28 11:32:40|33411.63|33411.63|33420.24|33420.24|33420.24|33420.24|33411.63|33411.63|0
1643369590000|2022-01-28 11:33:10|33411.63|33411.63|33411.63|33411.63|33411.63|33411.63|33411.63|33411.63|0
1643369600000|2022-01-28 11:33:20|33409.85|33409.85|33401.24|33401.24|33409.85|33409.85|33401.24|33401.24|0
1643369610000|2022-01-28 11:33:30|33396.93|33396.93|33396.93|33396.93|33396.93|33396.93|33396.93|33396.93|0
1643369630000|2022-01-28 11:33:50|33398.71|33398.71|33398.71|33398.71|33398.71|33398.71|33398.71|33398.71|0
1643369640000|2022-01-28 11:34:00|33407.32|33407.32|33401.24|33401.24|33407.32|33407.32|33401.24|33401.24|0
1643369650000|2022-01-28 11:34:10|33405.55|33405.55|33405.55|33405.55|33405.55|33405.55|33405.55|33405.55|0
1643369680000|2022-01-28 11:34:40|33409.1|33409.1|33412.66|33412.66|33412.66|33412.66|33409.1|33409.1|0
1643369720000|2022-01-28 11:35:20|33416.96|33416.96|33415.18|33415.18|33416.96|33416.96|33415.18|33415.18|0
1643369730000|2022-01-28 11:35:30|33420.52|33420.52|33420.52|33420.52|33420.52|33420.52|33420.52|33420.52|0
1643369760000|2022-01-28 11:36:00|33416.21|33416.21|33424.82|33424.82|33424.82|33424.82|33416.21|33416.21|0
1643369770000|2022-01-28 11:36:10|33429.13|33429.13|33429.13|33429.13|33429.13|33429.13|33429.13|33429.13|0
1643369820000|2022-01-28 11:37:00|33433.44|33433.44|33429.13|33429.13|33433.44|33433.44|33429.13|33429.13|0
1643369830000|2022-01-28 11:37:10|33424.82|33424.82|33424.82|33424.82|33424.82|33424.82|33424.82|33424.82|0
1643369850000|2022-01-28 11:37:30|33411.9|33411.9|33400.49|33400.49|33411.9|33411.9|33396.18|33396.18|0
1643369860000|2022-01-28 11:37:40|33405.55|33405.55|33401.24|33401.24|33405.55|33405.55|33401.24|33401.24|0
1643369900000|2022-01-28 11:38:20|33396.93|33396.93|33388.32|33388.32|33396.93|33396.93|33388.32|33388.32|0
1643369910000|2022-01-28 11:38:30|33390.1|33390.1|33390.1|33390.1|33390.1|33390.1|33390.1|33390.1|0
1643369940000|2022-01-28 11:39:00|33372.87|33372.87|33377.18|33377.18|33381.48|33381.48|33372.87|33372.87|0
1643369980000|2022-01-28 11:39:40|33364.26|33364.26|33364.26|33364.26|33364.26|33364.26|33364.26|33364.26|0
1643369990000|2022-01-28 11:39:50|33355.65|33355.65|33355.65|33355.65|33355.65|33355.65|33355.65|33355.65|0
1643370000000|2022-01-28 11:40:00|33351.34|33351.34|33336.64|33336.64|33351.34|33351.34|33336.64|33336.64|0
1643370020000|2022-01-28 11:40:20|33340.95|33340.95|33345.26|33345.26|33345.26|33345.26|33336.64|33336.64|0
1643370050000|2022-01-28 11:40:50|33340.95|33340.95|33340.95|33340.95|33340.95|33340.95|33340.95|33340.95|0
1643370060000|2022-01-28 11:41:00|33336.64|33336.64|33336.64|33336.64|33336.64|33336.64|33336.64|33336.64|0
1643370080000|2022-01-28 11:41:20|33340.95|33340.95|33340.95|33340.95|33340.95|33340.95|33340.95|33340.95|0
1643370100000|2022-01-28 11:41:40|33342.73|33342.73|33342.73|33342.73|33351.34|33351.34|33342.73|33342.73|0
1643370120000|2022-01-28 11:42:00|33340.95|33340.95|33333.09|33333.09|33340.95|33340.95|33333.09|33333.09|0
1643370170000|2022-01-28 11:42:50|33328.78|33328.78|33328.78|33328.78|33328.78|33328.78|33328.78|33328.78|0
1643370180000|2022-01-28 11:43:00|33327|33327|33327|33327|33327|33327|33327|33327|0
1643370190000|2022-01-28 11:43:10|33318.39|33318.39|33318.39|33318.39|33318.39|33318.39|33318.39|33318.39|0
1643370200000|2022-01-28 11:43:20|33322.7|33322.7|33322.7|33322.7|33322.7|33322.7|33322.7|33322.7|0
1643370220000|2022-01-28 11:43:40|33327|33327|33327|33327|33327|33327|33327|33327|0
1643370230000|2022-01-28 11:43:50|33331.31|33331.31|33331.31|33331.31|33331.31|33331.31|33331.31|33331.31|0
1643370240000|2022-01-28 11:44:00|33335.62|33335.62|33335.62|33335.62|33335.62|33335.62|33335.62|33335.62|0
1643370250000|2022-01-28 11:44:10|33339.92|33339.92|33339.92|33339.92|33339.92|33339.92|33339.92|33339.92|0
1643370260000|2022-01-28 11:44:20|33352.84|33352.84|33357.15|33357.15|33357.15|33357.15|33348.54|33348.54|0
1643370300000|2022-01-28 11:45:00|33370.07|33370.07|33370.07|33370.07|33370.07|33370.07|33370.07|33370.07|0
1643370360000|2022-01-28 11:46:00|33382.24|33382.24|33382.24|33382.24|33382.24|33382.24|33382.24|33382.24|0
1643370370000|2022-01-28 11:46:10|33377.93|33377.93|33386.54|33386.54|33386.54|33386.54|33377.93|33377.93|0
1643370380000|2022-01-28 11:46:20|33376.15|33376.15|33371.85|33371.85|33376.15|33376.15|33371.85|33371.85|0
1643370440000|2022-01-28 11:47:20|33376.15|33376.15|33376.15|33376.15|33376.15|33376.15|33376.15|33376.15|0
1643370460000|2022-01-28 11:47:40|33384.77|33384.77|33384.77|33384.77|33384.77|33384.77|33384.77|33384.77|0
1643370470000|2022-01-28 11:47:50|33386.54|33386.54|33390.1|33390.1|33390.1|33390.1|33386.54|33386.54|0
1643370480000|2022-01-28 11:48:00|33391.88|33391.88|33391.88|33391.88|33391.88|33391.88|33391.88|33391.88|0
1643370510000|2022-01-28 11:48:30|33409.1|33409.1|33409.1|33409.1|33409.1|33409.1|33409.1|33409.1|0
1643370570000|2022-01-28 11:49:30|33430.63|33430.63|33430.63|33430.63|33430.63|33430.63|33430.63|33430.63|0
1643370600000|2022-01-28 11:50:00|33434.94|33434.94|33430.63|33430.63|33434.94|33434.94|33430.63|33430.63|0
1643370620000|2022-01-28 11:50:20|33434.94|33434.94|33434.94|33434.94|33434.94|33434.94|33434.94|33434.94|0
1643370670000|2022-01-28 11:51:10|33430.63|33430.63|33422.02|33422.02|33430.63|33430.63|33422.02|33422.02|0
1643370690000|2022-01-28 11:51:30|33420.24|33420.24|33420.24|33420.24|33420.24|33420.24|33420.24|33420.24|0
1643370710000|2022-01-28 11:51:50|33415.94|33415.94|33415.94|33415.94|33415.94|33415.94|33415.94|33415.94|0
1643370720000|2022-01-28 11:52:00|33411.63|33411.63|33411.63|33411.63|33411.63|33411.63|33411.63|33411.63|0
1643370760000|2022-01-28 11:52:40|33407.32|33407.32|33399.46|33399.46|33407.32|33407.32|33399.46|33399.46|0
1643370780000|2022-01-28 11:53:00|33403.77|33403.77|33403.77|33403.77|33403.77|33403.77|33403.77|33403.77|0
1643370810000|2022-01-28 11:53:30|33389.82|33389.82|33381.21|33381.21|33389.82|33389.82|33381.21|33381.21|0
1643370820000|2022-01-28 11:53:40|33372.6|33372.6|33370.82|33370.82|33372.6|33372.6|33370.82|33370.82|0
1643370850000|2022-01-28 11:54:10|33372.6|33372.6|33381.21|33381.21|33381.21|33381.21|33372.6|33372.6|0
1643370860000|2022-01-28 11:54:20|33385.52|33385.52|33385.52|33385.52|33385.52|33385.52|33385.52|33385.52|0
1643370890000|2022-01-28 11:54:50|33381.21|33381.21|33385.52|33385.52|33385.52|33385.52|33381.21|33381.21|0
1643370930000|2022-01-28 11:55:30|33383.74|33383.74|33383.74|33383.74|33383.74|33383.74|33383.74|33383.74|0
1643370950000|2022-01-28 11:55:50|33379.43|33379.43|33379.43|33379.43|33379.43|33379.43|33379.43|33379.43|0
1643370980000|2022-01-28 11:56:20|33388.05|33388.05|33388.05|33388.05|33388.05|33388.05|33388.05|33388.05|0
1643371010000|2022-01-28 11:56:50|33392.35|33392.35|33392.35|33392.35|33400.97|33400.97|33383.74|33383.74|0
1643371020000|2022-01-28 11:57:00|33394.13|33394.13|33389.82|33389.82|33402.74|33402.74|33389.82|33389.82|0
1643371030000|2022-01-28 11:57:10|33394.13|33394.13|33394.13|33394.13|33394.13|33394.13|33394.13|33394.13|0
1643371040000|2022-01-28 11:57:20|33390.58|33390.58|33390.58|33390.58|33390.58|33390.58|33390.58|33390.58|0
1643371070000|2022-01-28 11:57:50|33394.88|33394.88|33394.88|33394.88|33394.88|33394.88|33394.88|33394.88|0
1643371080000|2022-01-28 11:58:00|33390.58|33390.58|33390.58|33390.58|33390.58|33390.58|33390.58|33390.58|0
1643371120000|2022-01-28 11:58:40|33403.5|33403.5|33403.5|33403.5|33403.5|33403.5|33403.5|33403.5|0
1643371160000|2022-01-28 11:59:20|33407.05|33407.05|33407.05|33407.05|33407.05|33407.05|33407.05|33407.05|0
1643371180000|2022-01-28 11:59:40|33398.44|33398.44|33394.13|33394.13|33398.44|33398.44|33394.13|33394.13|0
1643371190000|2022-01-28 11:59:50|33389.82|33389.82|33398.44|33398.44|33398.44|33398.44|33385.52|33385.52|0
1643371200000|2022-01-28 12:00:00|33394.13|33394.13|33394.13|33394.13|33394.13|33394.13|33394.13|33394.13|0
1643371220000|2022-01-28 12:00:20|33389.82|33389.82|33389.82|33389.82|33389.82|33389.82|33389.82|33389.82|0
1643371270000|2022-01-28 12:01:10|33385.52|33385.52|33385.52|33385.52|33385.52|33385.52|33385.52|33385.52|0
1643371300000|2022-01-28 12:01:40|33372.6|33372.6|33372.6|33372.6|33372.6|33372.6|33372.6|33372.6|0
1643371310000|2022-01-28 12:01:50|33376.91|33376.91|33372.6|33372.6|33376.91|33376.91|33372.6|33372.6|0
1643371330000|2022-01-28 12:02:10|33374.38|33374.38|33374.38|33374.38|33374.38|33374.38|33374.38|33374.38|0
1643371360000|2022-01-28 12:02:40|33377.93|33377.93|33377.93|33377.93|33377.93|33377.93|33377.93|33377.93|0
1643371390000|2022-01-28 12:03:10|33369.32|33369.32|33369.32|33369.32|33369.32|33369.32|33369.32|33369.32|0
1643371400000|2022-01-28 12:03:20|33373.62|33373.62|33373.62|33373.62|33373.62|33373.62|33373.62|33373.62|0
1643371410000|2022-01-28 12:03:30|33377.93|33377.93|33377.93|33377.93|33377.93|33377.93|33377.93|33377.93|0
1643371430000|2022-01-28 12:03:50|33376.15|33376.15|33376.15|33376.15|33376.15|33376.15|33376.15|33376.15|0
1643371450000|2022-01-28 12:04:10|33380.46|33380.46|33380.46|33380.46|33380.46|33380.46|33380.46|33380.46|0
1643371460000|2022-01-28 12:04:20|33376.15|33376.15|33371.85|33371.85|33376.15|33376.15|33371.85|33371.85|0
1643371480000|2022-01-28 12:04:40|33373.62|33373.62|33373.62|33373.62|33373.62|33373.62|33373.62|33373.62|0
1643371500000|2022-01-28 12:05:00|33368.29|33368.29|33368.29|33368.29|33368.29|33368.29|33368.29|33368.29|0
1643371510000|2022-01-28 12:05:10|33351.07|33351.07|33351.07|33351.07|33351.07|33351.07|33351.07|33351.07|0
1643371530000|2022-01-28 12:05:30|33368.29|33368.29|33374.38|33374.38|33374.38|33374.38|33368.29|33368.29|0
1643371550000|2022-01-28 12:05:50|33382.99|33382.99|33387.3|33387.3|33387.3|33387.3|33382.99|33382.99|0
1643371570000|2022-01-28 12:06:10|33389.07|33389.07|33389.07|33389.07|33389.07|33389.07|33389.07|33389.07|0
1643371620000|2022-01-28 12:07:00|33397.69|33397.69|33397.69|33397.69|33401.99|33401.99|33397.69|33397.69|0
1643371640000|2022-01-28 12:07:20|33393.38|33393.38|33393.38|33393.38|33393.38|33393.38|33393.38|33393.38|0
1643371660000|2022-01-28 12:07:40|33389.07|33389.07|33393.38|33393.38|33393.38|33393.38|33389.07|33389.07|0
1643371670000|2022-01-28 12:07:50|33395.16|33395.16|33395.16|33395.16|33395.16|33395.16|33395.16|33395.16|0
1643371680000|2022-01-28 12:08:00|33393.38|33393.38|33393.38|33393.38|33393.38|33393.38|33393.38|33393.38|0
1643371700000|2022-01-28 12:08:20|33384.77|33384.77|33382.99|33382.99|33384.77|33384.77|33382.99|33382.99|0
1643371710000|2022-01-28 12:08:30|33387.3|33387.3|33387.3|33387.3|33387.3|33387.3|33387.3|33387.3|0
1643371730000|2022-01-28 12:08:50|33382.99|33382.99|33382.99|33382.99|33382.99|33382.99|33382.99|33382.99|0
1643371770000|2022-01-28 12:09:30|33387.3|33387.3|33387.3|33387.3|33387.3|33387.3|33387.3|33387.3|0
1643371800000|2022-01-28 12:10:00|33382.99|33382.99|33382.99|33382.99|33382.99|33382.99|33382.99|33382.99|0
1643371810000|2022-01-28 12:10:10|33378.68|33378.68|33389.82|33389.82|33389.82|33389.82|33376.91|33376.91|0
1643371820000|2022-01-28 12:10:20|33385.52|33385.52|33385.52|33385.52|33385.52|33385.52|33385.52|33385.52|0
1643371880000|2022-01-28 12:11:20|33381.21|33381.21|33381.21|33381.21|33381.21|33381.21|33381.21|33381.21|0
1643371890000|2022-01-28 12:11:30|33385.52|33385.52|33389.07|33389.07|33389.07|33389.07|33385.52|33385.52|0
1643371910000|2022-01-28 12:11:50|33393.38|33393.38|33393.38|33393.38|33397.69|33397.69|33393.38|33393.38|0
1643371950000|2022-01-28 12:12:30|33401.99|33401.99|33397.69|33397.69|33401.99|33401.99|33397.69|33397.69|0
1643372010000|2022-01-28 12:13:30|33406.3|33406.3|33406.3|33406.3|33406.3|33406.3|33406.3|33406.3|0
1643372030000|2022-01-28 12:13:50|33410.61|33410.61|33410.61|33410.61|33410.61|33410.61|33410.61|33410.61|0
1643372040000|2022-01-28 12:14:00|33412.38|33412.38|33412.38|33412.38|33412.38|33412.38|33412.38|33412.38|0
1643372080000|2022-01-28 12:14:40|33414.16|33414.16|33414.16|33414.16|33414.16|33414.16|33414.16|33414.16|0
1643372100000|2022-01-28 12:15:00|33409.85|33409.85|33406.3|33406.3|33409.85|33409.85|33406.3|33406.3|0
1643372120000|2022-01-28 12:15:20|33401.99|33401.99|33401.99|33401.99|33401.99|33401.99|33401.99|33401.99|0
1643372150000|2022-01-28 12:15:50|33405.55|33405.55|33405.55|33405.55|33405.55|33405.55|33405.55|33405.55|0
1643372260000|2022-01-28 12:17:40|33393.38|33393.38|33393.38|33393.38|33393.38|33393.38|33393.38|33393.38|0
1643372280000|2022-01-28 12:18:00|33395.16|33395.16|33395.16|33395.16|33395.16|33395.16|33395.16|33395.16|0
1643372290000|2022-01-28 12:18:10|33399.46|33399.46|33401.24|33401.24|33401.24|33401.24|33399.46|33399.46|0
1643372310000|2022-01-28 12:18:30|33405.55|33405.55|33405.55|33405.55|33405.55|33405.55|33405.55|33405.55|0
1643372370000|2022-01-28 12:19:30|33407.32|33407.32|33393.38|33393.38|33407.32|33407.32|33393.38|33393.38|0
1643372390000|2022-01-28 12:19:50|33406.3|33406.3|33406.3|33406.3|33406.3|33406.3|33406.3|33406.3|0
1643372410000|2022-01-28 12:20:10|33410.61|33410.61|33414.91|33414.91|33414.91|33414.91|33410.61|33410.61|0
1643372440000|2022-01-28 12:20:40|33419.22|33419.22|33419.22|33419.22|33419.22|33419.22|33419.22|33419.22|0
1643372460000|2022-01-28 12:21:00|33423.52|33423.52|33427.83|33427.83|33427.83|33427.83|33423.52|33423.52|0
1643372490000|2022-01-28 12:21:30|33436.44|33436.44|33436.44|33436.44|33436.44|33436.44|33436.44|33436.44|0
1643372500000|2022-01-28 12:21:40|33427.83|33427.83|33427.83|33427.83|33427.83|33427.83|33427.83|33427.83|0
1643372510000|2022-01-28 12:21:50|33426.05|33426.05|33426.05|33426.05|33426.05|33426.05|33426.05|33426.05|0
1643372530000|2022-01-28 12:22:10|33427.83|33427.83|33427.83|33427.83|33427.83|33427.83|33427.83|33427.83|0
1643372540000|2022-01-28 12:22:20|33424.28|33424.28|33396.66|33396.66|33424.28|33424.28|33396.66|33396.66|0
1643372550000|2022-01-28 12:22:30|33398.44|33398.44|33398.44|33398.44|33398.44|33398.44|33398.44|33398.44|0
1643372620000|2022-01-28 12:23:40|33394.88|33394.88|33403.5|33403.5|33403.5|33403.5|33394.88|33394.88|0
1643372670000|2022-01-28 12:24:30|33394.88|33394.88|33394.88|33394.88|33394.88|33394.88|33394.88|33394.88|0
1643372680000|2022-01-28 12:24:40|33393.11|33393.11|33382.72|33382.72|33393.11|33393.11|33382.72|33382.72|0
1643372690000|2022-01-28 12:24:50|33380.94|33380.94|33380.94|33380.94|33380.94|33380.94|33380.94|33380.94|0
1643372710000|2022-01-28 12:25:10|33385.25|33385.25|33380.94|33380.94|33385.25|33385.25|33380.94|33380.94|0
1643372720000|2022-01-28 12:25:20|33377.38|33377.38|33373.08|33373.08|33377.38|33377.38|33373.08|33373.08|0
1643372750000|2022-01-28 12:25:50|33364.47|33364.47|33364.47|33364.47|33364.47|33364.47|33364.47|33364.47|0
1643372770000|2022-01-28 12:26:10|33368.77|33368.77|33368.77|33368.77|33368.77|33368.77|33368.77|33368.77|0
1643372780000|2022-01-28 12:26:20|33377.38|33377.38|33377.38|33377.38|33377.38|33377.38|33377.38|33377.38|0
1643372810000|2022-01-28 12:26:50|33368.77|33368.77|33368.77|33368.77|33368.77|33368.77|33368.77|33368.77|0
1643372870000|2022-01-28 12:27:50|33355.85|33355.85|33343.68|33343.68|33355.85|33355.85|33343.68|33343.68|0
1643372880000|2022-01-28 12:28:00|33341.91|33341.91|33343.68|33343.68|33343.68|33343.68|33341.91|33341.91|0
1643372890000|2022-01-28 12:28:10|33345.46|33345.46|33347.24|33347.24|33347.24|33347.24|33345.46|33345.46|0
1643372900000|2022-01-28 12:28:20|33345.46|33345.46|33335.07|33335.07|33345.46|33345.46|33335.07|33335.07|0
1643372940000|2022-01-28 12:29:00|33333.29|33333.29|33333.29|33333.29|33333.29|33333.29|33333.29|33333.29|0
1643372950000|2022-01-28 12:29:10|33324.68|33324.68|33328.99|33328.99|33328.99|33328.99|33324.68|33324.68|0
1643372960000|2022-01-28 12:29:20|33320.38|33320.38|33318.6|33318.6|33320.38|33320.38|33318.6|33318.6|0
1643372970000|2022-01-28 12:29:30|33322.15|33322.15|33335.07|33335.07|33335.07|33335.07|33322.15|33322.15|0
1643372980000|2022-01-28 12:29:40|33330.77|33330.77|33326.46|33326.46|33330.77|33330.77|33326.46|33326.46|0
1643372990000|2022-01-28 12:29:50|33324.68|33324.68|33320.38|33320.38|33324.68|33324.68|33320.38|33320.38|0
1643373000000|2022-01-28 12:30:00|33318.6|33318.6|33318.6|33318.6|33318.6|33318.6|33318.6|33318.6|0
1643373010000|2022-01-28 12:30:10|33309.99|33309.99|33309.99|33309.99|33309.99|33309.99|33309.99|33309.99|0
1643373020000|2022-01-28 12:30:20|33318.6|33318.6|33324.68|33324.68|33328.99|33328.99|33318.6|33318.6|0
1643373060000|2022-01-28 12:31:00|33320.38|33320.38|33316.07|33316.07|33320.38|33320.38|33316.07|33316.07|0
1643373140000|2022-01-28 12:32:20|33320.38|33320.38|33316.07|33316.07|33320.38|33320.38|33316.07|33316.07|0
1643373170000|2022-01-28 12:32:50|33320.38|33320.38|33324.68|33324.68|33324.68|33324.68|33320.38|33320.38|0
1643373180000|2022-01-28 12:33:00|33316.07|33316.07|33316.07|33316.07|33316.07|33316.07|33316.07|33316.07|0
1643373190000|2022-01-28 12:33:10|33324.68|33324.68|33324.68|33324.68|33324.68|33324.68|33324.68|33324.68|0
1643373210000|2022-01-28 12:33:30|33316.07|33316.07|33316.07|33316.07|33316.07|33316.07|33316.07|33316.07|0
1643373230000|2022-01-28 12:33:50|33311.76|33311.76|33311.76|33311.76|33311.76|33311.76|33311.76|33311.76|0
1643373240000|2022-01-28 12:34:00|33320.38|33320.38|33323.93|33323.93|33323.93|33323.93|33320.38|33320.38|0
1643373260000|2022-01-28 12:34:20|33315.32|33315.32|33315.32|33315.32|33315.32|33315.32|33315.32|33315.32|0
1643373270000|2022-01-28 12:34:30|33313.54|33313.54|33315.32|33315.32|33315.32|33315.32|33313.54|33313.54|0
1643373310000|2022-01-28 12:35:10|33317.09|33317.09|33337.87|33337.87|33337.87|33337.87|33317.09|33317.09|0
1643373330000|2022-01-28 12:35:30|33336.1|33336.1|33336.1|33336.1|33336.1|33336.1|33336.1|33336.1|0
1643373370000|2022-01-28 12:36:10|33327.48|33327.48|33327.48|33327.48|33327.48|33327.48|33327.48|33327.48|0
1643373380000|2022-01-28 12:36:20|33336.1|33336.1|33336.1|33336.1|33336.1|33336.1|33336.1|33336.1|0
1643373420000|2022-01-28 12:37:00|33331.79|33331.79|33323.18|33323.18|33331.79|33331.79|33323.18|33323.18|0
1643373430000|2022-01-28 12:37:10|33327.48|33327.48|33323.18|33323.18|33331.79|33331.79|33323.18|33323.18|0
1643373450000|2022-01-28 12:37:30|33321.4|33321.4|33312.79|33312.79|33321.4|33321.4|33312.79|33312.79|0
1643373460000|2022-01-28 12:37:40|33308.48|33308.48|33304.17|33304.17|33308.48|33308.48|33304.17|33304.17|0
1643373470000|2022-01-28 12:37:50|33302.4|33302.4|33287.7|33287.7|33302.4|33302.4|33287.7|33287.7|0
1643373500000|2022-01-28 12:38:20|33285.92|33285.92|33285.92|33285.92|33285.92|33285.92|33285.92|33285.92|0
1643373510000|2022-01-28 12:38:30|33290.23|33290.23|33290.98|33290.98|33294.54|33294.54|33290.23|33290.23|0
1643373560000|2022-01-28 12:39:20|33286.68|33286.68|33286.68|33286.68|33286.68|33286.68|33286.68|33286.68|0
1643373570000|2022-01-28 12:39:30|33293.78|33293.78|33304.17|33304.17|33304.17|33304.17|33293.78|33293.78|0
1643373580000|2022-01-28 12:39:40|33299.87|33299.87|33290.23|33290.23|33299.87|33299.87|33290.23|33290.23|0
1643373620000|2022-01-28 12:40:20|33294.54|33294.54|33294.54|33294.54|33294.54|33294.54|33294.54|33294.54|0
1643373650000|2022-01-28 12:40:50|33298.84|33298.84|33298.84|33298.84|33298.84|33298.84|33298.84|33298.84|0
1643373660000|2022-01-28 12:41:00|33303.15|33303.15|33303.15|33303.15|33303.15|33303.15|33303.15|33303.15|0
1643373680000|2022-01-28 12:41:20|33298.84|33298.84|33298.84|33298.84|33298.84|33298.84|33298.84|33298.84|0
1643373700000|2022-01-28 12:41:40|33295.29|33295.29|33278.06|33278.06|33295.29|33295.29|33278.06|33278.06|0
1643373730000|2022-01-28 12:42:10|33282.37|33282.37|33282.37|33282.37|33282.37|33282.37|33282.37|33282.37|0
1643373740000|2022-01-28 12:42:20|33284.15|33284.15|33288.45|33288.45|33288.45|33288.45|33271.23|33271.23|0
1643373750000|2022-01-28 12:42:30|33279.84|33279.84|33279.84|33279.84|33279.84|33279.84|33279.84|33279.84|0
1643373770000|2022-01-28 12:42:50|33276.29|33276.29|33276.29|33276.29|33276.29|33276.29|33276.29|33276.29|0
1643373780000|2022-01-28 12:43:00|33280.59|33280.59|33280.59|33280.59|33280.59|33280.59|33280.59|33280.59|0
1643373790000|2022-01-28 12:43:10|33276.29|33276.29|33276.29|33276.29|33276.29|33276.29|33276.29|33276.29|0
1643373830000|2022-01-28 12:43:50|33270.2|33270.2|33270.2|33270.2|33270.2|33270.2|33270.2|33270.2|0
1643373840000|2022-01-28 12:44:00|33274.51|33274.51|33276.29|33276.29|33276.29|33276.29|33274.51|33274.51|0
1643373880000|2022-01-28 12:44:40|33271.98|33271.98|33263.37|33263.37|33271.98|33271.98|33263.37|33263.37|0
1643373900000|2022-01-28 12:45:00|33265.14|33265.14|33265.14|33265.14|33265.14|33265.14|33265.14|33265.14|0
1643373950000|2022-01-28 12:45:50|33260.84|33260.84|33256.53|33256.53|33260.84|33260.84|33256.53|33256.53|0
1643373960000|2022-01-28 12:46:00|33260.84|33260.84|33260.84|33260.84|33260.84|33260.84|33260.84|33260.84|0
1643373980000|2022-01-28 12:46:20|33265.14|33265.14|33265.14|33265.14|33265.14|33265.14|33265.14|33265.14|0
1643374010000|2022-01-28 12:46:50|33263.37|33263.37|33254.75|33254.75|33263.37|33263.37|33254.75|33254.75|0
1643374020000|2022-01-28 12:47:00|33252.98|33252.98|33242.59|33242.59|33252.98|33252.98|33238.28|33238.28|0
1643374030000|2022-01-28 12:47:10|33240.81|33240.81|33240.81|33240.81|33240.81|33240.81|33240.81|33240.81|0
1643374040000|2022-01-28 12:47:20|33236.5|33236.5|33236.5|33236.5|33236.5|33236.5|33236.5|33236.5|0
1643374060000|2022-01-28 12:47:40|33248.67|33248.67|33248.67|33248.67|33248.67|33248.67|33248.67|33248.67|0
1643374100000|2022-01-28 12:48:20|33244.36|33244.36|33244.36|33244.36|33244.36|33244.36|33244.36|33244.36|0
1643374110000|2022-01-28 12:48:30|33252.98|33252.98|33252.98|33252.98|33252.98|33252.98|33252.98|33252.98|0
1643374120000|2022-01-28 12:48:40|33257.28|33257.28|33257.28|33257.28|33257.28|33257.28|33257.28|33257.28|0
1643374260000|2022-01-28 12:51:00|33261.59|33261.59|33252.98|33252.98|33261.59|33261.59|33252.98|33252.98|0
1643374270000|2022-01-28 12:51:10|33254.75|33254.75|33254.75|33254.75|33254.75|33254.75|33254.75|33254.75|0
1643374290000|2022-01-28 12:51:30|33259.06|33259.06|33257.28|33257.28|33259.06|33259.06|33257.28|33257.28|0
1643374300000|2022-01-28 12:51:40|33252.98|33252.98|33252.98|33252.98|33252.98|33252.98|33252.98|33252.98|0
1643374320000|2022-01-28 12:52:00|33261.59|33261.59|33251.2|33251.2|33261.59|33261.59|33251.2|33251.2|0
1643374340000|2022-01-28 12:52:20|33242.59|33242.59|33223.58|33223.58|33242.59|33242.59|33223.58|33223.58|0
1643374350000|2022-01-28 12:52:30|33219.28|33219.28|33219.28|33219.28|33219.28|33219.28|33219.28|33219.28|0
1643374360000|2022-01-28 12:52:40|33221.05|33221.05|33221.05|33221.05|33221.05|33221.05|33221.05|33221.05|0
1643374420000|2022-01-28 12:53:40|33224.61|33224.61|33252.22|33252.22|33252.22|33252.22|33224.61|33224.61|0
1643374440000|2022-01-28 12:54:00|33247.92|33247.92|33247.92|33247.92|33247.92|33247.92|33247.92|33247.92|0
1643374460000|2022-01-28 12:54:20|33235.75|33235.75|33231.44|33231.44|33235.75|33235.75|33231.44|33231.44|0
1643374470000|2022-01-28 12:54:30|33227.14|33227.14|33227.14|33227.14|33227.14|33227.14|33227.14|33227.14|0
1643374480000|2022-01-28 12:54:40|33231.44|33231.44|33229.67|33229.67|33231.44|33231.44|33229.67|33229.67|0
1643374500000|2022-01-28 12:55:00|33219.28|33219.28|33219.28|33219.28|33219.28|33219.28|33219.28|33219.28|0
1643374510000|2022-01-28 12:55:10|33223.58|33223.58|33219.28|33219.28|33223.58|33223.58|33219.28|33219.28|0
1643374530000|2022-01-28 12:55:30|33217.5|33217.5|33217.5|33217.5|33217.5|33217.5|33217.5|33217.5|0
1643374540000|2022-01-28 12:55:40|33215.72|33215.72|33215.72|33215.72|33215.72|33215.72|33215.72|33215.72|0
1643374550000|2022-01-28 12:55:50|33207.11|33207.11|33202.8|33202.8|33207.11|33207.11|33198.5|33198.5|0
1643374560000|2022-01-28 12:56:00|33207.11|33207.11|33213.19|33213.19|33213.19|33213.19|33207.11|33207.11|0
1643374600000|2022-01-28 12:56:40|33208.89|33208.89|33213.19|33213.19|33213.19|33213.19|33208.89|33208.89|0
1643374610000|2022-01-28 12:56:50|33208.89|33208.89|33208.89|33208.89|33208.89|33208.89|33208.89|33208.89|0
1643374640000|2022-01-28 12:57:20|33213.19|33213.19|33208.89|33208.89|33213.19|33213.19|33208.89|33208.89|0
1643374650000|2022-01-28 12:57:30|33204.58|33204.58|33204.58|33204.58|33204.58|33204.58|33204.58|33204.58|0
1643374660000|2022-01-28 12:57:40|33195.97|33195.97|33189.88|33189.88|33195.97|33195.97|33189.88|33189.88|0
1643374670000|2022-01-28 12:57:50|33191.66|33191.66|33176.96|33176.96|33191.66|33191.66|33176.96|33176.96|0
1643374680000|2022-01-28 12:58:00|33178.74|33178.74|33195.97|33195.97|33195.97|33195.97|33178.74|33178.74|0
1643374740000|2022-01-28 12:59:00|33199.52|33199.52|33199.52|33199.52|33199.52|33199.52|33199.52|33199.52|0
1643374770000|2022-01-28 12:59:30|33201.3|33201.3|33218.52|33218.52|33218.52|33218.52|33201.3|33201.3|0
1643374800000|2022-01-28 13:00:00|33222.83|33222.83|33218.52|33218.52|33222.83|33222.83|33218.52|33218.52|0
1643374850000|2022-01-28 13:00:50|33214.22|33214.22|33212.44|33212.44|33214.22|33214.22|33212.44|33212.44|0
1643374860000|2022-01-28 13:01:00|33208.13|33208.13|33222.08|33222.08|33222.08|33222.08|33208.13|33208.13|0
1643374870000|2022-01-28 13:01:10|33217.77|33217.77|33215.99|33215.99|33217.77|33217.77|33211.69|33211.69|0
1643374890000|2022-01-28 13:01:30|33220.3|33220.3|33228.16|33228.16|33228.16|33228.16|33220.3|33220.3|0
1643374910000|2022-01-28 13:01:50|33232.47|33232.47|33232.47|33232.47|33232.47|33232.47|33223.86|33223.86|0
1643374920000|2022-01-28 13:02:00|33228.16|33228.16|33228.16|33228.16|33228.16|33228.16|33228.16|33228.16|0
1643374930000|2022-01-28 13:02:10|33232.47|33232.47|33236.77|33236.77|33236.77|33236.77|33232.47|33232.47|0
1643374970000|2022-01-28 13:02:50|33232.47|33232.47|33232.47|33232.47|33232.47|33232.47|33232.47|33232.47|0
1643374980000|2022-01-28 13:03:00|33236.77|33236.77|33232.47|33232.47|33236.77|33236.77|33232.47|33232.47|0
1643374990000|2022-01-28 13:03:10|33241.08|33241.08|33241.08|33241.08|33241.08|33241.08|33241.08|33241.08|0
1643375000000|2022-01-28 13:03:20|33232.47|33232.47|33236.77|33236.77|33236.77|33236.77|33232.47|33232.47|0
1643375010000|2022-01-28 13:03:30|33241.08|33241.08|33239.3|33239.3|33241.08|33241.08|33239.3|33239.3|0
1643375020000|2022-01-28 13:03:40|33230.69|33230.69|33226.38|33226.38|33230.69|33230.69|33222.08|33222.08|0
1643375030000|2022-01-28 13:03:50|33222.08|33222.08|33218.52|33218.52|33222.08|33222.08|33218.52|33218.52|0
1643375040000|2022-01-28 13:04:00|33220.3|33220.3|33214.22|33214.22|33220.3|33220.3|33214.22|33214.22|0
1643375050000|2022-01-28 13:04:10|33218.52|33218.52|33227.14|33227.14|33227.14|33227.14|33218.52|33218.52|0
1643375060000|2022-01-28 13:04:20|33222.83|33222.83|33229.94|33229.94|33229.94|33229.94|33222.83|33222.83|0
1643375070000|2022-01-28 13:04:30|33242.86|33242.86|33244.64|33244.64|33244.64|33244.64|33242.86|33242.86|0
1643375080000|2022-01-28 13:04:40|33248.19|33248.19|33252.5|33252.5|33252.5|33252.5|33248.19|33248.19|0
1643375100000|2022-01-28 13:05:00|33250.72|33250.72|33250.72|33250.72|33250.72|33250.72|33250.72|33250.72|0
1643375130000|2022-01-28 13:05:30|33263.64|33263.64|33271.5|33271.5|33275.81|33275.81|33263.64|33263.64|0
1643375140000|2022-01-28 13:05:40|33267.95|33267.95|33263.64|33263.64|33267.95|33267.95|33263.64|33263.64|0
1643375150000|2022-01-28 13:05:50|33267.95|33267.95|33272.25|33272.25|33272.25|33272.25|33267.95|33267.95|0
1643375160000|2022-01-28 13:06:00|33276.56|33276.56|33281.89|33281.89|33281.89|33281.89|33276.56|33276.56|0
1643375170000|2022-01-28 13:06:10|33286.2|33286.2|33294.81|33294.81|33294.81|33294.81|33286.2|33286.2|0
1643375210000|2022-01-28 13:06:50|33293.03|33293.03|33293.03|33293.03|33293.03|33293.03|33293.03|33293.03|0
1643375220000|2022-01-28 13:07:00|33297.34|33297.34|33297.34|33297.34|33297.34|33297.34|33297.34|33297.34|0
1643375230000|2022-01-28 13:07:10|33293.03|33293.03|33276.56|33276.56|33293.03|33293.03|33276.56|33276.56|0
1643375250000|2022-01-28 13:07:30|33280.86|33280.86|33280.86|33280.86|33280.86|33280.86|33280.86|33280.86|0
1643375260000|2022-01-28 13:07:40|33279.09|33279.09|33273|33273|33283.39|33283.39|33273|33273|0
1643375280000|2022-01-28 13:08:00|33271.23|33271.23|33273|33273|33273|33273|33271.23|33271.23|0
1643375310000|2022-01-28 13:08:30|33271.23|33271.23|33271.23|33271.23|33271.23|33271.23|33271.23|33271.23|0
1643375360000|2022-01-28 13:09:20|33273|33273|33271.23|33271.23|33273|33273|33271.23|33271.23|0
1643375370000|2022-01-28 13:09:30|33269.45|33269.45|33269.45|33269.45|33269.45|33269.45|33269.45|33269.45|0
1643375380000|2022-01-28 13:09:40|33273.76|33273.76|33273.76|33273.76|33273.76|33273.76|33273.76|33273.76|0
1643375410000|2022-01-28 13:10:10|33278.06|33278.06|33281.62|33281.62|33281.62|33281.62|33278.06|33278.06|0
1643375420000|2022-01-28 13:10:20|33279.84|33279.84|33292.76|33292.76|33297.07|33297.07|33279.84|33279.84|0
1643375460000|2022-01-28 13:11:00|33297.07|33297.07|33301.37|33301.37|33301.37|33301.37|33297.07|33297.07|0
1643375470000|2022-01-28 13:11:10|33303.15|33303.15|33311.76|33311.76|33311.76|33311.76|33303.15|33303.15|0
1643375480000|2022-01-28 13:11:20|33315.32|33315.32|33313.54|33313.54|33315.32|33315.32|33313.54|33313.54|0
1643375510000|2022-01-28 13:11:50|33315.32|33315.32|33315.32|33315.32|33315.32|33315.32|33315.32|33315.32|0
1643375520000|2022-01-28 13:12:00|33313.54|33313.54|33305.68|33305.68|33313.54|33313.54|33305.68|33305.68|0
1643375530000|2022-01-28 13:12:10|33301.37|33301.37|33301.37|33301.37|33301.37|33301.37|33301.37|33301.37|0
1643375540000|2022-01-28 13:12:20|33292.76|33292.76|33292.76|33292.76|33292.76|33292.76|33292.76|33292.76|0
1643375570000|2022-01-28 13:12:50|33290.98|33290.98|33292.76|33292.76|33292.76|33292.76|33290.98|33290.98|0
1643375580000|2022-01-28 13:13:00|33288.45|33288.45|33292.76|33292.76|33292.76|33292.76|33288.45|33288.45|0
1643375590000|2022-01-28 13:13:10|33297.07|33297.07|33301.37|33301.37|33301.37|33301.37|33297.07|33297.07|0
1643375620000|2022-01-28 13:13:40|33309.99|33309.99|33313.54|33313.54|33313.54|33313.54|33309.99|33309.99|0
1643375640000|2022-01-28 13:14:00|33322.15|33322.15|33322.15|33322.15|33322.15|33322.15|33322.15|33322.15|0
1643375680000|2022-01-28 13:14:40|33326.46|33326.46|33339.38|33339.38|33343.68|33343.68|33326.46|33326.46|0
1643375690000|2022-01-28 13:14:50|33330.77|33330.77|33332.54|33332.54|33332.54|33332.54|33326.46|33326.46|0
1643375700000|2022-01-28 13:15:00|33328.24|33328.24|33328.24|33328.24|33328.24|33328.24|33328.24|33328.24|0
1643375730000|2022-01-28 13:15:30|33332.54|33332.54|33332.54|33332.54|33336.85|33336.85|33332.54|33332.54|0
1643375750000|2022-01-28 13:15:50|33336.85|33336.85|33332.54|33332.54|33336.85|33336.85|33332.54|33332.54|0
1643375770000|2022-01-28 13:16:10|33336.85|33336.85|33336.85|33336.85|33336.85|33336.85|33336.85|33336.85|0
1643375790000|2022-01-28 13:16:30|33341.16|33341.16|33341.16|33341.16|33341.16|33341.16|33341.16|33341.16|0
1643375810000|2022-01-28 13:16:50|33345.46|33345.46|33347.24|33347.24|33347.24|33347.24|33345.46|33345.46|0
1643375820000|2022-01-28 13:17:00|33355.85|33355.85|33351.55|33351.55|33355.85|33355.85|33351.55|33351.55|0
1643375830000|2022-01-28 13:17:10|33355.1|33355.1|33359.41|33359.41|33359.41|33359.41|33355.1|33355.1|0
1643375840000|2022-01-28 13:17:20|33350.79|33350.79|33346.49|33346.49|33350.79|33350.79|33346.49|33346.49|0
1643375860000|2022-01-28 13:17:40|33340.4|33340.4|33344.71|33344.71|33344.71|33344.71|33340.4|33340.4|0
1643375870000|2022-01-28 13:17:50|33340.4|33340.4|33340.4|33340.4|33340.4|33340.4|33340.4|33340.4|0
1643375890000|2022-01-28 13:18:10|33331.79|33331.79|33327.48|33327.48|33331.79|33331.79|33327.48|33327.48|0
1643375900000|2022-01-28 13:18:20|33329.26|33329.26|33325.71|33325.71|33329.26|33329.26|33325.71|33325.71|0
1643375910000|2022-01-28 13:18:30|33330.01|33330.01|33330.01|33330.01|33330.01|33330.01|33330.01|33330.01|0
1643375940000|2022-01-28 13:19:00|33335.34|33335.34|33343.96|33343.96|33343.96|33343.96|33335.34|33335.34|0
1643375950000|2022-01-28 13:19:10|33342.18|33342.18|33342.18|33342.18|33342.18|33342.18|33342.18|33342.18|0
1643375960000|2022-01-28 13:19:20|33337.87|33337.87|33337.87|33337.87|33337.87|33337.87|33337.87|33337.87|0
1643375970000|2022-01-28 13:19:30|33342.18|33342.18|33342.18|33342.18|33342.18|33342.18|33342.18|33342.18|0
1643375990000|2022-01-28 13:19:50|33337.87|33337.87|33337.87|33337.87|33337.87|33337.87|33337.87|33337.87|0
1643376010000|2022-01-28 13:20:10|33342.18|33342.18|33342.18|33342.18|33342.18|33342.18|33342.18|33342.18|0
1643376030000|2022-01-28 13:20:30|33346.49|33346.49|33351.82|33351.82|33351.82|33351.82|33346.49|33346.49|0
1643376040000|2022-01-28 13:20:40|33350.04|33350.04|33350.04|33350.04|33350.04|33350.04|33350.04|33350.04|0
1643376100000|2022-01-28 13:21:40|33353.6|33353.6|33353.6|33353.6|33353.6|33353.6|33353.6|33353.6|0
1643376110000|2022-01-28 13:21:50|33357.9|33357.9|33357.9|33357.9|33357.9|33357.9|33357.9|33357.9|0
1643376120000|2022-01-28 13:22:00|33356.13|33356.13|33356.13|33356.13|33356.13|33356.13|33356.13|33356.13|0
1643376130000|2022-01-28 13:22:10|33354.35|33354.35|33354.35|33354.35|33354.35|33354.35|33354.35|33354.35|0
1643376140000|2022-01-28 13:22:20|33350.04|33350.04|33350.04|33350.04|33350.04|33350.04|33350.04|33350.04|0
1643376160000|2022-01-28 13:22:40|33345.73|33345.73|33345.73|33345.73|33345.73|33345.73|33345.73|33345.73|0
1643376170000|2022-01-28 13:22:50|33347.51|33347.51|33347.51|33347.51|33347.51|33347.51|33347.51|33347.51|0
1643376200000|2022-01-28 13:23:20|33351.82|33351.82|33347.51|33347.51|33351.82|33351.82|33347.51|33347.51|0
1643376210000|2022-01-28 13:23:30|33343.96|33343.96|33343.96|33343.96|33343.96|33343.96|33343.96|33343.96|0
1643376220000|2022-01-28 13:23:40|33345.73|33345.73|33367.27|33367.27|33367.27|33367.27|33345.73|33345.73|0
1643376250000|2022-01-28 13:24:10|33375.88|33375.88|33375.88|33375.88|33375.88|33375.88|33375.88|33375.88|0
1643376260000|2022-01-28 13:24:20|33371.57|33371.57|33367.27|33367.27|33371.57|33371.57|33367.27|33367.27|0
1643376270000|2022-01-28 13:24:30|33362.96|33362.96|33352.57|33352.57|33362.96|33362.96|33352.57|33352.57|0
1643376280000|2022-01-28 13:24:40|33356.88|33356.88|33352.57|33352.57|33356.88|33356.88|33352.57|33352.57|0
1643376290000|2022-01-28 13:24:50|33346.49|33346.49|33342.18|33342.18|33346.49|33346.49|33342.18|33342.18|0
1643376300000|2022-01-28 13:25:00|33340.4|33340.4|33340.4|33340.4|33340.4|33340.4|33340.4|33340.4|0
1643376310000|2022-01-28 13:25:10|33349.02|33349.02|33343.96|33343.96|33352.57|33352.57|33343.96|33343.96|0
1643376350000|2022-01-28 13:25:50|33345.73|33345.73|33345.73|33345.73|33345.73|33345.73|33345.73|33345.73|0
1643376360000|2022-01-28 13:26:00|33343.96|33343.96|33343.96|33343.96|33343.96|33343.96|33343.96|33343.96|0
1643376440000|2022-01-28 13:27:20|33331.04|33331.04|33335.34|33335.34|33335.34|33335.34|33331.04|33331.04|0
1643376480000|2022-01-28 13:28:00|33339.65|33339.65|33339.65|33339.65|33339.65|33339.65|33339.65|33339.65|0
1643376490000|2022-01-28 13:28:10|33337.87|33337.87|33333.57|33333.57|33337.87|33337.87|33333.57|33333.57|0
1643376510000|2022-01-28 13:28:30|33331.79|33331.79|33331.79|33331.79|33331.79|33331.79|33331.79|33331.79|0
1643376540000|2022-01-28 13:29:00|33335.34|33335.34|33326.73|33326.73|33335.34|33335.34|33326.73|33326.73|0
1643376570000|2022-01-28 13:29:30|33335.34|33335.34|33335.34|33335.34|33335.34|33335.34|33335.34|33335.34|0
1643376580000|2022-01-28 13:29:40|33331.04|33331.04|33331.04|33331.04|33331.04|33331.04|33331.04|33331.04|0
1643376590000|2022-01-28 13:29:50|33326.73|33326.73|33326.73|33326.73|33326.73|33326.73|33326.73|33326.73|0
1643376600000|2022-01-28 13:30:00|33332.82|33332.82|33337.12|33337.12|33337.12|33337.12|33332.82|33332.82|0
1643376610000|2022-01-28 13:30:10|33341.43|33341.43|33341.43|33341.43|33341.43|33341.43|33341.43|33341.43|0
1643376620000|2022-01-28 13:30:20|33350.04|33350.04|33344.98|33344.98|33350.04|33350.04|33343.21|33343.21|0
1643376630000|2022-01-28 13:30:30|33340.68|33340.68|33336.37|33336.37|33340.68|33340.68|33336.37|33336.37|0
1643376660000|2022-01-28 13:31:00|33332.06|33332.06|33336.37|33336.37|33336.37|33336.37|33332.06|33332.06|0
1643376680000|2022-01-28 13:31:20|33340.68|33340.68|33340.68|33340.68|33340.68|33340.68|33340.68|33340.68|0
1643376690000|2022-01-28 13:31:30|33344.98|33344.98|33349.29|33349.29|33349.29|33349.29|33344.98|33344.98|0
1643376730000|2022-01-28 13:32:10|33340.68|33340.68|33343.21|33343.21|33343.21|33343.21|33338.9|33338.9|0
1643376740000|2022-01-28 13:32:20|33351.82|33351.82|33357.15|33357.15|33357.15|33357.15|33351.82|33351.82|0
1643376760000|2022-01-28 13:32:40|33352.84|33352.84|33352.84|33352.84|33352.84|33352.84|33352.84|33352.84|0
1643376780000|2022-01-28 13:33:00|33357.15|33357.15|33357.15|33357.15|33357.15|33357.15|33357.15|33357.15|0
1643376790000|2022-01-28 13:33:10|33352.84|33352.84|33355.37|33355.37|33355.37|33355.37|33351.07|33351.07|0
1643376800000|2022-01-28 13:33:20|33358.93|33358.93|33358.93|33358.93|33358.93|33358.93|33358.93|33358.93|0
1643376810000|2022-01-28 13:33:30|33363.23|33363.23|33354.62|33354.62|33363.23|33363.23|33354.62|33354.62|0
1643376830000|2022-01-28 13:33:50|33363.23|33363.23|33363.23|33363.23|33363.23|33363.23|33363.23|33363.23|0
1643376840000|2022-01-28 13:34:00|33365.01|33365.01|33365.01|33365.01|33365.01|33365.01|33365.01|33365.01|0
1643376880000|2022-01-28 13:34:40|33373.62|33373.62|33369.32|33369.32|33373.62|33373.62|33369.32|33369.32|0
1643376890000|2022-01-28 13:34:50|33367.54|33367.54|33371.09|33371.09|33371.09|33371.09|33367.54|33367.54|0
1643376900000|2022-01-28 13:35:00|33375.4|33375.4|33375.4|33375.4|33375.4|33375.4|33375.4|33375.4|0
1643376920000|2022-01-28 13:35:20|33373.62|33373.62|33373.62|33373.62|33373.62|33373.62|33373.62|33373.62|0
1643376940000|2022-01-28 13:35:40|33369.32|33369.32|33369.32|33369.32|33369.32|33369.32|33369.32|33369.32|0
1643376950000|2022-01-28 13:35:50|33377.93|33377.93|33377.93|33377.93|33377.93|33377.93|33377.93|33377.93|0
1643376960000|2022-01-28 13:36:00|33373.62|33373.62|33370.07|33370.07|33373.62|33373.62|33370.07|33370.07|0
1643376970000|2022-01-28 13:36:10|33374.38|33374.38|33374.38|33374.38|33374.38|33374.38|33374.38|33374.38|0
1643376990000|2022-01-28 13:36:30|33365.76|33365.76|33370.07|33370.07|33370.07|33370.07|33365.76|33365.76|0
1643377000000|2022-01-28 13:36:40|33361.46|33361.46|33348.54|33348.54|33361.46|33361.46|33348.54|33348.54|0
1643377020000|2022-01-28 13:37:00|33352.84|33352.84|33351.07|33351.07|33354.62|33354.62|33351.07|33351.07|0
1643377060000|2022-01-28 13:37:40|33346.76|33346.76|33346.76|33346.76|33346.76|33346.76|33346.76|33346.76|0
1643377070000|2022-01-28 13:37:50|33342.45|33342.45|33342.45|33342.45|33342.45|33342.45|33342.45|33342.45|0
1643377090000|2022-01-28 13:38:10|33338.15|33338.15|33339.92|33339.92|33339.92|33339.92|33336.37|33336.37|0
1643377200000|2022-01-28 13:40:00|33335.62|33335.62|33335.62|33335.62|33335.62|33335.62|33335.62|33335.62|0
1643377210000|2022-01-28 13:40:10|33332.06|33332.06|33330.29|33330.29|33334.59|33334.59|33330.29|33330.29|0
1643377220000|2022-01-28 13:40:20|33334.59|33334.59|33334.59|33334.59|33334.59|33334.59|33334.59|33334.59|0
1643377230000|2022-01-28 13:40:30|33338.9|33338.9|33338.9|33338.9|33338.9|33338.9|33338.9|33338.9|0
1643377240000|2022-01-28 13:40:40|33343.21|33343.21|33343.21|33343.21|33343.21|33343.21|33343.21|33343.21|0
1643377260000|2022-01-28 13:41:00|33347.51|33347.51|33356.13|33356.13|33356.13|33356.13|33347.51|33347.51|0
1643377270000|2022-01-28 13:41:10|33347.51|33347.51|33347.51|33347.51|33347.51|33347.51|33347.51|33347.51|0
1643377280000|2022-01-28 13:41:20|33351.82|33351.82|33355.37|33355.37|33355.37|33355.37|33351.82|33351.82|0
1643377290000|2022-01-28 13:41:30|33357.15|33357.15|33357.15|33357.15|33357.15|33357.15|33357.15|33357.15|0
1643377300000|2022-01-28 13:41:40|33361.46|33361.46|33361.46|33361.46|33361.46|33361.46|33361.46|33361.46|0
1643377320000|2022-01-28 13:42:00|33370.07|33370.07|33370.07|33370.07|33370.07|33370.07|33370.07|33370.07|0
1643377330000|2022-01-28 13:42:10|33374.38|33374.38|33382.99|33382.99|33382.99|33382.99|33374.38|33374.38|0
1643377340000|2022-01-28 13:42:20|33384.77|33384.77|33384.77|33384.77|33384.77|33384.77|33384.77|33384.77|0
1643377390000|2022-01-28 13:43:10|33382.99|33382.99|33370.07|33370.07|33382.99|33382.99|33370.07|33370.07|0
1643377400000|2022-01-28 13:43:20|33368.29|33368.29|33363.99|33363.99|33368.29|33368.29|33363.99|33363.99|0
1643377410000|2022-01-28 13:43:30|33367.54|33367.54|33367.54|33367.54|33367.54|33367.54|33367.54|33367.54|0
1643377420000|2022-01-28 13:43:40|33371.85|33371.85|33371.85|33371.85|33371.85|33371.85|33371.85|33371.85|0
1643377440000|2022-01-28 13:44:00|33376.15|33376.15|33377.93|33377.93|33377.93|33377.93|33376.15|33376.15|0
1643377450000|2022-01-28 13:44:10|33382.24|33382.24|33385.79|33385.79|33385.79|33385.79|33382.24|33382.24|0
1643377480000|2022-01-28 13:44:40|33390.1|33390.1|33390.1|33390.1|33390.1|33390.1|33390.1|33390.1|0
1643377490000|2022-01-28 13:44:50|33385.79|33385.79|33382.24|33382.24|33385.79|33385.79|33382.24|33382.24|0
1643377510000|2022-01-28 13:45:10|33385.79|33385.79|33385.79|33385.79|33385.79|33385.79|33385.79|33385.79|0
1643377520000|2022-01-28 13:45:20|33384.01|33384.01|33382.24|33382.24|33384.01|33384.01|33382.24|33382.24|0
1643377540000|2022-01-28 13:45:40|33390.85|33390.85|33399.46|33399.46|33399.46|33399.46|33390.85|33390.85|0
1643377550000|2022-01-28 13:45:50|33403.77|33403.77|33403.77|33403.77|33403.77|33403.77|33403.77|33403.77|0
1643377560000|2022-01-28 13:46:00|33401.99|33401.99|33401.99|33401.99|33401.99|33401.99|33401.99|33401.99|0
1643377570000|2022-01-28 13:46:10|33403.77|33403.77|33403.77|33403.77|33403.77|33403.77|33403.77|33403.77|0
1643377590000|2022-01-28 13:46:30|33399.46|33399.46|33370.82|33370.82|33399.46|33399.46|33370.82|33370.82|0
1643377600000|2022-01-28 13:46:40|33379.43|33379.43|33379.43|33379.43|33379.43|33379.43|33379.43|33379.43|0
1643377620000|2022-01-28 13:47:00|33392.35|33392.35|33383.74|33383.74|33392.35|33392.35|33383.74|33383.74|0
1643377640000|2022-01-28 13:47:20|33385.52|33385.52|33389.82|33389.82|33389.82|33389.82|33381.21|33381.21|0
1643377700000|2022-01-28 13:48:20|33394.13|33394.13|33402.74|33402.74|33411.36|33411.36|33394.13|33394.13|0
1643377720000|2022-01-28 13:48:40|33411.36|33411.36|33385.52|33385.52|33411.36|33411.36|33385.52|33385.52|0
1643377730000|2022-01-28 13:48:50|33394.13|33394.13|33389.82|33389.82|33394.13|33394.13|33389.82|33389.82|0
1643377740000|2022-01-28 13:49:00|33394.13|33394.13|33394.13|33394.13|33394.13|33394.13|33394.13|33394.13|0
1643377780000|2022-01-28 13:49:40|33385.52|33385.52|33385.52|33385.52|33385.52|33385.52|33385.52|33385.52|0
1643377790000|2022-01-28 13:49:50|33381.21|33381.21|33381.21|33381.21|33381.21|33381.21|33381.21|33381.21|0
1643377800000|2022-01-28 13:50:00|33385.52|33385.52|33381.21|33381.21|33398.44|33398.44|33381.21|33381.21|0
1643377810000|2022-01-28 13:50:10|33376.91|33376.91|33376.91|33376.91|33376.91|33376.91|33376.91|33376.91|0
1643377830000|2022-01-28 13:50:30|33368.29|33368.29|33368.29|33368.29|33368.29|33368.29|33368.29|33368.29|0
1643377840000|2022-01-28 13:50:40|33363.99|33363.99|33363.99|33363.99|33363.99|33363.99|33363.99|33363.99|0
1643377860000|2022-01-28 13:51:00|33372.6|33372.6|33372.6|33372.6|33372.6|33372.6|33372.6|33372.6|0
1643377870000|2022-01-28 13:51:10|33359.68|33359.68|33359.68|33359.68|33359.68|33359.68|33359.68|33359.68|0
1643377880000|2022-01-28 13:51:20|33368.29|33368.29|33368.29|33368.29|33368.29|33368.29|33368.29|33368.29|0
1643377890000|2022-01-28 13:51:30|33363.99|33363.99|33363.99|33363.99|33363.99|33363.99|33363.99|33363.99|0
1643377910000|2022-01-28 13:51:50|33372.6|33372.6|33372.6|33372.6|33372.6|33372.6|33372.6|33372.6|0
1643377940000|2022-01-28 13:52:20|33369.04|33369.04|33362.21|33362.21|33370.82|33370.82|33362.21|33362.21|0
1643377980000|2022-01-28 13:53:00|33363.99|33363.99|33365.76|33365.76|33365.76|33365.76|33363.99|33363.99|0
1643378000000|2022-01-28 13:53:20|33361.46|33361.46|33359.68|33359.68|33361.46|33361.46|33359.68|33359.68|0
1643378040000|2022-01-28 13:54:00|33355.37|33355.37|33357.15|33357.15|33357.15|33357.15|33355.37|33355.37|0
1643378060000|2022-01-28 13:54:20|33352.84|33352.84|33352.84|33352.84|33352.84|33352.84|33352.84|33352.84|0
1643378090000|2022-01-28 13:54:50|33357.15|33357.15|33358.93|33358.93|33358.93|33358.93|33357.15|33357.15|0
1643378100000|2022-01-28 13:55:00|33363.23|33363.23|33358.93|33358.93|33363.23|33363.23|33358.93|33358.93|0
1643378110000|2022-01-28 13:55:10|33367.54|33367.54|33367.54|33367.54|33367.54|33367.54|33367.54|33367.54|0
1643378160000|2022-01-28 13:56:00|33365.76|33365.76|33365.76|33365.76|33365.76|33365.76|33365.76|33365.76|0
1643378170000|2022-01-28 13:56:10|33374.38|33374.38|33374.38|33374.38|33374.38|33374.38|33374.38|33374.38|0
1643378180000|2022-01-28 13:56:20|33370.07|33370.07|33370.07|33370.07|33370.07|33370.07|33370.07|33370.07|0
1643378210000|2022-01-28 13:56:50|33378.68|33378.68|33378.68|33378.68|33378.68|33378.68|33378.68|33378.68|0
1643378220000|2022-01-28 13:57:00|33374.38|33374.38|33374.38|33374.38|33374.38|33374.38|33374.38|33374.38|0
1643378230000|2022-01-28 13:57:10|33382.99|33382.99|33384.77|33384.77|33384.77|33384.77|33382.99|33382.99|0
1643378280000|2022-01-28 13:58:00|33380.46|33380.46|33380.46|33380.46|33380.46|33380.46|33380.46|33380.46|0
1643378310000|2022-01-28 13:58:30|33389.07|33389.07|33397.69|33397.69|33397.69|33397.69|33389.07|33389.07|0
1643378340000|2022-01-28 13:59:00|33410.61|33410.61|33410.61|33410.61|33410.61|33410.61|33410.61|33410.61|0
1643378370000|2022-01-28 13:59:30|33412.38|33412.38|33414.16|33414.16|33414.16|33414.16|33412.38|33412.38|0
1643378380000|2022-01-28 13:59:40|33418.47|33418.47|33422.77|33422.77|33422.77|33422.77|33418.47|33418.47|0
1643378400000|2022-01-28 14:00:00|33424.55|33424.55|33428.1|33428.1|33428.1|33428.1|33424.55|33424.55|0
1643378410000|2022-01-28 14:00:10|33423.8|33423.8|33423.8|33423.8|33423.8|33423.8|33422.02|33422.02|0
1643378420000|2022-01-28 14:00:20|33432.41|33432.41|33432.41|33432.41|33432.41|33432.41|33432.41|33432.41|0
1643378430000|2022-01-28 14:00:30|33436.72|33436.72|33436.72|33436.72|33436.72|33436.72|33436.72|33436.72|0
1643378450000|2022-01-28 14:00:50|33440.27|33440.27|33440.27|33440.27|33440.27|33440.27|33440.27|33440.27|0
1643378460000|2022-01-28 14:01:00|33438.49|33438.49|33432.41|33432.41|33438.49|33438.49|33432.41|33432.41|0
1643378470000|2022-01-28 14:01:10|33423.8|33423.8|33423.8|33423.8|33423.8|33423.8|33423.8|33423.8|0
1643378490000|2022-01-28 14:01:30|33432.41|33432.41|33434.19|33434.19|33434.19|33434.19|33432.41|33432.41|0
1643378510000|2022-01-28 14:01:50|33438.49|33438.49|33438.49|33438.49|33438.49|33438.49|33438.49|33438.49|0
1643378520000|2022-01-28 14:02:00|33440.27|33440.27|33444.58|33444.58|33444.58|33444.58|33440.27|33440.27|0
1643378540000|2022-01-28 14:02:20|33435.96|33435.96|33419.49|33419.49|33435.96|33435.96|33419.49|33419.49|0
1643378560000|2022-01-28 14:02:40|33415.18|33415.18|33418.74|33418.74|33418.74|33418.74|33415.18|33415.18|0
1643378580000|2022-01-28 14:03:00|33420.52|33420.52|33420.52|33420.52|33420.52|33420.52|33420.52|33420.52|0
1643378590000|2022-01-28 14:03:10|33429.13|33429.13|33421.27|33421.27|33429.13|33429.13|33421.27|33421.27|0
1643378600000|2022-01-28 14:03:20|33412.66|33412.66|33412.66|33412.66|33412.66|33412.66|33412.66|33412.66|0
1643378650000|2022-01-28 14:04:10|33416.96|33416.96|33416.96|33416.96|33416.96|33416.96|33416.96|33416.96|0
1643378690000|2022-01-28 14:04:50|33425.57|33425.57|33432.68|33432.68|33432.68|33432.68|33425.57|33425.57|0
1643378700000|2022-01-28 14:05:00|33441.3|33441.3|33441.3|33441.3|33441.3|33441.3|33441.3|33441.3|0
1643378710000|2022-01-28 14:05:10|33444.85|33444.85|33436.24|33436.24|33444.85|33444.85|33436.24|33436.24|0
1643378720000|2022-01-28 14:05:20|33430.91|33430.91|33430.91|33430.91|33430.91|33430.91|33430.91|33430.91|0
1643378780000|2022-01-28 14:06:20|33439.52|33439.52|33439.52|33439.52|33439.52|33439.52|33439.52|33439.52|0
1643378830000|2022-01-28 14:07:10|33448.13|33448.13|33448.13|33448.13|33448.13|33448.13|33448.13|33448.13|0
1643378870000|2022-01-28 14:07:50|33456.75|33456.75|33456.75|33456.75|33456.75|33456.75|33456.75|33456.75|0
1643378880000|2022-01-28 14:08:00|33465.36|33465.36|33465.36|33465.36|33465.36|33465.36|33465.36|33465.36|0
1643378890000|2022-01-28 14:08:10|33461.05|33461.05|33461.05|33461.05|33461.05|33461.05|33461.05|33461.05|0
1643378920000|2022-01-28 14:08:40|33465.36|33465.36|33465.36|33465.36|33465.36|33465.36|33465.36|33465.36|0
1643378930000|2022-01-28 14:08:50|33467.14|33467.14|33468.91|33468.91|33468.91|33468.91|33467.14|33467.14|0
1643378940000|2022-01-28 14:09:00|33473.22|33473.22|33473.22|33473.22|33473.22|33473.22|33473.22|33473.22|0
1643378960000|2022-01-28 14:09:20|33460.3|33460.3|33460.3|33460.3|33460.3|33460.3|33460.3|33460.3|0
1643378970000|2022-01-28 14:09:30|33468.91|33468.91|33467.14|33467.14|33468.91|33468.91|33467.14|33467.14|0
1643378990000|2022-01-28 14:09:50|33461.05|33461.05|33456.75|33456.75|33461.05|33461.05|33456.75|33456.75|0
1643379000000|2022-01-28 14:10:00|33461.05|33461.05|33461.05|33461.05|33461.05|33461.05|33461.05|33461.05|0
1643379020000|2022-01-28 14:10:20|33469.66|33469.66|33469.66|33469.66|33469.66|33469.66|33469.66|33469.66|0
1643379070000|2022-01-28 14:11:10|33475|33475|33475|33475|33476.77|33476.77|33475|33475|0
1643379080000|2022-01-28 14:11:20|33470.69|33470.69|33473.22|33473.22|33473.22|33473.22|33468.91|33468.91|0
1643379120000|2022-01-28 14:12:00|33468.91|33468.91|33470.69|33470.69|33470.69|33470.69|33468.91|33468.91|0
1643379190000|2022-01-28 14:13:10|33479.3|33479.3|33479.3|33479.3|33479.3|33479.3|33479.3|33479.3|0
1643379210000|2022-01-28 14:13:30|33482.86|33482.86|33482.86|33482.86|33482.86|33482.86|33482.86|33482.86|0
1643379230000|2022-01-28 14:13:50|33491.47|33491.47|33491.47|33491.47|33491.47|33491.47|33491.47|33491.47|0
1643379240000|2022-01-28 14:14:00|33495.78|33495.78|33489.69|33489.69|33495.78|33495.78|33489.69|33489.69|0
1643379250000|2022-01-28 14:14:10|33481.08|33481.08|33481.08|33481.08|33481.08|33481.08|33481.08|33481.08|0
1643379260000|2022-01-28 14:14:20|33479.3|33479.3|33479.3|33479.3|33479.3|33479.3|33479.3|33479.3|0
1643379300000|2022-01-28 14:15:00|33487.16|33487.16|33487.16|33487.16|33487.16|33487.16|33487.16|33487.16|0
1643379320000|2022-01-28 14:15:20|33490.72|33490.72|33495.02|33495.02|33495.02|33495.02|33490.72|33490.72|0
1643379350000|2022-01-28 14:15:50|33499.33|33499.33|33499.33|33499.33|33499.33|33499.33|33499.33|33499.33|0
1643379370000|2022-01-28 14:16:10|33495.78|33495.78|33487.16|33487.16|33495.78|33495.78|33487.16|33487.16|0
1643379390000|2022-01-28 14:16:30|33478.55|33478.55|33478.55|33478.55|33478.55|33478.55|33478.55|33478.55|0
1643379430000|2022-01-28 14:17:10|33474.24|33474.24|33474.24|33474.24|33474.24|33474.24|33474.24|33474.24|0
1643379470000|2022-01-28 14:17:50|33487.16|33487.16|33491.47|33491.47|33491.47|33491.47|33487.16|33487.16|0
1643379500000|2022-01-28 14:18:20|33495.78|33495.78|33495.78|33495.78|33495.78|33495.78|33495.78|33495.78|0
1643379550000|2022-01-28 14:19:10|33499.33|33499.33|33505.41|33505.41|33505.41|33505.41|33499.33|33499.33|0
1643379570000|2022-01-28 14:19:30|33509.72|33509.72|33509.72|33509.72|33509.72|33509.72|33509.72|33509.72|0
1643379600000|2022-01-28 14:20:00|33511.5|33511.5|33513.28|33513.28|33513.28|33513.28|33511.5|33511.5|0
1643379610000|2022-01-28 14:20:10|33517.58|33517.58|33517.58|33517.58|33517.58|33517.58|33517.58|33517.58|0
1643379640000|2022-01-28 14:20:40|33523.67|33523.67|33523.67|33523.67|33523.67|33523.67|33523.67|33523.67|0
1643379680000|2022-01-28 14:21:20|33521.89|33521.89|33521.89|33521.89|33521.89|33521.89|33521.89|33521.89|0
1643379690000|2022-01-28 14:21:30|33517.58|33517.58|33517.58|33517.58|33517.58|33517.58|33517.58|33517.58|0
1643379760000|2022-01-28 14:22:40|33526.19|33526.19|33526.19|33526.19|33526.19|33526.19|33526.19|33526.19|0
1643379780000|2022-01-28 14:23:00|33521.89|33521.89|33504.66|33504.66|33521.89|33521.89|33504.66|33504.66|0
1643379800000|2022-01-28 14:23:20|33513.28|33513.28|33513.28|33513.28|33513.28|33513.28|33513.28|33513.28|0
1643379820000|2022-01-28 14:23:40|33511.5|33511.5|33511.5|33511.5|33511.5|33511.5|33511.5|33511.5|0
1643379830000|2022-01-28 14:23:50|33507.19|33507.19|33507.19|33507.19|33507.19|33507.19|33507.19|33507.19|0
1643379840000|2022-01-28 14:24:00|33505.41|33505.41|33505.41|33505.41|33505.41|33505.41|33505.41|33505.41|0
1643379880000|2022-01-28 14:24:40|33496.8|33496.8|33496.8|33496.8|33496.8|33496.8|33496.8|33496.8|0
1643379890000|2022-01-28 14:24:50|33492.5|33492.5|33492.5|33492.5|33492.5|33492.5|33492.5|33492.5|0
1643379920000|2022-01-28 14:25:20|33496.8|33496.8|33496.8|33496.8|33496.8|33496.8|33496.8|33496.8|0
1643379950000|2022-01-28 14:25:50|33498.58|33498.58|33504.66|33504.66|33504.66|33504.66|33498.58|33498.58|0
1643379960000|2022-01-28 14:26:00|33502.89|33502.89|33502.89|33502.89|33502.89|33502.89|33502.89|33502.89|0
1643380010000|2022-01-28 14:26:50|33506.44|33506.44|33506.44|33506.44|33506.44|33506.44|33506.44|33506.44|0
1643380050000|2022-01-28 14:27:30|33508.22|33508.22|33506.44|33506.44|33508.22|33508.22|33506.44|33506.44|0
1643380080000|2022-01-28 14:28:00|33510.75|33510.75|33502.13|33502.13|33510.75|33510.75|33502.13|33502.13|0
1643380090000|2022-01-28 14:28:10|33506.44|33506.44|33506.44|33506.44|33506.44|33506.44|33506.44|33506.44|0
1643380140000|2022-01-28 14:29:00|33509.99|33509.99|33511.77|33511.77|33511.77|33511.77|33509.99|33509.99|0
1643380190000|2022-01-28 14:29:50|33503.16|33503.16|33484.16|33484.16|33503.16|33503.16|33475.54|33475.54|0
1643380200000|2022-01-28 14:30:00|33480.6|33480.6|33446.9|33446.9|33480.6|33480.6|33446.9|33446.9|0
1643380210000|2022-01-28 14:30:10|33438.29|33438.29|33445.12|33445.12|33445.12|33445.12|33419.29|33419.29|0
1643380220000|2022-01-28 14:30:20|33436.51|33436.51|33434.73|33434.73|33436.51|33436.51|33434.73|33434.73|0
1643380230000|2022-01-28 14:30:30|33426.12|33426.12|33437.26|33437.26|33437.26|33437.26|33424.34|33424.34|0
1643380240000|2022-01-28 14:30:40|33432.96|33432.96|33443.35|33443.35|33443.35|33443.35|33432.96|33432.96|0
1643380250000|2022-01-28 14:30:50|33456.27|33456.27|33460.57|33460.57|33469.19|33469.19|33456.27|33456.27|0
1643380260000|2022-01-28 14:31:00|33451.96|33451.96|33448.41|33448.41|33451.96|33451.96|33448.41|33448.41|0
1643380270000|2022-01-28 14:31:10|33465.63|33465.63|33469.94|33469.94|33469.94|33469.94|33465.63|33465.63|0
1643380280000|2022-01-28 14:31:20|33474.24|33474.24|33474.24|33474.24|33474.24|33474.24|33474.24|33474.24|0
1643380290000|2022-01-28 14:31:30|33478.55|33478.55|33465.63|33465.63|33478.55|33478.55|33465.63|33465.63|0
1643380300000|2022-01-28 14:31:40|33467.41|33467.41|33473.49|33473.49|33477.8|33477.8|33467.41|33467.41|0
1643380310000|2022-01-28 14:31:50|33477.8|33477.8|33477.8|33477.8|33477.8|33477.8|33477.8|33477.8|0
1643380320000|2022-01-28 14:32:00|33479.58|33479.58|33483.88|33483.88|33483.88|33483.88|33475.27|33475.27|0
1643380330000|2022-01-28 14:32:10|33482.11|33482.11|33486.41|33486.41|33494.27|33494.27|33482.11|33482.11|0
1643380340000|2022-01-28 14:32:20|33489.97|33489.97|33489.97|33489.97|33489.97|33489.97|33489.97|33489.97|0
1643380350000|2022-01-28 14:32:30|33481.35|33481.35|33477.05|33477.05|33481.35|33481.35|33477.05|33477.05|0
1643380360000|2022-01-28 14:32:40|33481.35|33481.35|33473.49|33473.49|33481.35|33481.35|33473.49|33473.49|0
1643380370000|2022-01-28 14:32:50|33471.71|33471.71|33458.8|33458.8|33471.71|33471.71|33458.8|33458.8|0
1643380380000|2022-01-28 14:33:00|33462.35|33462.35|33492.5|33492.5|33492.5|33492.5|33462.35|33462.35|0
1643380390000|2022-01-28 14:33:10|33488.19|33488.19|33479.58|33479.58|33488.19|33488.19|33479.58|33479.58|0
1643380400000|2022-01-28 14:33:20|33488.19|33488.19|33475.27|33475.27|33488.19|33488.19|33475.27|33475.27|0
1643380410000|2022-01-28 14:33:30|33483.88|33483.88|33483.88|33483.88|33488.19|33488.19|33479.58|33479.58|0
1643380420000|2022-01-28 14:33:40|33488.19|33488.19|33492.5|33492.5|33492.5|33492.5|33483.88|33483.88|0
1643380430000|2022-01-28 14:33:50|33496.8|33496.8|33496.8|33496.8|33496.8|33496.8|33496.8|33496.8|0
1643380440000|2022-01-28 14:34:00|33501.11|33501.11|33511.5|33511.5|33511.5|33511.5|33501.11|33501.11|0
1643380450000|2022-01-28 14:34:10|33507.19|33507.19|33496.8|33496.8|33507.19|33507.19|33488.19|33488.19|0
1643380460000|2022-01-28 14:34:20|33488.19|33488.19|33484.63|33484.63|33488.19|33488.19|33484.63|33484.63|0
1643380470000|2022-01-28 14:34:30|33488.19|33488.19|33491.74|33491.74|33491.74|33491.74|33488.19|33488.19|0
1643380480000|2022-01-28 14:34:40|33488.19|33488.19|33505.41|33505.41|33505.41|33505.41|33488.19|33488.19|0
1643380490000|2022-01-28 14:34:50|33496.8|33496.8|33487.16|33487.16|33496.8|33496.8|33482.86|33482.86|0
1643380500000|2022-01-28 14:35:00|33495.78|33495.78|33492.22|33492.22|33511.23|33511.23|33485.39|33485.39|0
1643380510000|2022-01-28 14:35:10|33487.92|33487.92|33492.22|33492.22|33492.22|33492.22|33483.61|33483.61|0
1643380520000|2022-01-28 14:35:20|33483.61|33483.61|33460.3|33460.3|33483.61|33483.61|33460.3|33460.3|0
1643380530000|2022-01-28 14:35:30|33455.99|33455.99|33464.61|33464.61|33468.91|33468.91|33455.99|33455.99|0
1643380540000|2022-01-28 14:35:40|33460.3|33460.3|33458.52|33458.52|33460.3|33460.3|33458.52|33458.52|0
1643380550000|2022-01-28 14:35:50|33456.75|33456.75|33456.75|33456.75|33461.05|33461.05|33454.97|33454.97|0
1643380560000|2022-01-28 14:36:00|33452.44|33452.44|33469.66|33469.66|33469.66|33469.66|33452.44|33452.44|0
1643380570000|2022-01-28 14:36:10|33461.05|33461.05|33488.67|33488.67|33488.67|33488.67|33461.05|33461.05|0
1643380580000|2022-01-28 14:36:20|33484.36|33484.36|33480.05|33480.05|33484.36|33484.36|33480.05|33480.05|0
1643380590000|2022-01-28 14:36:30|33471.44|33471.44|33475.75|33475.75|33475.75|33475.75|33471.44|33471.44|0
1643380600000|2022-01-28 14:36:40|33473.97|33473.97|33465.36|33465.36|33473.97|33473.97|33465.36|33465.36|0
1643380610000|2022-01-28 14:36:50|33463.58|33463.58|33476.5|33476.5|33485.11|33485.11|33450.66|33450.66|0
1643380620000|2022-01-28 14:37:00|33478.28|33478.28|33488.67|33488.67|33488.67|33488.67|33478.28|33478.28|0
1643380630000|2022-01-28 14:37:10|33490.45|33490.45|33488.67|33488.67|33490.45|33490.45|33488.67|33488.67|0
1643380640000|2022-01-28 14:37:20|33480.05|33480.05|33473.22|33473.22|33481.83|33481.83|33473.22|33473.22|0
1643380650000|2022-01-28 14:37:30|33477.53|33477.53|33471.44|33471.44|33477.53|33477.53|33471.44|33471.44|0
1643380660000|2022-01-28 14:37:40|33475.75|33475.75|33469.66|33469.66|33492.97|33492.97|33469.66|33469.66|0
1643380670000|2022-01-28 14:37:50|33478.28|33478.28|33477.53|33477.53|33481.83|33481.83|33477.53|33477.53|0
1643380680000|2022-01-28 14:38:00|33486.14|33486.14|33477.53|33477.53|33486.14|33486.14|33477.53|33477.53|0
1643380690000|2022-01-28 14:38:10|33468.91|33468.91|33467.14|33467.14|33468.91|33468.91|33467.14|33467.14|0
1643380700000|2022-01-28 14:38:20|33471.44|33471.44|33471.44|33471.44|33471.44|33471.44|33471.44|33471.44|0
1643380710000|2022-01-28 14:38:30|33467.14|33467.14|33472.19|33472.19|33472.19|33472.19|33459.27|33459.27|0
1643380720000|2022-01-28 14:38:40|33476.5|33476.5|33467.89|33467.89|33480.81|33480.81|33467.89|33467.89|0
1643380730000|2022-01-28 14:38:50|33459.27|33459.27|33459.27|33459.27|33476.5|33476.5|33459.27|33459.27|0
1643380740000|2022-01-28 14:39:00|33467.89|33467.89|33460.03|33460.03|33467.89|33467.89|33460.03|33460.03|0
1643380750000|2022-01-28 14:39:10|33464.33|33464.33|33447.11|33447.11|33464.33|33464.33|33447.11|33447.11|0
1643380760000|2022-01-28 14:39:20|33451.41|33451.41|33451.41|33451.41|33451.41|33451.41|33451.41|33451.41|0
1643380770000|2022-01-28 14:39:30|33455.72|33455.72|33455.72|33455.72|33455.72|33455.72|33455.72|33455.72|0
1643380780000|2022-01-28 14:39:40|33447.11|33447.11|33442.8|33442.8|33451.41|33451.41|33429.88|33429.88|0
1643380790000|2022-01-28 14:39:50|33438.49|33438.49|33447.11|33447.11|33447.11|33447.11|33434.19|33434.19|0
1643380800000|2022-01-28 14:40:00|33442.8|33442.8|33441.78|33441.78|33442.8|33442.8|33437.47|33437.47|0
1643380810000|2022-01-28 14:40:10|33433.16|33433.16|33436.72|33436.72|33436.72|33436.72|33433.16|33433.16|0
1643380820000|2022-01-28 14:40:20|33441.02|33441.02|33451.41|33451.41|33451.41|33451.41|33441.02|33441.02|0
1643380830000|2022-01-28 14:40:30|33447.11|33447.11|33445.33|33445.33|33447.11|33447.11|33432.41|33432.41|0
1643380840000|2022-01-28 14:40:40|33436.72|33436.72|33436.72|33436.72|33436.72|33436.72|33436.72|33436.72|0
1643380850000|2022-01-28 14:40:50|33449.64|33449.64|33453.94|33453.94|33453.94|33453.94|33449.64|33449.64|0
1643380860000|2022-01-28 14:41:00|33445.33|33445.33|33449.64|33449.64|33449.64|33449.64|33445.33|33445.33|0
1643380870000|2022-01-28 14:41:10|33453.94|33453.94|33461.8|33461.8|33463.58|33463.58|33449.64|33449.64|0
1643380890000|2022-01-28 14:41:30|33470.42|33470.42|33479.03|33479.03|33483.34|33483.34|33466.11|33466.11|0
1643380900000|2022-01-28 14:41:40|33474.72|33474.72|33474.72|33474.72|33474.72|33474.72|33474.72|33474.72|0
1643380910000|2022-01-28 14:41:50|33478.28|33478.28|33486.14|33486.14|33488.67|33488.67|33478.28|33478.28|0
1643380920000|2022-01-28 14:42:00|33481.83|33481.83|33464.61|33464.61|33481.83|33481.83|33464.61|33464.61|0
1643380930000|2022-01-28 14:42:10|33468.91|33468.91|33454.97|33454.97|33468.91|33468.91|33454.97|33454.97|0
1643380940000|2022-01-28 14:42:20|33459.27|33459.27|33463.58|33463.58|33463.58|33463.58|33459.27|33459.27|0
1643380950000|2022-01-28 14:42:30|33467.89|33467.89|33467.89|33467.89|33467.89|33467.89|33467.89|33467.89|0
1643380970000|2022-01-28 14:42:50|33471.44|33471.44|33471.44|33471.44|33471.44|33471.44|33471.44|33471.44|0
1643380980000|2022-01-28 14:43:00|33484.36|33484.36|33484.36|33484.36|33484.36|33484.36|33484.36|33484.36|0
1643380990000|2022-01-28 14:43:10|33475.75|33475.75|33475.75|33475.75|33475.75|33475.75|33475.75|33475.75|0
1643381000000|2022-01-28 14:43:20|33479.3|33479.3|33473.22|33473.22|33479.3|33479.3|33473.22|33473.22|0
1643381010000|2022-01-28 14:43:30|33464.61|33464.61|33464.61|33464.61|33464.61|33464.61|33464.61|33464.61|0
1643381020000|2022-01-28 14:43:40|33460.3|33460.3|33460.3|33460.3|33460.3|33460.3|33460.3|33460.3|0
1643381030000|2022-01-28 14:43:50|33451.69|33451.69|33451.69|33451.69|33451.69|33451.69|33451.69|33451.69|0
1643381040000|2022-01-28 14:44:00|33447.38|33447.38|33447.38|33447.38|33447.38|33447.38|33447.38|33447.38|0
1643381050000|2022-01-28 14:44:10|33451.69|33451.69|33455.99|33455.99|33455.99|33455.99|33451.69|33451.69|0
1643381060000|2022-01-28 14:44:20|33447.38|33447.38|33451.69|33451.69|33451.69|33451.69|33447.38|33447.38|0
1643381070000|2022-01-28 14:44:30|33447.38|33447.38|33451.69|33451.69|33451.69|33451.69|33447.38|33447.38|0
1643381080000|2022-01-28 14:44:40|33447.38|33447.38|33447.38|33447.38|33447.38|33447.38|33447.38|33447.38|0
1643381090000|2022-01-28 14:44:50|33449.16|33449.16|33449.16|33449.16|33449.16|33449.16|33449.16|33449.16|0
1643381100000|2022-01-28 14:45:00|33440.54|33440.54|33436.24|33436.24|33440.54|33440.54|33436.24|33436.24|0
1643381120000|2022-01-28 14:45:20|33431.93|33431.93|33430.15|33430.15|33431.93|33431.93|33425.85|33425.85|0
1643381130000|2022-01-28 14:45:30|33421.54|33421.54|33411.15|33411.15|33421.54|33421.54|33411.15|33411.15|0
1643381140000|2022-01-28 14:45:40|33412.93|33412.93|33425.1|33425.1|33425.1|33425.1|33412.93|33412.93|0
1643381150000|2022-01-28 14:45:50|33416.48|33416.48|33416.48|33416.48|33416.48|33416.48|33416.48|33416.48|0
1643381160000|2022-01-28 14:46:00|33425.1|33425.1|33435.49|33435.49|33439.79|33439.79|33425.1|33425.1|0
1643381170000|2022-01-28 14:46:10|33429.4|33429.4|33429.4|33429.4|33429.4|33429.4|33429.4|33429.4|0
1643381180000|2022-01-28 14:46:20|33433.71|33433.71|33441.57|33441.57|33447.65|33447.65|33433.71|33433.71|0
1643381190000|2022-01-28 14:46:30|33439.79|33439.79|33439.79|33439.79|33439.79|33439.79|33439.79|33439.79|0
1643381210000|2022-01-28 14:46:50|33438.02|33438.02|33433.71|33433.71|33442.32|33442.32|33433.71|33433.71|0
1643381220000|2022-01-28 14:47:00|33429.4|33429.4|33433.71|33433.71|33433.71|33433.71|33429.4|33429.4|0
1643381240000|2022-01-28 14:47:20|33438.02|33438.02|33448.41|33448.41|33448.41|33448.41|33433.71|33433.71|0
1643381250000|2022-01-28 14:47:30|33444.1|33444.1|33444.1|33444.1|33444.1|33444.1|33444.1|33444.1|0
1643381270000|2022-01-28 14:47:50|33452.71|33452.71|33452.71|33452.71|33452.71|33452.71|33452.71|33452.71|0
1643381280000|2022-01-28 14:48:00|33448.41|33448.41|33448.41|33448.41|33448.41|33448.41|33444.1|33444.1|0
1643381290000|2022-01-28 14:48:10|33451.96|33451.96|33451.96|33451.96|33451.96|33451.96|33451.96|33451.96|0
1643381300000|2022-01-28 14:48:20|33469.19|33469.19|33469.19|33469.19|33469.19|33469.19|33469.19|33469.19|0
1643381310000|2022-01-28 14:48:30|33464.88|33464.88|33463.1|33463.1|33464.88|33464.88|33460.57|33460.57|0
1643381320000|2022-01-28 14:48:40|33464.88|33464.88|33473.49|33473.49|33477.8|33477.8|33464.88|33464.88|0
1643381330000|2022-01-28 14:48:50|33469.19|33469.19|33464.88|33464.88|33469.19|33469.19|33464.88|33464.88|0
1643381340000|2022-01-28 14:49:00|33466.66|33466.66|33466.66|33466.66|33466.66|33466.66|33466.66|33466.66|0
1643381350000|2022-01-28 14:49:10|33475.27|33475.27|33470.96|33470.96|33475.27|33475.27|33470.96|33470.96|0
1643381360000|2022-01-28 14:49:20|33472.74|33472.74|33468.43|33468.43|33472.74|33472.74|33468.43|33468.43|0
1643381370000|2022-01-28 14:49:30|33464.13|33464.13|33464.13|33464.13|33464.13|33464.13|33464.13|33464.13|0
1643381380000|2022-01-28 14:49:40|33468.43|33468.43|33468.43|33468.43|33472.74|33472.74|33468.43|33468.43|0
1643381390000|2022-01-28 14:49:50|33470.21|33470.21|33470.21|33470.21|33470.21|33470.21|33470.21|33470.21|0
1643381410000|2022-01-28 14:50:10|33478.82|33478.82|33478.82|33478.82|33478.82|33478.82|33478.82|33478.82|0
1643381420000|2022-01-28 14:50:20|33474.52|33474.52|33474.52|33474.52|33474.52|33474.52|33474.52|33474.52|0
1643381430000|2022-01-28 14:50:30|33476.29|33476.29|33478.07|33478.07|33478.07|33478.07|33476.29|33476.29|0
1643381440000|2022-01-28 14:50:40|33482.38|33482.38|33490.99|33490.99|33490.99|33490.99|33482.38|33482.38|0
1643381450000|2022-01-28 14:50:50|33486.68|33486.68|33486.68|33486.68|33486.68|33486.68|33486.68|33486.68|0
1643381460000|2022-01-28 14:51:00|33488.46|33488.46|33499.6|33499.6|33499.6|33499.6|33486.68|33486.68|0
1643381470000|2022-01-28 14:51:10|33503.91|33503.91|33507.46|33507.46|33511.77|33511.77|33503.91|33503.91|0
1643381480000|2022-01-28 14:51:20|33503.16|33503.16|33503.16|33503.16|33503.16|33503.16|33503.16|33503.16|0
1643381500000|2022-01-28 14:51:40|33498.85|33498.85|33507.46|33507.46|33507.46|33507.46|33498.85|33498.85|0
1643381510000|2022-01-28 14:51:50|33505.69|33505.69|33495.3|33495.3|33505.69|33505.69|33490.99|33490.99|0
1643381530000|2022-01-28 14:52:10|33499.6|33499.6|33508.22|33508.22|33508.22|33508.22|33499.6|33499.6|0
1643381540000|2022-01-28 14:52:20|33512.52|33512.52|33512.52|33512.52|33512.52|33512.52|33512.52|33512.52|0
1643381550000|2022-01-28 14:52:30|33495.3|33495.3|33495.3|33495.3|33495.3|33495.3|33495.3|33495.3|0
1643381570000|2022-01-28 14:52:50|33493.52|33493.52|33493.52|33493.52|33493.52|33493.52|33493.52|33493.52|0
1643381580000|2022-01-28 14:53:00|33489.21|33489.21|33484.91|33484.91|33489.21|33489.21|33484.91|33484.91|0
1643381600000|2022-01-28 14:53:20|33480.6|33480.6|33477.05|33477.05|33480.6|33480.6|33477.05|33477.05|0
1643381610000|2022-01-28 14:53:30|33459.82|33459.82|33459.82|33459.82|33459.82|33459.82|33459.82|33459.82|0
1643381630000|2022-01-28 14:53:50|33464.13|33464.13|33455.51|33455.51|33464.13|33464.13|33455.51|33455.51|0
1643381640000|2022-01-28 14:54:00|33451.21|33451.21|33451.21|33451.21|33451.21|33451.21|33451.21|33451.21|0
1643381650000|2022-01-28 14:54:10|33442.59|33442.59|33447.65|33447.65|33447.65|33447.65|33439.04|33439.04|0
1643381660000|2022-01-28 14:54:20|33449.43|33449.43|33443.35|33443.35|33449.43|33449.43|33443.35|33443.35|0
1643381670000|2022-01-28 14:54:30|33441.57|33441.57|33450.18|33450.18|33450.18|33450.18|33441.57|33441.57|0
1643381700000|2022-01-28 14:55:00|33454.49|33454.49|33450.18|33450.18|33454.49|33454.49|33450.18|33450.18|0
1643381710000|2022-01-28 14:55:10|33454.49|33454.49|33450.18|33450.18|33454.49|33454.49|33450.18|33450.18|0
1643381730000|2022-01-28 14:55:30|33445.88|33445.88|33445.88|33445.88|33445.88|33445.88|33445.88|33445.88|0
1643381760000|2022-01-28 14:56:00|33444.1|33444.1|33444.1|33444.1|33444.1|33444.1|33444.1|33444.1|0
1643381770000|2022-01-28 14:56:10|33439.79|33439.79|33439.79|33439.79|33439.79|33439.79|33439.79|33439.79|0
1643381780000|2022-01-28 14:56:20|33444.1|33444.1|33450.18|33450.18|33450.18|33450.18|33444.1|33444.1|0
1643381790000|2022-01-28 14:56:30|33454.49|33454.49|33458.04|33458.04|33458.04|33458.04|33454.49|33454.49|0
1643381800000|2022-01-28 14:56:40|33456.27|33456.27|33456.27|33456.27|33456.27|33456.27|33456.27|33456.27|0
1643381810000|2022-01-28 14:56:50|33464.88|33464.88|33460.57|33460.57|33464.88|33464.88|33460.57|33460.57|0
1643381820000|2022-01-28 14:57:00|33462.35|33462.35|33462.35|33462.35|33462.35|33462.35|33462.35|33462.35|0
1643381830000|2022-01-28 14:57:10|33464.13|33464.13|33466.66|33466.66|33466.66|33466.66|33462.35|33462.35|0
1643381840000|2022-01-28 14:57:20|33468.43|33468.43|33468.43|33468.43|33468.43|33468.43|33468.43|33468.43|0
1643381850000|2022-01-28 14:57:30|33464.13|33464.13|33462.35|33462.35|33464.13|33464.13|33462.35|33462.35|0
1643381860000|2022-01-28 14:57:40|33460.57|33460.57|33456.27|33456.27|33460.57|33460.57|33456.27|33456.27|0
1643381880000|2022-01-28 14:58:00|33459.82|33459.82|33458.04|33458.04|33459.82|33459.82|33458.04|33458.04|0
1643381890000|2022-01-28 14:58:10|33456.27|33456.27|33456.27|33456.27|33456.27|33456.27|33456.27|33456.27|0
1643381900000|2022-01-28 14:58:20|33451.96|33451.96|33460.57|33460.57|33460.57|33460.57|33451.96|33451.96|0
1643381910000|2022-01-28 14:58:30|33469.19|33469.19|33469.19|33469.19|33469.19|33469.19|33469.19|33469.19|0
1643381920000|2022-01-28 14:58:40|33451.96|33451.96|33451.96|33451.96|33451.96|33451.96|33451.96|33451.96|0
1643381930000|2022-01-28 14:58:50|33456.27|33456.27|33456.27|33456.27|33456.27|33456.27|33456.27|33456.27|0
1643381940000|2022-01-28 14:59:00|33458.04|33458.04|33462.35|33462.35|33462.35|33462.35|33458.04|33458.04|0
1643381960000|2022-01-28 14:59:20|33458.04|33458.04|33458.04|33458.04|33458.04|33458.04|33458.04|33458.04|0
1643381970000|2022-01-28 14:59:30|33445.12|33445.12|33443.35|33443.35|33445.12|33445.12|33443.35|33443.35|0
1643381980000|2022-01-28 14:59:40|33445.12|33445.12|33453.74|33453.74|33453.74|33453.74|33445.12|33445.12|0
1643381990000|2022-01-28 14:59:50|33449.43|33449.43|33453.74|33453.74|33453.74|33453.74|33449.43|33449.43|0
1643382000000|2022-01-28 15:00:00|33449.43|33449.43|33449.43|33449.43|33449.43|33449.43|33449.43|33449.43|0
1643382010000|2022-01-28 15:00:10|33453.74|33453.74|33453.74|33453.74|33453.74|33453.74|33453.74|33453.74|0
1643382020000|2022-01-28 15:00:20|33451.96|33451.96|33439.04|33439.04|33451.96|33451.96|33439.04|33439.04|0
1643382030000|2022-01-28 15:00:30|33435.49|33435.49|33432.96|33432.96|33435.49|33435.49|33431.18|33431.18|0
1643382050000|2022-01-28 15:00:50|33428.65|33428.65|33428.65|33428.65|33428.65|33428.65|33428.65|33428.65|0
1643382070000|2022-01-28 15:01:10|33432.96|33432.96|33437.26|33437.26|33437.26|33437.26|33432.96|33432.96|0
1643382080000|2022-01-28 15:01:20|33432.96|33432.96|33430.43|33430.43|33432.96|33432.96|33428.65|33428.65|0
1643382090000|2022-01-28 15:01:30|33434.73|33434.73|33432.96|33432.96|33434.73|33434.73|33432.96|33432.96|0
1643382100000|2022-01-28 15:01:40|33428.65|33428.65|33428.65|33428.65|33428.65|33428.65|33428.65|33428.65|0
1643382120000|2022-01-28 15:02:00|33430.43|33430.43|33430.43|33430.43|33430.43|33430.43|33430.43|33430.43|0
1643382130000|2022-01-28 15:02:10|33439.04|33439.04|33439.04|33439.04|33439.04|33439.04|33439.04|33439.04|0
1643382140000|2022-01-28 15:02:20|33440.82|33440.82|33440.82|33440.82|33440.82|33440.82|33440.82|33440.82|0
1643382160000|2022-01-28 15:02:40|33449.43|33449.43|33449.43|33449.43|33449.43|33449.43|33449.43|33449.43|0
1643382180000|2022-01-28 15:03:00|33453.74|33453.74|33455.51|33455.51|33459.82|33459.82|33453.74|33453.74|0
1643382190000|2022-01-28 15:03:10|33451.21|33451.21|33451.21|33451.21|33451.21|33451.21|33451.21|33451.21|0
1643382200000|2022-01-28 15:03:20|33455.51|33455.51|33451.21|33451.21|33455.51|33455.51|33451.21|33451.21|0
1643382210000|2022-01-28 15:03:30|33459.82|33459.82|33455.51|33455.51|33459.82|33459.82|33455.51|33455.51|0
1643382230000|2022-01-28 15:03:50|33459.82|33459.82|33455.51|33455.51|33459.82|33459.82|33455.51|33455.51|0
1643382240000|2022-01-28 15:04:00|33459.82|33459.82|33459.82|33459.82|33459.82|33459.82|33459.82|33459.82|0
1643382250000|2022-01-28 15:04:10|33465.9|33465.9|33465.9|33465.9|33465.9|33465.9|33465.9|33465.9|0
1643382260000|2022-01-28 15:04:20|33464.13|33464.13|33445.12|33445.12|33464.13|33464.13|33445.12|33445.12|0
1643382300000|2022-01-28 15:05:00|33453.74|33453.74|33452.98|33452.98|33457.29|33457.29|33452.98|33452.98|0
1643382310000|2022-01-28 15:05:10|33454.76|33454.76|33459.07|33459.07|33459.07|33459.07|33454.76|33454.76|0
1643382320000|2022-01-28 15:05:20|33460.85|33460.85|33465.15|33465.15|33465.15|33465.15|33460.85|33460.85|0
1643382340000|2022-01-28 15:05:40|33460.85|33460.85|33471.24|33471.24|33471.24|33471.24|33460.85|33460.85|0
1643382350000|2022-01-28 15:05:50|33473.01|33473.01|33486.96|33486.96|33486.96|33486.96|33473.01|33473.01|0
1643382360000|2022-01-28 15:06:00|33482.65|33482.65|33471.99|33471.99|33482.65|33482.65|33471.99|33471.99|0
1643382370000|2022-01-28 15:06:10|33467.68|33467.68|33467.68|33467.68|33467.68|33467.68|33467.68|33467.68|0
1643382380000|2022-01-28 15:06:20|33463.37|33463.37|33461.6|33461.6|33463.37|33463.37|33461.6|33461.6|0
1643382390000|2022-01-28 15:06:30|33465.9|33465.9|33474.52|33474.52|33474.52|33474.52|33465.9|33465.9|0
1643382410000|2022-01-28 15:06:50|33484.91|33484.91|33489.21|33489.21|33489.21|33489.21|33480.6|33480.6|0
1643382420000|2022-01-28 15:07:00|33484.91|33484.91|33484.91|33484.91|33484.91|33484.91|33484.91|33484.91|0
1643382430000|2022-01-28 15:07:10|33493.52|33493.52|33489.21|33489.21|33493.52|33493.52|33489.21|33489.21|0
1643382440000|2022-01-28 15:07:20|33490.99|33490.99|33505.69|33505.69|33509.99|33509.99|33490.99|33490.99|0
1643382450000|2022-01-28 15:07:30|33501.38|33501.38|33501.38|33501.38|33501.38|33501.38|33497.07|33497.07|0
1643382460000|2022-01-28 15:07:40|33503.16|33503.16|33503.16|33503.16|33503.16|33503.16|33503.16|33503.16|0
1643382470000|2022-01-28 15:07:50|33501.38|33501.38|33501.38|33501.38|33501.38|33501.38|33501.38|33501.38|0
1643382480000|2022-01-28 15:08:00|33497.07|33497.07|33505.69|33505.69|33507.46|33507.46|33497.07|33497.07|0
1643382490000|2022-01-28 15:08:10|33501.38|33501.38|33501.38|33501.38|33501.38|33501.38|33501.38|33501.38|0
1643382500000|2022-01-28 15:08:20|33505.69|33505.69|33507.46|33507.46|33507.46|33507.46|33505.69|33505.69|0
1643382510000|2022-01-28 15:08:30|33503.16|33503.16|33503.16|33503.16|33503.16|33503.16|33503.16|33503.16|0
1643382520000|2022-01-28 15:08:40|33499.6|33499.6|33490.99|33490.99|33499.6|33499.6|33490.99|33490.99|0
1643382530000|2022-01-28 15:08:50|33492.77|33492.77|33497.07|33497.07|33497.07|33497.07|33492.77|33492.77|0
1643382540000|2022-01-28 15:09:00|33495.3|33495.3|33495.3|33495.3|33495.3|33495.3|33495.3|33495.3|0
1643382550000|2022-01-28 15:09:10|33497.07|33497.07|33505.69|33505.69|33505.69|33505.69|33497.07|33497.07|0
1643382570000|2022-01-28 15:09:30|33518.61|33518.61|33518.61|33518.61|33518.61|33518.61|33518.61|33518.61|0
1643382580000|2022-01-28 15:09:40|33520.38|33520.38|33520.38|33520.38|33520.38|33520.38|33520.38|33520.38|0
1643382600000|2022-01-28 15:10:00|33516.08|33516.08|33508.22|33508.22|33516.08|33516.08|33508.22|33508.22|0
1643382610000|2022-01-28 15:10:10|33511.77|33511.77|33520.38|33520.38|33520.38|33520.38|33511.77|33511.77|0
1643382620000|2022-01-28 15:10:20|33516.08|33516.08|33514.3|33514.3|33516.08|33516.08|33514.3|33514.3|0
1643382630000|2022-01-28 15:10:30|33516.08|33516.08|33520.38|33520.38|33520.38|33520.38|33516.08|33516.08|0
1643382640000|2022-01-28 15:10:40|33516.08|33516.08|33516.08|33516.08|33516.08|33516.08|33516.08|33516.08|0
1643382650000|2022-01-28 15:10:50|33514.3|33514.3|33514.3|33514.3|33514.3|33514.3|33514.3|33514.3|0
1643382660000|2022-01-28 15:11:00|33509.99|33509.99|33514.3|33514.3|33514.3|33514.3|33509.99|33509.99|0
1643382680000|2022-01-28 15:11:20|33518.61|33518.61|33514.3|33514.3|33518.61|33518.61|33514.3|33514.3|0
1643382690000|2022-01-28 15:11:30|33516.08|33516.08|33516.08|33516.08|33516.08|33516.08|33516.08|33516.08|0
1643382700000|2022-01-28 15:11:40|33520.38|33520.38|33520.38|33520.38|33524.69|33524.69|33520.38|33520.38|0
1643382710000|2022-01-28 15:11:50|33516.08|33516.08|33516.08|33516.08|33516.08|33516.08|33516.08|33516.08|0
1643382740000|2022-01-28 15:12:20|33511.77|33511.77|33511.77|33511.77|33511.77|33511.77|33507.46|33507.46|0
1643382750000|2022-01-28 15:12:30|33507.46|33507.46|33505.69|33505.69|33507.46|33507.46|33505.69|33505.69|0
1643382780000|2022-01-28 15:13:00|33507.46|33507.46|33509.99|33509.99|33509.99|33509.99|33505.69|33505.69|0
1643382790000|2022-01-28 15:13:10|33505.69|33505.69|33507.46|33507.46|33507.46|33507.46|33505.69|33505.69|0
1643382800000|2022-01-28 15:13:20|33511.77|33511.77|33513.55|33513.55|33513.55|33513.55|33511.77|33511.77|0
1643382820000|2022-01-28 15:13:40|33509.24|33509.24|33519.63|33519.63|33519.63|33519.63|33509.24|33509.24|0
1643382830000|2022-01-28 15:13:50|33521.41|33521.41|33517.1|33517.1|33525.72|33525.72|33517.1|33517.1|0
1643382840000|2022-01-28 15:14:00|33521.41|33521.41|33527.49|33527.49|33527.49|33527.49|33521.41|33521.41|0
1643382850000|2022-01-28 15:14:10|33531.8|33531.8|33531.8|33531.8|33531.8|33531.8|33531.8|33531.8|0
1643382860000|2022-01-28 15:14:20|33536.11|33536.11|33536.11|33536.11|33537.88|33537.88|33534.33|33534.33|0
1643382870000|2022-01-28 15:14:30|33540.41|33540.41|33542.19|33542.19|33542.19|33542.19|33540.41|33540.41|0
1643382900000|2022-01-28 15:15:00|33533.58|33533.58|33544.72|33544.72|33544.72|33544.72|33531.8|33531.8|0
1643382930000|2022-01-28 15:15:30|33549.03|33549.03|33549.03|33549.03|33549.03|33549.03|33549.03|33549.03|0
1643382940000|2022-01-28 15:15:40|33557.64|33557.64|33561.94|33561.94|33561.94|33561.94|33557.64|33557.64|0
1643382950000|2022-01-28 15:15:50|33553.33|33553.33|33553.33|33553.33|33553.33|33553.33|33553.33|33553.33|0
1643382960000|2022-01-28 15:16:00|33555.11|33555.11|33547.25|33547.25|33555.11|33555.11|33547.25|33547.25|0
1643382970000|2022-01-28 15:16:10|33538.64|33538.64|33534.33|33534.33|33538.64|33538.64|33534.33|33534.33|0
1643382990000|2022-01-28 15:16:30|33532.55|33532.55|33532.55|33532.55|33532.55|33532.55|33532.55|33532.55|0
1643383000000|2022-01-28 15:16:40|33541.16|33541.16|33528.25|33528.25|33541.16|33541.16|33528.25|33528.25|0
1643383010000|2022-01-28 15:16:50|33532.55|33532.55|33532.55|33532.55|33532.55|33532.55|33532.55|33532.55|0
1643383030000|2022-01-28 15:17:10|33536.86|33536.86|33536.86|33536.86|33536.86|33536.86|33536.86|33536.86|0
1643383060000|2022-01-28 15:17:40|33549.78|33549.78|33541.16|33541.16|33549.78|33549.78|33541.16|33541.16|0
1643383070000|2022-01-28 15:17:50|33539.39|33539.39|33539.39|33539.39|33539.39|33539.39|33539.39|33539.39|0
1643383090000|2022-01-28 15:18:10|33535.08|33535.08|33535.08|33535.08|33535.08|33535.08|33535.08|33535.08|0
1643383100000|2022-01-28 15:18:20|33522.16|33522.16|33522.16|33522.16|33522.16|33522.16|33522.16|33522.16|0
1643383110000|2022-01-28 15:18:30|33526.47|33526.47|33517.86|33517.86|33526.47|33526.47|33517.86|33517.86|0
1643383120000|2022-01-28 15:18:40|33522.16|33522.16|33526.47|33526.47|33526.47|33526.47|33522.16|33522.16|0
1643383130000|2022-01-28 15:18:50|33522.16|33522.16|33526.47|33526.47|33526.47|33526.47|33522.16|33522.16|0
1643383150000|2022-01-28 15:19:10|33522.16|33522.16|33517.86|33517.86|33522.16|33522.16|33517.86|33517.86|0
1643383170000|2022-01-28 15:19:30|33509.24|33509.24|33501.38|33501.38|33509.24|33509.24|33501.38|33501.38|0
1643383180000|2022-01-28 15:19:40|33505.69|33505.69|33505.69|33505.69|33505.69|33505.69|33505.69|33505.69|0
1643383200000|2022-01-28 15:20:00|33503.91|33503.91|33501.38|33501.38|33503.91|33503.91|33495.3|33495.3|0
1643383210000|2022-01-28 15:20:10|33499.6|33499.6|33493.52|33493.52|33499.6|33499.6|33493.52|33493.52|0
1643383220000|2022-01-28 15:20:20|33491.74|33491.74|33487.44|33487.44|33491.74|33491.74|33487.44|33487.44|0
1643383240000|2022-01-28 15:20:40|33485.66|33485.66|33479.58|33479.58|33485.66|33485.66|33466.66|33466.66|0
1643383250000|2022-01-28 15:20:50|33483.88|33483.88|33483.88|33483.88|33483.88|33483.88|33483.88|33483.88|0
1643383270000|2022-01-28 15:21:10|33482.11|33482.11|33483.88|33483.88|33483.88|33483.88|33482.11|33482.11|0
1643383280000|2022-01-28 15:21:20|33485.66|33485.66|33487.44|33487.44|33487.44|33487.44|33485.66|33485.66|0
1643383290000|2022-01-28 15:21:30|33483.13|33483.13|33483.13|33483.13|33483.13|33483.13|33483.13|33483.13|0
1643383300000|2022-01-28 15:21:40|33484.91|33484.91|33486.68|33486.68|33486.68|33486.68|33484.91|33484.91|0
1643383310000|2022-01-28 15:21:50|33495.3|33495.3|33495.3|33495.3|33495.3|33495.3|33495.3|33495.3|0
1643383330000|2022-01-28 15:22:10|33497.07|33497.07|33497.07|33497.07|33497.07|33497.07|33497.07|33497.07|0
1643383340000|2022-01-28 15:22:20|33505.69|33505.69|33503.16|33503.16|33505.69|33505.69|33501.38|33501.38|0
1643383360000|2022-01-28 15:22:40|33498.85|33498.85|33495.3|33495.3|33498.85|33498.85|33495.3|33495.3|0
1643383370000|2022-01-28 15:22:50|33486.68|33486.68|33484.91|33484.91|33486.68|33486.68|33484.91|33484.91|0
1643383380000|2022-01-28 15:23:00|33489.21|33489.21|33489.21|33489.21|33493.52|33493.52|33489.21|33489.21|0
1643383390000|2022-01-28 15:23:10|33493.52|33493.52|33495.3|33495.3|33497.07|33497.07|33490.99|33490.99|0
1643383400000|2022-01-28 15:23:20|33490.99|33490.99|33490.99|33490.99|33490.99|33490.99|33490.99|33490.99|0
1643383420000|2022-01-28 15:23:40|33499.6|33499.6|33499.6|33499.6|33499.6|33499.6|33499.6|33499.6|0
1643383430000|2022-01-28 15:23:50|33501.38|33501.38|33497.07|33497.07|33501.38|33501.38|33497.07|33497.07|0
1643383440000|2022-01-28 15:24:00|33501.38|33501.38|33501.38|33501.38|33501.38|33501.38|33501.38|33501.38|0
1643383470000|2022-01-28 15:24:30|33497.07|33497.07|33492.77|33492.77|33501.38|33501.38|33492.77|33492.77|0
1643383480000|2022-01-28 15:24:40|33497.07|33497.07|33501.38|33501.38|33501.38|33501.38|33497.07|33497.07|0
1643383490000|2022-01-28 15:24:50|33505.69|33505.69|33505.69|33505.69|33505.69|33505.69|33505.69|33505.69|0
1643383500000|2022-01-28 15:25:00|33520.38|33520.38|33524.69|33524.69|33524.69|33524.69|33516.08|33516.08|0
1643383520000|2022-01-28 15:25:20|33520.38|33520.38|33520.38|33520.38|33529|33529|33520.38|33520.38|0
1643383530000|2022-01-28 15:25:30|33518.61|33518.61|33522.91|33522.91|33522.91|33522.91|33518.61|33518.61|0
1643383550000|2022-01-28 15:25:50|33518.61|33518.61|33516.83|33516.83|33518.61|33518.61|33516.83|33516.83|0
1643383560000|2022-01-28 15:26:00|33521.14|33521.14|33527.22|33527.22|33527.22|33527.22|33521.14|33521.14|0
1643383570000|2022-01-28 15:26:10|33522.91|33522.91|33518.61|33518.61|33522.91|33522.91|33518.61|33518.61|0
1643383590000|2022-01-28 15:26:30|33522.91|33522.91|33522.91|33522.91|33522.91|33522.91|33522.91|33522.91|0
1643383600000|2022-01-28 15:26:40|33527.22|33527.22|33522.91|33522.91|33527.22|33527.22|33522.91|33522.91|0
1643383610000|2022-01-28 15:26:50|33521.14|33521.14|33519.36|33519.36|33521.14|33521.14|33519.36|33519.36|0
1643383620000|2022-01-28 15:27:00|33521.14|33521.14|33521.14|33521.14|33521.14|33521.14|33521.14|33521.14|0
1643383630000|2022-01-28 15:27:10|33522.91|33522.91|33518.61|33518.61|33522.91|33522.91|33518.61|33518.61|0
1643383660000|2022-01-28 15:27:40|33527.22|33527.22|33539.39|33539.39|33539.39|33539.39|33527.22|33527.22|0
1643383680000|2022-01-28 15:28:00|33535.08|33535.08|33530.77|33530.77|33535.08|33535.08|33526.47|33526.47|0
1643383690000|2022-01-28 15:28:10|33527.22|33527.22|33521.14|33521.14|33527.22|33527.22|33521.14|33521.14|0
1643383700000|2022-01-28 15:28:20|33516.83|33516.83|33512.52|33512.52|33516.83|33516.83|33512.52|33512.52|0
1643383710000|2022-01-28 15:28:30|33516.83|33516.83|33521.14|33521.14|33521.14|33521.14|33516.83|33516.83|0
1643383740000|2022-01-28 15:29:00|33529.75|33529.75|33531.53|33531.53|33540.14|33540.14|33529.75|33529.75|0
1643383750000|2022-01-28 15:29:10|33527.22|33527.22|33531.53|33531.53|33531.53|33531.53|33527.22|33527.22|0
1643383780000|2022-01-28 15:29:40|33535.83|33535.83|33535.83|33535.83|33535.83|33535.83|33535.83|33535.83|0
1643383790000|2022-01-28 15:29:50|33540.14|33540.14|33554.84|33554.84|33554.84|33554.84|33540.14|33540.14|0
1643383800000|2022-01-28 15:30:00|33556.61|33556.61|33548|33548|33556.61|33556.61|33548|33548|0
1643383810000|2022-01-28 15:30:10|33552.31|33552.31|33552.31|33552.31|33552.31|33552.31|33552.31|33552.31|0
1643383820000|2022-01-28 15:30:20|33556.61|33556.61|33554.84|33554.84|33556.61|33556.61|33550.53|33550.53|0
1643383830000|2022-01-28 15:30:30|33550.53|33550.53|33550.53|33550.53|33550.53|33550.53|33550.53|33550.53|0
1643383840000|2022-01-28 15:30:40|33559.14|33559.14|33559.14|33559.14|33559.14|33559.14|33559.14|33559.14|0
1643383860000|2022-01-28 15:31:00|33560.92|33560.92|33559.14|33559.14|33565.23|33565.23|33559.14|33559.14|0
1643383870000|2022-01-28 15:31:10|33560.92|33560.92|33559.14|33559.14|33560.92|33560.92|33559.14|33559.14|0
1643383890000|2022-01-28 15:31:30|33554.84|33554.84|33544.45|33544.45|33554.84|33554.84|33544.45|33544.45|0
1643383900000|2022-01-28 15:31:40|33548.75|33548.75|33548.75|33548.75|33548.75|33548.75|33548.75|33548.75|0
1643383910000|2022-01-28 15:31:50|33553.06|33553.06|33553.06|33553.06|33553.06|33553.06|33553.06|33553.06|0
1643383920000|2022-01-28 15:32:00|33557.37|33557.37|33557.37|33557.37|33557.37|33557.37|33553.06|33553.06|0
1643383930000|2022-01-28 15:32:10|33559.14|33559.14|33542.67|33542.67|33559.14|33559.14|33542.67|33542.67|0
1643383950000|2022-01-28 15:32:30|33538.36|33538.36|33538.36|33538.36|33538.36|33538.36|33538.36|33538.36|0
1643383960000|2022-01-28 15:32:40|33542.67|33542.67|33538.36|33538.36|33542.67|33542.67|33538.36|33538.36|0
1643383970000|2022-01-28 15:32:50|33542.67|33542.67|33538.36|33538.36|33542.67|33542.67|33538.36|33538.36|0
1643383980000|2022-01-28 15:33:00|33532.28|33532.28|33520.11|33520.11|33532.28|33532.28|33520.11|33520.11|0
1643383990000|2022-01-28 15:33:10|33515.8|33515.8|33522.64|33522.64|33522.64|33522.64|33514.03|33514.03|0
1643384000000|2022-01-28 15:33:20|33520.86|33520.86|33514.03|33514.03|33522.64|33522.64|33514.03|33514.03|0
1643384010000|2022-01-28 15:33:30|33518.33|33518.33|33518.33|33518.33|33518.33|33518.33|33518.33|33518.33|0
1643384020000|2022-01-28 15:33:40|33520.11|33520.11|33520.11|33520.11|33520.11|33520.11|33520.11|33520.11|0
1643384030000|2022-01-28 15:33:50|33515.8|33515.8|33514.03|33514.03|33515.8|33515.8|33514.03|33514.03|0
1643384040000|2022-01-28 15:34:00|33509.72|33509.72|33505.41|33505.41|33509.72|33509.72|33505.41|33505.41|0
1643384050000|2022-01-28 15:34:10|33503.64|33503.64|33499.33|33499.33|33503.64|33503.64|33495.02|33495.02|0
1643384060000|2022-01-28 15:34:20|33497.55|33497.55|33484.63|33484.63|33497.55|33497.55|33484.63|33484.63|0
1643384070000|2022-01-28 15:34:30|33488.94|33488.94|33481.08|33481.08|33488.94|33488.94|33481.08|33481.08|0
1643384080000|2022-01-28 15:34:40|33484.63|33484.63|33481.08|33481.08|33484.63|33484.63|33481.08|33481.08|0
1643384090000|2022-01-28 15:34:50|33476.77|33476.77|33485.39|33485.39|33485.39|33485.39|33476.77|33476.77|0
1643384100000|2022-01-28 15:35:00|33487.16|33487.16|33491.47|33491.47|33491.47|33491.47|33487.16|33487.16|0
1643384120000|2022-01-28 15:35:20|33495.78|33495.78|33495.78|33495.78|33495.78|33495.78|33495.78|33495.78|0
1643384140000|2022-01-28 15:35:40|33494|33494|33495.78|33495.78|33495.78|33495.78|33494|33494|0
1643384150000|2022-01-28 15:35:50|33500.08|33500.08|33489.69|33489.69|33500.08|33500.08|33489.69|33489.69|0
1643384170000|2022-01-28 15:36:10|33485.39|33485.39|33481.08|33481.08|33485.39|33485.39|33481.08|33481.08|0
1643384180000|2022-01-28 15:36:20|33489.69|33489.69|33479.3|33479.3|33489.69|33489.69|33470.69|33470.69|0
1643384190000|2022-01-28 15:36:30|33483.61|33483.61|33483.61|33483.61|33483.61|33483.61|33483.61|33483.61|0
1643384200000|2022-01-28 15:36:40|33481.83|33481.83|33481.83|33481.83|33486.14|33486.14|33477.53|33477.53|0
1643384220000|2022-01-28 15:37:00|33483.61|33483.61|33485.39|33485.39|33485.39|33485.39|33483.61|33483.61|0
1643384260000|2022-01-28 15:37:40|33481.08|33481.08|33476.77|33476.77|33481.08|33481.08|33476.77|33476.77|0
1643384280000|2022-01-28 15:38:00|33472.47|33472.47|33472.47|33472.47|33472.47|33472.47|33472.47|33472.47|0
1643384290000|2022-01-28 15:38:10|33476.77|33476.77|33476.77|33476.77|33476.77|33476.77|33476.77|33476.77|0
1643384310000|2022-01-28 15:38:30|33468.16|33468.16|33478.55|33478.55|33478.55|33478.55|33468.16|33468.16|0
1643384320000|2022-01-28 15:38:40|33474.24|33474.24|33474.24|33474.24|33474.24|33474.24|33474.24|33474.24|0
1643384330000|2022-01-28 15:38:50|33465.63|33465.63|33469.94|33469.94|33469.94|33469.94|33465.63|33465.63|0
1643384350000|2022-01-28 15:39:10|33455.24|33455.24|33455.24|33455.24|33455.24|33455.24|33453.46|33453.46|0
1643384360000|2022-01-28 15:39:20|33463.85|33463.85|33459.55|33459.55|33463.85|33463.85|33459.55|33459.55|0
1643384370000|2022-01-28 15:39:30|33463.85|33463.85|33463.85|33463.85|33463.85|33463.85|33463.85|33463.85|0
1643384400000|2022-01-28 15:40:00|33459.55|33459.55|33455.24|33455.24|33463.85|33463.85|33453.46|33453.46|0
1643384410000|2022-01-28 15:40:10|33453.46|33453.46|33451.69|33451.69|33453.46|33453.46|33451.69|33451.69|0
1643384420000|2022-01-28 15:40:20|33447.38|33447.38|33439.52|33439.52|33447.38|33447.38|33439.52|33439.52|0
1643384430000|2022-01-28 15:40:30|33435.21|33435.21|33438.49|33438.49|33443.83|33443.83|33430.91|33430.91|0
1643384440000|2022-01-28 15:40:40|33442.05|33442.05|33442.05|33442.05|33442.05|33442.05|33442.05|33442.05|0
1643384450000|2022-01-28 15:40:50|33446.36|33446.36|33446.36|33446.36|33446.36|33446.36|33446.36|33446.36|0
1643384460000|2022-01-28 15:41:00|33437.74|33437.74|33437.74|33437.74|33437.74|33437.74|33437.74|33437.74|0
1643384480000|2022-01-28 15:41:20|33433.44|33433.44|33437.74|33437.74|33437.74|33437.74|33433.44|33433.44|0
1643384490000|2022-01-28 15:41:30|33429.13|33429.13|33429.13|33429.13|33429.13|33429.13|33429.13|33429.13|0
1643384500000|2022-01-28 15:41:40|33424.82|33424.82|33424.82|33424.82|33424.82|33424.82|33424.82|33424.82|0
1643384510000|2022-01-28 15:41:50|33429.13|33429.13|33433.44|33433.44|33433.44|33433.44|33429.13|33429.13|0
1643384520000|2022-01-28 15:42:00|33431.66|33431.66|33421.27|33421.27|33433.44|33433.44|33421.27|33421.27|0
1643384530000|2022-01-28 15:42:10|33423.8|33423.8|33419.49|33419.49|33423.8|33423.8|33419.49|33419.49|0
1643384540000|2022-01-28 15:42:20|33415.18|33415.18|33409.1|33409.1|33415.18|33415.18|33409.1|33409.1|0
1643384550000|2022-01-28 15:42:30|33413.41|33413.41|33417.71|33417.71|33417.71|33417.71|33413.41|33413.41|0
1643384560000|2022-01-28 15:42:40|33413.41|33413.41|33416.96|33416.96|33416.96|33416.96|33413.41|33413.41|0
1643384570000|2022-01-28 15:42:50|33415.18|33415.18|33410.88|33410.88|33415.18|33415.18|33410.88|33410.88|0
1643384580000|2022-01-28 15:43:00|33412.66|33412.66|33408.35|33408.35|33416.96|33416.96|33408.35|33408.35|0
1643384600000|2022-01-28 15:43:20|33412.66|33412.66|33418.74|33418.74|33418.74|33418.74|33408.35|33408.35|0
1643384610000|2022-01-28 15:43:30|33414.43|33414.43|33414.43|33414.43|33414.43|33414.43|33414.43|33414.43|0
1643384630000|2022-01-28 15:43:50|33416.21|33416.21|33417.99|33417.99|33417.99|33417.99|33416.21|33416.21|0
1643384640000|2022-01-28 15:44:00|33416.21|33416.21|33416.21|33416.21|33416.21|33416.21|33416.21|33416.21|0
1643384660000|2022-01-28 15:44:20|33420.52|33420.52|33416.96|33416.96|33420.52|33420.52|33416.96|33416.96|0
1643384680000|2022-01-28 15:44:40|33412.66|33412.66|33408.35|33408.35|33412.66|33412.66|33408.35|33408.35|0
1643384690000|2022-01-28 15:44:50|33404.79|33404.79|33404.79|33404.79|33404.79|33404.79|33404.79|33404.79|0
1643384710000|2022-01-28 15:45:10|33400.49|33400.49|33398.71|33398.71|33400.49|33400.49|33398.71|33398.71|0
1643384720000|2022-01-28 15:45:20|33394.4|33394.4|33390.1|33390.1|33394.4|33394.4|33390.1|33390.1|0
1643384730000|2022-01-28 15:45:30|33394.4|33394.4|33384.77|33384.77|33394.4|33394.4|33384.77|33384.77|0
1643384750000|2022-01-28 15:45:50|33389.07|33389.07|33389.07|33389.07|33389.07|33389.07|33389.07|33389.07|0
1643384760000|2022-01-28 15:46:00|33384.77|33384.77|33384.77|33384.77|33389.07|33389.07|33384.77|33384.77|0
1643384770000|2022-01-28 15:46:10|33382.99|33382.99|33382.99|33382.99|33382.99|33382.99|33382.99|33382.99|0
1643384780000|2022-01-28 15:46:20|33387.3|33387.3|33387.3|33387.3|33387.3|33387.3|33387.3|33387.3|0
1643384790000|2022-01-28 15:46:30|33382.99|33382.99|33370.07|33370.07|33382.99|33382.99|33368.29|33368.29|0
1643384810000|2022-01-28 15:46:50|33374.38|33374.38|33370.07|33370.07|33374.38|33374.38|33365.76|33365.76|0
1643384820000|2022-01-28 15:47:00|33371.85|33371.85|33377.93|33377.93|33382.24|33382.24|33371.85|33371.85|0
1643384830000|2022-01-28 15:47:10|33382.24|33382.24|33373.62|33373.62|33382.24|33382.24|33373.62|33373.62|0
1643384840000|2022-01-28 15:47:20|33375.4|33375.4|33379.71|33379.71|33379.71|33379.71|33375.4|33375.4|0
1643384850000|2022-01-28 15:47:30|33375.4|33375.4|33375.4|33375.4|33375.4|33375.4|33375.4|33375.4|0
1643384860000|2022-01-28 15:47:40|33384.01|33384.01|33379.71|33379.71|33384.01|33384.01|33379.71|33379.71|0
1643384870000|2022-01-28 15:47:50|33377.93|33377.93|33373.62|33373.62|33377.93|33377.93|33373.62|33373.62|0
1643384880000|2022-01-28 15:48:00|33382.24|33382.24|33382.24|33382.24|33382.24|33382.24|33382.24|33382.24|0
1643384890000|2022-01-28 15:48:10|33377.93|33377.93|33380.46|33380.46|33380.46|33380.46|33376.15|33376.15|0
1643384900000|2022-01-28 15:48:20|33374.38|33374.38|33368.29|33368.29|33374.38|33374.38|33368.29|33368.29|0
1643384910000|2022-01-28 15:48:30|33363.99|33363.99|33368.29|33368.29|33368.29|33368.29|33363.99|33363.99|0
1643384930000|2022-01-28 15:48:50|33363.99|33363.99|33363.99|33363.99|33363.99|33363.99|33363.99|33363.99|0
1643384950000|2022-01-28 15:49:10|33376.91|33376.91|33372.6|33372.6|33376.91|33376.91|33372.6|33372.6|0
1643384960000|2022-01-28 15:49:20|33381.21|33381.21|33395.16|33395.16|33395.16|33395.16|33381.21|33381.21|0
1643384980000|2022-01-28 15:49:40|33399.46|33399.46|33405.55|33405.55|33405.55|33405.55|33399.46|33399.46|0
1643384990000|2022-01-28 15:49:50|33407.32|33407.32|33422.02|33422.02|33422.02|33422.02|33407.32|33407.32|0
1643385000000|2022-01-28 15:50:00|33417.71|33417.71|33417.71|33417.71|33417.71|33417.71|33417.71|33417.71|0
1643385010000|2022-01-28 15:50:10|33422.02|33422.02|33430.63|33430.63|33430.63|33430.63|33422.02|33422.02|0
1643385020000|2022-01-28 15:50:20|33422.02|33422.02|33422.02|33422.02|33422.02|33422.02|33422.02|33422.02|0
1643385040000|2022-01-28 15:50:40|33417.71|33417.71|33417.71|33417.71|33417.71|33417.71|33417.71|33417.71|0
1643385070000|2022-01-28 15:51:10|33413.41|33413.41|33411.63|33411.63|33413.41|33413.41|33411.63|33411.63|0
1643385080000|2022-01-28 15:51:20|33420.24|33420.24|33424.55|33424.55|33424.55|33424.55|33420.24|33420.24|0
1643385090000|2022-01-28 15:51:30|33426.33|33426.33|33417.71|33417.71|33426.33|33426.33|33417.71|33417.71|0
1643385100000|2022-01-28 15:51:40|33422.02|33422.02|33422.02|33422.02|33422.02|33422.02|33422.02|33422.02|0
1643385120000|2022-01-28 15:52:00|33417.71|33417.71|33415.94|33415.94|33417.71|33417.71|33415.94|33415.94|0
1643385130000|2022-01-28 15:52:10|33414.16|33414.16|33414.16|33414.16|33414.16|33414.16|33414.16|33414.16|0
1643385140000|2022-01-28 15:52:20|33427.08|33427.08|33428.86|33428.86|33428.86|33428.86|33427.08|33427.08|0
1643385150000|2022-01-28 15:52:30|33424.55|33424.55|33424.55|33424.55|33424.55|33424.55|33424.55|33424.55|0
1643385160000|2022-01-28 15:52:40|33426.33|33426.33|33426.33|33426.33|33426.33|33426.33|33426.33|33426.33|0
1643385170000|2022-01-28 15:52:50|33439.25|33439.25|33426.33|33426.33|33439.25|33439.25|33426.33|33426.33|0
1643385190000|2022-01-28 15:53:10|33439.25|33439.25|33443.55|33443.55|33443.55|33443.55|33439.25|33439.25|0
1643385200000|2022-01-28 15:53:20|33447.86|33447.86|33454.97|33454.97|33454.97|33454.97|33447.86|33447.86|0
1643385220000|2022-01-28 15:53:40|33450.66|33450.66|33450.66|33450.66|33450.66|33450.66|33450.66|33450.66|0
1643385230000|2022-01-28 15:53:50|33448.88|33448.88|33446.36|33446.36|33448.88|33448.88|33446.36|33446.36|0
1643385240000|2022-01-28 15:54:00|33437.74|33437.74|33440.27|33440.27|33440.27|33440.27|33435.96|33435.96|0
1643385250000|2022-01-28 15:54:10|33444.58|33444.58|33448.88|33448.88|33448.88|33448.88|33444.58|33444.58|0
1643385260000|2022-01-28 15:54:20|33444.58|33444.58|33444.58|33444.58|33453.19|33453.19|33440.27|33440.27|0
1643385280000|2022-01-28 15:54:40|33446.36|33446.36|33446.36|33446.36|33446.36|33446.36|33446.36|33446.36|0
1643385290000|2022-01-28 15:54:50|33450.66|33450.66|33450.66|33450.66|33450.66|33450.66|33450.66|33450.66|0
1643385300000|2022-01-28 15:55:00|33454.97|33454.97|33452.44|33452.44|33456.75|33456.75|33452.44|33452.44|0
1643385310000|2022-01-28 15:55:10|33446.36|33446.36|33440.27|33440.27|33446.36|33446.36|33440.27|33440.27|0
1643385320000|2022-01-28 15:55:20|33444.58|33444.58|33444.58|33444.58|33444.58|33444.58|33444.58|33444.58|0
1643385330000|2022-01-28 15:55:30|33440.27|33440.27|33432.41|33432.41|33440.27|33440.27|33432.41|33432.41|0
1643385350000|2022-01-28 15:55:50|33436.72|33436.72|33432.41|33432.41|33436.72|33436.72|33432.41|33432.41|0
1643385360000|2022-01-28 15:56:00|33428.1|33428.1|33428.1|33428.1|33428.1|33428.1|33428.1|33428.1|0
1643385370000|2022-01-28 15:56:10|33426.33|33426.33|33396.93|33396.93|33426.33|33426.33|33396.93|33396.93|0
1643385380000|2022-01-28 15:56:20|33390.85|33390.85|33390.85|33390.85|33390.85|33390.85|33390.85|33390.85|0
1643385390000|2022-01-28 15:56:30|33389.07|33389.07|33384.77|33384.77|33389.07|33389.07|33384.77|33384.77|0
1643385400000|2022-01-28 15:56:40|33389.07|33389.07|33393.38|33393.38|33393.38|33393.38|33389.07|33389.07|0
1643385410000|2022-01-28 15:56:50|33395.16|33395.16|33395.16|33395.16|33395.16|33395.16|33395.16|33395.16|0
1643385420000|2022-01-28 15:57:00|33393.38|33393.38|33397.69|33397.69|33397.69|33397.69|33393.38|33393.38|0
1643385430000|2022-01-28 15:57:10|33401.99|33401.99|33401.99|33401.99|33401.99|33401.99|33401.99|33401.99|0
1643385440000|2022-01-28 15:57:20|33397.69|33397.69|33401.24|33401.24|33401.24|33401.24|33397.69|33397.69|0
1643385450000|2022-01-28 15:57:30|33403.02|33403.02|33409.1|33409.1|33409.1|33409.1|33403.02|33403.02|0
1643385460000|2022-01-28 15:57:40|33404.79|33404.79|33404.79|33404.79|33404.79|33404.79|33404.79|33404.79|0
1643385490000|2022-01-28 15:58:10|33400.49|33400.49|33400.49|33400.49|33400.49|33400.49|33400.49|33400.49|0
1643385510000|2022-01-28 15:58:30|33404.79|33404.79|33409.1|33409.1|33409.1|33409.1|33404.79|33404.79|0
1643385520000|2022-01-28 15:58:40|33413.41|33413.41|33409.1|33409.1|33413.41|33413.41|33409.1|33409.1|0
1643385530000|2022-01-28 15:58:50|33417.71|33417.71|33417.71|33417.71|33417.71|33417.71|33417.71|33417.71|0
1643385550000|2022-01-28 15:59:10|33422.02|33422.02|33422.02|33422.02|33422.02|33422.02|33422.02|33422.02|0
1643385560000|2022-01-28 15:59:20|33426.33|33426.33|33426.33|33426.33|33426.33|33426.33|33426.33|33426.33|0
1643385570000|2022-01-28 15:59:30|33439.25|33439.25|33439.25|33439.25|33439.25|33439.25|33439.25|33439.25|0
1643385600000|2022-01-28 16:00:00|33443.55|33443.55|33451.41|33451.41|33451.41|33451.41|33443.55|33443.55|0
1643385610000|2022-01-28 16:00:10|33447.11|33447.11|33438.49|33438.49|33447.11|33447.11|33434.19|33434.19|0
1643385630000|2022-01-28 16:00:30|33434.19|33434.19|33434.19|33434.19|33434.19|33434.19|33434.19|33434.19|0
1643385640000|2022-01-28 16:00:40|33432.41|33432.41|33428.1|33428.1|33432.41|33432.41|33428.1|33428.1|0
1643385650000|2022-01-28 16:00:50|33429.88|33429.88|33429.88|33429.88|33429.88|33429.88|33429.88|33429.88|0
1643385660000|2022-01-28 16:01:00|33425.57|33425.57|33429.88|33429.88|33429.88|33429.88|33425.57|33425.57|0
1643385670000|2022-01-28 16:01:10|33434.19|33434.19|33438.49|33438.49|33438.49|33438.49|33434.19|33434.19|0
1643385680000|2022-01-28 16:01:20|33434.19|33434.19|33430.63|33430.63|33434.19|33434.19|33426.33|33426.33|0
1643385690000|2022-01-28 16:01:30|33426.33|33426.33|33426.33|33426.33|33426.33|33426.33|33426.33|33426.33|0
1643385710000|2022-01-28 16:01:50|33430.63|33430.63|33422.02|33422.02|33430.63|33430.63|33422.02|33422.02|0
1643385720000|2022-01-28 16:02:00|33420.24|33420.24|33415.94|33415.94|33420.24|33420.24|33411.63|33411.63|0
1643385730000|2022-01-28 16:02:10|33414.16|33414.16|33405.55|33405.55|33414.16|33414.16|33405.55|33405.55|0
1643385750000|2022-01-28 16:02:30|33401.24|33401.24|33401.24|33401.24|33401.24|33401.24|33401.24|33401.24|0
1643385760000|2022-01-28 16:02:40|33405.55|33405.55|33411.63|33411.63|33413.41|33413.41|33405.55|33405.55|0
1643385770000|2022-01-28 16:02:50|33415.94|33415.94|33423.8|33423.8|33423.8|33423.8|33415.94|33415.94|0
1643385780000|2022-01-28 16:03:00|33428.1|33428.1|33419.49|33419.49|33428.1|33428.1|33419.49|33419.49|0
1643385790000|2022-01-28 16:03:10|33423.8|33423.8|33423.8|33423.8|33423.8|33423.8|33423.8|33423.8|0
1643385800000|2022-01-28 16:03:20|33428.1|33428.1|33428.1|33428.1|33428.1|33428.1|33428.1|33428.1|0
1643385810000|2022-01-28 16:03:30|33429.88|33429.88|33434.19|33434.19|33434.19|33434.19|33429.88|33429.88|0
1643385820000|2022-01-28 16:03:40|33429.88|33429.88|33429.88|33429.88|33434.19|33434.19|33429.88|33429.88|0
1643385830000|2022-01-28 16:03:50|33434.19|33434.19|33434.19|33434.19|33434.19|33434.19|33434.19|33434.19|0
1643385840000|2022-01-28 16:04:00|33429.88|33429.88|33413.41|33413.41|33429.88|33429.88|33413.41|33413.41|0
1643385860000|2022-01-28 16:04:20|33404.79|33404.79|33404.79|33404.79|33404.79|33404.79|33404.79|33404.79|0
1643385870000|2022-01-28 16:04:30|33403.02|33403.02|33409.1|33409.1|33409.1|33409.1|33403.02|33403.02|0
1643385880000|2022-01-28 16:04:40|33404.79|33404.79|33404.79|33404.79|33404.79|33404.79|33404.79|33404.79|0
1643385890000|2022-01-28 16:04:50|33403.02|33403.02|33403.02|33403.02|33403.02|33403.02|33403.02|33403.02|0
1643385900000|2022-01-28 16:05:00|33404.79|33404.79|33410.88|33410.88|33410.88|33410.88|33400.49|33400.49|0
1643385910000|2022-01-28 16:05:10|33409.1|33409.1|33415.18|33415.18|33415.18|33415.18|33409.1|33409.1|0
1643385920000|2022-01-28 16:05:20|33419.49|33419.49|33425.57|33425.57|33425.57|33425.57|33419.49|33419.49|0
1643385960000|2022-01-28 16:06:00|33427.35|33427.35|33423.05|33423.05|33429.13|33429.13|33423.05|33423.05|0
1643385980000|2022-01-28 16:06:20|33418.74|33418.74|33418.74|33418.74|33418.74|33418.74|33418.74|33418.74|0
1643385990000|2022-01-28 16:06:30|33423.05|33423.05|33427.35|33427.35|33427.35|33427.35|33423.05|33423.05|0
1643386010000|2022-01-28 16:06:50|33423.05|33423.05|33424.82|33424.82|33424.82|33424.82|33423.05|33423.05|0
1643386020000|2022-01-28 16:07:00|33429.13|33429.13|33416.21|33416.21|33429.13|33429.13|33416.21|33416.21|0
1643386030000|2022-01-28 16:07:10|33420.52|33420.52|33420.52|33420.52|33420.52|33420.52|33420.52|33420.52|0
1643386050000|2022-01-28 16:07:30|33416.21|33416.21|33416.21|33416.21|33420.52|33420.52|33416.21|33416.21|0
1643386060000|2022-01-28 16:07:40|33411.9|33411.9|33397.96|33397.96|33411.9|33411.9|33397.96|33397.96|0
1643386070000|2022-01-28 16:07:50|33402.27|33402.27|33399.74|33399.74|33404.04|33404.04|33399.74|33399.74|0
1643386080000|2022-01-28 16:08:00|33404.04|33404.04|33404.04|33404.04|33404.04|33404.04|33404.04|33404.04|0
1643386090000|2022-01-28 16:08:10|33408.35|33408.35|33408.35|33408.35|33408.35|33408.35|33408.35|33408.35|0
1643386100000|2022-01-28 16:08:20|33404.04|33404.04|33408.35|33408.35|33408.35|33408.35|33404.04|33404.04|0
1643386110000|2022-01-28 16:08:30|33406.57|33406.57|33406.57|33406.57|33406.57|33406.57|33406.57|33406.57|0
1643386120000|2022-01-28 16:08:40|33410.88|33410.88|33414.43|33414.43|33414.43|33414.43|33410.88|33410.88|0
1643386130000|2022-01-28 16:08:50|33410.13|33410.13|33410.13|33410.13|33410.13|33410.13|33405.82|33405.82|0
1643386140000|2022-01-28 16:09:00|33405.82|33405.82|33397.21|33397.21|33405.82|33405.82|33397.21|33397.21|0
1643386150000|2022-01-28 16:09:10|33401.51|33401.51|33401.51|33401.51|33401.51|33401.51|33401.51|33401.51|0
1643386160000|2022-01-28 16:09:20|33397.21|33397.21|33397.21|33397.21|33397.21|33397.21|33397.21|33397.21|0
1643386170000|2022-01-28 16:09:30|33398.98|33398.98|33406.84|33406.84|33406.84|33406.84|33398.98|33398.98|0
1643386180000|2022-01-28 16:09:40|33411.15|33411.15|33398.98|33398.98|33411.15|33411.15|33398.98|33398.98|0
1643386200000|2022-01-28 16:10:00|33397.21|33397.21|33398.98|33398.98|33398.98|33398.98|33397.21|33397.21|0
1643386210000|2022-01-28 16:10:10|33394.68|33394.68|33390.37|33390.37|33394.68|33394.68|33390.37|33390.37|0
1643386220000|2022-01-28 16:10:20|33398.98|33398.98|33398.98|33398.98|33403.29|33403.29|33398.98|33398.98|0
1643386230000|2022-01-28 16:10:30|33403.29|33403.29|33396.45|33396.45|33405.07|33405.07|33396.45|33396.45|0
1643386240000|2022-01-28 16:10:40|33394.68|33394.68|33396.45|33396.45|33396.45|33396.45|33394.68|33394.68|0
1643386250000|2022-01-28 16:10:50|33392.15|33392.15|33400.76|33400.76|33400.76|33400.76|33392.15|33392.15|0
1643386260000|2022-01-28 16:11:00|33396.45|33396.45|33396.45|33396.45|33396.45|33396.45|33396.45|33396.45|0
1643386270000|2022-01-28 16:11:10|33405.07|33405.07|33400.76|33400.76|33405.07|33405.07|33400.76|33400.76|0
1643386280000|2022-01-28 16:11:20|33396.45|33396.45|33405.07|33405.07|33405.07|33405.07|33396.45|33396.45|0
1643386290000|2022-01-28 16:11:30|33400.76|33400.76|33396.45|33396.45|33405.07|33405.07|33396.45|33396.45|0
1643386300000|2022-01-28 16:11:40|33392.15|33392.15|33406.84|33406.84|33406.84|33406.84|33392.15|33392.15|0
1643386320000|2022-01-28 16:12:00|33404.32|33404.32|33398.23|33398.23|33404.32|33404.32|33398.23|33398.23|0
1643386330000|2022-01-28 16:12:10|33400.01|33400.01|33385.31|33385.31|33400.01|33400.01|33385.31|33385.31|0
1643386340000|2022-01-28 16:12:20|33389.62|33389.62|33389.62|33389.62|33389.62|33389.62|33389.62|33389.62|0
1643386360000|2022-01-28 16:12:40|33393.93|33393.93|33395.7|33395.7|33395.7|33395.7|33393.93|33393.93|0
1643386370000|2022-01-28 16:12:50|33400.01|33400.01|33391.4|33391.4|33400.01|33400.01|33391.4|33391.4|0
1643386380000|2022-01-28 16:13:00|33389.62|33389.62|33389.62|33389.62|33389.62|33389.62|33389.62|33389.62|0
1643386390000|2022-01-28 16:13:10|33393.93|33393.93|33395.7|33395.7|33395.7|33395.7|33393.93|33393.93|0
1643386400000|2022-01-28 16:13:20|33391.4|33391.4|33391.4|33391.4|33391.4|33391.4|33391.4|33391.4|0
1643386420000|2022-01-28 16:13:40|33395.7|33395.7|33395.7|33395.7|33395.7|33395.7|33395.7|33395.7|0
1643386430000|2022-01-28 16:13:50|33391.4|33391.4|33395.7|33395.7|33395.7|33395.7|33391.4|33391.4|0
1643386440000|2022-01-28 16:14:00|33391.4|33391.4|33393.93|33393.93|33393.93|33393.93|33389.62|33389.62|0
1643386450000|2022-01-28 16:14:10|33389.62|33389.62|33389.62|33389.62|33389.62|33389.62|33389.62|33389.62|0
1643386460000|2022-01-28 16:14:20|33385.31|33385.31|33393.93|33393.93|33393.93|33393.93|33385.31|33385.31|0
1643386490000|2022-01-28 16:14:50|33395.7|33395.7|33393.17|33393.17|33397.48|33397.48|33387.09|33387.09|0
1643386500000|2022-01-28 16:15:00|33397.48|33397.48|33397.48|33397.48|33406.09|33406.09|33397.48|33397.48|0
1643386510000|2022-01-28 16:15:10|33401.79|33401.79|33397.48|33397.48|33401.79|33401.79|33397.48|33397.48|0
1643386520000|2022-01-28 16:15:20|33395.7|33395.7|33393.17|33393.17|33397.48|33397.48|33393.17|33393.17|0
1643386530000|2022-01-28 16:15:30|33391.4|33391.4|33391.4|33391.4|33391.4|33391.4|33391.4|33391.4|0
1643386540000|2022-01-28 16:15:40|33400.01|33400.01|33400.01|33400.01|33400.01|33400.01|33400.01|33400.01|0
1643386560000|2022-01-28 16:16:00|33404.32|33404.32|33412.93|33412.93|33412.93|33412.93|33404.32|33404.32|0
1643386590000|2022-01-28 16:16:30|33414.71|33414.71|33414.71|33414.71|33414.71|33414.71|33414.71|33414.71|0
1643386600000|2022-01-28 16:16:40|33410.4|33410.4|33410.4|33410.4|33410.4|33410.4|33410.4|33410.4|0
1643386620000|2022-01-28 16:17:00|33412.18|33412.18|33426.87|33426.87|33426.87|33426.87|33412.18|33412.18|0
1643386630000|2022-01-28 16:17:10|33435.49|33435.49|33431.18|33431.18|33439.79|33439.79|33431.18|33431.18|0
1643386640000|2022-01-28 16:17:20|33429.4|33429.4|33433.71|33433.71|33433.71|33433.71|33429.4|33429.4|0
1643386650000|2022-01-28 16:17:30|33435.49|33435.49|33437.26|33437.26|33437.26|33437.26|33435.49|33435.49|0
1643386660000|2022-01-28 16:17:40|33441.57|33441.57|33441.57|33441.57|33441.57|33441.57|33441.57|33441.57|0
1643386670000|2022-01-28 16:17:50|33443.35|33443.35|33443.35|33443.35|33443.35|33443.35|33443.35|33443.35|0
1643386680000|2022-01-28 16:18:00|33447.65|33447.65|33453.74|33453.74|33453.74|33453.74|33447.65|33447.65|0
1643386700000|2022-01-28 16:18:20|33462.35|33462.35|33462.35|33462.35|33462.35|33462.35|33462.35|33462.35|0
1643386710000|2022-01-28 16:18:30|33464.13|33464.13|33464.13|33464.13|33464.13|33464.13|33464.13|33464.13|0
1643386720000|2022-01-28 16:18:40|33459.82|33459.82|33459.82|33459.82|33459.82|33459.82|33459.82|33459.82|0
1643386730000|2022-01-28 16:18:50|33455.51|33455.51|33452.98|33452.98|33455.51|33455.51|33451.21|33451.21|0
1643386740000|2022-01-28 16:19:00|33451.21|33451.21|33449.43|33449.43|33455.51|33455.51|33449.43|33449.43|0
1643386750000|2022-01-28 16:19:10|33445.12|33445.12|33449.43|33449.43|33449.43|33449.43|33445.12|33445.12|0
1643386760000|2022-01-28 16:19:20|33453.74|33453.74|33458.04|33458.04|33458.04|33458.04|33453.74|33453.74|0
1643386770000|2022-01-28 16:19:30|33456.27|33456.27|33456.27|33456.27|33456.27|33456.27|33456.27|33456.27|0
1643386790000|2022-01-28 16:19:50|33460.57|33460.57|33460.57|33460.57|33460.57|33460.57|33460.57|33460.57|0
1643386800000|2022-01-28 16:20:00|33464.88|33464.88|33464.88|33464.88|33464.88|33464.88|33464.88|33464.88|0
1643386810000|2022-01-28 16:20:10|33469.19|33469.19|33469.19|33469.19|33469.19|33469.19|33469.19|33469.19|0
1643386820000|2022-01-28 16:20:20|33473.49|33473.49|33469.19|33469.19|33477.8|33477.8|33469.19|33469.19|0
1643386830000|2022-01-28 16:20:30|33467.41|33467.41|33467.41|33467.41|33467.41|33467.41|33467.41|33467.41|0
1643386840000|2022-01-28 16:20:40|33463.1|33463.1|33463.1|33463.1|33463.1|33463.1|33463.1|33463.1|0
1643386850000|2022-01-28 16:20:50|33458.8|33458.8|33448.41|33448.41|33458.8|33458.8|33448.41|33448.41|0
1643386870000|2022-01-28 16:21:10|33450.18|33450.18|33450.93|33450.93|33452.71|33452.71|33448.41|33448.41|0
1643386890000|2022-01-28 16:21:30|33452.71|33452.71|33452.71|33452.71|33452.71|33452.71|33452.71|33452.71|0
1643386900000|2022-01-28 16:21:40|33450.93|33450.93|33450.93|33450.93|33450.93|33450.93|33450.93|33450.93|0
1643386910000|2022-01-28 16:21:50|33446.63|33446.63|33443.07|33443.07|33446.63|33446.63|33443.07|33443.07|0
1643386920000|2022-01-28 16:22:00|33438.77|33438.77|33444.85|33444.85|33444.85|33444.85|33438.77|33438.77|0
1643386940000|2022-01-28 16:22:20|33453.46|33453.46|33453.46|33453.46|33453.46|33453.46|33453.46|33453.46|0
1643386950000|2022-01-28 16:22:30|33449.16|33449.16|33450.93|33450.93|33450.93|33450.93|33449.16|33449.16|0
1643386960000|2022-01-28 16:22:40|33449.16|33449.16|33459.55|33459.55|33459.55|33459.55|33449.16|33449.16|0
1643386970000|2022-01-28 16:22:50|33455.24|33455.24|33455.24|33455.24|33455.24|33455.24|33455.24|33455.24|0
1643386980000|2022-01-28 16:23:00|33452.71|33452.71|33446.63|33446.63|33452.71|33452.71|33446.63|33446.63|0
1643387010000|2022-01-28 16:23:30|33442.32|33442.32|33434.46|33434.46|33442.32|33442.32|33434.46|33434.46|0
1643387030000|2022-01-28 16:23:50|33436.24|33436.24|33436.24|33436.24|33436.24|33436.24|33436.24|33436.24|0
1643387040000|2022-01-28 16:24:00|33434.46|33434.46|33434.46|33434.46|33434.46|33434.46|33434.46|33434.46|0
1643387050000|2022-01-28 16:24:10|33436.24|33436.24|33449.16|33449.16|33449.16|33449.16|33436.24|33436.24|0
1643387070000|2022-01-28 16:24:30|33450.93|33450.93|33450.93|33450.93|33450.93|33450.93|33450.93|33450.93|0
1643387080000|2022-01-28 16:24:40|33446.63|33446.63|33449.16|33449.16|33449.16|33449.16|33444.85|33444.85|0
1643387100000|2022-01-28 16:25:00|33444.85|33444.85|33457.02|33457.02|33457.02|33457.02|33444.85|33444.85|0
1643387110000|2022-01-28 16:25:10|33458.8|33458.8|33457.02|33457.02|33458.8|33458.8|33457.02|33457.02|0
1643387120000|2022-01-28 16:25:20|33458.8|33458.8|33458.8|33458.8|33458.8|33458.8|33458.8|33458.8|0
1643387140000|2022-01-28 16:25:40|33463.1|33463.1|33466.66|33466.66|33466.66|33466.66|33463.1|33463.1|0
1643387160000|2022-01-28 16:26:00|33468.43|33468.43|33466.66|33466.66|33468.43|33468.43|33466.66|33466.66|0
1643387170000|2022-01-28 16:26:10|33470.96|33470.96|33475.27|33475.27|33475.27|33475.27|33470.96|33470.96|0
1643387180000|2022-01-28 16:26:20|33479.58|33479.58|33485.66|33485.66|33485.66|33485.66|33479.58|33479.58|0
1643387190000|2022-01-28 16:26:30|33481.35|33481.35|33481.35|33481.35|33481.35|33481.35|33481.35|33481.35|0
1643387200000|2022-01-28 16:26:40|33483.13|33483.13|33489.21|33489.21|33489.21|33489.21|33483.13|33483.13|0
1643387210000|2022-01-28 16:26:50|33493.52|33493.52|33493.52|33493.52|33493.52|33493.52|33493.52|33493.52|0
1643387220000|2022-01-28 16:27:00|33495.3|33495.3|33495.3|33495.3|33495.3|33495.3|33495.3|33495.3|0
1643387240000|2022-01-28 16:27:20|33490.99|33490.99|33493.52|33493.52|33493.52|33493.52|33489.21|33489.21|0
1643387250000|2022-01-28 16:27:30|33497.83|33497.83|33497.83|33497.83|33502.13|33502.13|33497.83|33497.83|0
1643387260000|2022-01-28 16:27:40|33493.52|33493.52|33499.6|33499.6|33499.6|33499.6|33493.52|33493.52|0
1643387270000|2022-01-28 16:27:50|33501.38|33501.38|33505.69|33505.69|33505.69|33505.69|33501.38|33501.38|0
1643387280000|2022-01-28 16:28:00|33499.6|33499.6|33502.13|33502.13|33502.13|33502.13|33497.83|33497.83|0
1643387290000|2022-01-28 16:28:10|33497.83|33497.83|33497.83|33497.83|33497.83|33497.83|33497.83|33497.83|0
1643387300000|2022-01-28 16:28:20|33499.6|33499.6|33499.6|33499.6|33499.6|33499.6|33499.6|33499.6|0
1643387310000|2022-01-28 16:28:30|33503.91|33503.91|33508.22|33508.22|33508.22|33508.22|33503.91|33503.91|0
1643387320000|2022-01-28 16:28:40|33509.99|33509.99|33505.69|33505.69|33509.99|33509.99|33505.69|33505.69|0
1643387330000|2022-01-28 16:28:50|33501.38|33501.38|33505.69|33505.69|33505.69|33505.69|33501.38|33501.38|0
1643387340000|2022-01-28 16:29:00|33501.38|33501.38|33489.21|33489.21|33501.38|33501.38|33489.21|33489.21|0
1643387350000|2022-01-28 16:29:10|33484.91|33484.91|33480.6|33480.6|33484.91|33484.91|33474.52|33474.52|0
1643387360000|2022-01-28 16:29:20|33478.82|33478.82|33474.52|33474.52|33478.82|33478.82|33474.52|33474.52|0
1643387370000|2022-01-28 16:29:30|33476.29|33476.29|33476.29|33476.29|33476.29|33476.29|33476.29|33476.29|0
1643387380000|2022-01-28 16:29:40|33471.99|33471.99|33468.43|33468.43|33480.6|33480.6|33468.43|33468.43|0
1643387390000|2022-01-28 16:29:50|33470.21|33470.21|33482.38|33482.38|33482.38|33482.38|33470.21|33470.21|0
1643616900000|2022-01-31 08:15:00|33321.06|33321.06|33324.61|33324.61|33324.61|33324.61|33321.06|33321.06|0
1643616910000|2022-01-31 08:15:10|33328.92|33328.92|33330.7|33330.7|33330.7|33330.7|33328.92|33328.92|0
1643616920000|2022-01-31 08:15:20|33343.62|33343.62|33345.39|33345.39|33345.39|33345.39|33343.62|33343.62|0
1643616930000|2022-01-31 08:15:30|33353.26|33353.26|33371.51|33371.51|33371.51|33371.51|33353.26|33353.26|0
1643616960000|2022-01-31 08:16:00|33380.12|33380.12|33380.12|33380.12|33384.43|33384.43|33380.12|33380.12|0
1643616980000|2022-01-31 08:16:20|33383.67|33383.67|33383.67|33383.67|33383.67|33383.67|33383.67|33383.67|0
1643616990000|2022-01-31 08:16:30|33389.01|33389.01|33389.01|33389.01|33389.01|33389.01|33389.01|33389.01|0
1643617010000|2022-01-31 08:16:50|33401.93|33401.93|33406.23|33406.23|33406.23|33406.23|33401.93|33401.93|0
1643617020000|2022-01-31 08:17:00|33402.68|33402.68|33402.68|33402.68|33402.68|33402.68|33402.68|33402.68|0
1643617040000|2022-01-31 08:17:20|33419.9|33419.9|33425.99|33425.99|33447.52|33447.52|33419.9|33419.9|0
1643617050000|2022-01-31 08:17:30|33424.21|33424.21|33419.9|33419.9|33424.21|33424.21|33419.9|33419.9|0
1643617060000|2022-01-31 08:17:40|33428.52|33428.52|33428.52|33428.52|33428.52|33428.52|33428.52|33428.52|0
1643617080000|2022-01-31 08:18:00|33433.85|33433.85|33452.85|33452.85|33452.85|33452.85|33433.85|33433.85|0
1643617090000|2022-01-31 08:18:10|33438.15|33438.15|33442.46|33442.46|33442.46|33442.46|33438.15|33438.15|0
1643617100000|2022-01-31 08:18:20|33446.02|33446.02|33446.02|33446.02|33446.02|33446.02|33446.02|33446.02|0
1643617130000|2022-01-31 08:18:50|33467.55|33467.55|33467.55|33467.55|33467.55|33467.55|33467.55|33467.55|0
1643617140000|2022-01-31 08:19:00|33469.32|33469.32|33452.1|33452.1|33469.32|33469.32|33452.1|33452.1|0
1643617150000|2022-01-31 08:19:10|33456.41|33456.41|33456.41|33456.41|33456.41|33456.41|33456.41|33456.41|0
1643617170000|2022-01-31 08:19:30|33465.02|33465.02|33460.71|33460.71|33465.02|33465.02|33460.71|33460.71|0
1643617180000|2022-01-31 08:19:40|33457.16|33457.16|33455.38|33455.38|33457.16|33457.16|33455.38|33455.38|0
1643617200000|2022-01-31 08:20:00|33451.83|33451.83|33451.83|33451.83|33451.83|33451.83|33451.83|33451.83|0
1643617210000|2022-01-31 08:20:10|33457.16|33457.16|33482.24|33482.24|33482.24|33482.24|33457.16|33457.16|0
1643617220000|2022-01-31 08:20:20|33485.8|33485.8|33485.8|33485.8|33485.8|33485.8|33485.8|33485.8|0
1643617260000|2022-01-31 08:21:00|33503.02|33503.02|33503.02|33503.02|33503.02|33503.02|33503.02|33503.02|0
1643617270000|2022-01-31 08:21:10|33498.72|33498.72|33477.19|33477.19|33498.72|33498.72|33477.19|33477.19|0
1643617280000|2022-01-31 08:21:20|33471.85|33471.85|33471.85|33471.85|33471.85|33471.85|33471.85|33471.85|0
1643617290000|2022-01-31 08:21:30|33458.93|33458.93|33458.93|33458.93|33458.93|33458.93|33458.93|33458.93|0
1643617350000|2022-01-31 08:22:30|33469.32|33469.32|33475.41|33475.41|33475.41|33475.41|33469.32|33469.32|0
1643617360000|2022-01-31 08:22:40|33479.71|33479.71|33479.71|33479.71|33479.71|33479.71|33479.71|33479.71|0
1643617380000|2022-01-31 08:23:00|33466.8|33466.8|33466.8|33466.8|33471.1|33471.1|33466.8|33466.8|0
1643617390000|2022-01-31 08:23:10|33471.1|33471.1|33471.1|33471.1|33471.1|33471.1|33471.1|33471.1|0
1643617400000|2022-01-31 08:23:20|33484.02|33484.02|33484.02|33484.02|33484.02|33484.02|33484.02|33484.02|0
1643617410000|2022-01-31 08:23:30|33488.33|33488.33|33488.33|33488.33|33488.33|33488.33|33488.33|33488.33|0
1643617480000|2022-01-31 08:24:40|33503.02|33503.02|33497.69|33497.69|33503.02|33503.02|33497.69|33497.69|0
1643617500000|2022-01-31 08:25:00|33501.25|33501.25|33508.36|33508.36|33508.36|33508.36|33501.25|33501.25|0
1643617510000|2022-01-31 08:25:10|33512.66|33512.66|33526.61|33526.61|33526.61|33526.61|33512.66|33512.66|0
1643617520000|2022-01-31 08:25:20|33523.05|33523.05|33523.05|33523.05|33523.05|33523.05|33523.05|33523.05|0
1643617530000|2022-01-31 08:25:30|33530.16|33530.16|33530.16|33530.16|33530.16|33530.16|33530.16|33530.16|0
1643617540000|2022-01-31 08:25:40|33525.85|33525.85|33525.85|33525.85|33525.85|33525.85|33525.85|33525.85|0
1643617560000|2022-01-31 08:26:00|33521.55|33521.55|33508.36|33508.36|33521.55|33521.55|33508.36|33508.36|0
1643617590000|2022-01-31 08:26:30|33499.74|33499.74|33495.44|33495.44|33499.74|33499.74|33495.44|33495.44|0
1643617610000|2022-01-31 08:26:50|33482.52|33482.52|33482.52|33482.52|33482.52|33482.52|33482.52|33482.52|0
1643617620000|2022-01-31 08:27:00|33480.74|33480.74|33491.13|33491.13|33491.13|33491.13|33480.74|33480.74|0
1643617640000|2022-01-31 08:27:20|33486.82|33486.82|33486.82|33486.82|33486.82|33486.82|33486.82|33486.82|0
1643617680000|2022-01-31 08:28:00|33482.52|33482.52|33482.52|33482.52|33482.52|33482.52|33482.52|33482.52|0
1643617690000|2022-01-31 08:28:10|33478.96|33478.96|33478.96|33478.96|33478.96|33478.96|33478.96|33478.96|0
1643617700000|2022-01-31 08:28:20|33483.27|33483.27|33483.27|33483.27|33483.27|33483.27|33483.27|33483.27|0
1643617710000|2022-01-31 08:28:30|33487.58|33487.58|33487.58|33487.58|33487.58|33487.58|33487.58|33487.58|0
1643617730000|2022-01-31 08:28:50|33478.96|33478.96|33483.27|33483.27|33483.27|33483.27|33474.66|33474.66|0
1643617750000|2022-01-31 08:29:10|33491.88|33491.88|33496.19|33496.19|33496.19|33496.19|33487.58|33487.58|0
1643617760000|2022-01-31 08:29:20|33487.58|33487.58|33487.58|33487.58|33487.58|33487.58|33487.58|33487.58|0
1643617800000|2022-01-31 08:30:00|33485.8|33485.8|33485.8|33485.8|33485.8|33485.8|33485.8|33485.8|0
1643617810000|2022-01-31 08:30:10|33477.19|33477.19|33481.49|33481.49|33481.49|33481.49|33477.19|33477.19|0
1643617840000|2022-01-31 08:30:40|33472.88|33472.88|33462.49|33462.49|33472.88|33472.88|33453.88|33453.88|0
1643617870000|2022-01-31 08:31:10|33453.88|33453.88|33453.88|33453.88|33453.88|33453.88|33453.88|33453.88|0
1643617880000|2022-01-31 08:31:20|33458.18|33458.18|33458.18|33458.18|33458.18|33458.18|33458.18|33458.18|0
1643617890000|2022-01-31 08:31:30|33445.26|33445.26|33440.96|33440.96|33445.26|33445.26|33440.96|33440.96|0
1643617900000|2022-01-31 08:31:40|33445.26|33445.26|33451.35|33451.35|33451.35|33451.35|33445.26|33445.26|0
1643617930000|2022-01-31 08:32:10|33453.12|33453.12|33444.51|33444.51|33461.74|33461.74|33444.51|33444.51|0
1643617960000|2022-01-31 08:32:40|33440.96|33440.96|33440.96|33440.96|33440.96|33440.96|33440.96|33440.96|0
1643617970000|2022-01-31 08:32:50|33434.87|33434.87|33443.49|33443.49|33443.49|33443.49|33434.87|33434.87|0
1643618070000|2022-01-31 08:34:30|33441.71|33441.71|33441.71|33441.71|33441.71|33441.71|33441.71|33441.71|0
1643618080000|2022-01-31 08:34:40|33454.63|33454.63|33454.63|33454.63|33454.63|33454.63|33454.63|33454.63|0
1643618110000|2022-01-31 08:35:10|33467.55|33467.55|33472.88|33472.88|33474.66|33474.66|33467.55|33467.55|0
1643618140000|2022-01-31 08:35:40|33481.49|33481.49|33481.49|33481.49|33481.49|33481.49|33481.49|33481.49|0
1643618160000|2022-01-31 08:36:00|33477.94|33477.94|33477.94|33477.94|33477.94|33477.94|33477.94|33477.94|0
1643618180000|2022-01-31 08:36:20|33479.71|33479.71|33479.71|33479.71|33479.71|33479.71|33479.71|33479.71|0
1643618220000|2022-01-31 08:37:00|33492.63|33492.63|33496.94|33496.94|33496.94|33496.94|33492.63|33492.63|0
1643618290000|2022-01-31 08:38:10|33495.16|33495.16|33505.55|33505.55|33505.55|33505.55|33495.16|33495.16|0
1643618300000|2022-01-31 08:38:20|33510.89|33510.89|33503.02|33503.02|33510.89|33510.89|33501.25|33501.25|0
1643618330000|2022-01-31 08:38:50|33498.72|33498.72|33490.11|33490.11|33498.72|33498.72|33490.11|33490.11|0
1643618340000|2022-01-31 08:39:00|33485.8|33485.8|33494.41|33494.41|33498.72|33498.72|33485.8|33485.8|0
1643618360000|2022-01-31 08:39:20|33490.11|33490.11|33490.11|33490.11|33490.11|33490.11|33490.11|33490.11|0
1643618370000|2022-01-31 08:39:30|33494.41|33494.41|33485.8|33485.8|33494.41|33494.41|33485.8|33485.8|0
1643618380000|2022-01-31 08:39:40|33481.49|33481.49|33481.49|33481.49|33481.49|33481.49|33481.49|33481.49|0
1643618400000|2022-01-31 08:40:00|33477.94|33477.94|33477.94|33477.94|33477.94|33477.94|33477.94|33477.94|0
1643618410000|2022-01-31 08:40:10|33476.16|33476.16|33471.85|33471.85|33476.16|33476.16|33471.85|33471.85|0
1643618420000|2022-01-31 08:40:20|33480.47|33480.47|33480.47|33480.47|33480.47|33480.47|33480.47|33480.47|0
1643618430000|2022-01-31 08:40:30|33471.85|33471.85|33471.85|33471.85|33471.85|33471.85|33471.85|33471.85|0
1643618450000|2022-01-31 08:40:50|33464.75|33464.75|33464.75|33464.75|33464.75|33464.75|33464.75|33464.75|0
1643618460000|2022-01-31 08:41:00|33469.05|33469.05|33473.36|33473.36|33473.36|33473.36|33469.05|33469.05|0
1643618470000|2022-01-31 08:41:10|33469.05|33469.05|33469.05|33469.05|33469.05|33469.05|33469.05|33469.05|0
1643618480000|2022-01-31 08:41:20|33464.75|33464.75|33464.75|33464.75|33464.75|33464.75|33464.75|33464.75|0
1643618500000|2022-01-31 08:41:40|33469.05|33469.05|33472.61|33472.61|33481.22|33481.22|33469.05|33469.05|0
1643618520000|2022-01-31 08:42:00|33476.91|33476.91|33479.44|33479.44|33479.44|33479.44|33475.14|33475.14|0
1643618540000|2022-01-31 08:42:20|33475.14|33475.14|33475.14|33475.14|33475.14|33475.14|33475.14|33475.14|0
1643618580000|2022-01-31 08:43:00|33483.75|33483.75|33483.75|33483.75|33483.75|33483.75|33483.75|33483.75|0
1643618610000|2022-01-31 08:43:30|33479.44|33479.44|33479.44|33479.44|33479.44|33479.44|33479.44|33479.44|0
1643618660000|2022-01-31 08:44:20|33483.75|33483.75|33484.77|33484.77|33484.77|33484.77|33479.44|33479.44|0
1643618670000|2022-01-31 08:44:30|33480.47|33480.47|33480.47|33480.47|33480.47|33480.47|33480.47|33480.47|0
1643618690000|2022-01-31 08:44:50|33475.14|33475.14|33470.83|33470.83|33475.14|33475.14|33470.83|33470.83|0
1643618710000|2022-01-31 08:45:10|33462.22|33462.22|33462.22|33462.22|33462.22|33462.22|33462.22|33462.22|0
1643618720000|2022-01-31 08:45:20|33466.52|33466.52|33466.52|33466.52|33466.52|33466.52|33466.52|33466.52|0
1643618750000|2022-01-31 08:45:50|33453.6|33453.6|33450.05|33450.05|33453.6|33453.6|33450.05|33450.05|0
1643618760000|2022-01-31 08:46:00|33448.27|33448.27|33448.27|33448.27|33448.27|33448.27|33448.27|33448.27|0
1643618770000|2022-01-31 08:46:10|33431.05|33431.05|33426.74|33426.74|33431.05|33431.05|33426.74|33426.74|0
1643618820000|2022-01-31 08:47:00|33424.96|33424.96|33424.96|33424.96|33424.96|33424.96|33424.96|33424.96|0
1643618830000|2022-01-31 08:47:10|33423.18|33423.18|33423.18|33423.18|33423.18|33423.18|33423.18|33423.18|0
1643618840000|2022-01-31 08:47:20|33410.27|33410.27|33410.27|33410.27|33410.27|33410.27|33410.27|33410.27|0
1643618850000|2022-01-31 08:47:30|33397.35|33397.35|33397.35|33397.35|33397.35|33397.35|33397.35|33397.35|0
1643618890000|2022-01-31 08:48:10|33388.73|33388.73|33388.73|33388.73|33388.73|33388.73|33388.73|33388.73|0
1643618900000|2022-01-31 08:48:20|33380.12|33380.12|33374.79|33374.79|33380.12|33380.12|33374.79|33374.79|0
1643618940000|2022-01-31 08:49:00|33385.93|33385.93|33385.93|33385.93|33385.93|33385.93|33385.93|33385.93|0
1643619020000|2022-01-31 08:50:20|33377.32|33377.32|33377.32|33377.32|33377.32|33377.32|33377.32|33377.32|0
1643619040000|2022-01-31 08:50:40|33368.7|33368.7|33368.7|33368.7|33368.7|33368.7|33368.7|33368.7|0
1643619050000|2022-01-31 08:50:50|33364.4|33364.4|33364.4|33364.4|33364.4|33364.4|33364.4|33364.4|0
1643619080000|2022-01-31 08:51:20|33368.7|33368.7|33368.7|33368.7|33368.7|33368.7|33368.7|33368.7|0
1643619100000|2022-01-31 08:51:40|33377.32|33377.32|33377.32|33377.32|33377.32|33377.32|33377.32|33377.32|0
1643619110000|2022-01-31 08:51:50|33385.93|33385.93|33385.93|33385.93|33385.93|33385.93|33385.93|33385.93|0
1643619120000|2022-01-31 08:52:00|33387.71|33387.71|33401.65|33401.65|33401.65|33401.65|33387.71|33387.71|0
1643619130000|2022-01-31 08:52:10|33405.96|33405.96|33405.96|33405.96|33405.96|33405.96|33405.96|33405.96|0
1643619170000|2022-01-31 08:52:50|33409.51|33409.51|33422.43|33422.43|33422.43|33422.43|33409.51|33409.51|0
1643619190000|2022-01-31 08:53:10|33418.13|33418.13|33416.35|33416.35|33418.13|33418.13|33416.35|33416.35|0
1643619200000|2022-01-31 08:53:20|33420.66|33420.66|33429.27|33429.27|33429.27|33429.27|33420.66|33420.66|0
1643619220000|2022-01-31 08:53:40|33420.66|33420.66|33420.66|33420.66|33420.66|33420.66|33420.66|33420.66|0
1643619260000|2022-01-31 08:54:20|33417.1|33417.1|33404.18|33404.18|33417.1|33417.1|33404.18|33404.18|0
1643619320000|2022-01-31 08:55:20|33405.96|33405.96|33407.74|33407.74|33407.74|33407.74|33405.96|33405.96|0
1643619350000|2022-01-31 08:55:50|33416.35|33416.35|33420.66|33420.66|33420.66|33420.66|33416.35|33416.35|0
1643619370000|2022-01-31 08:56:10|33422.43|33422.43|33418.13|33418.13|33422.43|33422.43|33418.13|33418.13|0
1643619390000|2022-01-31 08:56:30|33416.35|33416.35|33412.04|33412.04|33416.35|33416.35|33412.04|33412.04|0
1643619450000|2022-01-31 08:57:30|33416.35|33416.35|33416.35|33416.35|33416.35|33416.35|33416.35|33416.35|0
1643619470000|2022-01-31 08:57:50|33412.04|33412.04|33412.04|33412.04|33412.04|33412.04|33412.04|33412.04|0
1643619490000|2022-01-31 08:58:10|33410.27|33410.27|33410.27|33410.27|33410.27|33410.27|33410.27|33410.27|0
1643619510000|2022-01-31 08:58:30|33414.57|33414.57|33424.21|33424.21|33424.21|33424.21|33414.57|33414.57|0
1643619520000|2022-01-31 08:58:40|33428.52|33428.52|33428.52|33428.52|33428.52|33428.52|33428.52|33428.52|0
1643619550000|2022-01-31 08:59:10|33432.82|33432.82|33432.82|33432.82|33432.82|33432.82|33432.82|33432.82|0
1643619580000|2022-01-31 08:59:40|33438.91|33438.91|33449.3|33449.3|33449.3|33449.3|33438.91|33438.91|0
1643619600000|2022-01-31 09:00:00|33453.6|33453.6|33462.22|33462.22|33462.22|33462.22|33453.6|33453.6|0
1643619610000|2022-01-31 09:00:10|33460.44|33460.44|33460.44|33460.44|33460.44|33460.44|33460.44|33460.44|0
1643619630000|2022-01-31 09:00:30|33462.22|33462.22|33462.22|33462.22|33462.22|33462.22|33462.22|33462.22|0
1643619660000|2022-01-31 09:01:00|33463.99|33463.99|33471.85|33471.85|33471.85|33471.85|33463.99|33463.99|0
1643619690000|2022-01-31 09:01:30|33476.16|33476.16|33476.16|33476.16|33476.16|33476.16|33476.16|33476.16|0
1643619700000|2022-01-31 09:01:40|33477.94|33477.94|33488.33|33488.33|33488.33|33488.33|33477.94|33477.94|0
1643619710000|2022-01-31 09:01:50|33486.55|33486.55|33486.55|33486.55|33486.55|33486.55|33486.55|33486.55|0
1643619730000|2022-01-31 09:02:10|33499.47|33499.47|33505.55|33505.55|33505.55|33505.55|33499.47|33499.47|0
1643619740000|2022-01-31 09:02:20|33507.33|33507.33|33511.64|33511.64|33511.64|33511.64|33507.33|33507.33|0
1643619750000|2022-01-31 09:02:30|33503.02|33503.02|33498.72|33498.72|33503.02|33503.02|33498.72|33498.72|0
1643619770000|2022-01-31 09:02:50|33500.5|33500.5|33500.5|33500.5|33500.5|33500.5|33500.5|33500.5|0
1643619800000|2022-01-31 09:03:20|33498.72|33498.72|33506.58|33506.58|33506.58|33506.58|33498.72|33498.72|0
1643619830000|2022-01-31 09:03:50|33508.36|33508.36|33508.36|33508.36|33508.36|33508.36|33508.36|33508.36|0
1643619860000|2022-01-31 09:04:20|33504.05|33504.05|33504.05|33504.05|33504.05|33504.05|33504.05|33504.05|0
1643619870000|2022-01-31 09:04:30|33500.5|33500.5|33491.88|33491.88|33500.5|33500.5|33491.88|33491.88|0
1643619880000|2022-01-31 09:04:40|33487.58|33487.58|33487.58|33487.58|33487.58|33487.58|33487.58|33487.58|0
1643619920000|2022-01-31 09:05:20|33484.02|33484.02|33492.63|33492.63|33492.63|33492.63|33484.02|33484.02|0
1643619930000|2022-01-31 09:05:30|33494.41|33494.41|33492.63|33492.63|33494.41|33494.41|33492.63|33492.63|0
1643620000000|2022-01-31 09:06:40|33494.41|33494.41|33492.63|33492.63|33494.41|33494.41|33492.63|33492.63|0
1643620010000|2022-01-31 09:06:50|33484.02|33484.02|33496.94|33496.94|33496.94|33496.94|33484.02|33484.02|0
1643620030000|2022-01-31 09:07:10|33500.5|33500.5|33500.5|33500.5|33500.5|33500.5|33500.5|33500.5|0
1643620070000|2022-01-31 09:07:50|33498.72|33498.72|33498.72|33498.72|33498.72|33498.72|33498.72|33498.72|0
1643620080000|2022-01-31 09:08:00|33494.41|33494.41|33494.41|33494.41|33494.41|33494.41|33494.41|33494.41|0
1643620130000|2022-01-31 09:08:50|33496.19|33496.19|33499.74|33499.74|33499.74|33499.74|33496.19|33496.19|0
1643620140000|2022-01-31 09:09:00|33508.36|33508.36|33512.66|33512.66|33516.97|33516.97|33508.36|33508.36|0
1643620150000|2022-01-31 09:09:10|33507.33|33507.33|33510.89|33510.89|33514.44|33514.44|33505.55|33505.55|0
1643620160000|2022-01-31 09:09:20|33505.55|33505.55|33502.27|33502.27|33505.55|33505.55|33492.63|33492.63|0
1643620170000|2022-01-31 09:09:30|33504.05|33504.05|33504.05|33504.05|33504.05|33504.05|33504.05|33504.05|0
1643620210000|2022-01-31 09:10:10|33508.36|33508.36|33508.36|33508.36|33508.36|33508.36|33508.36|33508.36|0
1643620260000|2022-01-31 09:11:00|33503.02|33503.02|33504.8|33504.8|33504.8|33504.8|33503.02|33503.02|0
1643620320000|2022-01-31 09:12:00|33500.5|33500.5|33509.11|33509.11|33509.11|33509.11|33500.5|33500.5|0
1643620330000|2022-01-31 09:12:10|33522.03|33522.03|33526.33|33526.33|33526.33|33526.33|33522.03|33522.03|0
1643620360000|2022-01-31 09:12:40|33522.03|33522.03|33522.03|33522.03|33522.03|33522.03|33522.03|33522.03|0
1643620430000|2022-01-31 09:13:50|33515.94|33515.94|33511.64|33511.64|33515.94|33515.94|33511.64|33511.64|0
1643620460000|2022-01-31 09:14:20|33513.41|33513.41|33513.41|33513.41|33513.41|33513.41|33513.41|33513.41|0
1643620490000|2022-01-31 09:14:50|33517.72|33517.72|33526.33|33526.33|33526.33|33526.33|33517.72|33517.72|0
1643620510000|2022-01-31 09:15:10|33513.41|33513.41|33513.41|33513.41|33513.41|33513.41|33513.41|33513.41|0
1643620540000|2022-01-31 09:15:40|33496.94|33496.94|33496.94|33496.94|33496.94|33496.94|33496.94|33496.94|0
1643620550000|2022-01-31 09:15:50|33509.86|33509.86|33509.86|33509.86|33509.86|33509.86|33509.86|33509.86|0
1643620570000|2022-01-31 09:16:10|33505.55|33505.55|33505.55|33505.55|33505.55|33505.55|33505.55|33505.55|0
1643620610000|2022-01-31 09:16:50|33503.78|33503.78|33503.78|33503.78|33503.78|33503.78|33503.78|33503.78|0
1643620620000|2022-01-31 09:17:00|33499.47|33499.47|33499.47|33499.47|33499.47|33499.47|33499.47|33499.47|0
1643620640000|2022-01-31 09:17:20|33504.8|33504.8|33506.58|33506.58|33506.58|33506.58|33504.8|33504.8|0
1643620650000|2022-01-31 09:17:30|33510.89|33510.89|33510.89|33510.89|33510.89|33510.89|33510.89|33510.89|0
1643620680000|2022-01-31 09:18:00|33512.66|33512.66|33516.97|33516.97|33516.97|33516.97|33512.66|33512.66|0
1643620760000|2022-01-31 09:19:20|33529.89|33529.89|33529.89|33529.89|33538.5|33538.5|33529.89|33529.89|0
1643620790000|2022-01-31 09:19:50|33516.97|33516.97|33516.97|33516.97|33516.97|33516.97|33516.97|33516.97|0
1643620820000|2022-01-31 09:20:20|33515.19|33515.19|33515.19|33515.19|33515.19|33515.19|33515.19|33515.19|0
1643620840000|2022-01-31 09:20:40|33522.3|33522.3|33520.52|33520.52|33522.3|33522.3|33520.52|33520.52|0
1643620850000|2022-01-31 09:20:50|33522.3|33522.3|33522.3|33522.3|33522.3|33522.3|33522.3|33522.3|0
1643620900000|2022-01-31 09:21:40|33516.97|33516.97|33516.97|33516.97|33516.97|33516.97|33516.97|33516.97|0
1643620950000|2022-01-31 09:22:30|33525.58|33525.58|33525.58|33525.58|33525.58|33525.58|33525.58|33525.58|0
1643620970000|2022-01-31 09:22:50|33529.89|33529.89|33529.89|33529.89|33529.89|33529.89|33529.89|33529.89|0
1643620980000|2022-01-31 09:23:00|33534.19|33534.19|33542.06|33542.06|33542.06|33542.06|33534.19|33534.19|0
1643621060000|2022-01-31 09:24:20|33537.75|33537.75|33556.75|33556.75|33556.75|33556.75|33537.75|33537.75|0
1643621090000|2022-01-31 09:24:50|33552.45|33552.45|33548.14|33548.14|33556|33556|33548.14|33548.14|0
1643621100000|2022-01-31 09:25:00|33542.06|33542.06|33537.75|33537.75|33542.06|33542.06|33537.75|33537.75|0
1643621110000|2022-01-31 09:25:10|33534.19|33534.19|33534.19|33534.19|33534.19|33534.19|33534.19|33534.19|0
1643621160000|2022-01-31 09:26:00|33532.42|33532.42|33532.42|33532.42|33532.42|33532.42|33532.42|33532.42|0
1643621170000|2022-01-31 09:26:10|33536.72|33536.72|33536.72|33536.72|33536.72|33536.72|33536.72|33536.72|0
1643621180000|2022-01-31 09:26:20|33532.42|33532.42|33532.42|33532.42|33532.42|33532.42|33532.42|33532.42|0
1643621200000|2022-01-31 09:26:40|33523.8|33523.8|33515.19|33515.19|33523.8|33523.8|33515.19|33515.19|0
1643621220000|2022-01-31 09:27:00|33528.11|33528.11|33532.42|33532.42|33532.42|33532.42|33528.11|33528.11|0
1643621250000|2022-01-31 09:27:30|33534.19|33534.19|33535.97|33535.97|33535.97|33535.97|33534.19|33534.19|0
1643621300000|2022-01-31 09:28:20|33527.36|33527.36|33527.36|33527.36|33527.36|33527.36|33527.36|33527.36|0
1643621340000|2022-01-31 09:29:00|33535.97|33535.97|33535.97|33535.97|33535.97|33535.97|33535.97|33535.97|0
1643621370000|2022-01-31 09:29:30|33537.75|33537.75|33542.06|33542.06|33542.06|33542.06|33537.75|33537.75|0
1643621420000|2022-01-31 09:30:20|33550.67|33550.67|33550.67|33550.67|33550.67|33550.67|33550.67|33550.67|0
1643621430000|2022-01-31 09:30:30|33546.36|33546.36|33546.36|33546.36|33546.36|33546.36|33546.36|33546.36|0
1643621460000|2022-01-31 09:31:00|33548.14|33548.14|33556.75|33556.75|33556.75|33556.75|33548.14|33548.14|0
1643621500000|2022-01-31 09:31:40|33563.86|33563.86|33563.86|33563.86|33563.86|33563.86|33563.86|33563.86|0
1643621520000|2022-01-31 09:32:00|33560.31|33560.31|33552.45|33552.45|33560.31|33560.31|33552.45|33552.45|0
1643621550000|2022-01-31 09:32:30|33543.83|33543.83|33543.83|33543.83|33543.83|33543.83|33543.83|33543.83|0
1643621640000|2022-01-31 09:34:00|33542.06|33542.06|33542.06|33542.06|33543.83|33543.83|33542.06|33542.06|0
1643621660000|2022-01-31 09:34:20|33533.44|33533.44|33537.75|33537.75|33537.75|33537.75|33533.44|33533.44|0
1643621720000|2022-01-31 09:35:20|33542.06|33542.06|33537.75|33537.75|33542.06|33542.06|33537.75|33537.75|0
1643621750000|2022-01-31 09:35:50|33542.06|33542.06|33542.06|33542.06|33542.06|33542.06|33540.28|33540.28|0
1643621760000|2022-01-31 09:36:00|33540.28|33540.28|33531.67|33531.67|33540.28|33540.28|33531.67|33531.67|0
1643621780000|2022-01-31 09:36:20|33535.97|33535.97|33539.53|33539.53|33539.53|33539.53|33535.97|33535.97|0
1643621840000|2022-01-31 09:37:20|33548.14|33548.14|33548.14|33548.14|33548.14|33548.14|33548.14|33548.14|0
1643621850000|2022-01-31 09:37:30|33549.92|33549.92|33549.92|33549.92|33549.92|33549.92|33549.92|33549.92|0
1643621900000|2022-01-31 09:38:20|33537|33537|33537|33537|33537|33537|33537|33537|0
1643621940000|2022-01-31 09:39:00|33535.22|33535.22|33548.14|33548.14|33548.14|33548.14|33535.22|33535.22|0
1643621960000|2022-01-31 09:39:20|33543.83|33543.83|33543.83|33543.83|33543.83|33543.83|33543.83|33543.83|0
1643621990000|2022-01-31 09:39:50|33548.14|33548.14|33552.45|33552.45|33552.45|33552.45|33548.14|33548.14|0
1643622010000|2022-01-31 09:40:10|33543.83|33543.83|33543.83|33543.83|33543.83|33543.83|33543.83|33543.83|0
1643622030000|2022-01-31 09:40:30|33539.53|33539.53|33535.22|33535.22|33539.53|33539.53|33535.22|33535.22|0
1643622060000|2022-01-31 09:41:00|33538.77|33538.77|33538.77|33538.77|33538.77|33538.77|33538.77|33538.77|0
1643622080000|2022-01-31 09:41:20|33551.69|33551.69|33551.69|33551.69|33551.69|33551.69|33551.69|33551.69|0
1643622120000|2022-01-31 09:42:00|33547.39|33547.39|33547.39|33547.39|33547.39|33547.39|33547.39|33547.39|0
1643622160000|2022-01-31 09:42:40|33545.61|33545.61|33545.61|33545.61|33545.61|33545.61|33545.61|33545.61|0
1643622180000|2022-01-31 09:43:00|33541.3|33541.3|33541.3|33541.3|33541.3|33541.3|33541.3|33541.3|0
1643622250000|2022-01-31 09:44:10|33537.75|33537.75|33522.3|33522.3|33539.53|33539.53|33522.3|33522.3|0
1643622260000|2022-01-31 09:44:20|33517.99|33517.99|33517.99|33517.99|33517.99|33517.99|33517.99|33517.99|0
1643622270000|2022-01-31 09:44:30|33516.22|33516.22|33516.22|33516.22|33516.22|33516.22|33516.22|33516.22|0
1643622330000|2022-01-31 09:45:30|33507.6|33507.6|33507.6|33507.6|33507.6|33507.6|33507.6|33507.6|0
1643622340000|2022-01-31 09:45:40|33511.91|33511.91|33511.91|33511.91|33511.91|33511.91|33511.91|33511.91|0
1643622350000|2022-01-31 09:45:50|33513.69|33513.69|33528.38|33528.38|33530.91|33530.91|33513.69|33513.69|0
1643622410000|2022-01-31 09:46:50|33533.72|33533.72|33537.27|33537.27|33541.58|33541.58|33533.72|33533.72|0
1643622460000|2022-01-31 09:47:40|33550.19|33550.19|33550.19|33550.19|33550.19|33550.19|33550.19|33550.19|0
1643622500000|2022-01-31 09:48:20|33551.97|33551.97|33551.97|33551.97|33551.97|33551.97|33551.97|33551.97|0
1643622520000|2022-01-31 09:48:40|33543.35|33543.35|33543.35|33543.35|33543.35|33543.35|33543.35|33543.35|0
1643622540000|2022-01-31 09:49:00|33539.8|33539.8|33541.58|33541.58|33541.58|33541.58|33539.8|33539.8|0
1643622630000|2022-01-31 09:50:30|33545.88|33545.88|33541.58|33541.58|33545.88|33545.88|33541.58|33541.58|0
1643622670000|2022-01-31 09:51:10|33543.35|33543.35|33543.35|33543.35|33543.35|33543.35|33543.35|33543.35|0
1643622720000|2022-01-31 09:52:00|33539.05|33539.05|33539.05|33539.05|33543.35|33543.35|33539.05|33539.05|0
1643622730000|2022-01-31 09:52:10|33542.6|33542.6|33544.38|33544.38|33544.38|33544.38|33542.6|33542.6|0
1643622740000|2022-01-31 09:52:20|33546.16|33546.16|33538.3|33538.3|33546.16|33546.16|33538.3|33538.3|0
1643622750000|2022-01-31 09:52:30|33533.99|33533.99|33532.21|33532.21|33533.99|33533.99|33532.21|33532.21|0
1643622770000|2022-01-31 09:52:50|33533.99|33533.99|33533.99|33533.99|33533.99|33533.99|33533.99|33533.99|0
1643622800000|2022-01-31 09:53:20|33529.68|33529.68|33529.68|33529.68|33529.68|33529.68|33529.68|33529.68|0
1643622820000|2022-01-31 09:53:40|33533.99|33533.99|33533.99|33533.99|33533.99|33533.99|33533.99|33533.99|0
1643622840000|2022-01-31 09:54:00|33529.68|33529.68|33529.68|33529.68|33529.68|33529.68|33529.68|33529.68|0
1643622870000|2022-01-31 09:54:30|33525.38|33525.38|33525.38|33525.38|33525.38|33525.38|33525.38|33525.38|0
1643622900000|2022-01-31 09:55:00|33523.6|33523.6|33520.04|33520.04|33523.6|33523.6|33520.04|33520.04|0
1643622910000|2022-01-31 09:55:10|33515.74|33515.74|33515.74|33515.74|33515.74|33515.74|33515.74|33515.74|0
1643622940000|2022-01-31 09:55:40|33517.52|33517.52|33517.52|33517.52|33517.52|33517.52|33517.52|33517.52|0
1643622950000|2022-01-31 09:55:50|33530.43|33530.43|33530.43|33530.43|33530.43|33530.43|33530.43|33530.43|0
1643622970000|2022-01-31 09:56:10|33537.54|33537.54|33535.77|33535.77|33537.54|33537.54|33535.77|33535.77|0
1643622980000|2022-01-31 09:56:20|33532.21|33532.21|33532.21|33532.21|33532.21|33532.21|33532.21|33532.21|0
1643623020000|2022-01-31 09:57:00|33523.6|33523.6|33532.21|33532.21|33532.21|33532.21|33523.6|33523.6|0
1643623070000|2022-01-31 09:57:50|33540.82|33540.82|33532.21|33532.21|33540.82|33540.82|33532.21|33532.21|0
1643623080000|2022-01-31 09:58:00|33527.91|33527.91|33527.91|33527.91|33527.91|33527.91|33527.91|33527.91|0
1643623130000|2022-01-31 09:58:50|33532.21|33532.21|33532.21|33532.21|33532.21|33532.21|33532.21|33532.21|0
1643623150000|2022-01-31 09:59:10|33519.29|33519.29|33514.99|33514.99|33519.29|33519.29|33506.37|33506.37|0
1643623170000|2022-01-31 09:59:30|33510.68|33510.68|33510.68|33510.68|33510.68|33510.68|33510.68|33510.68|0
1643623180000|2022-01-31 09:59:40|33519.29|33519.29|33519.29|33519.29|33519.29|33519.29|33519.29|33519.29|0
1643623200000|2022-01-31 10:00:00|33517.52|33517.52|33515.74|33515.74|33517.52|33517.52|33515.74|33515.74|0
1643623210000|2022-01-31 10:00:10|33517.52|33517.52|33515.74|33515.74|33517.52|33517.52|33515.74|33515.74|0
1643623260000|2022-01-31 10:01:00|33513.96|33513.96|33509.65|33509.65|33513.96|33513.96|33509.65|33509.65|0
1643623270000|2022-01-31 10:01:10|33507.88|33507.88|33507.88|33507.88|33507.88|33507.88|33507.88|33507.88|0
1643623280000|2022-01-31 10:01:20|33503.57|33503.57|33503.57|33503.57|33503.57|33503.57|33503.57|33503.57|0
1643623310000|2022-01-31 10:01:50|33501.79|33501.79|33501.79|33501.79|33501.79|33501.79|33501.79|33501.79|0
1643623320000|2022-01-31 10:02:00|33498.24|33498.24|33498.24|33498.24|33498.24|33498.24|33493.93|33493.93|0
1643623330000|2022-01-31 10:02:10|33493.93|33493.93|33492.16|33492.16|33493.93|33493.93|33492.16|33492.16|0
1643623360000|2022-01-31 10:02:40|33487.85|33487.85|33487.85|33487.85|33487.85|33487.85|33487.85|33487.85|0
1643623380000|2022-01-31 10:03:00|33484.29|33484.29|33484.29|33484.29|33484.29|33484.29|33484.29|33484.29|0
1643623410000|2022-01-31 10:03:30|33486.07|33486.07|33478.21|33478.21|33486.07|33486.07|33478.21|33478.21|0
1643623420000|2022-01-31 10:03:40|33473.9|33473.9|33469.6|33469.6|33473.9|33473.9|33469.6|33469.6|0
1643623450000|2022-01-31 10:04:10|33482.52|33482.52|33482.52|33482.52|33482.52|33482.52|33482.52|33482.52|0
1643623500000|2022-01-31 10:05:00|33478.21|33478.21|33478.21|33478.21|33478.21|33478.21|33478.21|33478.21|0
1643623510000|2022-01-31 10:05:10|33486.82|33486.82|33486.82|33486.82|33486.82|33486.82|33486.82|33486.82|0
1643623520000|2022-01-31 10:05:20|33478.21|33478.21|33478.21|33478.21|33482.52|33482.52|33478.21|33478.21|0
1643623540000|2022-01-31 10:05:40|33479.99|33479.99|33479.99|33479.99|33479.99|33479.99|33479.99|33479.99|0
1643623580000|2022-01-31 10:06:20|33475.68|33475.68|33475.68|33475.68|33479.99|33479.99|33475.68|33475.68|0
1643623590000|2022-01-31 10:06:30|33479.99|33479.99|33479.99|33479.99|33479.99|33479.99|33479.99|33479.99|0
1643623680000|2022-01-31 10:08:00|33488.6|33488.6|33497.21|33497.21|33497.21|33497.21|33488.6|33488.6|0
1643623720000|2022-01-31 10:08:40|33492.91|33492.91|33488.6|33488.6|33492.91|33492.91|33488.6|33488.6|0
1643623730000|2022-01-31 10:08:50|33490.38|33490.38|33500.02|33500.02|33500.02|33500.02|33490.38|33490.38|0
1643623740000|2022-01-31 10:09:00|33508.63|33508.63|33508.63|33508.63|33508.63|33508.63|33508.63|33508.63|0
1643623750000|2022-01-31 10:09:10|33510.41|33510.41|33501.79|33501.79|33510.41|33510.41|33501.79|33501.79|0
1643623850000|2022-01-31 10:10:50|33510.41|33510.41|33510.41|33510.41|33510.41|33510.41|33510.41|33510.41|0
1643623900000|2022-01-31 10:11:40|33512.18|33512.18|33512.18|33512.18|33512.18|33512.18|33512.18|33512.18|0
1643623940000|2022-01-31 10:12:20|33513.96|33513.96|33509.65|33509.65|33513.96|33513.96|33505.35|33505.35|0
1643623970000|2022-01-31 10:12:50|33511.43|33511.43|33507.88|33507.88|33511.43|33511.43|33507.88|33507.88|0
1643624010000|2022-01-31 10:13:30|33506.1|33506.1|33493.18|33493.18|33506.1|33506.1|33493.18|33493.18|0
1643624020000|2022-01-31 10:13:40|33491.4|33491.4|33489.63|33489.63|33491.4|33491.4|33489.63|33489.63|0
1643624060000|2022-01-31 10:14:20|33485.32|33485.32|33489.63|33489.63|33489.63|33489.63|33485.32|33485.32|0
1643624080000|2022-01-31 10:14:40|33485.32|33485.32|33481.01|33481.01|33485.32|33485.32|33476.71|33476.71|0
1643624160000|2022-01-31 10:16:00|33475.68|33475.68|33475.68|33475.68|33475.68|33475.68|33475.68|33475.68|0
1643624230000|2022-01-31 10:17:10|33473.9|33473.9|33473.9|33473.9|33473.9|33473.9|33473.9|33473.9|0
1643624250000|2022-01-31 10:17:30|33486.82|33486.82|33486.82|33486.82|33486.82|33486.82|33486.82|33486.82|0
1643624270000|2022-01-31 10:17:50|33485.05|33485.05|33485.05|33485.05|33485.05|33485.05|33485.05|33485.05|0
1643624330000|2022-01-31 10:18:50|33489.35|33489.35|33489.35|33489.35|33489.35|33489.35|33489.35|33489.35|0
1643624340000|2022-01-31 10:19:00|33485.8|33485.8|33481.49|33481.49|33485.8|33485.8|33481.49|33481.49|0
1643624350000|2022-01-31 10:19:10|33479.71|33479.71|33483.27|33483.27|33483.27|33483.27|33479.71|33479.71|0
1643624380000|2022-01-31 10:19:40|33486.82|33486.82|33486.82|33486.82|33486.82|33486.82|33486.82|33486.82|0
1643624440000|2022-01-31 10:20:40|33491.13|33491.13|33491.13|33491.13|33491.13|33491.13|33491.13|33491.13|0
1643624470000|2022-01-31 10:21:10|33495.44|33495.44|33495.44|33495.44|33495.44|33495.44|33495.44|33495.44|0
1643624520000|2022-01-31 10:22:00|33491.88|33491.88|33491.88|33491.88|33491.88|33491.88|33491.88|33491.88|0
1643624570000|2022-01-31 10:22:50|33495.44|33495.44|33495.44|33495.44|33495.44|33495.44|33495.44|33495.44|0
1643624600000|2022-01-31 10:23:20|33499.74|33499.74|33508.36|33508.36|33508.36|33508.36|33499.74|33499.74|0
1643624620000|2022-01-31 10:23:40|33512.66|33512.66|33512.66|33512.66|33512.66|33512.66|33512.66|33512.66|0
1643624650000|2022-01-31 10:24:10|33508.36|33508.36|33508.36|33508.36|33508.36|33508.36|33508.36|33508.36|0
1643624710000|2022-01-31 10:25:10|33511.91|33511.91|33506.58|33506.58|33511.91|33511.91|33506.58|33506.58|0
1643624770000|2022-01-31 10:26:10|33502.27|33502.27|33506.58|33506.58|33506.58|33506.58|33502.27|33502.27|0
1643624800000|2022-01-31 10:26:40|33504.8|33504.8|33504.8|33504.8|33504.8|33504.8|33504.8|33504.8|0
1643624920000|2022-01-31 10:28:40|33496.19|33496.19|33497.97|33497.97|33497.97|33497.97|33496.19|33496.19|0
1643624930000|2022-01-31 10:28:50|33496.19|33496.19|33503.3|33503.3|33503.3|33503.3|33496.19|33496.19|0
1643625000000|2022-01-31 10:30:00|33501.52|33501.52|33486.82|33486.82|33501.52|33501.52|33486.82|33486.82|0
1643625010000|2022-01-31 10:30:10|33491.13|33491.13|33491.13|33491.13|33491.13|33491.13|33491.13|33491.13|0
1643625060000|2022-01-31 10:31:00|33495.44|33495.44|33495.44|33495.44|33495.44|33495.44|33495.44|33495.44|0
1643625070000|2022-01-31 10:31:10|33497.21|33497.21|33497.21|33497.21|33497.21|33497.21|33497.21|33497.21|0
1643625080000|2022-01-31 10:31:20|33492.91|33492.91|33492.91|33492.91|33492.91|33492.91|33492.91|33492.91|0
1643625120000|2022-01-31 10:32:00|33505.83|33505.83|33505.83|33505.83|33505.83|33505.83|33505.83|33505.83|0
1643625140000|2022-01-31 10:32:20|33501.52|33501.52|33501.52|33501.52|33501.52|33501.52|33501.52|33501.52|0
1643625180000|2022-01-31 10:33:00|33492.91|33492.91|33488.6|33488.6|33492.91|33492.91|33488.6|33488.6|0
1643625190000|2022-01-31 10:33:10|33485.05|33485.05|33483.27|33483.27|33485.05|33485.05|33483.27|33483.27|0
1643625220000|2022-01-31 10:33:40|33487.58|33487.58|33491.88|33491.88|33491.88|33491.88|33487.58|33487.58|0
1643625230000|2022-01-31 10:33:50|33493.66|33493.66|33497.97|33497.97|33497.97|33497.97|33493.66|33493.66|0
1643625240000|2022-01-31 10:34:00|33499.74|33499.74|33499.74|33499.74|33499.74|33499.74|33499.74|33499.74|0
1643625270000|2022-01-31 10:34:30|33508.36|33508.36|33516.97|33516.97|33516.97|33516.97|33508.36|33508.36|0
1643625290000|2022-01-31 10:34:50|33508.36|33508.36|33508.36|33508.36|33508.36|33508.36|33508.36|33508.36|0
1643625300000|2022-01-31 10:35:00|33504.05|33504.05|33504.05|33504.05|33504.05|33504.05|33504.05|33504.05|0
1643625350000|2022-01-31 10:35:50|33505.83|33505.83|33505.83|33505.83|33505.83|33505.83|33505.83|33505.83|0
1643625370000|2022-01-31 10:36:10|33497.21|33497.21|33497.21|33497.21|33497.21|33497.21|33497.21|33497.21|0
1643625490000|2022-01-31 10:38:10|33490.11|33490.11|33490.11|33490.11|33490.11|33490.11|33490.11|33490.11|0
1643625540000|2022-01-31 10:39:00|33494.41|33494.41|33494.41|33494.41|33494.41|33494.41|33494.41|33494.41|0
1643625630000|2022-01-31 10:40:30|33498.72|33498.72|33498.72|33498.72|33498.72|33498.72|33498.72|33498.72|0
1643625690000|2022-01-31 10:41:30|33503.02|33503.02|33503.02|33503.02|33503.02|33503.02|33498.72|33498.72|0
1643625700000|2022-01-31 10:41:40|33498.72|33498.72|33494.41|33494.41|33498.72|33498.72|33494.41|33494.41|0
1643625720000|2022-01-31 10:42:00|33498.72|33498.72|33498.72|33498.72|33498.72|33498.72|33498.72|33498.72|0
1643625730000|2022-01-31 10:42:10|33492.63|33492.63|33488.33|33488.33|33492.63|33492.63|33488.33|33488.33|0
1643625770000|2022-01-31 10:42:50|33492.63|33492.63|33496.19|33496.19|33496.19|33496.19|33492.63|33492.63|0
1643625790000|2022-01-31 10:43:10|33497.97|33497.97|33506.58|33506.58|33510.89|33510.89|33497.97|33497.97|0
1643625830000|2022-01-31 10:43:50|33510.89|33510.89|33510.89|33510.89|33510.89|33510.89|33510.89|33510.89|0
1643625930000|2022-01-31 10:45:30|33514.44|33514.44|33514.44|33514.44|33514.44|33514.44|33514.44|33514.44|0
1643625960000|2022-01-31 10:46:00|33510.13|33510.13|33527.36|33527.36|33527.36|33527.36|33510.13|33510.13|0
1643625970000|2022-01-31 10:46:10|33523.05|33523.05|33523.05|33523.05|33523.05|33523.05|33523.05|33523.05|0
1643626150000|2022-01-31 10:49:10|33524.83|33524.83|33526.61|33526.61|33526.61|33526.61|33524.83|33524.83|0
1643626160000|2022-01-31 10:49:20|33517.99|33517.99|33517.99|33517.99|33517.99|33517.99|33517.99|33517.99|0
1643626170000|2022-01-31 10:49:30|33509.38|33509.38|33509.38|33509.38|33509.38|33509.38|33509.38|33509.38|0
1643626180000|2022-01-31 10:49:40|33522.3|33522.3|33522.3|33522.3|33522.3|33522.3|33522.3|33522.3|0
1643626190000|2022-01-31 10:49:50|33520.52|33520.52|33516.22|33516.22|33520.52|33520.52|33516.22|33516.22|0
1643626210000|2022-01-31 10:50:10|33511.91|33511.91|33511.91|33511.91|33511.91|33511.91|33511.91|33511.91|0
1643626260000|2022-01-31 10:51:00|33516.22|33516.22|33516.22|33516.22|33516.22|33516.22|33516.22|33516.22|0
1643626340000|2022-01-31 10:52:20|33511.91|33511.91|33515.46|33515.46|33515.46|33515.46|33511.91|33511.91|0
1643626350000|2022-01-31 10:52:30|33519.77|33519.77|33519.77|33519.77|33519.77|33519.77|33519.77|33519.77|0
1643626430000|2022-01-31 10:53:50|33511.16|33511.16|33511.16|33511.16|33511.16|33511.16|33511.16|33511.16|0
1643626480000|2022-01-31 10:54:40|33509.38|33509.38|33509.38|33509.38|33509.38|33509.38|33509.38|33509.38|0
1643626520000|2022-01-31 10:55:20|33513.69|33513.69|33513.69|33513.69|33513.69|33513.69|33513.69|33513.69|0
1643626570000|2022-01-31 10:56:10|33509.38|33509.38|33509.38|33509.38|33509.38|33509.38|33509.38|33509.38|0
1643626610000|2022-01-31 10:56:50|33505.07|33505.07|33498.99|33498.99|33505.07|33505.07|33498.99|33498.99|0
1643626620000|2022-01-31 10:57:00|33503.3|33503.3|33511.91|33511.91|33511.91|33511.91|33503.3|33503.3|0
1643626630000|2022-01-31 10:57:10|33513.69|33513.69|33513.69|33513.69|33513.69|33513.69|33513.69|33513.69|0
1643626660000|2022-01-31 10:57:40|33515.46|33515.46|33551.69|33551.69|33551.69|33551.69|33515.46|33515.46|0
1643626720000|2022-01-31 10:58:40|33547.39|33547.39|33547.39|33547.39|33547.39|33547.39|33547.39|33547.39|0
1643626750000|2022-01-31 10:59:10|33551.69|33551.69|33551.69|33551.69|33551.69|33551.69|33551.69|33551.69|0
1643626810000|2022-01-31 11:00:10|33547.39|33547.39|33547.39|33547.39|33547.39|33547.39|33547.39|33547.39|0
1643626830000|2022-01-31 11:00:30|33551.69|33551.69|33551.69|33551.69|33551.69|33551.69|33551.69|33551.69|0
1643626860000|2022-01-31 11:01:00|33560.31|33560.31|33559.55|33559.55|33560.31|33560.31|33556|33556|0
1643626890000|2022-01-31 11:01:30|33561.33|33561.33|33561.33|33561.33|33561.33|33561.33|33561.33|33561.33|0
1643626920000|2022-01-31 11:02:00|33569.94|33569.94|33569.94|33569.94|33569.94|33569.94|33569.94|33569.94|0
1643626930000|2022-01-31 11:02:10|33561.33|33561.33|33565.64|33565.64|33565.64|33565.64|33561.33|33561.33|0
1643626940000|2022-01-31 11:02:20|33561.33|33561.33|33561.33|33561.33|33561.33|33561.33|33561.33|33561.33|0
1643626980000|2022-01-31 11:03:00|33557.03|33557.03|33576.78|33576.78|33576.78|33576.78|33555.25|33555.25|0
1643627040000|2022-01-31 11:04:00|33572.47|33572.47|33576.78|33576.78|33576.78|33576.78|33572.47|33572.47|0
1643627060000|2022-01-31 11:04:20|33578.56|33578.56|33586.42|33586.42|33586.42|33586.42|33578.56|33578.56|0
1643627080000|2022-01-31 11:04:40|33582.11|33582.11|33590.73|33590.73|33590.73|33590.73|33582.11|33582.11|0
1643627090000|2022-01-31 11:04:50|33588.95|33588.95|33584.64|33584.64|33588.95|33588.95|33584.64|33584.64|0
1643627140000|2022-01-31 11:05:40|33593.25|33593.25|33593.25|33593.25|33593.25|33593.25|33593.25|33593.25|0
1643627150000|2022-01-31 11:05:50|33595.03|33595.03|33596.81|33596.81|33596.81|33596.81|33595.03|33595.03|0
1643627160000|2022-01-31 11:06:00|33595.03|33595.03|33595.03|33595.03|33595.03|33595.03|33595.03|33595.03|0
1643627190000|2022-01-31 11:06:30|33603.64|33603.64|33605.42|33605.42|33605.42|33605.42|33603.64|33603.64|0
1643627220000|2022-01-31 11:07:00|33607.2|33607.2|33607.2|33607.2|33607.2|33607.2|33607.2|33607.2|0
1643627230000|2022-01-31 11:07:10|33624.42|33624.42|33625.45|33625.45|33627.23|33627.23|33620.12|33620.12|0
1643627240000|2022-01-31 11:07:20|33629.76|33629.76|33629.76|33629.76|33629.76|33629.76|33629.76|33629.76|0
1643627290000|2022-01-31 11:08:10|33631.53|33631.53|33631.53|33631.53|33631.53|33631.53|33631.53|33631.53|0
1643627300000|2022-01-31 11:08:20|33635.84|33635.84|33635.84|33635.84|33635.84|33635.84|33635.84|33635.84|0
1643627340000|2022-01-31 11:09:00|33634.06|33634.06|33623.67|33623.67|33634.06|33634.06|33623.67|33623.67|0
1643627350000|2022-01-31 11:09:10|33619.37|33619.37|33619.37|33619.37|33619.37|33619.37|33619.37|33619.37|0
1643627380000|2022-01-31 11:09:40|33627.98|33627.98|33627.98|33627.98|33627.98|33627.98|33627.98|33627.98|0
1643627410000|2022-01-31 11:10:10|33636.59|33636.59|33636.59|33636.59|33636.59|33636.59|33636.59|33636.59|0
1643627430000|2022-01-31 11:10:30|33640.9|33640.9|33640.9|33640.9|33640.9|33640.9|33640.9|33640.9|0
1643627440000|2022-01-31 11:10:40|33645.21|33645.21|33645.21|33645.21|33645.21|33645.21|33645.21|33645.21|0
1643627450000|2022-01-31 11:10:50|33646.98|33646.98|33636.59|33636.59|33646.98|33646.98|33636.59|33636.59|0
1643627460000|2022-01-31 11:11:00|33634.82|33634.82|33634.82|33634.82|33634.82|33634.82|33634.82|33634.82|0
1643627480000|2022-01-31 11:11:20|33626.2|33626.2|33626.2|33626.2|33626.2|33626.2|33626.2|33626.2|0
1643627490000|2022-01-31 11:11:30|33621.9|33621.9|33621.9|33621.9|33621.9|33621.9|33621.9|33621.9|0
1643627520000|2022-01-31 11:12:00|33630.51|33630.51|33630.51|33630.51|33630.51|33630.51|33630.51|33630.51|0
1643627560000|2022-01-31 11:12:40|33617.59|33617.59|33617.59|33617.59|33617.59|33617.59|33617.59|33617.59|0
1643627570000|2022-01-31 11:12:50|33608.98|33608.98|33605.42|33605.42|33608.98|33608.98|33605.42|33605.42|0
1643627590000|2022-01-31 11:13:10|33614.03|33614.03|33614.03|33614.03|33614.03|33614.03|33614.03|33614.03|0
1643627700000|2022-01-31 11:15:00|33612.26|33612.26|33620.87|33620.87|33620.87|33620.87|33612.26|33612.26|0
1643627750000|2022-01-31 11:15:50|33612.26|33612.26|33612.26|33612.26|33612.26|33612.26|33612.26|33612.26|0
1643627760000|2022-01-31 11:16:00|33615.81|33615.81|33615.81|33615.81|33615.81|33615.81|33615.81|33615.81|0
1643627770000|2022-01-31 11:16:10|33611.51|33611.51|33611.51|33611.51|33611.51|33611.51|33611.51|33611.51|0
1643627820000|2022-01-31 11:17:00|33620.12|33620.12|33620.12|33620.12|33620.12|33620.12|33620.12|33620.12|0
1643627880000|2022-01-31 11:18:00|33628.73|33628.73|33628.73|33628.73|33628.73|33628.73|33628.73|33628.73|0
1643627890000|2022-01-31 11:18:10|33624.42|33624.42|33624.42|33624.42|33624.42|33624.42|33624.42|33624.42|0
1643627940000|2022-01-31 11:19:00|33622.65|33622.65|33626.2|33626.2|33626.2|33626.2|33622.65|33622.65|0
1643627950000|2022-01-31 11:19:10|33621.9|33621.9|33621.9|33621.9|33621.9|33621.9|33621.9|33621.9|0
1643628050000|2022-01-31 11:20:50|33623.67|33623.67|33623.67|33623.67|33623.67|33623.67|33623.67|33623.67|0
1643628060000|2022-01-31 11:21:00|33627.98|33627.98|33627.98|33627.98|33627.98|33627.98|33627.98|33627.98|0
1643628080000|2022-01-31 11:21:20|33626.2|33626.2|33626.2|33626.2|33626.2|33626.2|33626.2|33626.2|0
1643628090000|2022-01-31 11:21:30|33636.59|33636.59|33636.59|33636.59|33636.59|33636.59|33636.59|33636.59|0
1643628130000|2022-01-31 11:22:10|33646.98|33646.98|33638.37|33638.37|33646.98|33646.98|33638.37|33638.37|0
1643628160000|2022-01-31 11:22:40|33634.06|33634.06|33634.06|33634.06|33634.06|33634.06|33634.06|33634.06|0
1643628210000|2022-01-31 11:23:30|33640.15|33640.15|33640.15|33640.15|33640.15|33640.15|33640.15|33640.15|0
1643628220000|2022-01-31 11:23:40|33641.92|33641.92|33641.92|33641.92|33641.92|33641.92|33641.92|33641.92|0
1643628230000|2022-01-31 11:23:50|33637.62|33637.62|33637.62|33637.62|33637.62|33637.62|33637.62|33637.62|0
1643628270000|2022-01-31 11:24:30|33635.84|33635.84|33635.84|33635.84|33635.84|33635.84|33635.84|33635.84|0
1643628300000|2022-01-31 11:25:00|33627.23|33627.23|33623.67|33623.67|33627.23|33627.23|33623.67|33623.67|0
1643628470000|2022-01-31 11:27:50|33620.12|33620.12|33618.34|33618.34|33620.12|33620.12|33618.34|33618.34|0
1643628510000|2022-01-31 11:28:30|33605.42|33605.42|33605.42|33605.42|33605.42|33605.42|33605.42|33605.42|0
1643628520000|2022-01-31 11:28:40|33609.73|33609.73|33609.73|33609.73|33609.73|33609.73|33609.73|33609.73|0
1643628530000|2022-01-31 11:28:50|33605.42|33605.42|33599.34|33599.34|33605.42|33605.42|33599.34|33599.34|0
1643628570000|2022-01-31 11:29:30|33607.95|33607.95|33616.56|33616.56|33616.56|33616.56|33607.95|33607.95|0
1643628600000|2022-01-31 11:30:00|33620.87|33620.87|33620.87|33620.87|33620.87|33620.87|33620.87|33620.87|0
1643628610000|2022-01-31 11:30:10|33622.65|33622.65|33622.65|33622.65|33622.65|33622.65|33622.65|33622.65|0
1643628620000|2022-01-31 11:30:20|33626.2|33626.2|33626.2|33626.2|33626.2|33626.2|33626.2|33626.2|0
1643628630000|2022-01-31 11:30:30|33591.75|33591.75|33613.28|33613.28|33613.28|33613.28|33591.75|33591.75|0
1643628640000|2022-01-31 11:30:40|33609.73|33609.73|33609.73|33609.73|33609.73|33609.73|33609.73|33609.73|0
1643628660000|2022-01-31 11:31:00|33622.65|33622.65|33622.65|33622.65|33622.65|33622.65|33622.65|33622.65|0
1643628670000|2022-01-31 11:31:10|33626.95|33626.95|33622.65|33622.65|33626.95|33626.95|33622.65|33622.65|0
1643628690000|2022-01-31 11:31:30|33618.34|33618.34|33618.34|33618.34|33618.34|33618.34|33618.34|33618.34|0
1643628750000|2022-01-31 11:32:30|33609.73|33609.73|33614.03|33614.03|33614.03|33614.03|33609.73|33609.73|0
1643628830000|2022-01-31 11:33:50|33617.59|33617.59|33617.59|33617.59|33617.59|33617.59|33617.59|33617.59|0
1643628890000|2022-01-31 11:34:50|33621.9|33621.9|33623.67|33623.67|33623.67|33623.67|33621.9|33621.9|0
1643628920000|2022-01-31 11:35:20|33619.37|33619.37|33619.37|33619.37|33619.37|33619.37|33619.37|33619.37|0
1643628930000|2022-01-31 11:35:30|33617.59|33617.59|33621.14|33621.14|33621.14|33621.14|33617.59|33617.59|0
1643628970000|2022-01-31 11:36:10|33616.84|33616.84|33616.84|33616.84|33616.84|33616.84|33616.84|33616.84|0
1643629020000|2022-01-31 11:37:00|33621.14|33621.14|33621.14|33621.14|33621.14|33621.14|33621.14|33621.14|0
1643629050000|2022-01-31 11:37:30|33619.37|33619.37|33616.08|33616.08|33621.14|33621.14|33612.53|33612.53|0
1643629080000|2022-01-31 11:38:00|33620.39|33620.39|33629|33629|33629|33629|33620.39|33620.39|0
1643629090000|2022-01-31 11:38:10|33627.23|33627.23|33627.23|33627.23|33627.23|33627.23|33627.23|33627.23|0
1643629100000|2022-01-31 11:38:20|33622.92|33622.92|33622.92|33622.92|33622.92|33622.92|33622.92|33622.92|0
1643629120000|2022-01-31 11:38:40|33627.23|33627.23|33633.31|33633.31|33635.09|33635.09|33627.23|33627.23|0
1643629140000|2022-01-31 11:39:00|33631.53|33631.53|33631.53|33631.53|33631.53|33631.53|33631.53|33631.53|0
1643629150000|2022-01-31 11:39:10|33629.76|33629.76|33625.45|33625.45|33629.76|33629.76|33625.45|33625.45|0
1643629170000|2022-01-31 11:39:30|33627.23|33627.23|33627.23|33627.23|33627.23|33627.23|33627.23|33627.23|0
1643629200000|2022-01-31 11:40:00|33631.53|33631.53|33631.53|33631.53|33631.53|33631.53|33631.53|33631.53|0
1643629220000|2022-01-31 11:40:20|33627.23|33627.23|33622.92|33622.92|33627.23|33627.23|33622.92|33622.92|0
1643629260000|2022-01-31 11:41:00|33618.61|33618.61|33618.61|33618.61|33618.61|33618.61|33618.61|33618.61|0
1643629290000|2022-01-31 11:41:30|33616.84|33616.84|33627.23|33627.23|33627.23|33627.23|33616.84|33616.84|0
1643629300000|2022-01-31 11:41:40|33631.53|33631.53|33631.53|33631.53|33631.53|33631.53|33631.53|33631.53|0
1643629310000|2022-01-31 11:41:50|33618.61|33618.61|33618.61|33618.61|33618.61|33618.61|33618.61|33618.61|0
1643629320000|2022-01-31 11:42:00|33616.84|33616.84|33618.61|33618.61|33618.61|33618.61|33616.84|33616.84|0
1643629330000|2022-01-31 11:42:10|33627.23|33627.23|33627.23|33627.23|33627.23|33627.23|33627.23|33627.23|0
1643629360000|2022-01-31 11:42:40|33622.92|33622.92|33622.92|33622.92|33622.92|33622.92|33622.92|33622.92|0
1643629380000|2022-01-31 11:43:00|33614.31|33614.31|33614.31|33614.31|33614.31|33614.31|33614.31|33614.31|0
1643629420000|2022-01-31 11:43:40|33622.92|33622.92|33622.92|33622.92|33622.92|33622.92|33622.92|33622.92|0
1643629440000|2022-01-31 11:44:00|33619.37|33619.37|33615.06|33615.06|33619.37|33619.37|33615.06|33615.06|0
1643629450000|2022-01-31 11:44:10|33610.75|33610.75|33608.98|33608.98|33610.75|33610.75|33608.98|33608.98|0
1643629460000|2022-01-31 11:44:20|33600.36|33600.36|33596.06|33596.06|33600.36|33600.36|33596.06|33596.06|0
1643629510000|2022-01-31 11:45:10|33600.36|33600.36|33600.36|33600.36|33600.36|33600.36|33600.36|33600.36|0
1643629560000|2022-01-31 11:46:00|33608.98|33608.98|33608.98|33608.98|33608.98|33608.98|33608.98|33608.98|0
1643629580000|2022-01-31 11:46:20|33604.67|33604.67|33604.67|33604.67|33604.67|33604.67|33604.67|33604.67|0
1643629600000|2022-01-31 11:46:40|33602.89|33602.89|33602.89|33602.89|33602.89|33602.89|33602.89|33602.89|0
1643629620000|2022-01-31 11:47:00|33607.2|33607.2|33607.2|33607.2|33607.2|33607.2|33607.2|33607.2|0
1643629680000|2022-01-31 11:48:00|33598.59|33598.59|33590.73|33590.73|33598.59|33598.59|33590.73|33590.73|0
1643629710000|2022-01-31 11:48:30|33586.42|33586.42|33586.42|33586.42|33586.42|33586.42|33586.42|33586.42|0
1643629780000|2022-01-31 11:49:40|33582.11|33582.11|33582.11|33582.11|33582.11|33582.11|33582.11|33582.11|0
1643629810000|2022-01-31 11:50:10|33590.73|33590.73|33590.73|33590.73|33590.73|33590.73|33590.73|33590.73|0
1643629820000|2022-01-31 11:50:20|33595.03|33595.03|33595.03|33595.03|33595.03|33595.03|33595.03|33595.03|0
1643629840000|2022-01-31 11:50:40|33590.73|33590.73|33590.73|33590.73|33590.73|33590.73|33590.73|33590.73|0
1643629860000|2022-01-31 11:51:00|33588.95|33588.95|33588.95|33588.95|33588.95|33588.95|33588.95|33588.95|0
1643629920000|2022-01-31 11:52:00|33587.17|33587.17|33587.17|33587.17|33587.17|33587.17|33587.17|33587.17|0
1643629950000|2022-01-31 11:52:30|33582.86|33582.86|33584.64|33584.64|33584.64|33584.64|33582.86|33582.86|0
1643629980000|2022-01-31 11:53:00|33588.95|33588.95|33595.03|33595.03|33595.03|33595.03|33588.95|33588.95|0
1643629990000|2022-01-31 11:53:10|33599.34|33599.34|33599.34|33599.34|33599.34|33599.34|33599.34|33599.34|0
1643630000000|2022-01-31 11:53:20|33595.03|33595.03|33595.03|33595.03|33595.03|33595.03|33595.03|33595.03|0
1643630010000|2022-01-31 11:53:30|33590.73|33590.73|33590.73|33590.73|33590.73|33590.73|33590.73|33590.73|0
1643630020000|2022-01-31 11:53:40|33586.42|33586.42|33586.42|33586.42|33586.42|33586.42|33586.42|33586.42|0
1643630040000|2022-01-31 11:54:00|33577.81|33577.81|33577.81|33577.81|33577.81|33577.81|33577.81|33577.81|0
1643630050000|2022-01-31 11:54:10|33576.03|33576.03|33576.03|33576.03|33576.03|33576.03|33576.03|33576.03|0
1643630090000|2022-01-31 11:54:50|33571.72|33571.72|33576.03|33576.03|33580.34|33580.34|33571.72|33571.72|0
1643630140000|2022-01-31 11:55:40|33567.42|33567.42|33567.42|33567.42|33567.42|33567.42|33567.42|33567.42|0
1643630150000|2022-01-31 11:55:50|33563.11|33563.11|33563.11|33563.11|33563.11|33563.11|33563.11|33563.11|0
1643630160000|2022-01-31 11:56:00|33558.8|33558.8|33554.5|33554.5|33558.8|33558.8|33554.5|33554.5|0
1643630190000|2022-01-31 11:56:30|33558.8|33558.8|33558.8|33558.8|33558.8|33558.8|33558.8|33558.8|0
1643630220000|2022-01-31 11:57:00|33557.03|33557.03|33557.03|33557.03|33557.03|33557.03|33557.03|33557.03|0
1643630230000|2022-01-31 11:57:10|33552.72|33552.72|33548.41|33548.41|33552.72|33552.72|33548.41|33548.41|0
1643630280000|2022-01-31 11:58:00|33552.72|33552.72|33552.72|33552.72|33552.72|33552.72|33552.72|33552.72|0
1643630340000|2022-01-31 11:59:00|33547.39|33547.39|33547.39|33547.39|33547.39|33547.39|33547.39|33547.39|0
1643630350000|2022-01-31 11:59:10|33543.08|33543.08|33543.08|33543.08|33543.08|33543.08|33543.08|33543.08|0
1643630400000|2022-01-31 12:00:00|33544.86|33544.86|33555.25|33555.25|33555.25|33555.25|33544.86|33544.86|0
1643630440000|2022-01-31 12:00:40|33563.86|33563.86|33569.19|33569.19|33569.19|33569.19|33563.86|33563.86|0
1643630450000|2022-01-31 12:00:50|33572.75|33572.75|33572.75|33572.75|33572.75|33572.75|33572.75|33572.75|0
1643630460000|2022-01-31 12:01:00|33589.97|33589.97|33589.97|33589.97|33589.97|33589.97|33589.97|33589.97|0
1643630550000|2022-01-31 12:02:30|33585.67|33585.67|33585.67|33585.67|33585.67|33585.67|33585.67|33585.67|0
1643630580000|2022-01-31 12:03:00|33581.36|33581.36|33581.36|33581.36|33581.36|33581.36|33581.36|33581.36|0
1643630590000|2022-01-31 12:03:10|33577.05|33577.05|33577.05|33577.05|33577.05|33577.05|33577.05|33577.05|0
1643630610000|2022-01-31 12:03:30|33573.5|33573.5|33573.5|33573.5|33573.5|33573.5|33573.5|33573.5|0
1643630630000|2022-01-31 12:03:50|33569.19|33569.19|33564.89|33564.89|33569.19|33569.19|33564.89|33564.89|0
1643630660000|2022-01-31 12:04:20|33560.58|33560.58|33560.58|33560.58|33560.58|33560.58|33560.58|33560.58|0
1643630670000|2022-01-31 12:04:30|33556.27|33556.27|33564.89|33564.89|33564.89|33564.89|33556.27|33556.27|0
1643630680000|2022-01-31 12:04:40|33569.19|33569.19|33577.05|33577.05|33577.05|33577.05|33569.19|33569.19|0
1643630700000|2022-01-31 12:05:00|33564.13|33564.13|33568.44|33568.44|33568.44|33568.44|33564.13|33564.13|0
1643630730000|2022-01-31 12:05:30|33572.75|33572.75|33568.44|33568.44|33572.75|33572.75|33568.44|33568.44|0
1643630740000|2022-01-31 12:05:40|33566.66|33566.66|33566.66|33566.66|33566.66|33566.66|33566.66|33566.66|0
1643630760000|2022-01-31 12:06:00|33562.36|33562.36|33562.36|33562.36|33562.36|33562.36|33562.36|33562.36|0
1643630780000|2022-01-31 12:06:20|33566.66|33566.66|33566.66|33566.66|33566.66|33566.66|33566.66|33566.66|0
1643630820000|2022-01-31 12:07:00|33564.89|33564.89|33564.89|33564.89|33564.89|33564.89|33564.89|33564.89|0
1643630830000|2022-01-31 12:07:10|33563.11|33563.11|33563.11|33563.11|33563.11|33563.11|33563.11|33563.11|0
1643630870000|2022-01-31 12:07:50|33558.8|33558.8|33558.8|33558.8|33558.8|33558.8|33554.5|33554.5|0
1643630920000|2022-01-31 12:08:40|33560.58|33560.58|33560.58|33560.58|33560.58|33560.58|33560.58|33560.58|0
1643631030000|2022-01-31 12:10:30|33564.89|33564.89|33564.89|33564.89|33564.89|33564.89|33564.89|33564.89|0
1643631040000|2022-01-31 12:10:40|33569.19|33569.19|33560.58|33560.58|33569.19|33569.19|33560.58|33560.58|0
1643631060000|2022-01-31 12:11:00|33558.8|33558.8|33558.8|33558.8|33558.8|33558.8|33558.8|33558.8|0
1643631090000|2022-01-31 12:11:30|33560.58|33560.58|33560.58|33560.58|33560.58|33560.58|33560.58|33560.58|0
1643631120000|2022-01-31 12:12:00|33558.8|33558.8|33558.8|33558.8|33558.8|33558.8|33558.8|33558.8|0
1643631140000|2022-01-31 12:12:20|33567.42|33567.42|33567.42|33567.42|33567.42|33567.42|33567.42|33567.42|0
1643631220000|2022-01-31 12:13:40|33563.11|33563.11|33563.11|33563.11|33563.11|33563.11|33563.11|33563.11|0
1643631320000|2022-01-31 12:15:20|33557.03|33557.03|33552.72|33552.72|33557.03|33557.03|33552.72|33552.72|0
1643631340000|2022-01-31 12:15:40|33557.03|33557.03|33557.03|33557.03|33557.03|33557.03|33557.03|33557.03|0
1643631430000|2022-01-31 12:17:10|33561.33|33561.33|33559.55|33559.55|33561.33|33561.33|33559.55|33559.55|0
1643631440000|2022-01-31 12:17:20|33555.25|33555.25|33555.25|33555.25|33555.25|33555.25|33555.25|33555.25|0
1643631460000|2022-01-31 12:17:40|33563.86|33563.86|33563.86|33563.86|33563.86|33563.86|33563.86|33563.86|0
1643631470000|2022-01-31 12:17:50|33576.78|33576.78|33571.72|33571.72|33576.78|33576.78|33571.72|33571.72|0
1643631480000|2022-01-31 12:18:00|33569.94|33569.94|33569.94|33569.94|33569.94|33569.94|33569.94|33569.94|0
1643631540000|2022-01-31 12:19:00|33571.72|33571.72|33571.72|33571.72|33571.72|33571.72|33571.72|33571.72|0
1643631550000|2022-01-31 12:19:10|33580.34|33580.34|33578.56|33578.56|33580.34|33580.34|33578.56|33578.56|0
1643631590000|2022-01-31 12:19:50|33576.78|33576.78|33576.78|33576.78|33576.78|33576.78|33576.78|33576.78|0
1643631650000|2022-01-31 12:20:50|33589.7|33589.7|33589.7|33589.7|33589.7|33589.7|33589.7|33589.7|0
1643631760000|2022-01-31 12:22:40|33602.62|33602.62|33602.62|33602.62|33602.62|33602.62|33602.62|33602.62|0
1643631780000|2022-01-31 12:23:00|33606.17|33606.17|33606.17|33606.17|33606.17|33606.17|33606.17|33606.17|0
1643631790000|2022-01-31 12:23:10|33607.95|33607.95|33607.95|33607.95|33607.95|33607.95|33607.95|33607.95|0
1643631800000|2022-01-31 12:23:20|33609.73|33609.73|33601.12|33601.12|33609.73|33609.73|33601.12|33601.12|0
1643631820000|2022-01-31 12:23:40|33596.81|33596.81|33595.03|33595.03|33596.81|33596.81|33595.03|33595.03|0
1643631850000|2022-01-31 12:24:10|33590.73|33590.73|33590.73|33590.73|33590.73|33590.73|33590.73|33590.73|0
1643631910000|2022-01-31 12:25:10|33595.03|33595.03|33595.03|33595.03|33595.03|33595.03|33595.03|33595.03|0
1643631970000|2022-01-31 12:26:10|33599.34|33599.34|33599.34|33599.34|33599.34|33599.34|33599.34|33599.34|0
1643632020000|2022-01-31 12:27:00|33597.56|33597.56|33597.56|33597.56|33597.56|33597.56|33597.56|33597.56|0
1643632080000|2022-01-31 12:28:00|33606.17|33606.17|33606.17|33606.17|33606.17|33606.17|33606.17|33606.17|0
1643632150000|2022-01-31 12:29:10|33607.95|33607.95|33607.95|33607.95|33607.95|33607.95|33607.95|33607.95|0
1643632200000|2022-01-31 12:30:00|33603.64|33603.64|33603.64|33603.64|33603.64|33603.64|33603.64|33603.64|0
1643632220000|2022-01-31 12:30:20|33607.95|33607.95|33609.73|33609.73|33609.73|33609.73|33607.95|33607.95|0
1643632420000|2022-01-31 12:33:40|33607.95|33607.95|33607.95|33607.95|33607.95|33607.95|33607.95|33607.95|0
1643632470000|2022-01-31 12:34:30|33612.26|33612.26|33612.26|33612.26|33612.26|33612.26|33612.26|33612.26|0
1643632480000|2022-01-31 12:34:40|33610.48|33610.48|33610.48|33610.48|33610.48|33610.48|33610.48|33610.48|0
1643632640000|2022-01-31 12:37:20|33612.26|33612.26|33614.03|33614.03|33614.03|33614.03|33612.26|33612.26|0
1643632650000|2022-01-31 12:37:30|33609.73|33609.73|33609.73|33609.73|33609.73|33609.73|33609.73|33609.73|0
1643632670000|2022-01-31 12:37:50|33614.03|33614.03|33612.26|33612.26|33614.03|33614.03|33612.26|33612.26|0
1643632740000|2022-01-31 12:39:00|33603.64|33603.64|33603.64|33603.64|33603.64|33603.64|33603.64|33603.64|0
1643632750000|2022-01-31 12:39:10|33595.03|33595.03|33595.03|33595.03|33595.03|33595.03|33595.03|33595.03|0
1643632820000|2022-01-31 12:40:20|33590.73|33590.73|33590.73|33590.73|33590.73|33590.73|33590.73|33590.73|0
1643632830000|2022-01-31 12:40:30|33586.42|33586.42|33586.42|33586.42|33586.42|33586.42|33586.42|33586.42|0
1643632850000|2022-01-31 12:40:50|33582.86|33582.86|33582.86|33582.86|33582.86|33582.86|33582.86|33582.86|0
1643632860000|2022-01-31 12:41:00|33578.56|33578.56|33578.56|33578.56|33578.56|33578.56|33578.56|33578.56|0
1643632870000|2022-01-31 12:41:10|33584.64|33584.64|33584.64|33584.64|33584.64|33584.64|33584.64|33584.64|0
1643632900000|2022-01-31 12:41:40|33588.95|33588.95|33588.95|33588.95|33588.95|33588.95|33588.95|33588.95|0
1643632960000|2022-01-31 12:42:40|33580.34|33580.34|33576.03|33576.03|33580.34|33580.34|33576.03|33576.03|0
1643632980000|2022-01-31 12:43:00|33574.25|33574.25|33574.25|33574.25|33574.25|33574.25|33574.25|33574.25|0
1643633050000|2022-01-31 12:44:10|33565.64|33565.64|33565.64|33565.64|33565.64|33565.64|33565.64|33565.64|0
1643633220000|2022-01-31 12:47:00|33569.94|33569.94|33565.64|33565.64|33569.94|33569.94|33565.64|33565.64|0
1643633230000|2022-01-31 12:47:10|33569.94|33569.94|33569.94|33569.94|33569.94|33569.94|33569.94|33569.94|0
1643633240000|2022-01-31 12:47:20|33571.72|33571.72|33571.72|33571.72|33571.72|33571.72|33571.72|33571.72|0
1643633280000|2022-01-31 12:48:00|33573.5|33573.5|33573.5|33573.5|33573.5|33573.5|33573.5|33573.5|0
1643633300000|2022-01-31 12:48:20|33569.19|33569.19|33569.19|33569.19|33569.19|33569.19|33569.19|33569.19|0
1643633310000|2022-01-31 12:48:30|33570.97|33570.97|33570.97|33570.97|33570.97|33570.97|33570.97|33570.97|0
1643633430000|2022-01-31 12:50:30|33567.42|33567.42|33567.42|33567.42|33567.42|33567.42|33567.42|33567.42|0
1643633470000|2022-01-31 12:51:10|33571.72|33571.72|33571.72|33571.72|33571.72|33571.72|33571.72|33571.72|0
1643633520000|2022-01-31 12:52:00|33573.5|33573.5|33573.5|33573.5|33573.5|33573.5|33573.5|33573.5|0
1643633530000|2022-01-31 12:52:10|33577.81|33577.81|33577.81|33577.81|33577.81|33577.81|33577.81|33577.81|0
1643633610000|2022-01-31 12:53:30|33595.03|33595.03|33599.34|33599.34|33599.34|33599.34|33595.03|33595.03|0
1643633630000|2022-01-31 12:53:50|33601.12|33601.12|33601.12|33601.12|33601.12|33601.12|33601.12|33601.12|0
1643633660000|2022-01-31 12:54:20|33609.73|33609.73|33601.12|33601.12|33609.73|33609.73|33601.12|33601.12|0
1643633670000|2022-01-31 12:54:30|33605.42|33605.42|33605.42|33605.42|33605.42|33605.42|33605.42|33605.42|0
1643633690000|2022-01-31 12:54:50|33601.12|33601.12|33601.12|33601.12|33601.12|33601.12|33601.12|33601.12|0
1643633700000|2022-01-31 12:55:00|33596.81|33596.81|33596.81|33596.81|33596.81|33596.81|33596.81|33596.81|0
1643633730000|2022-01-31 12:55:30|33601.12|33601.12|33601.12|33601.12|33601.12|33601.12|33601.12|33601.12|0
1643633770000|2022-01-31 12:56:10|33592.5|33592.5|33592.5|33592.5|33592.5|33592.5|33592.5|33592.5|0
1643633870000|2022-01-31 12:57:50|33601.12|33601.12|33601.12|33601.12|33601.12|33601.12|33601.12|33601.12|0
1643633940000|2022-01-31 12:59:00|33605.42|33605.42|33601.12|33601.12|33605.42|33605.42|33601.12|33601.12|0
1643633970000|2022-01-31 12:59:30|33605.42|33605.42|33605.42|33605.42|33605.42|33605.42|33605.42|33605.42|0
1643634000000|2022-01-31 13:00:00|33596.81|33596.81|33596.81|33596.81|33596.81|33596.81|33596.81|33596.81|0
1643634060000|2022-01-31 13:01:00|33602.89|33602.89|33602.89|33602.89|33602.89|33602.89|33602.89|33602.89|0
1643634160000|2022-01-31 13:02:40|33598.59|33598.59|33598.59|33598.59|33598.59|33598.59|33598.59|33598.59|0
1643634200000|2022-01-31 13:03:20|33594.28|33594.28|33594.28|33594.28|33594.28|33594.28|33594.28|33594.28|0
1643634230000|2022-01-31 13:03:50|33589.97|33589.97|33588.2|33588.2|33589.97|33589.97|33588.2|33588.2|0
1643634260000|2022-01-31 13:04:20|33583.89|33583.89|33583.89|33583.89|33583.89|33583.89|33583.89|33583.89|0
1643634280000|2022-01-31 13:04:40|33575.28|33575.28|33575.28|33575.28|33575.28|33575.28|33575.28|33575.28|0
1643634300000|2022-01-31 13:05:00|33570.97|33570.97|33570.97|33570.97|33570.97|33570.97|33570.97|33570.97|0
1643634420000|2022-01-31 13:07:00|33562.36|33562.36|33555.25|33555.25|33562.36|33562.36|33555.25|33555.25|0
1643634460000|2022-01-31 13:07:40|33559.55|33559.55|33561.33|33561.33|33561.33|33561.33|33559.55|33559.55|0
1643634500000|2022-01-31 13:08:20|33569.94|33569.94|33574.25|33574.25|33574.25|33574.25|33569.94|33569.94|0
1643634510000|2022-01-31 13:08:30|33569.94|33569.94|33569.94|33569.94|33569.94|33569.94|33569.94|33569.94|0
1643634520000|2022-01-31 13:08:40|33571.72|33571.72|33571.72|33571.72|33571.72|33571.72|33571.72|33571.72|0
1643634560000|2022-01-31 13:09:20|33576.03|33576.03|33584.64|33584.64|33584.64|33584.64|33576.03|33576.03|0
1643634570000|2022-01-31 13:09:30|33580.34|33580.34|33571.72|33571.72|33580.34|33580.34|33571.72|33571.72|0
1643634600000|2022-01-31 13:10:00|33580.34|33580.34|33584.64|33584.64|33584.64|33584.64|33580.34|33580.34|0
1643634650000|2022-01-31 13:10:50|33580.34|33580.34|33580.34|33580.34|33580.34|33580.34|33580.34|33580.34|0
1643634660000|2022-01-31 13:11:00|33576.03|33576.03|33576.03|33576.03|33576.03|33576.03|33576.03|33576.03|0
1643634700000|2022-01-31 13:11:40|33577.81|33577.81|33582.11|33582.11|33582.11|33582.11|33577.81|33577.81|0
1643634740000|2022-01-31 13:12:20|33586.42|33586.42|33586.42|33586.42|33586.42|33586.42|33586.42|33586.42|0
1643634750000|2022-01-31 13:12:30|33590.73|33590.73|33590.73|33590.73|33590.73|33590.73|33590.73|33590.73|0
1643634780000|2022-01-31 13:13:00|33592.5|33592.5|33596.81|33596.81|33596.81|33596.81|33592.5|33592.5|0
1643634840000|2022-01-31 13:14:00|33592.5|33592.5|33592.5|33592.5|33592.5|33592.5|33592.5|33592.5|0
1643634850000|2022-01-31 13:14:10|33588.2|33588.2|33588.2|33588.2|33588.2|33588.2|33588.2|33588.2|0
1643634920000|2022-01-31 13:15:20|33589.97|33589.97|33594.28|33594.28|33594.28|33594.28|33589.97|33589.97|0
1643634930000|2022-01-31 13:15:30|33589.97|33589.97|33589.97|33589.97|33589.97|33589.97|33589.97|33589.97|0
1643635010000|2022-01-31 13:16:50|33581.36|33581.36|33581.36|33581.36|33581.36|33581.36|33581.36|33581.36|0
1643635030000|2022-01-31 13:17:10|33577.05|33577.05|33577.05|33577.05|33577.05|33577.05|33577.05|33577.05|0
1643635060000|2022-01-31 13:17:40|33581.36|33581.36|33581.36|33581.36|33581.36|33581.36|33581.36|33581.36|0
1643635140000|2022-01-31 13:19:00|33572.75|33572.75|33572.75|33572.75|33572.75|33572.75|33572.75|33572.75|0
1643635200000|2022-01-31 13:20:00|33577.05|33577.05|33581.36|33581.36|33581.36|33581.36|33577.05|33577.05|0
1643635210000|2022-01-31 13:20:10|33577.05|33577.05|33577.05|33577.05|33577.05|33577.05|33577.05|33577.05|0
1643635280000|2022-01-31 13:21:20|33580.61|33580.61|33580.61|33580.61|33582.39|33582.39|33580.61|33580.61|0
1643635410000|2022-01-31 13:23:30|33576.3|33576.3|33576.3|33576.3|33576.3|33576.3|33576.3|33576.3|0
1643635420000|2022-01-31 13:23:40|33580.61|33580.61|33580.61|33580.61|33580.61|33580.61|33580.61|33580.61|0
1643635450000|2022-01-31 13:24:10|33578.83|33578.83|33578.83|33578.83|33578.83|33578.83|33578.83|33578.83|0
1643635470000|2022-01-31 13:24:30|33574.52|33574.52|33574.52|33574.52|33574.52|33574.52|33574.52|33574.52|0
1643635500000|2022-01-31 13:25:00|33572.75|33572.75|33572.75|33572.75|33572.75|33572.75|33572.75|33572.75|0
1643635530000|2022-01-31 13:25:30|33577.05|33577.05|33578.83|33578.83|33578.83|33578.83|33577.05|33577.05|0
1643635540000|2022-01-31 13:25:40|33577.05|33577.05|33572.75|33572.75|33577.05|33577.05|33572.75|33572.75|0
1643635610000|2022-01-31 13:26:50|33568.44|33568.44|33568.44|33568.44|33568.44|33568.44|33568.44|33568.44|0
1643635640000|2022-01-31 13:27:20|33559.83|33559.83|33568.44|33568.44|33568.44|33568.44|33559.83|33559.83|0
1643635780000|2022-01-31 13:29:40|33585.67|33585.67|33585.67|33585.67|33585.67|33585.67|33585.67|33585.67|0
1643635800000|2022-01-31 13:30:00|33581.36|33581.36|33577.05|33577.05|33581.36|33581.36|33577.05|33577.05|0
1643635820000|2022-01-31 13:30:20|33572.75|33572.75|33572.75|33572.75|33572.75|33572.75|33572.75|33572.75|0
1643635880000|2022-01-31 13:31:20|33564.13|33564.13|33564.13|33564.13|33564.13|33564.13|33564.13|33564.13|0
1643635910000|2022-01-31 13:31:50|33568.44|33568.44|33568.44|33568.44|33568.44|33568.44|33568.44|33568.44|0
1643635940000|2022-01-31 13:32:20|33566.66|33566.66|33570.97|33570.97|33570.97|33570.97|33566.66|33566.66|0
1643635960000|2022-01-31 13:32:40|33572.75|33572.75|33581.36|33581.36|33585.67|33585.67|33572.75|33572.75|0
1643635980000|2022-01-31 13:33:00|33583.14|33583.14|33587.44|33587.44|33587.44|33587.44|33583.14|33583.14|0
1643635990000|2022-01-31 13:33:10|33591|33591|33591|33591|33591|33591|33591|33591|0
1643636020000|2022-01-31 13:33:40|33595.3|33595.3|33595.3|33595.3|33595.3|33595.3|33595.3|33595.3|0
1643636030000|2022-01-31 13:33:50|33599.61|33599.61|33603.92|33603.92|33603.92|33603.92|33599.61|33599.61|0
1643636040000|2022-01-31 13:34:00|33599.61|33599.61|33595.3|33595.3|33599.61|33599.61|33595.3|33595.3|0
1643636050000|2022-01-31 13:34:10|33586.69|33586.69|33586.69|33586.69|33586.69|33586.69|33586.69|33586.69|0
1643636150000|2022-01-31 13:35:50|33591|33591|33591|33591|33591|33591|33591|33591|0
1643636160000|2022-01-31 13:36:00|33592.78|33592.78|33596.33|33596.33|33596.33|33596.33|33592.78|33592.78|0
1643636170000|2022-01-31 13:36:10|33600.64|33600.64|33600.64|33600.64|33600.64|33600.64|33600.64|33600.64|0
1643636180000|2022-01-31 13:36:20|33609.25|33609.25|33609.25|33609.25|33609.25|33609.25|33609.25|33609.25|0
1643636220000|2022-01-31 13:37:00|33604.94|33604.94|33609.25|33609.25|33609.25|33609.25|33604.94|33604.94|0
1643636250000|2022-01-31 13:37:30|33615.33|33615.33|33615.33|33615.33|33615.33|33615.33|33615.33|33615.33|0
1643636280000|2022-01-31 13:38:00|33611.03|33611.03|33611.03|33611.03|33611.03|33611.03|33611.03|33611.03|0
1643636320000|2022-01-31 13:38:40|33606.72|33606.72|33606.72|33606.72|33606.72|33606.72|33606.72|33606.72|0
1643636340000|2022-01-31 13:39:00|33603.17|33603.17|33603.17|33603.17|33603.17|33603.17|33603.17|33603.17|0
1643636410000|2022-01-31 13:40:10|33598.86|33598.86|33598.86|33598.86|33598.86|33598.86|33598.86|33598.86|0
1643636450000|2022-01-31 13:40:50|33600.64|33600.64|33600.64|33600.64|33600.64|33600.64|33600.64|33600.64|0
1643636490000|2022-01-31 13:41:30|33596.33|33596.33|33596.33|33596.33|33596.33|33596.33|33596.33|33596.33|0
1643636530000|2022-01-31 13:42:10|33592.78|33592.78|33592.78|33592.78|33592.78|33592.78|33592.78|33592.78|0
1643636600000|2022-01-31 13:43:20|33588.47|33588.47|33588.47|33588.47|33588.47|33588.47|33588.47|33588.47|0
1643636620000|2022-01-31 13:43:40|33579.86|33579.86|33579.86|33579.86|33579.86|33579.86|33579.86|33579.86|0
1643636640000|2022-01-31 13:44:00|33578.08|33578.08|33578.08|33578.08|33578.08|33578.08|33578.08|33578.08|0
1643636650000|2022-01-31 13:44:10|33576.3|33576.3|33576.3|33576.3|33576.3|33576.3|33576.3|33576.3|0
1643636680000|2022-01-31 13:44:40|33567.69|33567.69|33572|33572|33572|33572|33567.69|33567.69|0
1643636690000|2022-01-31 13:44:50|33559.08|33559.08|33559.08|33559.08|33559.08|33559.08|33559.08|33559.08|0
1643636700000|2022-01-31 13:45:00|33567.69|33567.69|33563.38|33563.38|33567.69|33567.69|33563.38|33563.38|0
1643636840000|2022-01-31 13:47:20|33572|33572|33572|33572|33572|33572|33572|33572|0
1643636850000|2022-01-31 13:47:30|33564.89|33564.89|33564.89|33564.89|33564.89|33564.89|33564.89|33564.89|0
1643636970000|2022-01-31 13:49:30|33566.66|33566.66|33558.05|33558.05|33566.66|33566.66|33558.05|33558.05|0
1643637090000|2022-01-31 13:51:30|33562.36|33562.36|33562.36|33562.36|33562.36|33562.36|33562.36|33562.36|0
1643637140000|2022-01-31 13:52:20|33558.05|33558.05|33558.05|33558.05|33558.05|33558.05|33558.05|33558.05|0
1643637170000|2022-01-31 13:52:50|33562.36|33562.36|33562.36|33562.36|33562.36|33562.36|33562.36|33562.36|0
1643637230000|2022-01-31 13:53:50|33560.58|33560.58|33560.58|33560.58|33560.58|33560.58|33560.58|33560.58|0
1643637240000|2022-01-31 13:54:00|33551.97|33551.97|33551.97|33551.97|33551.97|33551.97|33551.97|33551.97|0
1643637330000|2022-01-31 13:55:30|33556.27|33556.27|33556.27|33556.27|33556.27|33556.27|33556.27|33556.27|0
1643637360000|2022-01-31 13:56:00|33554.5|33554.5|33548.41|33548.41|33554.5|33554.5|33544.11|33544.11|0
1643637380000|2022-01-31 13:56:20|33552.72|33552.72|33552.72|33552.72|33552.72|33552.72|33552.72|33552.72|0
1643637390000|2022-01-31 13:56:30|33554.5|33554.5|33558.8|33558.8|33558.8|33558.8|33554.5|33554.5|0
1643637400000|2022-01-31 13:56:40|33554.5|33554.5|33554.5|33554.5|33554.5|33554.5|33554.5|33554.5|0
1643637430000|2022-01-31 13:57:10|33550.19|33550.19|33550.19|33550.19|33550.19|33550.19|33550.19|33550.19|0
1643637470000|2022-01-31 13:57:50|33554.5|33554.5|33550.19|33550.19|33554.5|33554.5|33550.19|33550.19|0
1643637490000|2022-01-31 13:58:10|33554.5|33554.5|33554.5|33554.5|33554.5|33554.5|33554.5|33554.5|0
1643637510000|2022-01-31 13:58:30|33550.19|33550.19|33545.88|33545.88|33550.19|33550.19|33545.88|33545.88|0
1643637530000|2022-01-31 13:58:50|33541.58|33541.58|33541.58|33541.58|33541.58|33541.58|33541.58|33541.58|0
1643637600000|2022-01-31 14:00:00|33545.88|33545.88|33542.33|33542.33|33545.88|33545.88|33542.33|33542.33|0
1643637610000|2022-01-31 14:00:10|33533.72|33533.72|33533.72|33533.72|33533.72|33533.72|33533.72|33533.72|0
1643637650000|2022-01-31 14:00:50|33538.02|33538.02|33533.72|33533.72|33538.02|33538.02|33533.72|33533.72|0
1643637800000|2022-01-31 14:03:20|33535.49|33535.49|33535.49|33535.49|33535.49|33535.49|33535.49|33535.49|0
1643637820000|2022-01-31 14:03:40|33526.88|33526.88|33526.88|33526.88|33526.88|33526.88|33526.88|33526.88|0
1643637880000|2022-01-31 14:04:40|33522.57|33522.57|33518.27|33518.27|33522.57|33522.57|33518.27|33518.27|0
1643637950000|2022-01-31 14:05:50|33516.49|33516.49|33516.49|33516.49|33516.49|33516.49|33516.49|33516.49|0
1643638040000|2022-01-31 14:07:20|33520.8|33520.8|33520.8|33520.8|33520.8|33520.8|33520.8|33520.8|0
1643638080000|2022-01-31 14:08:00|33522.57|33522.57|33522.57|33522.57|33522.57|33522.57|33522.57|33522.57|0
1643638130000|2022-01-31 14:08:50|33518.27|33518.27|33509.65|33509.65|33518.27|33518.27|33509.65|33509.65|0
1643638180000|2022-01-31 14:09:40|33513.96|33513.96|33517.52|33517.52|33517.52|33517.52|33513.96|33513.96|0
1643638190000|2022-01-31 14:09:50|33521.82|33521.82|33523.6|33523.6|33523.6|33523.6|33521.82|33521.82|0
1643638200000|2022-01-31 14:10:00|33527.91|33527.91|33532.21|33532.21|33532.21|33532.21|33527.91|33527.91|0
1643638210000|2022-01-31 14:10:10|33533.99|33533.99|33533.99|33533.99|33533.99|33533.99|33533.99|33533.99|0
1643638220000|2022-01-31 14:10:20|33540.07|33540.07|33544.38|33544.38|33544.38|33544.38|33540.07|33540.07|0
1643638230000|2022-01-31 14:10:30|33540.07|33540.07|33540.07|33540.07|33540.07|33540.07|33540.07|33540.07|0
1643638270000|2022-01-31 14:11:10|33536.52|33536.52|33536.52|33536.52|33536.52|33536.52|33536.52|33536.52|0
1643638300000|2022-01-31 14:11:40|33527.91|33527.91|33527.91|33527.91|33527.91|33527.91|33527.91|33527.91|0
1643638320000|2022-01-31 14:12:00|33532.21|33532.21|33523.6|33523.6|33532.21|33532.21|33523.6|33523.6|0
1643638330000|2022-01-31 14:12:10|33527.91|33527.91|33527.91|33527.91|33527.91|33527.91|33527.91|33527.91|0
1643638340000|2022-01-31 14:12:20|33523.6|33523.6|33523.6|33523.6|33523.6|33523.6|33523.6|33523.6|0
1643638350000|2022-01-31 14:12:30|33532.21|33532.21|33532.21|33532.21|33532.21|33532.21|33532.21|33532.21|0
1643638360000|2022-01-31 14:12:40|33527.91|33527.91|33527.91|33527.91|33527.91|33527.91|33527.91|33527.91|0
1643638370000|2022-01-31 14:12:50|33523.6|33523.6|33523.6|33523.6|33523.6|33523.6|33523.6|33523.6|0
1643638380000|2022-01-31 14:13:00|33519.29|33519.29|33519.29|33519.29|33519.29|33519.29|33519.29|33519.29|0
1643638410000|2022-01-31 14:13:30|33514.99|33514.99|33514.99|33514.99|33514.99|33514.99|33514.99|33514.99|0
1643638440000|2022-01-31 14:14:00|33523.6|33523.6|33523.6|33523.6|33523.6|33523.6|33523.6|33523.6|0
1643638460000|2022-01-31 14:14:20|33519.29|33519.29|33519.29|33519.29|33519.29|33519.29|33519.29|33519.29|0
1643638490000|2022-01-31 14:14:50|33527.91|33527.91|33527.91|33527.91|33527.91|33527.91|33527.91|33527.91|0
1643638500000|2022-01-31 14:15:00|33523.6|33523.6|33523.6|33523.6|33523.6|33523.6|33523.6|33523.6|0
1643638560000|2022-01-31 14:16:00|33527.91|33527.91|33527.91|33527.91|33527.91|33527.91|33527.91|33527.91|0
1643638570000|2022-01-31 14:16:10|33529.68|33529.68|33526.13|33526.13|33529.68|33529.68|33526.13|33526.13|0
1643638590000|2022-01-31 14:16:30|33521.82|33521.82|33521.82|33521.82|33521.82|33521.82|33521.82|33521.82|0
1643638600000|2022-01-31 14:16:40|33517.52|33517.52|33517.52|33517.52|33517.52|33517.52|33517.52|33517.52|0
1643638650000|2022-01-31 14:17:30|33521.82|33521.82|33520.04|33520.04|33521.82|33521.82|33520.04|33520.04|0
1643638660000|2022-01-31 14:17:40|33521.82|33521.82|33521.82|33521.82|33521.82|33521.82|33521.82|33521.82|0
1643638670000|2022-01-31 14:17:50|33523.6|33523.6|33523.6|33523.6|33523.6|33523.6|33523.6|33523.6|0
1643638800000|2022-01-31 14:20:00|33521.82|33521.82|33521.82|33521.82|33521.82|33521.82|33521.82|33521.82|0
1643638860000|2022-01-31 14:21:00|33530.43|33530.43|33526.13|33526.13|33530.43|33530.43|33526.13|33526.13|0
1643638900000|2022-01-31 14:21:40|33530.43|33530.43|33530.43|33530.43|33530.43|33530.43|33530.43|33530.43|0
1643638910000|2022-01-31 14:21:50|33526.13|33526.13|33524.35|33524.35|33526.13|33526.13|33524.35|33524.35|0
1643639010000|2022-01-31 14:23:30|33520.04|33520.04|33520.04|33520.04|33520.04|33520.04|33520.04|33520.04|0
1643639020000|2022-01-31 14:23:40|33524.35|33524.35|33524.35|33524.35|33524.35|33524.35|33524.35|33524.35|0
1643639040000|2022-01-31 14:24:00|33526.13|33526.13|33526.13|33526.13|33526.13|33526.13|33526.13|33526.13|0
1643639070000|2022-01-31 14:24:30|33527.91|33527.91|33527.91|33527.91|33527.91|33527.91|33527.91|33527.91|0
1643639080000|2022-01-31 14:24:40|33523.6|33523.6|33519.29|33519.29|33523.6|33523.6|33519.29|33519.29|0
1643639130000|2022-01-31 14:25:30|33517.52|33517.52|33517.52|33517.52|33517.52|33517.52|33517.52|33517.52|0
1643639140000|2022-01-31 14:25:40|33513.21|33513.21|33513.21|33513.21|33513.21|33513.21|33513.21|33513.21|0
1643639160000|2022-01-31 14:26:00|33509.65|33509.65|33509.65|33509.65|33509.65|33509.65|33509.65|33509.65|0
1643639180000|2022-01-31 14:26:20|33511.43|33511.43|33502.82|33502.82|33511.43|33511.43|33502.82|33502.82|0
1643639210000|2022-01-31 14:26:50|33507.12|33507.12|33502.82|33502.82|33507.12|33507.12|33502.82|33502.82|0
1643639230000|2022-01-31 14:27:10|33498.51|33498.51|33505.35|33505.35|33505.35|33505.35|33496.73|33496.73|0
1643639240000|2022-01-31 14:27:20|33501.04|33501.04|33501.04|33501.04|33501.04|33501.04|33501.04|33501.04|0
1643639270000|2022-01-31 14:27:50|33505.35|33505.35|33509.65|33509.65|33509.65|33509.65|33505.35|33505.35|0
1643639280000|2022-01-31 14:28:00|33511.43|33511.43|33523.6|33523.6|33527.91|33527.91|33511.43|33511.43|0
1643639320000|2022-01-31 14:28:40|33519.29|33519.29|33519.29|33519.29|33519.29|33519.29|33519.29|33519.29|0
1643639330000|2022-01-31 14:28:50|33517.52|33517.52|33517.52|33517.52|33517.52|33517.52|33517.52|33517.52|0
1643639340000|2022-01-31 14:29:00|33513.21|33513.21|33513.21|33513.21|33513.21|33513.21|33513.21|33513.21|0
1643639390000|2022-01-31 14:29:50|33508.9|33508.9|33492.43|33492.43|33508.9|33508.9|33492.43|33492.43|0
1643639400000|2022-01-31 14:30:00|33483.82|33483.82|33444.03|33444.03|33483.82|33483.82|33443.28|33443.28|0
1643639410000|2022-01-31 14:30:10|33439.73|33439.73|33448.34|33448.34|33458.73|33458.73|33439.73|33439.73|0
1643639420000|2022-01-31 14:30:20|33456.95|33456.95|33442.25|33442.25|33456.95|33456.95|33442.25|33442.25|0
1643639430000|2022-01-31 14:30:30|33433.64|33433.64|33437.95|33437.95|33442.25|33442.25|33433.64|33433.64|0
1643639440000|2022-01-31 14:30:40|33442.25|33442.25|33446.56|33446.56|33446.56|33446.56|33429.34|33429.34|0
1643639450000|2022-01-31 14:30:50|33448.34|33448.34|33465.56|33465.56|33465.56|33465.56|33448.34|33448.34|0
1643639460000|2022-01-31 14:31:00|33469.87|33469.87|33456.95|33456.95|33469.87|33469.87|33456.95|33456.95|0
1643639470000|2022-01-31 14:31:10|33474.18|33474.18|33474.18|33474.18|33478.48|33478.48|33469.87|33469.87|0
1643639480000|2022-01-31 14:31:20|33478.48|33478.48|33486.34|33486.34|33499.26|33499.26|33478.48|33478.48|0
1643639490000|2022-01-31 14:31:30|33484.57|33484.57|33480.26|33480.26|33484.57|33484.57|33471.65|33471.65|0
1643639500000|2022-01-31 14:31:40|33475.95|33475.95|33458.73|33458.73|33475.95|33475.95|33458.73|33458.73|0
1643639510000|2022-01-31 14:31:50|33467.34|33467.34|33478.48|33478.48|33478.48|33478.48|33463.04|33463.04|0
1643639520000|2022-01-31 14:32:00|33482.79|33482.79|33482.79|33482.79|33482.79|33482.79|33482.79|33482.79|0
1643639530000|2022-01-31 14:32:10|33491.4|33491.4|33491.4|33491.4|33495.71|33495.71|33491.4|33491.4|0
1643639540000|2022-01-31 14:32:20|33474.18|33474.18|33475.95|33475.95|33475.95|33475.95|33474.18|33474.18|0
1643639560000|2022-01-31 14:32:40|33480.26|33480.26|33475.95|33475.95|33480.26|33480.26|33475.95|33475.95|0
1643639580000|2022-01-31 14:33:00|33493.18|33493.18|33480.26|33480.26|33493.18|33493.18|33480.26|33480.26|0
1643639590000|2022-01-31 14:33:10|33484.57|33484.57|33463.04|33463.04|33484.57|33484.57|33463.04|33463.04|0
1643639600000|2022-01-31 14:33:20|33459.48|33459.48|33446.56|33446.56|33459.48|33459.48|33437.95|33437.95|0
1643639610000|2022-01-31 14:33:30|33442.25|33442.25|33450.87|33450.87|33450.87|33450.87|33442.25|33442.25|0
1643639620000|2022-01-31 14:33:40|33452.64|33452.64|33452.64|33452.64|33452.64|33452.64|33452.64|33452.64|0
1643639630000|2022-01-31 14:33:50|33461.26|33461.26|33469.87|33469.87|33469.87|33469.87|33461.26|33461.26|0
1643639640000|2022-01-31 14:34:00|33474.18|33474.18|33469.87|33469.87|33474.18|33474.18|33469.87|33469.87|0
1643639670000|2022-01-31 14:34:30|33465.56|33465.56|33465.56|33465.56|33465.56|33465.56|33465.56|33465.56|0
1643639680000|2022-01-31 14:34:40|33461.26|33461.26|33448.34|33448.34|33461.26|33461.26|33448.34|33448.34|0
1643639690000|2022-01-31 14:34:50|33439.73|33439.73|33439.73|33439.73|33439.73|33439.73|33439.73|33439.73|0
1643639700000|2022-01-31 14:35:00|33436.17|33436.17|33451.62|33451.62|33462.01|33462.01|33436.17|33436.17|0
1643639710000|2022-01-31 14:35:10|33455.93|33455.93|33447.31|33447.31|33455.93|33455.93|33447.31|33447.31|0
1643639720000|2022-01-31 14:35:20|33451.62|33451.62|33455.93|33455.93|33455.93|33455.93|33447.31|33447.31|0
1643639730000|2022-01-31 14:35:30|33460.23|33460.23|33455.93|33455.93|33460.23|33460.23|33455.93|33455.93|0
1643639740000|2022-01-31 14:35:40|33460.23|33460.23|33464.54|33464.54|33468.85|33468.85|33460.23|33460.23|0
1643639750000|2022-01-31 14:35:50|33468.85|33468.85|33468.85|33468.85|33473.15|33473.15|33460.23|33460.23|0
1643639760000|2022-01-31 14:36:00|33464.54|33464.54|33475.68|33475.68|33484.29|33484.29|33464.54|33464.54|0
1643639770000|2022-01-31 14:36:10|33477.46|33477.46|33473.15|33473.15|33477.46|33477.46|33468.85|33468.85|0
1643639780000|2022-01-31 14:36:20|33468.85|33468.85|33477.46|33477.46|33477.46|33477.46|33468.85|33468.85|0
1643639790000|2022-01-31 14:36:30|33481.77|33481.77|33481.77|33481.77|33486.07|33486.07|33481.77|33481.77|0
1643639800000|2022-01-31 14:36:40|33486.07|33486.07|33486.07|33486.07|33486.07|33486.07|33486.07|33486.07|0
1643639810000|2022-01-31 14:36:50|33494.68|33494.68|33505.07|33505.07|33509.38|33509.38|33494.68|33494.68|0
1643639820000|2022-01-31 14:37:00|33509.38|33509.38|33507.6|33507.6|33513.69|33513.69|33507.6|33507.6|0
1643639830000|2022-01-31 14:37:10|33511.91|33511.91|33516.22|33516.22|33516.22|33516.22|33507.6|33507.6|0
1643639840000|2022-01-31 14:37:20|33520.52|33520.52|33511.91|33511.91|33520.52|33520.52|33511.91|33511.91|0
1643639860000|2022-01-31 14:37:40|33516.22|33516.22|33503.3|33503.3|33516.22|33516.22|33503.3|33503.3|0
1643639870000|2022-01-31 14:37:50|33507.6|33507.6|33498.99|33498.99|33511.91|33511.91|33498.99|33498.99|0
1643639880000|2022-01-31 14:38:00|33494.68|33494.68|33498.99|33498.99|33498.99|33498.99|33494.68|33494.68|0
1643639890000|2022-01-31 14:38:10|33494.68|33494.68|33494.68|33494.68|33494.68|33494.68|33494.68|33494.68|0
1643639900000|2022-01-31 14:38:20|33486.07|33486.07|33477.46|33477.46|33486.07|33486.07|33477.46|33477.46|0
1643639910000|2022-01-31 14:38:30|33475.68|33475.68|33479.99|33479.99|33479.99|33479.99|33475.68|33475.68|0
1643639920000|2022-01-31 14:38:40|33484.29|33484.29|33484.29|33484.29|33484.29|33484.29|33484.29|33484.29|0
1643639930000|2022-01-31 14:38:50|33479.99|33479.99|33479.99|33479.99|33479.99|33479.99|33479.99|33479.99|0
1643639940000|2022-01-31 14:39:00|33475.68|33475.68|33475.68|33475.68|33475.68|33475.68|33475.68|33475.68|0
1643639950000|2022-01-31 14:39:10|33479.99|33479.99|33479.99|33479.99|33488.6|33488.6|33475.68|33475.68|0
1643639970000|2022-01-31 14:39:30|33484.29|33484.29|33484.29|33484.29|33484.29|33484.29|33484.29|33484.29|0
1643639980000|2022-01-31 14:39:40|33488.6|33488.6|33488.6|33488.6|33488.6|33488.6|33488.6|33488.6|0
1643640000000|2022-01-31 14:40:00|33484.29|33484.29|33492.91|33492.91|33492.91|33492.91|33484.29|33484.29|0
1643640010000|2022-01-31 14:40:10|33494.68|33494.68|33486.07|33486.07|33498.99|33498.99|33481.77|33481.77|0
1643640020000|2022-01-31 14:40:20|33481.77|33481.77|33481.77|33481.77|33481.77|33481.77|33481.77|33481.77|0
1643640030000|2022-01-31 14:40:30|33486.07|33486.07|33486.07|33486.07|33490.38|33490.38|33486.07|33486.07|0
1643640040000|2022-01-31 14:40:40|33490.38|33490.38|33494.68|33494.68|33494.68|33494.68|33490.38|33490.38|0
1643640050000|2022-01-31 14:40:50|33507.6|33507.6|33503.3|33503.3|33520.52|33520.52|33503.3|33503.3|0
1643640060000|2022-01-31 14:41:00|33507.6|33507.6|33503.3|33503.3|33507.6|33507.6|33503.3|33503.3|0
1643640080000|2022-01-31 14:41:20|33505.07|33505.07|33505.07|33505.07|33509.38|33509.38|33505.07|33505.07|0
1643640090000|2022-01-31 14:41:30|33509.38|33509.38|33505.07|33505.07|33509.38|33509.38|33505.07|33505.07|0
1643640100000|2022-01-31 14:41:40|33500.77|33500.77|33500.77|33500.77|33500.77|33500.77|33500.77|33500.77|0
1643640110000|2022-01-31 14:41:50|33505.07|33505.07|33505.07|33505.07|33509.38|33509.38|33505.07|33505.07|0
1643640120000|2022-01-31 14:42:00|33509.38|33509.38|33509.38|33509.38|33509.38|33509.38|33509.38|33509.38|0
1643640130000|2022-01-31 14:42:10|33505.07|33505.07|33498.99|33498.99|33505.07|33505.07|33494.68|33494.68|0
1643640140000|2022-01-31 14:42:20|33507.6|33507.6|33498.99|33498.99|33507.6|33507.6|33498.99|33498.99|0
1643640150000|2022-01-31 14:42:30|33511.91|33511.91|33507.6|33507.6|33511.91|33511.91|33507.6|33507.6|0
1643640160000|2022-01-31 14:42:40|33516.22|33516.22|33511.91|33511.91|33516.22|33516.22|33511.91|33511.91|0
1643640190000|2022-01-31 14:43:10|33516.22|33516.22|33511.91|33511.91|33516.22|33516.22|33511.91|33511.91|0
1643640200000|2022-01-31 14:43:20|33507.6|33507.6|33516.22|33516.22|33524.83|33524.83|33507.6|33507.6|0
1643640220000|2022-01-31 14:43:40|33524.83|33524.83|33530.91|33530.91|33530.91|33530.91|33524.83|33524.83|0
1643640230000|2022-01-31 14:43:50|33526.61|33526.61|33526.61|33526.61|33526.61|33526.61|33526.61|33526.61|0
1643640240000|2022-01-31 14:44:00|33535.22|33535.22|33535.22|33535.22|33535.22|33535.22|33535.22|33535.22|0
1643640260000|2022-01-31 14:44:20|33539.53|33539.53|33535.22|33535.22|33539.53|33539.53|33535.22|33535.22|0
1643640280000|2022-01-31 14:44:40|33537|33537|33541.3|33541.3|33541.3|33541.3|33537|33537|0
1643640300000|2022-01-31 14:45:00|33545.61|33545.61|33541.3|33541.3|33545.61|33545.61|33541.3|33541.3|0
1643640310000|2022-01-31 14:45:10|33537|33537|33541.3|33541.3|33541.3|33541.3|33537|33537|0
1643640320000|2022-01-31 14:45:20|33537|33537|33537|33537|33537|33537|33537|33537|0
1643640330000|2022-01-31 14:45:30|33541.3|33541.3|33537|33537|33541.3|33541.3|33537|33537|0
1643640340000|2022-01-31 14:45:40|33545.61|33545.61|33537|33537|33545.61|33545.61|33537|33537|0
1643640360000|2022-01-31 14:46:00|33532.69|33532.69|33537|33537|33537|33537|33528.38|33528.38|0
1643640370000|2022-01-31 14:46:10|33532.69|33532.69|33535.22|33535.22|33541.3|33541.3|33528.38|33528.38|0
1643640380000|2022-01-31 14:46:20|33526.61|33526.61|33530.91|33530.91|33535.22|33535.22|33526.61|33526.61|0
1643640400000|2022-01-31 14:46:40|33535.22|33535.22|33539.53|33539.53|33539.53|33539.53|33535.22|33535.22|0
1643640410000|2022-01-31 14:46:50|33543.83|33543.83|33543.83|33543.83|33543.83|33543.83|33543.83|33543.83|0
1643640420000|2022-01-31 14:47:00|33548.14|33548.14|33556.75|33556.75|33556.75|33556.75|33543.83|33543.83|0
1643640430000|2022-01-31 14:47:10|33561.06|33561.06|33560.31|33560.31|33561.06|33561.06|33556.75|33556.75|0
1643640440000|2022-01-31 14:47:20|33562.08|33562.08|33557.78|33557.78|33562.08|33562.08|33553.47|33553.47|0
1643640450000|2022-01-31 14:47:30|33553.47|33553.47|33553.47|33553.47|33553.47|33553.47|33553.47|33553.47|0
1643640460000|2022-01-31 14:47:40|33549.16|33549.16|33553.47|33553.47|33553.47|33553.47|33549.16|33549.16|0
1643640470000|2022-01-31 14:47:50|33557.78|33557.78|33562.08|33562.08|33562.08|33562.08|33557.78|33557.78|0
1643640480000|2022-01-31 14:48:00|33566.39|33566.39|33570.7|33570.7|33573.23|33573.23|33564.61|33564.61|0
1643640490000|2022-01-31 14:48:10|33583.62|33583.62|33581.09|33581.09|33585.39|33585.39|33581.09|33581.09|0
1643640500000|2022-01-31 14:48:20|33589.7|33589.7|33589.7|33589.7|33589.7|33589.7|33585.39|33585.39|0
1643640510000|2022-01-31 14:48:30|33585.39|33585.39|33576.78|33576.78|33585.39|33585.39|33576.78|33576.78|0
1643640520000|2022-01-31 14:48:40|33585.39|33585.39|33576.78|33576.78|33585.39|33585.39|33576.78|33576.78|0
1643640530000|2022-01-31 14:48:50|33581.09|33581.09|33576.78|33576.78|33585.39|33585.39|33576.78|33576.78|0
1643640540000|2022-01-31 14:49:00|33585.39|33585.39|33575|33575|33585.39|33585.39|33575|33575|0
1643640550000|2022-01-31 14:49:10|33566.39|33566.39|33566.39|33566.39|33566.39|33566.39|33566.39|33566.39|0
1643640580000|2022-01-31 14:49:40|33570.7|33570.7|33594.01|33594.01|33598.31|33598.31|33566.39|33566.39|0
1643640590000|2022-01-31 14:49:50|33585.39|33585.39|33585.39|33585.39|33585.39|33585.39|33585.39|33585.39|0
1643640600000|2022-01-31 14:50:00|33576.78|33576.78|33575|33575|33576.78|33576.78|33575|33575|0
1643640610000|2022-01-31 14:50:10|33579.31|33579.31|33583.62|33583.62|33583.62|33583.62|33579.31|33579.31|0
1643640620000|2022-01-31 14:50:20|33579.31|33579.31|33575|33575|33579.31|33579.31|33575|33575|0
1643640630000|2022-01-31 14:50:30|33579.31|33579.31|33587.92|33587.92|33587.92|33587.92|33579.31|33579.31|0
1643640640000|2022-01-31 14:50:40|33579.31|33579.31|33587.17|33587.17|33591.48|33591.48|33579.31|33579.31|0
1643640660000|2022-01-31 14:51:00|33582.86|33582.86|33582.86|33582.86|33582.86|33582.86|33582.86|33582.86|0
1643640670000|2022-01-31 14:51:10|33565.64|33565.64|33574.25|33574.25|33578.56|33578.56|33565.64|33565.64|0
1643640680000|2022-01-31 14:51:20|33578.56|33578.56|33574.25|33574.25|33578.56|33578.56|33574.25|33574.25|0
1643640700000|2022-01-31 14:51:40|33569.94|33569.94|33578.56|33578.56|33578.56|33578.56|33569.94|33569.94|0
1643640720000|2022-01-31 14:52:00|33569.94|33569.94|33578.56|33578.56|33578.56|33578.56|33565.64|33565.64|0
1643640730000|2022-01-31 14:52:10|33569.94|33569.94|33558.8|33558.8|33569.94|33569.94|33552.72|33552.72|0
1643640740000|2022-01-31 14:52:20|33554.5|33554.5|33550.19|33550.19|33554.5|33554.5|33550.19|33550.19|0
1643640760000|2022-01-31 14:52:40|33554.5|33554.5|33560.58|33560.58|33560.58|33560.58|33554.5|33554.5|0
1643640780000|2022-01-31 14:53:00|33556.27|33556.27|33545.88|33545.88|33556.27|33556.27|33545.88|33545.88|0
1643640790000|2022-01-31 14:53:10|33550.19|33550.19|33548.41|33548.41|33550.19|33550.19|33548.41|33548.41|0
1643640800000|2022-01-31 14:53:20|33552.72|33552.72|33557.03|33557.03|33557.03|33557.03|33552.72|33552.72|0
1643640810000|2022-01-31 14:53:30|33565.64|33565.64|33557.03|33557.03|33565.64|33565.64|33557.03|33557.03|0
1643640820000|2022-01-31 14:53:40|33561.33|33561.33|33561.33|33561.33|33561.33|33561.33|33561.33|33561.33|0
1643640840000|2022-01-31 14:54:00|33557.03|33557.03|33552.72|33552.72|33557.03|33557.03|33552.72|33552.72|0
1643640860000|2022-01-31 14:54:20|33557.03|33557.03|33557.03|33557.03|33557.03|33557.03|33557.03|33557.03|0
1643640870000|2022-01-31 14:54:30|33548.41|33548.41|33548.41|33548.41|33548.41|33548.41|33548.41|33548.41|0
1643640890000|2022-01-31 14:54:50|33557.03|33557.03|33557.03|33557.03|33557.03|33557.03|33557.03|33557.03|0
1643640910000|2022-01-31 14:55:10|33552.72|33552.72|33557.03|33557.03|33557.03|33557.03|33548.41|33548.41|0
1643640920000|2022-01-31 14:55:20|33548.41|33548.41|33552.72|33552.72|33552.72|33552.72|33548.41|33548.41|0
1643640930000|2022-01-31 14:55:30|33548.41|33548.41|33544.11|33544.11|33548.41|33548.41|33544.11|33544.11|0
1643640940000|2022-01-31 14:55:40|33548.41|33548.41|33548.41|33548.41|33548.41|33548.41|33548.41|33548.41|0
1643640950000|2022-01-31 14:55:50|33557.03|33557.03|33557.03|33557.03|33557.03|33557.03|33557.03|33557.03|0
1643640960000|2022-01-31 14:56:00|33552.72|33552.72|33552.72|33552.72|33552.72|33552.72|33552.72|33552.72|0
1643640970000|2022-01-31 14:56:10|33554.5|33554.5|33554.5|33554.5|33554.5|33554.5|33554.5|33554.5|0
1643640980000|2022-01-31 14:56:20|33558.8|33558.8|33558.8|33558.8|33558.8|33558.8|33558.8|33558.8|0
1643640990000|2022-01-31 14:56:30|33563.11|33563.11|33564.89|33564.89|33567.42|33567.42|33563.11|33563.11|0
1643641000000|2022-01-31 14:56:40|33569.19|33569.19|33569.19|33569.19|33569.19|33569.19|33569.19|33569.19|0
1643641010000|2022-01-31 14:56:50|33573.5|33573.5|33573.5|33573.5|33573.5|33573.5|33573.5|33573.5|0
1643641020000|2022-01-31 14:57:00|33577.81|33577.81|33581.36|33581.36|33581.36|33581.36|33577.81|33577.81|0
1643641030000|2022-01-31 14:57:10|33577.05|33577.05|33573.5|33573.5|33577.05|33577.05|33569.19|33569.19|0
1643641040000|2022-01-31 14:57:20|33569.19|33569.19|33569.19|33569.19|33569.19|33569.19|33569.19|33569.19|0
1643641050000|2022-01-31 14:57:30|33573.5|33573.5|33573.5|33573.5|33573.5|33573.5|33573.5|33573.5|0
1643641060000|2022-01-31 14:57:40|33577.81|33577.81|33577.81|33577.81|33577.81|33577.81|33577.81|33577.81|0
1643641070000|2022-01-31 14:57:50|33579.58|33579.58|33579.58|33579.58|33579.58|33579.58|33579.58|33579.58|0
1643641080000|2022-01-31 14:58:00|33575.28|33575.28|33589.97|33589.97|33589.97|33589.97|33575.28|33575.28|0
1643641090000|2022-01-31 14:58:10|33585.67|33585.67|33594.28|33594.28|33594.28|33594.28|33585.67|33585.67|0
1643641100000|2022-01-31 14:58:20|33596.06|33596.06|33596.06|33596.06|33596.06|33596.06|33596.06|33596.06|0
1643641110000|2022-01-31 14:58:30|33583.14|33583.14|33587.44|33587.44|33587.44|33587.44|33583.14|33583.14|0
1643641120000|2022-01-31 14:58:40|33591.75|33591.75|33608.98|33608.98|33608.98|33608.98|33591.75|33591.75|0
1643641140000|2022-01-31 14:59:00|33610.75|33610.75|33618.61|33618.61|33618.61|33618.61|33606.45|33606.45|0
1643641150000|2022-01-31 14:59:10|33614.31|33614.31|33618.61|33618.61|33618.61|33618.61|33614.31|33614.31|0
1643641160000|2022-01-31 14:59:20|33616.84|33616.84|33616.84|33616.84|33616.84|33616.84|33612.53|33612.53|0
1643641170000|2022-01-31 14:59:30|33612.53|33612.53|33612.53|33612.53|33612.53|33612.53|33612.53|33612.53|0
1643641180000|2022-01-31 14:59:40|33621.14|33621.14|33629|33629|33633.31|33633.31|33621.14|33621.14|0
1643641190000|2022-01-31 14:59:50|33633.31|33633.31|33635.09|33635.09|33635.09|33635.09|33633.31|33633.31|0
1643641200000|2022-01-31 15:00:00|33630.78|33630.78|33630.78|33630.78|33630.78|33630.78|33626.48|33626.48|0
1643641210000|2022-01-31 15:00:10|33625.45|33625.45|33603.92|33603.92|33625.45|33625.45|33595.3|33595.3|0
1643641220000|2022-01-31 15:00:20|33608.22|33608.22|33608.22|33608.22|33608.22|33608.22|33608.22|33608.22|0
1643641230000|2022-01-31 15:00:30|33612.53|33612.53|33610.75|33610.75|33612.53|33612.53|33610.75|33610.75|0
1643641240000|2022-01-31 15:00:40|33602.14|33602.14|33602.14|33602.14|33602.14|33602.14|33602.14|33602.14|0
1643641250000|2022-01-31 15:00:50|33606.45|33606.45|33606.45|33606.45|33606.45|33606.45|33606.45|33606.45|0
1643641260000|2022-01-31 15:01:00|33597.83|33597.83|33589.22|33589.22|33597.83|33597.83|33589.22|33589.22|0
1643641270000|2022-01-31 15:01:10|33593.53|33593.53|33593.53|33593.53|33593.53|33593.53|33593.53|33593.53|0
1643641300000|2022-01-31 15:01:40|33591.75|33591.75|33602.14|33602.14|33602.14|33602.14|33591.75|33591.75|0
1643641330000|2022-01-31 15:02:10|33597.83|33597.83|33600.36|33600.36|33602.14|33602.14|33597.83|33597.83|0
1643641340000|2022-01-31 15:02:20|33596.06|33596.06|33596.06|33596.06|33596.06|33596.06|33596.06|33596.06|0
1643641350000|2022-01-31 15:02:30|33600.36|33600.36|33600.36|33600.36|33600.36|33600.36|33600.36|33600.36|0
1643641370000|2022-01-31 15:02:50|33598.59|33598.59|33598.59|33598.59|33598.59|33598.59|33598.59|33598.59|0
1643641390000|2022-01-31 15:03:10|33594.28|33594.28|33594.28|33594.28|33594.28|33594.28|33594.28|33594.28|0
1643641400000|2022-01-31 15:03:20|33592.5|33592.5|33588.2|33588.2|33592.5|33592.5|33588.2|33588.2|0
1643641410000|2022-01-31 15:03:30|33589.97|33589.97|33585.67|33585.67|33589.97|33589.97|33585.67|33585.67|0
1643641420000|2022-01-31 15:03:40|33589.97|33589.97|33594.28|33594.28|33594.28|33594.28|33589.97|33589.97|0
1643641430000|2022-01-31 15:03:50|33585.67|33585.67|33585.67|33585.67|33585.67|33585.67|33585.67|33585.67|0
1643641440000|2022-01-31 15:04:00|33583.89|33583.89|33588.2|33588.2|33588.2|33588.2|33583.89|33583.89|0
1643641450000|2022-01-31 15:04:10|33583.89|33583.89|33583.89|33583.89|33583.89|33583.89|33583.89|33583.89|0
1643641480000|2022-01-31 15:04:40|33579.58|33579.58|33579.58|33579.58|33579.58|33579.58|33579.58|33579.58|0
1643641500000|2022-01-31 15:05:00|33566.66|33566.66|33560.58|33560.58|33573.5|33573.5|33560.58|33560.58|0
1643641510000|2022-01-31 15:05:10|33564.89|33564.89|33573.5|33573.5|33573.5|33573.5|33564.89|33564.89|0
1643641520000|2022-01-31 15:05:20|33577.81|33577.81|33577.81|33577.81|33582.11|33582.11|33577.81|33577.81|0
1643641540000|2022-01-31 15:05:40|33576.03|33576.03|33576.03|33576.03|33576.03|33576.03|33576.03|33576.03|0
1643641550000|2022-01-31 15:05:50|33580.34|33580.34|33578.56|33578.56|33580.34|33580.34|33578.56|33578.56|0
1643641560000|2022-01-31 15:06:00|33569.94|33569.94|33574.25|33574.25|33574.25|33574.25|33569.94|33569.94|0
1643641580000|2022-01-31 15:06:20|33569.94|33569.94|33574.25|33574.25|33574.25|33574.25|33569.94|33569.94|0
1643641600000|2022-01-31 15:06:40|33569.94|33569.94|33569.94|33569.94|33569.94|33569.94|33569.94|33569.94|0
1643641610000|2022-01-31 15:06:50|33568.17|33568.17|33572.47|33572.47|33572.47|33572.47|33568.17|33568.17|0
1643641620000|2022-01-31 15:07:00|33576.78|33576.78|33572.47|33572.47|33576.78|33576.78|33572.47|33572.47|0
1643641630000|2022-01-31 15:07:10|33563.86|33563.86|33561.33|33561.33|33563.86|33563.86|33559.55|33559.55|0
1643641640000|2022-01-31 15:07:20|33569.94|33569.94|33569.94|33569.94|33569.94|33569.94|33569.94|33569.94|0
1643641660000|2022-01-31 15:07:40|33565.64|33565.64|33561.33|33561.33|33565.64|33565.64|33557.03|33557.03|0
1643641670000|2022-01-31 15:07:50|33565.64|33565.64|33565.64|33565.64|33565.64|33565.64|33565.64|33565.64|0
1643641690000|2022-01-31 15:08:10|33563.86|33563.86|33565.64|33565.64|33565.64|33565.64|33563.86|33563.86|0
1643641700000|2022-01-31 15:08:20|33569.94|33569.94|33569.94|33569.94|33569.94|33569.94|33569.94|33569.94|0
1643641730000|2022-01-31 15:08:50|33552.72|33552.72|33552.72|33552.72|33557.03|33557.03|33548.41|33548.41|0
1643641740000|2022-01-31 15:09:00|33548.41|33548.41|33552.72|33552.72|33552.72|33552.72|33548.41|33548.41|0
1643641750000|2022-01-31 15:09:10|33547.39|33547.39|33549.16|33549.16|33549.16|33549.16|33547.39|33547.39|0
1643641760000|2022-01-31 15:09:20|33553.47|33553.47|33553.47|33553.47|33553.47|33553.47|33553.47|33553.47|0
1643641780000|2022-01-31 15:09:40|33557.78|33557.78|33557.78|33557.78|33557.78|33557.78|33557.78|33557.78|0
1643641790000|2022-01-31 15:09:50|33559.55|33559.55|33561.33|33561.33|33561.33|33561.33|33559.55|33559.55|0
1643641800000|2022-01-31 15:10:00|33557.03|33557.03|33555.25|33555.25|33557.03|33557.03|33555.25|33555.25|0
1643641810000|2022-01-31 15:10:10|33550.94|33550.94|33550.94|33550.94|33550.94|33550.94|33550.94|33550.94|0
1643641820000|2022-01-31 15:10:20|33555.25|33555.25|33555.25|33555.25|33555.25|33555.25|33555.25|33555.25|0
1643641830000|2022-01-31 15:10:30|33553.47|33553.47|33555.25|33555.25|33555.25|33555.25|33553.47|33553.47|0
1643641840000|2022-01-31 15:10:40|33550.94|33550.94|33550.94|33550.94|33550.94|33550.94|33550.94|33550.94|0
1643641850000|2022-01-31 15:10:50|33546.64|33546.64|33546.64|33546.64|33546.64|33546.64|33546.64|33546.64|0
1643641860000|2022-01-31 15:11:00|33542.33|33542.33|33542.33|33542.33|33542.33|33542.33|33542.33|33542.33|0
1643641880000|2022-01-31 15:11:20|33544.11|33544.11|33557.03|33557.03|33557.03|33557.03|33544.11|33544.11|0
1643641890000|2022-01-31 15:11:30|33558.8|33558.8|33558.8|33558.8|33558.8|33558.8|33558.8|33558.8|0
1643641900000|2022-01-31 15:11:40|33567.42|33567.42|33567.42|33567.42|33567.42|33567.42|33567.42|33567.42|0
1643641940000|2022-01-31 15:12:20|33563.11|33563.11|33558.8|33558.8|33563.11|33563.11|33558.8|33558.8|0
1643641950000|2022-01-31 15:12:30|33550.19|33550.19|33550.19|33550.19|33550.19|33550.19|33550.19|33550.19|0
1643641960000|2022-01-31 15:12:40|33554.5|33554.5|33560.58|33560.58|33560.58|33560.58|33554.5|33554.5|0
1643641970000|2022-01-31 15:12:50|33564.89|33564.89|33564.89|33564.89|33564.89|33564.89|33564.89|33564.89|0
1643641980000|2022-01-31 15:13:00|33569.19|33569.19|33573.5|33573.5|33573.5|33573.5|33569.19|33569.19|0
1643642000000|2022-01-31 15:13:20|33577.81|33577.81|33577.81|33577.81|33577.81|33577.81|33577.81|33577.81|0
1643642020000|2022-01-31 15:13:40|33564.89|33564.89|33570.97|33570.97|33570.97|33570.97|33564.89|33564.89|0
1643642040000|2022-01-31 15:14:00|33579.58|33579.58|33583.89|33583.89|33588.2|33588.2|33579.58|33579.58|0
1643642050000|2022-01-31 15:14:10|33588.2|33588.2|33594.28|33594.28|33594.28|33594.28|33588.2|33588.2|0
1643642060000|2022-01-31 15:14:20|33598.59|33598.59|33598.59|33598.59|33598.59|33598.59|33598.59|33598.59|0
1643642070000|2022-01-31 15:14:30|33600.36|33600.36|33600.36|33600.36|33600.36|33600.36|33600.36|33600.36|0
1643642090000|2022-01-31 15:14:50|33596.06|33596.06|33604.67|33604.67|33604.67|33604.67|33596.06|33596.06|0
1643642100000|2022-01-31 15:15:00|33602.89|33602.89|33604.67|33604.67|33604.67|33604.67|33602.89|33602.89|0
1643642110000|2022-01-31 15:15:10|33608.98|33608.98|33608.98|33608.98|33608.98|33608.98|33608.98|33608.98|0
1643642130000|2022-01-31 15:15:30|33604.67|33604.67|33600.36|33600.36|33604.67|33604.67|33591.75|33591.75|0
1643642160000|2022-01-31 15:16:00|33596.06|33596.06|33583.14|33583.14|33596.06|33596.06|33583.14|33583.14|0
1643642180000|2022-01-31 15:16:20|33574.52|33574.52|33574.52|33574.52|33574.52|33574.52|33574.52|33574.52|0
1643642190000|2022-01-31 15:16:30|33583.14|33583.14|33583.14|33583.14|33583.14|33583.14|33583.14|33583.14|0
1643642200000|2022-01-31 15:16:40|33574.52|33574.52|33574.52|33574.52|33574.52|33574.52|33574.52|33574.52|0
1643642230000|2022-01-31 15:17:10|33570.22|33570.22|33570.22|33570.22|33570.22|33570.22|33570.22|33570.22|0
1643642240000|2022-01-31 15:17:20|33568.44|33568.44|33568.44|33568.44|33568.44|33568.44|33568.44|33568.44|0
1643642260000|2022-01-31 15:17:40|33566.66|33566.66|33570.97|33570.97|33570.97|33570.97|33566.66|33566.66|0
1643642270000|2022-01-31 15:17:50|33566.66|33566.66|33570.97|33570.97|33575.28|33575.28|33566.66|33566.66|0
1643642280000|2022-01-31 15:18:00|33569.19|33569.19|33569.19|33569.19|33569.19|33569.19|33569.19|33569.19|0
1643642290000|2022-01-31 15:18:10|33573.5|33573.5|33573.5|33573.5|33573.5|33573.5|33573.5|33573.5|0
1643642300000|2022-01-31 15:18:20|33575.28|33575.28|33569.19|33569.19|33575.28|33575.28|33569.19|33569.19|0
1643642310000|2022-01-31 15:18:30|33567.42|33567.42|33560.58|33560.58|33569.19|33569.19|33556.27|33556.27|0
1643642320000|2022-01-31 15:18:40|33556.27|33556.27|33556.27|33556.27|33556.27|33556.27|33556.27|33556.27|0
1643642340000|2022-01-31 15:19:00|33552.72|33552.72|33548.41|33548.41|33552.72|33552.72|33548.41|33548.41|0
1643642350000|2022-01-31 15:19:10|33557.03|33557.03|33557.03|33557.03|33557.03|33557.03|33557.03|33557.03|0
1643642360000|2022-01-31 15:19:20|33548.41|33548.41|33552.72|33552.72|33552.72|33552.72|33548.41|33548.41|0
1643642370000|2022-01-31 15:19:30|33557.03|33557.03|33567.42|33567.42|33567.42|33567.42|33557.03|33557.03|0
1643642410000|2022-01-31 15:20:10|33563.11|33563.11|33561.33|33561.33|33563.11|33563.11|33561.33|33561.33|0
1643642420000|2022-01-31 15:20:20|33565.64|33565.64|33561.33|33561.33|33565.64|33565.64|33561.33|33561.33|0
1643642440000|2022-01-31 15:20:40|33557.03|33557.03|33557.03|33557.03|33557.03|33557.03|33557.03|33557.03|0
1643642460000|2022-01-31 15:21:00|33548.41|33548.41|33565.64|33565.64|33565.64|33565.64|33548.41|33548.41|0
1643642470000|2022-01-31 15:21:10|33557.03|33557.03|33558.8|33558.8|33558.8|33558.8|33552.72|33552.72|0
1643642480000|2022-01-31 15:21:20|33563.11|33563.11|33563.11|33563.11|33563.11|33563.11|33563.11|33563.11|0
1643642490000|2022-01-31 15:21:30|33566.66|33566.66|33566.66|33566.66|33566.66|33566.66|33566.66|33566.66|0
1643642500000|2022-01-31 15:21:40|33562.36|33562.36|33562.36|33562.36|33562.36|33562.36|33562.36|33562.36|0
1643642510000|2022-01-31 15:21:50|33566.66|33566.66|33566.66|33566.66|33566.66|33566.66|33566.66|33566.66|0
1643642530000|2022-01-31 15:22:10|33570.97|33570.97|33570.97|33570.97|33570.97|33570.97|33570.97|33570.97|0
1643642550000|2022-01-31 15:22:30|33575.28|33575.28|33562.36|33562.36|33575.28|33575.28|33562.36|33562.36|0
1643642570000|2022-01-31 15:22:50|33558.05|33558.05|33558.05|33558.05|33558.05|33558.05|33558.05|33558.05|0
1643642580000|2022-01-31 15:23:00|33554.5|33554.5|33554.5|33554.5|33554.5|33554.5|33554.5|33554.5|0
1643642610000|2022-01-31 15:23:30|33550.19|33550.19|33539.8|33539.8|33550.19|33550.19|33539.8|33539.8|0
1643642620000|2022-01-31 15:23:40|33544.11|33544.11|33544.11|33544.11|33544.11|33544.11|33544.11|33544.11|0
1643642640000|2022-01-31 15:24:00|33539.8|33539.8|33539.8|33539.8|33539.8|33539.8|33531.19|33531.19|0
1643642690000|2022-01-31 15:24:50|33544.11|33544.11|33544.11|33544.11|33544.11|33544.11|33544.11|33544.11|0
1643642720000|2022-01-31 15:25:20|33539.8|33539.8|33544.11|33544.11|33544.11|33544.11|33539.8|33539.8|0
1643642790000|2022-01-31 15:26:30|33548.41|33548.41|33548.41|33548.41|33548.41|33548.41|33548.41|33548.41|0
1643642800000|2022-01-31 15:26:40|33544.11|33544.11|33544.11|33544.11|33544.11|33544.11|33544.11|33544.11|0
1643642810000|2022-01-31 15:26:50|33548.41|33548.41|33548.41|33548.41|33548.41|33548.41|33548.41|33548.41|0
1643642830000|2022-01-31 15:27:10|33561.33|33561.33|33561.33|33561.33|33561.33|33561.33|33561.33|33561.33|0
1643642850000|2022-01-31 15:27:30|33557.03|33557.03|33557.03|33557.03|33557.03|33557.03|33557.03|33557.03|0
1643642860000|2022-01-31 15:27:40|33552.72|33552.72|33552.72|33552.72|33552.72|33552.72|33552.72|33552.72|0
1643642890000|2022-01-31 15:28:10|33548.41|33548.41|33548.41|33548.41|33548.41|33548.41|33548.41|33548.41|0
1643642900000|2022-01-31 15:28:20|33552.72|33552.72|33557.03|33557.03|33557.03|33557.03|33552.72|33552.72|0
1643642940000|2022-01-31 15:29:00|33558.8|33558.8|33562.36|33562.36|33562.36|33562.36|33558.8|33558.8|0
1643642950000|2022-01-31 15:29:10|33558.05|33558.05|33558.05|33558.05|33558.05|33558.05|33558.05|33558.05|0
1643642960000|2022-01-31 15:29:20|33553.74|33553.74|33547.66|33547.66|33553.74|33553.74|33547.66|33547.66|0
1643642970000|2022-01-31 15:29:30|33543.35|33543.35|33539.05|33539.05|33543.35|33543.35|33539.05|33539.05|0
1643642990000|2022-01-31 15:29:50|33534.74|33534.74|33534.74|33534.74|33534.74|33534.74|33534.74|33534.74|0
1643643000000|2022-01-31 15:30:00|33530.43|33530.43|33539.05|33539.05|33539.05|33539.05|33530.43|33530.43|0
1643643010000|2022-01-31 15:30:10|33534.74|33534.74|33521.82|33521.82|33534.74|33534.74|33521.82|33521.82|0
1643643030000|2022-01-31 15:30:30|33526.13|33526.13|33526.13|33526.13|33526.13|33526.13|33526.13|33526.13|0
1643643040000|2022-01-31 15:30:40|33521.82|33521.82|33521.82|33521.82|33521.82|33521.82|33521.82|33521.82|0
1643643050000|2022-01-31 15:30:50|33526.13|33526.13|33530.43|33530.43|33530.43|33530.43|33526.13|33526.13|0
1643643070000|2022-01-31 15:31:10|33526.13|33526.13|33521.82|33521.82|33526.13|33526.13|33521.82|33521.82|0
1643643080000|2022-01-31 15:31:20|33517.52|33517.52|33517.52|33517.52|33517.52|33517.52|33517.52|33517.52|0
1643643100000|2022-01-31 15:31:40|33513.21|33513.21|33513.21|33513.21|33513.21|33513.21|33513.21|33513.21|0
1643643120000|2022-01-31 15:32:00|33509.65|33509.65|33511.43|33511.43|33515.74|33515.74|33509.65|33509.65|0
1643643130000|2022-01-31 15:32:10|33507.12|33507.12|33503.57|33503.57|33507.12|33507.12|33503.57|33503.57|0
1643643160000|2022-01-31 15:32:40|33494.96|33494.96|33499.26|33499.26|33499.26|33499.26|33494.96|33494.96|0
1643643170000|2022-01-31 15:32:50|33503.57|33503.57|33507.88|33507.88|33507.88|33507.88|33503.57|33503.57|0
1643643180000|2022-01-31 15:33:00|33503.57|33503.57|33503.57|33503.57|33503.57|33503.57|33499.26|33499.26|0
1643643220000|2022-01-31 15:33:40|33507.88|33507.88|33503.57|33503.57|33507.88|33507.88|33503.57|33503.57|0
1643643240000|2022-01-31 15:34:00|33500.02|33500.02|33500.02|33500.02|33500.02|33500.02|33500.02|33500.02|0
1643643290000|2022-01-31 15:34:50|33504.32|33504.32|33504.32|33504.32|33508.63|33508.63|33504.32|33504.32|0
1643643300000|2022-01-31 15:35:00|33500.02|33500.02|33500.02|33500.02|33500.02|33500.02|33495.71|33495.71|0
1643643350000|2022-01-31 15:35:50|33495.71|33495.71|33504.32|33504.32|33504.32|33504.32|33495.71|33495.71|0
1643643360000|2022-01-31 15:36:00|33508.63|33508.63|33508.63|33508.63|33508.63|33508.63|33508.63|33508.63|0
1643643370000|2022-01-31 15:36:10|33504.32|33504.32|33485.32|33485.32|33504.32|33504.32|33485.32|33485.32|0
1643643410000|2022-01-31 15:36:50|33489.63|33489.63|33489.63|33489.63|33489.63|33489.63|33489.63|33489.63|0
1643643450000|2022-01-31 15:37:30|33487.85|33487.85|33487.85|33487.85|33487.85|33487.85|33483.54|33483.54|0
1643643480000|2022-01-31 15:38:00|33483.54|33483.54|33479.24|33479.24|33483.54|33483.54|33479.24|33479.24|0
1643643530000|2022-01-31 15:38:50|33474.93|33474.93|33464.54|33464.54|33474.93|33474.93|33460.23|33460.23|0
1643643540000|2022-01-31 15:39:00|33455.93|33455.93|33455.93|33455.93|33455.93|33455.93|33455.93|33455.93|0
1643643560000|2022-01-31 15:39:20|33460.23|33460.23|33460.23|33460.23|33460.23|33460.23|33460.23|33460.23|0
1643643570000|2022-01-31 15:39:30|33464.54|33464.54|33464.54|33464.54|33464.54|33464.54|33464.54|33464.54|0
1643643600000|2022-01-31 15:40:00|33460.23|33460.23|33452.37|33452.37|33460.23|33460.23|33452.37|33452.37|0
1643643610000|2022-01-31 15:40:10|33456.68|33456.68|33456.68|33456.68|33456.68|33456.68|33456.68|33456.68|0
1643643630000|2022-01-31 15:40:30|33460.98|33460.98|33460.98|33460.98|33460.98|33460.98|33460.98|33460.98|0
1643643650000|2022-01-31 15:40:50|33462.76|33462.76|33462.76|33462.76|33462.76|33462.76|33462.76|33462.76|0
1643643660000|2022-01-31 15:41:00|33467.07|33467.07|33467.07|33467.07|33467.07|33467.07|33467.07|33467.07|0
1643643680000|2022-01-31 15:41:20|33475.68|33475.68|33475.68|33475.68|33475.68|33475.68|33475.68|33475.68|0
1643643710000|2022-01-31 15:41:50|33471.37|33471.37|33475.68|33475.68|33475.68|33475.68|33471.37|33471.37|0
1643643720000|2022-01-31 15:42:00|33479.99|33479.99|33479.99|33479.99|33479.99|33479.99|33479.99|33479.99|0
1643643740000|2022-01-31 15:42:20|33475.68|33475.68|33475.68|33475.68|33475.68|33475.68|33475.68|33475.68|0
1643643780000|2022-01-31 15:43:00|33479.99|33479.99|33471.37|33471.37|33479.99|33479.99|33471.37|33471.37|0
1643643800000|2022-01-31 15:43:20|33458.46|33458.46|33454.15|33454.15|33458.46|33458.46|33454.15|33454.15|0
1643643820000|2022-01-31 15:43:40|33462.76|33462.76|33449.84|33449.84|33462.76|33462.76|33449.84|33449.84|0
1643643840000|2022-01-31 15:44:00|33454.15|33454.15|33454.15|33454.15|33454.15|33454.15|33454.15|33454.15|0
1643643850000|2022-01-31 15:44:10|33450.59|33450.59|33446.29|33446.29|33450.59|33450.59|33446.29|33446.29|0
1643643870000|2022-01-31 15:44:30|33444.51|33444.51|33444.51|33444.51|33444.51|33444.51|33444.51|33444.51|0
1643643890000|2022-01-31 15:44:50|33440.2|33440.2|33440.2|33440.2|33440.2|33440.2|33435.9|33435.9|0
1643643900000|2022-01-31 15:45:00|33444.51|33444.51|33444.51|33444.51|33444.51|33444.51|33444.51|33444.51|0
1643643910000|2022-01-31 15:45:10|33448.82|33448.82|33444.51|33444.51|33448.82|33448.82|33444.51|33444.51|0
1643643920000|2022-01-31 15:45:20|33440.2|33440.2|33440.2|33440.2|33440.2|33440.2|33440.2|33440.2|0
1643643940000|2022-01-31 15:45:40|33431.59|33431.59|33431.59|33431.59|33431.59|33431.59|33431.59|33431.59|0
1643643960000|2022-01-31 15:46:00|33429.81|33429.81|33429.81|33429.81|33429.81|33429.81|33429.81|33429.81|0
1643643970000|2022-01-31 15:46:10|33438.43|33438.43|33446.29|33446.29|33446.29|33446.29|33438.43|33438.43|0
1643643990000|2022-01-31 15:46:30|33448.07|33448.07|33448.07|33448.07|33448.07|33448.07|33448.07|33448.07|0
1643644000000|2022-01-31 15:46:40|33449.84|33449.84|33449.84|33449.84|33449.84|33449.84|33449.84|33449.84|0
1643644010000|2022-01-31 15:46:50|33454.15|33454.15|33454.15|33454.15|33454.15|33454.15|33454.15|33454.15|0
1643644020000|2022-01-31 15:47:00|33458.46|33458.46|33454.15|33454.15|33458.46|33458.46|33454.15|33454.15|0
1643644030000|2022-01-31 15:47:10|33458.46|33458.46|33458.46|33458.46|33458.46|33458.46|33458.46|33458.46|0
1643644040000|2022-01-31 15:47:20|33462.76|33462.76|33462.76|33462.76|33462.76|33462.76|33462.76|33462.76|0
1643644070000|2022-01-31 15:47:50|33458.46|33458.46|33454.15|33454.15|33458.46|33458.46|33454.15|33454.15|0
1643644080000|2022-01-31 15:48:00|33462.76|33462.76|33462.76|33462.76|33462.76|33462.76|33462.76|33462.76|0
1643644090000|2022-01-31 15:48:10|33458.46|33458.46|33458.46|33458.46|33458.46|33458.46|33458.46|33458.46|0
1643644100000|2022-01-31 15:48:20|33456.68|33456.68|33456.68|33456.68|33456.68|33456.68|33456.68|33456.68|0
1643644120000|2022-01-31 15:48:40|33460.98|33460.98|33460.98|33460.98|33460.98|33460.98|33460.98|33460.98|0
1643644130000|2022-01-31 15:48:50|33469.6|33469.6|33469.6|33469.6|33469.6|33469.6|33469.6|33469.6|0
1643644140000|2022-01-31 15:49:00|33478.21|33478.21|33479.99|33479.99|33479.99|33479.99|33478.21|33478.21|0
1643644150000|2022-01-31 15:49:10|33475.68|33475.68|33475.68|33475.68|33475.68|33475.68|33475.68|33475.68|0
1643644160000|2022-01-31 15:49:20|33477.46|33477.46|33477.46|33477.46|33477.46|33477.46|33477.46|33477.46|0
1643644190000|2022-01-31 15:49:50|33486.07|33486.07|33486.07|33486.07|33486.07|33486.07|33486.07|33486.07|0
1643644210000|2022-01-31 15:50:10|33490.38|33490.38|33490.38|33490.38|33490.38|33490.38|33490.38|33490.38|0
1643644220000|2022-01-31 15:50:20|33494.68|33494.68|33494.68|33494.68|33494.68|33494.68|33494.68|33494.68|0
1643644280000|2022-01-31 15:51:20|33496.46|33496.46|33502.55|33502.55|33502.55|33502.55|33496.46|33496.46|0
1643644300000|2022-01-31 15:51:40|33506.85|33506.85|33502.55|33502.55|33506.85|33506.85|33502.55|33502.55|0
1643644320000|2022-01-31 15:52:00|33504.32|33504.32|33508.63|33508.63|33508.63|33508.63|33504.32|33504.32|0
1643644350000|2022-01-31 15:52:30|33512.94|33512.94|33512.94|33512.94|33512.94|33512.94|33512.94|33512.94|0
1643644360000|2022-01-31 15:52:40|33508.63|33508.63|33508.63|33508.63|33508.63|33508.63|33508.63|33508.63|0
1643644380000|2022-01-31 15:53:00|33517.24|33517.24|33517.24|33517.24|33517.24|33517.24|33517.24|33517.24|0
1643644390000|2022-01-31 15:53:10|33512.94|33512.94|33512.94|33512.94|33512.94|33512.94|33512.94|33512.94|0
1643644400000|2022-01-31 15:53:20|33508.63|33508.63|33512.94|33512.94|33512.94|33512.94|33508.63|33508.63|0
1643644410000|2022-01-31 15:53:30|33517.24|33517.24|33517.24|33517.24|33517.24|33517.24|33517.24|33517.24|0
1643644420000|2022-01-31 15:53:40|33519.02|33519.02|33520.8|33520.8|33520.8|33520.8|33519.02|33519.02|0
1643644430000|2022-01-31 15:53:50|33512.18|33512.18|33507.88|33507.88|33512.18|33512.18|33507.88|33507.88|0
1643644450000|2022-01-31 15:54:10|33506.1|33506.1|33510.41|33510.41|33510.41|33510.41|33506.1|33506.1|0
1643644480000|2022-01-31 15:54:40|33514.71|33514.71|33514.71|33514.71|33514.71|33514.71|33514.71|33514.71|0
1643644490000|2022-01-31 15:54:50|33519.02|33519.02|33525.1|33525.1|33525.1|33525.1|33519.02|33519.02|0
1643644500000|2022-01-31 15:55:00|33529.41|33529.41|33529.41|33529.41|33529.41|33529.41|33529.41|33529.41|0
1643644510000|2022-01-31 15:55:10|33533.72|33533.72|33525.1|33525.1|33533.72|33533.72|33525.1|33525.1|0
1643644520000|2022-01-31 15:55:20|33529.41|33529.41|33529.41|33529.41|33529.41|33529.41|33529.41|33529.41|0
1643644530000|2022-01-31 15:55:30|33538.02|33538.02|33538.02|33538.02|33538.02|33538.02|33538.02|33538.02|0
1643644560000|2022-01-31 15:56:00|33536.25|33536.25|33536.25|33536.25|33536.25|33536.25|33536.25|33536.25|0
1643644570000|2022-01-31 15:56:10|33540.55|33540.55|33536.25|33536.25|33540.55|33540.55|33536.25|33536.25|0
1643644580000|2022-01-31 15:56:20|33531.94|33531.94|33531.94|33531.94|33531.94|33531.94|33531.94|33531.94|0
1643644600000|2022-01-31 15:56:40|33536.25|33536.25|33536.25|33536.25|33536.25|33536.25|33536.25|33536.25|0
1643644610000|2022-01-31 15:56:50|33531.94|33531.94|33531.94|33531.94|33531.94|33531.94|33531.94|33531.94|0
1643644630000|2022-01-31 15:57:10|33536.25|33536.25|33536.25|33536.25|33536.25|33536.25|33536.25|33536.25|0
1643644640000|2022-01-31 15:57:20|33540.55|33540.55|33540.55|33540.55|33540.55|33540.55|33540.55|33540.55|0
1643644650000|2022-01-31 15:57:30|33538.77|33538.77|33538.77|33538.77|33538.77|33538.77|33538.77|33538.77|0
1643644660000|2022-01-31 15:57:40|33543.08|33543.08|33543.08|33543.08|33543.08|33543.08|33543.08|33543.08|0
1643644690000|2022-01-31 15:58:10|33547.39|33547.39|33547.39|33547.39|33547.39|33547.39|33547.39|33547.39|0
1643644700000|2022-01-31 15:58:20|33543.08|33543.08|33534.47|33534.47|33543.08|33543.08|33534.47|33534.47|0
1643644710000|2022-01-31 15:58:30|33530.16|33530.16|33521.55|33521.55|33530.16|33530.16|33521.55|33521.55|0
1643644730000|2022-01-31 15:58:50|33534.47|33534.47|33534.47|33534.47|33534.47|33534.47|33534.47|33534.47|0
1643644750000|2022-01-31 15:59:10|33538.77|33538.77|33534.47|33534.47|33538.77|33538.77|33534.47|33534.47|0
1643644770000|2022-01-31 15:59:30|33538.77|33538.77|33538.77|33538.77|33538.77|33538.77|33538.77|33538.77|0
1643644780000|2022-01-31 15:59:40|33534.47|33534.47|33534.47|33534.47|33534.47|33534.47|33534.47|33534.47|0
1643644790000|2022-01-31 15:59:50|33536.25|33536.25|33536.25|33536.25|33536.25|33536.25|33536.25|33536.25|0
1643644800000|2022-01-31 16:00:00|33540.55|33540.55|33540.55|33540.55|33540.55|33540.55|33540.55|33540.55|0
1643644830000|2022-01-31 16:00:30|33531.94|33531.94|33531.94|33531.94|33531.94|33531.94|33531.94|33531.94|0
1643644860000|2022-01-31 16:01:00|33527.63|33527.63|33529.41|33529.41|33529.41|33529.41|33527.63|33527.63|0
1643644880000|2022-01-31 16:01:20|33533.72|33533.72|33533.72|33533.72|33533.72|33533.72|33533.72|33533.72|0
1643644890000|2022-01-31 16:01:30|33538.02|33538.02|33539.8|33539.8|33539.8|33539.8|33538.02|33538.02|0
1643644900000|2022-01-31 16:01:40|33544.11|33544.11|33544.11|33544.11|33544.11|33544.11|33544.11|33544.11|0
1643644940000|2022-01-31 16:02:20|33552.72|33552.72|33544.11|33544.11|33552.72|33552.72|33544.11|33544.11|0
1643644950000|2022-01-31 16:02:30|33539.8|33539.8|33535.49|33535.49|33539.8|33539.8|33535.49|33535.49|0
1643644990000|2022-01-31 16:03:10|33531.19|33531.19|33520.8|33520.8|33531.19|33531.19|33520.8|33520.8|0
1643645030000|2022-01-31 16:03:50|33510.41|33510.41|33510.41|33510.41|33510.41|33510.41|33510.41|33510.41|0
1643645060000|2022-01-31 16:04:20|33511.16|33511.16|33511.16|33511.16|33515.46|33515.46|33511.16|33511.16|0
1643645090000|2022-01-31 16:04:50|33515.46|33515.46|33521.55|33521.55|33521.55|33521.55|33515.46|33515.46|0
1643645110000|2022-01-31 16:05:10|33517.24|33517.24|33512.94|33512.94|33517.24|33517.24|33508.63|33508.63|0
1643645130000|2022-01-31 16:05:30|33517.24|33517.24|33521.55|33521.55|33521.55|33521.55|33517.24|33517.24|0
1643645140000|2022-01-31 16:05:40|33525.85|33525.85|33521.55|33521.55|33525.85|33525.85|33521.55|33521.55|0
1643645160000|2022-01-31 16:06:00|33525.85|33525.85|33517.24|33517.24|33525.85|33525.85|33517.24|33517.24|0
1643645180000|2022-01-31 16:06:20|33512.94|33512.94|33512.94|33512.94|33512.94|33512.94|33512.94|33512.94|0
1643645200000|2022-01-31 16:06:40|33517.24|33517.24|33517.24|33517.24|33517.24|33517.24|33517.24|33517.24|0
1643645210000|2022-01-31 16:06:50|33519.02|33519.02|33523.33|33523.33|33523.33|33523.33|33519.02|33519.02|0
1643645220000|2022-01-31 16:07:00|33525.1|33525.1|33525.1|33525.1|33525.1|33525.1|33525.1|33525.1|0
1643645230000|2022-01-31 16:07:10|33529.41|33529.41|33533.72|33533.72|33533.72|33533.72|33529.41|33529.41|0
1643645280000|2022-01-31 16:08:00|33529.41|33529.41|33529.41|33529.41|33529.41|33529.41|33529.41|33529.41|0
1643645290000|2022-01-31 16:08:10|33533.72|33533.72|33525.1|33525.1|33533.72|33533.72|33525.1|33525.1|0
1643645340000|2022-01-31 16:09:00|33529.41|33529.41|33533.72|33533.72|33533.72|33533.72|33529.41|33529.41|0
1643645400000|2022-01-31 16:10:00|33538.02|33538.02|33542.33|33542.33|33542.33|33542.33|33538.02|33538.02|0
1643645410000|2022-01-31 16:10:10|33546.64|33546.64|33544.86|33544.86|33546.64|33546.64|33544.86|33544.86|0
1643645420000|2022-01-31 16:10:20|33546.64|33546.64|33552.72|33552.72|33552.72|33552.72|33546.64|33546.64|0
1643645460000|2022-01-31 16:11:00|33548.41|33548.41|33552.72|33552.72|33552.72|33552.72|33548.41|33548.41|0
1643645480000|2022-01-31 16:11:20|33554.5|33554.5|33558.8|33558.8|33558.8|33558.8|33554.5|33554.5|0
1643645500000|2022-01-31 16:11:40|33563.11|33563.11|33563.11|33563.11|33563.11|33563.11|33563.11|33563.11|0
1643645520000|2022-01-31 16:12:00|33558.8|33558.8|33557.03|33557.03|33558.8|33558.8|33557.03|33557.03|0
1643645550000|2022-01-31 16:12:30|33561.33|33561.33|33561.33|33561.33|33561.33|33561.33|33561.33|33561.33|0
1643645580000|2022-01-31 16:13:00|33557.03|33557.03|33557.03|33557.03|33557.03|33557.03|33557.03|33557.03|0
1643645590000|2022-01-31 16:13:10|33569.94|33569.94|33569.94|33569.94|33569.94|33569.94|33569.94|33569.94|0
1643645600000|2022-01-31 16:13:20|33561.33|33561.33|33558.8|33558.8|33561.33|33561.33|33558.8|33558.8|0
1643645610000|2022-01-31 16:13:30|33554.5|33554.5|33548.41|33548.41|33554.5|33554.5|33548.41|33548.41|0
1643645670000|2022-01-31 16:14:30|33544.11|33544.11|33538.02|33538.02|33544.11|33544.11|33538.02|33538.02|0
1643645680000|2022-01-31 16:14:40|33531.94|33531.94|33531.94|33531.94|33531.94|33531.94|33531.94|33531.94|0
1643645690000|2022-01-31 16:14:50|33530.16|33530.16|33530.16|33530.16|33530.16|33530.16|33530.16|33530.16|0
1643645700000|2022-01-31 16:15:00|33525.85|33525.85|33525.85|33525.85|33525.85|33525.85|33525.85|33525.85|0
1643645720000|2022-01-31 16:15:20|33521.55|33521.55|33521.55|33521.55|33521.55|33521.55|33521.55|33521.55|0
1643645730000|2022-01-31 16:15:30|33530.16|33530.16|33531.94|33531.94|33531.94|33531.94|33530.16|33530.16|0
1643645740000|2022-01-31 16:15:40|33533.72|33533.72|33533.72|33533.72|33533.72|33533.72|33533.72|33533.72|0
1643645760000|2022-01-31 16:16:00|33529.41|33529.41|33527.63|33527.63|33529.41|33529.41|33527.63|33527.63|0
1643645770000|2022-01-31 16:16:10|33525.85|33525.85|33525.85|33525.85|33525.85|33525.85|33521.55|33521.55|0
1643645800000|2022-01-31 16:16:40|33521.55|33521.55|33525.85|33525.85|33525.85|33525.85|33521.55|33521.55|0
1643645830000|2022-01-31 16:17:10|33521.55|33521.55|33521.55|33521.55|33521.55|33521.55|33517.24|33517.24|0
1643645840000|2022-01-31 16:17:20|33525.85|33525.85|33531.94|33531.94|33531.94|33531.94|33525.85|33525.85|0
1643645860000|2022-01-31 16:17:40|33536.25|33536.25|33536.25|33536.25|33536.25|33536.25|33536.25|33536.25|0
1643645870000|2022-01-31 16:17:50|33540.55|33540.55|33540.55|33540.55|33540.55|33540.55|33540.55|33540.55|0
1643645880000|2022-01-31 16:18:00|33536.25|33536.25|33536.25|33536.25|33536.25|33536.25|33536.25|33536.25|0
1643645930000|2022-01-31 16:18:50|33531.94|33531.94|33527.63|33527.63|33531.94|33531.94|33527.63|33527.63|0
1643645940000|2022-01-31 16:19:00|33531.94|33531.94|33531.94|33531.94|33531.94|33531.94|33531.94|33531.94|0
1643646000000|2022-01-31 16:20:00|33536.25|33536.25|33538.02|33538.02|33538.02|33538.02|33536.25|33536.25|0
1643646010000|2022-01-31 16:20:10|33533.72|33533.72|33533.72|33533.72|33538.02|33538.02|33533.72|33533.72|0
1643646020000|2022-01-31 16:20:20|33529.41|33529.41|33529.41|33529.41|33529.41|33529.41|33529.41|33529.41|0
1643646030000|2022-01-31 16:20:30|33525.85|33525.85|33517.24|33517.24|33525.85|33525.85|33517.24|33517.24|0
1643646050000|2022-01-31 16:20:50|33521.55|33521.55|33525.85|33525.85|33525.85|33525.85|33521.55|33521.55|0
1643646100000|2022-01-31 16:21:40|33521.55|33521.55|33521.55|33521.55|33521.55|33521.55|33521.55|33521.55|0
1643646120000|2022-01-31 16:22:00|33519.77|33519.77|33519.77|33519.77|33519.77|33519.77|33519.77|33519.77|0
1643646130000|2022-01-31 16:22:10|33515.46|33515.46|33511.16|33511.16|33515.46|33515.46|33511.16|33511.16|0
1643646140000|2022-01-31 16:22:20|33509.38|33509.38|33509.38|33509.38|33509.38|33509.38|33509.38|33509.38|0
1643646160000|2022-01-31 16:22:40|33513.69|33513.69|33513.69|33513.69|33513.69|33513.69|33513.69|33513.69|0
1643646180000|2022-01-31 16:23:00|33511.91|33511.91|33511.91|33511.91|33511.91|33511.91|33511.91|33511.91|0
1643646190000|2022-01-31 16:23:10|33516.22|33516.22|33520.52|33520.52|33520.52|33520.52|33516.22|33516.22|0
1643646210000|2022-01-31 16:23:30|33522.3|33522.3|33522.3|33522.3|33522.3|33522.3|33522.3|33522.3|0
1643646240000|2022-01-31 16:24:00|33517.99|33517.99|33517.99|33517.99|33517.99|33517.99|33517.99|33517.99|0
1643646270000|2022-01-31 16:24:30|33522.3|33522.3|33522.3|33522.3|33522.3|33522.3|33522.3|33522.3|0
1643646280000|2022-01-31 16:24:40|33524.08|33524.08|33530.16|33530.16|33530.16|33530.16|33524.08|33524.08|0
1643646300000|2022-01-31 16:25:00|33525.85|33525.85|33519.77|33519.77|33525.85|33525.85|33519.77|33519.77|0
1643646310000|2022-01-31 16:25:10|33521.55|33521.55|33517.24|33517.24|33521.55|33521.55|33512.94|33512.94|0
1643646320000|2022-01-31 16:25:20|33515.46|33515.46|33515.46|33515.46|33515.46|33515.46|33515.46|33515.46|0
1643646330000|2022-01-31 16:25:30|33519.77|33519.77|33519.77|33519.77|33519.77|33519.77|33519.77|33519.77|0
1643646340000|2022-01-31 16:25:40|33515.46|33515.46|33511.16|33511.16|33515.46|33515.46|33511.16|33511.16|0
1643646350000|2022-01-31 16:25:50|33506.85|33506.85|33505.07|33505.07|33506.85|33506.85|33505.07|33505.07|0
1643646380000|2022-01-31 16:26:20|33496.46|33496.46|33494.68|33494.68|33496.46|33496.46|33494.68|33494.68|0
1643646390000|2022-01-31 16:26:30|33490.38|33490.38|33490.38|33490.38|33490.38|33490.38|33490.38|33490.38|0
1643646400000|2022-01-31 16:26:40|33488.6|33488.6|33488.6|33488.6|33488.6|33488.6|33488.6|33488.6|0
1643646410000|2022-01-31 16:26:50|33490.38|33490.38|33490.38|33490.38|33490.38|33490.38|33490.38|33490.38|0
1643646420000|2022-01-31 16:27:00|33494.68|33494.68|33494.68|33494.68|33494.68|33494.68|33494.68|33494.68|0
1643646430000|2022-01-31 16:27:10|33490.38|33490.38|33490.38|33490.38|33490.38|33490.38|33490.38|33490.38|0
1643646450000|2022-01-31 16:27:30|33488.6|33488.6|33492.91|33492.91|33492.91|33492.91|33488.6|33488.6|0
1643646470000|2022-01-31 16:27:50|33488.6|33488.6|33488.6|33488.6|33488.6|33488.6|33488.6|33488.6|0
1643646480000|2022-01-31 16:28:00|33486.82|33486.82|33486.82|33486.82|33486.82|33486.82|33486.82|33486.82|0
1643646490000|2022-01-31 16:28:10|33482.52|33482.52|33479.99|33479.99|33482.52|33482.52|33478.21|33478.21|0
1643646500000|2022-01-31 16:28:20|33478.21|33478.21|33482.52|33482.52|33482.52|33482.52|33478.21|33478.21|0
1643646510000|2022-01-31 16:28:30|33480.74|33480.74|33480.74|33480.74|33480.74|33480.74|33480.74|33480.74|0
1643646520000|2022-01-31 16:28:40|33485.05|33485.05|33485.05|33485.05|33485.05|33485.05|33485.05|33485.05|0
1643646530000|2022-01-31 16:28:50|33489.35|33489.35|33497.97|33497.97|33497.97|33497.97|33489.35|33489.35|0
1643646540000|2022-01-31 16:29:00|33499.74|33499.74|33478.96|33478.96|33499.74|33499.74|33478.96|33478.96|0
1643646550000|2022-01-31 16:29:10|33474.66|33474.66|33446.02|33446.02|33474.66|33474.66|33446.02|33446.02|0
1643646560000|2022-01-31 16:29:20|33444.24|33444.24|33439.93|33439.93|33444.24|33444.24|33439.93|33439.93|0
1643646570000|2022-01-31 16:29:30|33435.62|33435.62|33431.32|33431.32|33435.62|33435.62|33431.32|33431.32|0
1643646580000|2022-01-31 16:29:40|33429.54|33429.54|33451.07|33451.07|33451.07|33451.07|33425.23|33425.23|0
1643646590000|2022-01-31 16:29:50|33455.38|33455.38|33457.43|33457.43|33462.49|33462.49|33453.88|33453.88|0
1643703300000|2022-02-01 08:15:00|33403.43|33403.43|33405.21|33405.21|33405.21|33405.21|33403.43|33403.43|0
1643703310000|2022-02-01 08:15:10|33413.82|33413.82|33392.29|33392.29|33413.82|33413.82|33392.29|33392.29|0
1643703330000|2022-02-01 08:15:30|33394.06|33394.06|33394.06|33394.06|33394.06|33394.06|33394.06|33394.06|0
1643703340000|2022-02-01 08:15:40|33398.37|33398.37|33386.96|33386.96|33400.15|33400.15|33382.65|33382.65|0
1643703360000|2022-02-01 08:16:00|33385.18|33385.18|33376.57|33376.57|33385.18|33385.18|33363.65|33363.65|0
1643703380000|2022-02-01 08:16:20|33359.34|33359.34|33367.95|33367.95|33367.95|33367.95|33359.34|33359.34|0
1643703390000|2022-02-01 08:16:30|33369.73|33369.73|33369.73|33369.73|33369.73|33369.73|33369.73|33369.73|0
1643703400000|2022-02-01 08:16:40|33356.81|33356.81|33365.42|33365.42|33365.42|33365.42|33356.81|33356.81|0
1643703420000|2022-02-01 08:17:00|33368.98|33368.98|33378.34|33378.34|33378.34|33378.34|33368.98|33368.98|0
1643703430000|2022-02-01 08:17:10|33374.04|33374.04|33367.2|33367.2|33374.04|33374.04|33362.89|33362.89|0
1643703440000|2022-02-01 08:17:20|33368.98|33368.98|33373.28|33373.28|33373.28|33373.28|33368.98|33368.98|0
1643703450000|2022-02-01 08:17:30|33356.81|33356.81|33361.12|33361.12|33361.12|33361.12|33352.5|33352.5|0
1643703460000|2022-02-01 08:17:40|33356.81|33356.81|33355.03|33355.03|33356.81|33356.81|33355.03|33355.03|0
1643703470000|2022-02-01 08:17:50|33353.26|33353.26|33361.87|33361.87|33366.18|33366.18|33353.26|33353.26|0
1643703480000|2022-02-01 08:18:00|33353.26|33353.26|33342.11|33342.11|33355.03|33355.03|33342.11|33342.11|0
1643703500000|2022-02-01 08:18:20|33337.81|33337.81|33329.19|33329.19|33337.81|33337.81|33324.89|33324.89|0
1643703510000|2022-02-01 08:18:30|33333.5|33333.5|33333.5|33333.5|33333.5|33333.5|33333.5|33333.5|0
1643703530000|2022-02-01 08:18:50|33335.28|33335.28|33337.06|33337.06|33337.06|33337.06|33335.28|33335.28|0
1643703540000|2022-02-01 08:19:00|33330.97|33330.97|33337.81|33337.81|33337.81|33337.81|33320.58|33320.58|0
1643703560000|2022-02-01 08:19:20|33339.58|33339.58|33339.58|33339.58|33339.58|33339.58|33339.58|33339.58|0
1643703570000|2022-02-01 08:19:30|33318.05|33318.05|33330.97|33330.97|33330.97|33330.97|33318.05|33318.05|0
1643703580000|2022-02-01 08:19:40|33335.28|33335.28|33312.72|33312.72|33335.28|33335.28|33312.72|33312.72|0
1643703590000|2022-02-01 08:19:50|33308.41|33308.41|33321.33|33321.33|33321.33|33321.33|33308.41|33308.41|0
1643703600000|2022-02-01 08:20:00|33325.64|33325.64|33331.72|33331.72|33331.72|33331.72|33325.64|33325.64|0
1643703630000|2022-02-01 08:20:30|33329.95|33329.95|33329.95|33329.95|33329.95|33329.95|33329.95|33329.95|0
1643703640000|2022-02-01 08:20:40|33312.72|33312.72|33334.25|33334.25|33334.25|33334.25|33312.72|33312.72|0
1643703650000|2022-02-01 08:20:50|33327.14|33327.14|33327.14|33327.14|33327.14|33327.14|33327.14|33327.14|0
1643703660000|2022-02-01 08:21:00|33309.92|33309.92|33309.92|33309.92|33309.92|33309.92|33305.61|33305.61|0
1643703670000|2022-02-01 08:21:10|33314.22|33314.22|33314.22|33314.22|33314.22|33314.22|33314.22|33314.22|0
1643703690000|2022-02-01 08:21:30|33309.92|33309.92|33305.61|33305.61|33309.92|33309.92|33301.31|33301.31|0
1643703720000|2022-02-01 08:22:00|33301.31|33301.31|33301.31|33301.31|33301.31|33301.31|33301.31|33301.31|0
1643703730000|2022-02-01 08:22:10|33305.61|33305.61|33309.92|33309.92|33309.92|33309.92|33305.61|33305.61|0
1643703740000|2022-02-01 08:22:20|33318.53|33318.53|33314.22|33314.22|33318.53|33318.53|33314.22|33314.22|0
1643703760000|2022-02-01 08:22:40|33309.92|33309.92|33306.36|33306.36|33309.92|33309.92|33306.36|33306.36|0
1643703780000|2022-02-01 08:23:00|33302.06|33302.06|33295.22|33295.22|33302.06|33302.06|33289.89|33289.89|0
1643703790000|2022-02-01 08:23:10|33293.44|33293.44|33293.44|33293.44|33293.44|33293.44|33293.44|33293.44|0
1643703800000|2022-02-01 08:23:20|33297.75|33297.75|33293.44|33293.44|33297.75|33297.75|33293.44|33293.44|0
1643703830000|2022-02-01 08:23:50|33284.83|33284.83|33280.52|33280.52|33284.83|33284.83|33271.91|33271.91|0
1643703840000|2022-02-01 08:24:00|33276.22|33276.22|33276.22|33276.22|33276.22|33276.22|33276.22|33276.22|0
1643703860000|2022-02-01 08:24:20|33284.83|33284.83|33284.83|33284.83|33284.83|33284.83|33284.83|33284.83|0
1643703870000|2022-02-01 08:24:30|33280.52|33280.52|33284.83|33284.83|33284.83|33284.83|33280.52|33280.52|0
1643703880000|2022-02-01 08:24:40|33280.52|33280.52|33281.28|33281.28|33297.75|33297.75|33280.52|33280.52|0
1643703890000|2022-02-01 08:24:50|33285.58|33285.58|33285.58|33285.58|33285.58|33285.58|33285.58|33285.58|0
1643703900000|2022-02-01 08:25:00|33289.89|33289.89|33289.89|33289.89|33289.89|33289.89|33289.89|33289.89|0
1643703910000|2022-02-01 08:25:10|33281.28|33281.28|33281.28|33281.28|33281.28|33281.28|33281.28|33281.28|0
1643703920000|2022-02-01 08:25:20|33276.97|33276.97|33276.97|33276.97|33281.28|33281.28|33276.97|33276.97|0
1643703930000|2022-02-01 08:25:30|33272.66|33272.66|33272.66|33272.66|33272.66|33272.66|33272.66|33272.66|0
1643703940000|2022-02-01 08:25:40|33268.36|33268.36|33268.36|33268.36|33268.36|33268.36|33268.36|33268.36|0
1643703950000|2022-02-01 08:25:50|33259.74|33259.74|33268.36|33268.36|33268.36|33268.36|33259.74|33259.74|0
1643703960000|2022-02-01 08:26:00|33261.25|33261.25|33259.47|33259.47|33261.25|33261.25|33259.47|33259.47|0
1643703970000|2022-02-01 08:26:10|33263.78|33263.78|33267.33|33267.33|33267.33|33267.33|33263.78|33263.78|0
1643703980000|2022-02-01 08:26:20|33258.72|33258.72|33256.94|33256.94|33258.72|33258.72|33254.41|33254.41|0
1643703990000|2022-02-01 08:26:30|33251.61|33251.61|33243|33243|33251.61|33251.61|33234.38|33234.38|0
1643704000000|2022-02-01 08:26:40|33230.08|33230.08|33230.08|33230.08|33230.08|33230.08|33225.77|33225.77|0
1643704010000|2022-02-01 08:26:50|33233.63|33233.63|33233.63|33233.63|33233.63|33233.63|33233.63|33233.63|0
1643704020000|2022-02-01 08:27:00|33220.71|33220.71|33184.48|33184.48|33229.33|33229.33|33184.48|33184.48|0
1643704030000|2022-02-01 08:27:10|33188.79|33188.79|33184.48|33184.48|33188.79|33188.79|33180.18|33180.18|0
1643704040000|2022-02-01 08:27:20|33188.79|33188.79|33188.79|33188.79|33188.79|33188.79|33188.79|33188.79|0
1643704050000|2022-02-01 08:27:30|33193.1|33193.1|33180.18|33180.18|33193.1|33193.1|33180.18|33180.18|0
1643704060000|2022-02-01 08:27:40|33175.87|33175.87|33175.87|33175.87|33175.87|33175.87|33175.87|33175.87|0
1643704080000|2022-02-01 08:28:00|33177.65|33177.65|33182.71|33182.71|33182.71|33182.71|33174.09|33174.09|0
1643704100000|2022-02-01 08:28:20|33195.63|33195.63|33182.71|33182.71|33195.63|33195.63|33182.71|33182.71|0
1643704110000|2022-02-01 08:28:30|33178.4|33178.4|33169.79|33169.79|33178.4|33178.4|33169.79|33169.79|0
1643704120000|2022-02-01 08:28:40|33165.48|33165.48|33159.4|33159.4|33169.79|33169.79|33159.4|33159.4|0
1643704140000|2022-02-01 08:29:00|33146.48|33146.48|33129.25|33129.25|33146.48|33146.48|33129.25|33129.25|0
1643704150000|2022-02-01 08:29:10|33146.48|33146.48|33137.86|33137.86|33146.48|33146.48|33137.86|33137.86|0
1643704160000|2022-02-01 08:29:20|33146.48|33146.48|33128.23|33128.23|33146.48|33146.48|33128.23|33128.23|0
1643704180000|2022-02-01 08:29:40|33123.92|33123.92|33102.39|33102.39|33123.92|33123.92|33102.39|33102.39|0
1643704190000|2022-02-01 08:29:50|33098.08|33098.08|33089.47|33089.47|33098.08|33098.08|33085.16|33085.16|0
1643704200000|2022-02-01 08:30:00|33088.44|33088.44|33084.14|33084.14|33092.75|33092.75|33084.14|33084.14|0
1643704210000|2022-02-01 08:30:10|33079.83|33079.83|33079.83|33079.83|33079.83|33079.83|33071.22|33071.22|0
1643704240000|2022-02-01 08:30:40|33081.61|33081.61|33103.14|33103.14|33103.14|33103.14|33081.61|33081.61|0
1643704250000|2022-02-01 08:30:50|33107.45|33107.45|33128.98|33128.98|33128.98|33128.98|33107.45|33107.45|0
1643704260000|2022-02-01 08:31:00|33130.76|33130.76|33082.36|33082.36|33130.76|33130.76|33077.3|33077.3|0
1643704270000|2022-02-01 08:31:10|33086.67|33086.67|33086.67|33086.67|33086.67|33086.67|33086.67|33086.67|0
1643704280000|2022-02-01 08:31:20|33084.89|33084.89|33097.81|33097.81|33097.81|33097.81|33084.89|33084.89|0
1643704290000|2022-02-01 08:31:30|33096.03|33096.03|33092.48|33092.48|33096.03|33096.03|33092.48|33092.48|0
1643704310000|2022-02-01 08:31:50|33101.09|33101.09|33105.4|33105.4|33105.4|33105.4|33101.09|33101.09|0
1643704320000|2022-02-01 08:32:00|33109.7|33109.7|33106.42|33106.42|33110.73|33110.73|33106.42|33106.42|0
1643704330000|2022-02-01 08:32:10|33110.73|33110.73|33110.73|33110.73|33110.73|33110.73|33106.42|33106.42|0
1643704340000|2022-02-01 08:32:20|33108.95|33108.95|33110.73|33110.73|33110.73|33110.73|33108.95|33108.95|0
1643704370000|2022-02-01 08:32:50|33119.34|33119.34|33119.34|33119.34|33119.34|33119.34|33119.34|33119.34|0
1643704380000|2022-02-01 08:33:00|33115.03|33115.03|33100.34|33100.34|33115.03|33115.03|33100.34|33100.34|0
1643704390000|2022-02-01 08:33:10|33098.56|33098.56|33095.01|33095.01|33098.56|33098.56|33095.01|33095.01|0
1643704410000|2022-02-01 08:33:30|33077.78|33077.78|33060.55|33060.55|33077.78|33077.78|33060.55|33060.55|0
1643704420000|2022-02-01 08:33:40|33069.17|33069.17|33069.17|33069.17|33069.17|33069.17|33069.17|33069.17|0
1643704430000|2022-02-01 08:33:50|33070.94|33070.94|33070.94|33070.94|33070.94|33070.94|33070.94|33070.94|0
1643704470000|2022-02-01 08:34:30|33072.72|33072.72|33072.72|33072.72|33072.72|33072.72|33072.72|33072.72|0
1643704480000|2022-02-01 08:34:40|33089.95|33089.95|33115.79|33115.79|33115.79|33115.79|33089.95|33089.95|0
1643704490000|2022-02-01 08:34:50|33111.48|33111.48|33115.79|33115.79|33115.79|33115.79|33111.48|33111.48|0
1643704510000|2022-02-01 08:35:10|33120.09|33120.09|33102.87|33102.87|33120.09|33120.09|33102.87|33102.87|0
1643704530000|2022-02-01 08:35:30|33108.2|33108.2|33112.51|33112.51|33112.51|33112.51|33108.2|33108.2|0
1643704540000|2022-02-01 08:35:40|33116.81|33116.81|33121.12|33121.12|33121.12|33121.12|33116.81|33116.81|0
1643704550000|2022-02-01 08:35:50|33138.34|33138.34|33138.34|33138.34|33138.34|33138.34|33138.34|33138.34|0
1643704580000|2022-02-01 08:36:20|33134.04|33134.04|33146.96|33146.96|33164.18|33164.18|33134.04|33134.04|0
1643704590000|2022-02-01 08:36:30|33148.73|33148.73|33148.73|33148.73|33148.73|33148.73|33148.73|33148.73|0
1643704600000|2022-02-01 08:36:40|33153.04|33153.04|33153.04|33153.04|33153.04|33153.04|33148.73|33148.73|0
1643704610000|2022-02-01 08:36:50|33151.26|33151.26|33151.26|33151.26|33151.26|33151.26|33151.26|33151.26|0
1643704620000|2022-02-01 08:37:00|33153.04|33153.04|33154.82|33154.82|33154.82|33154.82|33153.04|33153.04|0
1643704640000|2022-02-01 08:37:20|33176.35|33176.35|33176.35|33176.35|33176.35|33176.35|33176.35|33176.35|0
1643704650000|2022-02-01 08:37:30|33167.74|33167.74|33172.04|33172.04|33172.04|33172.04|33167.74|33167.74|0
1643704660000|2022-02-01 08:37:40|33167.74|33167.74|33163.43|33163.43|33167.74|33167.74|33163.43|33163.43|0
1643704670000|2022-02-01 08:37:50|33159.12|33159.12|33163.43|33163.43|33163.43|33163.43|33159.12|33159.12|0
1643704690000|2022-02-01 08:38:10|33172.04|33172.04|33176.35|33176.35|33176.35|33176.35|33172.04|33172.04|0
1643704730000|2022-02-01 08:38:50|33180.66|33180.66|33184.96|33184.96|33184.96|33184.96|33180.66|33180.66|0
1643704740000|2022-02-01 08:39:00|33202.19|33202.19|33184.96|33184.96|33202.19|33202.19|33184.96|33184.96|0
1643704750000|2022-02-01 08:39:10|33193.58|33193.58|33206.5|33206.5|33206.5|33206.5|33193.58|33193.58|0
1643704760000|2022-02-01 08:39:20|33197.88|33197.88|33186.74|33186.74|33197.88|33197.88|33180.66|33180.66|0
1643704780000|2022-02-01 08:39:40|33182.43|33182.43|33182.43|33182.43|33182.43|33182.43|33182.43|33182.43|0
1643704800000|2022-02-01 08:40:00|33178.13|33178.13|33173.82|33173.82|33178.13|33178.13|33173.82|33173.82|0
1643704820000|2022-02-01 08:40:20|33169.51|33169.51|33178.13|33178.13|33182.43|33182.43|33165.21|33165.21|0
1643704830000|2022-02-01 08:40:30|33173.82|33173.82|33173.82|33173.82|33173.82|33173.82|33173.82|33173.82|0
1643704860000|2022-02-01 08:41:00|33178.13|33178.13|33178.13|33178.13|33178.13|33178.13|33178.13|33178.13|0
1643704870000|2022-02-01 08:41:10|33169.51|33169.51|33169.51|33169.51|33169.51|33169.51|33169.51|33169.51|0
1643704880000|2022-02-01 08:41:20|33160.9|33160.9|33140.12|33140.12|33160.9|33160.9|33140.12|33140.12|0
1643704890000|2022-02-01 08:41:30|33131.51|33131.51|33135.81|33135.81|33135.81|33135.81|33131.51|33131.51|0
1643704900000|2022-02-01 08:41:40|33134.04|33134.04|33134.04|33134.04|33134.04|33134.04|33134.04|33134.04|0
1643704920000|2022-02-01 08:42:00|33125.42|33125.42|33125.42|33125.42|33125.42|33125.42|33125.42|33125.42|0
1643704940000|2022-02-01 08:42:20|33134.04|33134.04|33134.04|33134.04|33134.04|33134.04|33134.04|33134.04|0
1643704950000|2022-02-01 08:42:30|33126.18|33126.18|33126.18|33126.18|33126.18|33126.18|33126.18|33126.18|0
1643704970000|2022-02-01 08:42:50|33124.4|33124.4|33111.21|33111.21|33124.4|33124.4|33111.21|33111.21|0
1643704980000|2022-02-01 08:43:00|33119.82|33119.82|33115.51|33115.51|33119.82|33119.82|33111.21|33111.21|0
1643704990000|2022-02-01 08:43:10|33111.21|33111.21|33111.21|33111.21|33111.21|33111.21|33111.21|33111.21|0
1643705000000|2022-02-01 08:43:20|33109.43|33109.43|33101.57|33101.57|33109.43|33109.43|33101.57|33101.57|0
1643705010000|2022-02-01 08:43:30|33105.88|33105.88|33106.63|33106.63|33110.18|33110.18|33105.88|33105.88|0
1643705020000|2022-02-01 08:43:40|33119.55|33119.55|33140.33|33140.33|33140.33|33140.33|33119.55|33119.55|0
1643705030000|2022-02-01 08:43:50|33138.55|33138.55|33140.33|33140.33|33140.33|33140.33|33138.55|33138.55|0
1643705040000|2022-02-01 08:44:00|33131.71|33131.71|33133.49|33133.49|33133.49|33133.49|33128.16|33128.16|0
1643705080000|2022-02-01 08:44:40|33129.19|33129.19|33129.19|33129.19|33129.19|33129.19|33129.19|33129.19|0
1643705100000|2022-02-01 08:45:00|33124.88|33124.88|33133.49|33133.49|33133.49|33133.49|33124.88|33124.88|0
1643705110000|2022-02-01 08:45:10|33142.1|33142.1|33149.21|33149.21|33149.21|33149.21|33142.1|33142.1|0
1643705130000|2022-02-01 08:45:30|33157.83|33157.83|33153.52|33153.52|33157.83|33157.83|33153.52|33153.52|0
1643705140000|2022-02-01 08:45:40|33149.21|33149.21|33149.97|33149.97|33153.52|33153.52|33149.21|33149.21|0
1643705150000|2022-02-01 08:45:50|33141.35|33141.35|33141.35|33141.35|33141.35|33141.35|33141.35|33141.35|0
1643705160000|2022-02-01 08:46:00|33145.66|33145.66|33145.66|33145.66|33145.66|33145.66|33145.66|33145.66|0
1643705170000|2022-02-01 08:46:10|33141.35|33141.35|33141.35|33141.35|33141.35|33141.35|33141.35|33141.35|0
1643705190000|2022-02-01 08:46:30|33143.13|33143.13|33143.13|33143.13|33143.13|33143.13|33143.13|33143.13|0
1643705250000|2022-02-01 08:47:30|33177.58|33177.58|33177.58|33177.58|33177.58|33177.58|33177.58|33177.58|0
1643705260000|2022-02-01 08:47:40|33181.89|33181.89|33183.67|33183.67|33183.67|33183.67|33181.89|33181.89|0
1643705280000|2022-02-01 08:48:00|33187.97|33187.97|33183.67|33183.67|33187.97|33187.97|33183.67|33183.67|0
1643705300000|2022-02-01 08:48:20|33179.36|33179.36|33179.36|33179.36|33179.36|33179.36|33179.36|33179.36|0
1643705310000|2022-02-01 08:48:30|33187.97|33187.97|33187.97|33187.97|33187.97|33187.97|33187.97|33187.97|0
1643705340000|2022-02-01 08:49:00|33186.19|33186.19|33186.19|33186.19|33186.19|33186.19|33186.19|33186.19|0
1643705400000|2022-02-01 08:50:00|33177.58|33177.58|33175.8|33175.8|33177.58|33177.58|33175.8|33175.8|0
1643705440000|2022-02-01 08:50:40|33177.58|33177.58|33190.5|33190.5|33190.5|33190.5|33177.58|33177.58|0
1643705450000|2022-02-01 08:50:50|33186.19|33186.19|33186.19|33186.19|33186.19|33186.19|33186.19|33186.19|0
1643705460000|2022-02-01 08:51:00|33181.89|33181.89|33186.19|33186.19|33186.19|33186.19|33181.89|33181.89|0
1643705470000|2022-02-01 08:51:10|33173.27|33173.27|33173.27|33173.27|33173.27|33173.27|33173.27|33173.27|0
1643705500000|2022-02-01 08:51:40|33177.58|33177.58|33173.27|33173.27|33177.58|33177.58|33173.27|33173.27|0
1643705540000|2022-02-01 08:52:20|33164.66|33164.66|33164.66|33164.66|33164.66|33164.66|33164.66|33164.66|0
1643705550000|2022-02-01 08:52:30|33156.05|33156.05|33156.05|33156.05|33156.05|33156.05|33156.05|33156.05|0
1643705570000|2022-02-01 08:52:50|33164.66|33164.66|33166.44|33166.44|33168.22|33168.22|33164.66|33164.66|0
1643705610000|2022-02-01 08:53:30|33175.05|33175.05|33175.05|33175.05|33175.05|33175.05|33175.05|33175.05|0
1643705620000|2022-02-01 08:53:40|33179.36|33179.36|33181.14|33181.14|33181.14|33181.14|33176.83|33176.83|0
1643705630000|2022-02-01 08:53:50|33184.69|33184.69|33184.69|33184.69|33184.69|33184.69|33184.69|33184.69|0
1643705650000|2022-02-01 08:54:10|33186.47|33186.47|33186.47|33186.47|33186.47|33186.47|33186.47|33186.47|0
1643705680000|2022-02-01 08:54:40|33191.8|33191.8|33193.58|33193.58|33193.58|33193.58|33191.8|33191.8|0
1643705710000|2022-02-01 08:55:10|33206.5|33206.5|33206.5|33206.5|33206.5|33206.5|33206.5|33206.5|0
1643705720000|2022-02-01 08:55:20|33204.72|33204.72|33185.72|33185.72|33204.72|33204.72|33185.72|33185.72|0
1643705750000|2022-02-01 08:55:50|33198.63|33198.63|33202.94|33202.94|33202.94|33202.94|33198.63|33198.63|0
1643705760000|2022-02-01 08:56:00|33194.33|33194.33|33189|33189|33194.33|33194.33|33189|33189|0
1643705810000|2022-02-01 08:56:50|33176.08|33176.08|33176.08|33176.08|33176.08|33176.08|33176.08|33176.08|0
1643705820000|2022-02-01 08:57:00|33184.69|33184.69|33184.69|33184.69|33184.69|33184.69|33176.08|33176.08|0
1643705830000|2022-02-01 08:57:10|33167.46|33167.46|33167.46|33167.46|33167.46|33167.46|33167.46|33167.46|0
1643705840000|2022-02-01 08:57:20|33154.54|33154.54|33154.54|33154.54|33158.85|33158.85|33154.54|33154.54|0
1643705860000|2022-02-01 08:57:40|33158.85|33158.85|33163.16|33163.16|33163.16|33163.16|33158.85|33158.85|0
1643705880000|2022-02-01 08:58:00|33159.6|33159.6|33159.6|33159.6|33159.6|33159.6|33159.6|33159.6|0
1643705900000|2022-02-01 08:58:20|33146.68|33146.68|33155.3|33155.3|33159.6|33159.6|33146.68|33146.68|0
1643705910000|2022-02-01 08:58:30|33159.6|33159.6|33159.6|33159.6|33159.6|33159.6|33159.6|33159.6|0
1643705940000|2022-02-01 08:59:00|33150.99|33150.99|33150.99|33150.99|33150.99|33150.99|33150.99|33150.99|0
1643705950000|2022-02-01 08:59:10|33142.38|33142.38|33142.38|33142.38|33142.38|33142.38|33142.38|33142.38|0
1643705970000|2022-02-01 08:59:30|33133.76|33133.76|33133.76|33133.76|33133.76|33133.76|33133.76|33133.76|0
1643706000000|2022-02-01 09:00:00|33146.68|33146.68|33148.46|33148.46|33148.46|33148.46|33146.68|33146.68|0
1643706010000|2022-02-01 09:00:10|33152.77|33152.77|33161.38|33161.38|33161.38|33161.38|33148.46|33148.46|0
1643706020000|2022-02-01 09:00:20|33159.6|33159.6|33136.29|33136.29|33159.6|33159.6|33131.99|33131.99|0
1643706030000|2022-02-01 09:00:30|33144.91|33144.91|33157.83|33157.83|33157.83|33157.83|33144.91|33144.91|0
1643706040000|2022-02-01 09:00:40|33166.44|33166.44|33167.46|33167.46|33167.46|33167.46|33157.83|33157.83|0
1643706060000|2022-02-01 09:01:00|33176.08|33176.08|33176.08|33176.08|33176.08|33176.08|33176.08|33176.08|0
1643706070000|2022-02-01 09:01:10|33167.46|33167.46|33176.08|33176.08|33176.08|33176.08|33167.46|33167.46|0
1643706080000|2022-02-01 09:01:20|33189|33189|33197.61|33197.61|33197.61|33197.61|33189|33189|0
1643706090000|2022-02-01 09:01:30|33184.69|33184.69|33184.69|33184.69|33184.69|33184.69|33184.69|33184.69|0
1643706150000|2022-02-01 09:02:30|33193.3|33193.3|33193.3|33193.3|33193.3|33193.3|33193.3|33193.3|0
1643706200000|2022-02-01 09:03:20|33201.92|33201.92|33193.3|33193.3|33201.92|33201.92|33193.3|33193.3|0
1643706250000|2022-02-01 09:04:10|33180.38|33180.38|33184.69|33184.69|33184.69|33184.69|33180.38|33180.38|0
1643706260000|2022-02-01 09:04:20|33176.08|33176.08|33176.08|33176.08|33176.08|33176.08|33176.08|33176.08|0
1643706280000|2022-02-01 09:04:40|33171.77|33171.77|33176.08|33176.08|33176.08|33176.08|33171.77|33171.77|0
1643706300000|2022-02-01 09:05:00|33171.77|33171.77|33163.16|33163.16|33171.77|33171.77|33163.16|33163.16|0
1643706310000|2022-02-01 09:05:10|33154.54|33154.54|33154.54|33154.54|33154.54|33154.54|33154.54|33154.54|0
1643706330000|2022-02-01 09:05:30|33156.32|33156.32|33164.93|33164.93|33173.55|33173.55|33156.32|33156.32|0
1643706340000|2022-02-01 09:05:40|33163.16|33163.16|33157.07|33157.07|33163.16|33163.16|33154.54|33154.54|0
1643706350000|2022-02-01 09:05:50|33161.38|33161.38|33161.38|33161.38|33161.38|33161.38|33161.38|33161.38|0
1643706360000|2022-02-01 09:06:00|33157.07|33157.07|33157.07|33157.07|33157.07|33157.07|33157.07|33157.07|0
1643706380000|2022-02-01 09:06:20|33152.77|33152.77|33161.38|33161.38|33165.69|33165.69|33152.77|33152.77|0
1643706410000|2022-02-01 09:06:50|33159.6|33159.6|33159.6|33159.6|33159.6|33159.6|33159.6|33159.6|0
1643706420000|2022-02-01 09:07:00|33142.38|33142.38|33142.38|33142.38|33142.38|33142.38|33142.38|33142.38|0
1643706430000|2022-02-01 09:07:10|33146.68|33146.68|33146.68|33146.68|33146.68|33146.68|33146.68|33146.68|0
1643706450000|2022-02-01 09:07:30|33144.91|33144.91|33144.91|33144.91|33144.91|33144.91|33144.91|33144.91|0
1643706470000|2022-02-01 09:07:50|33140.6|33140.6|33140.6|33140.6|33140.6|33140.6|33140.6|33140.6|0
1643706490000|2022-02-01 09:08:10|33142.38|33142.38|33146.68|33146.68|33146.68|33146.68|33142.38|33142.38|0
1643706500000|2022-02-01 09:08:20|33150.99|33150.99|33150.99|33150.99|33150.99|33150.99|33150.99|33150.99|0
1643706510000|2022-02-01 09:08:30|33146.68|33146.68|33146.68|33146.68|33150.99|33150.99|33146.68|33146.68|0
1643706530000|2022-02-01 09:08:50|33142.38|33142.38|33146.68|33146.68|33146.68|33146.68|33142.38|33142.38|0
1643706540000|2022-02-01 09:09:00|33150.99|33150.99|33150.99|33150.99|33150.99|33150.99|33150.99|33150.99|0
1643706560000|2022-02-01 09:09:20|33146.68|33146.68|33146.68|33146.68|33146.68|33146.68|33146.68|33146.68|0
1643706590000|2022-02-01 09:09:50|33148.46|33148.46|33148.46|33148.46|33148.46|33148.46|33148.46|33148.46|0
1643706600000|2022-02-01 09:10:00|33144.15|33144.15|33139.85|33139.85|33148.46|33148.46|33135.54|33135.54|0
1643706610000|2022-02-01 09:10:10|33135.54|33135.54|33133.76|33133.76|33135.54|33135.54|33133.76|33133.76|0
1643706620000|2022-02-01 09:10:20|33138.07|33138.07|33129.46|33129.46|33142.38|33142.38|33129.46|33129.46|0
1643706630000|2022-02-01 09:10:30|33133.76|33133.76|33129.46|33129.46|33133.76|33133.76|33129.46|33129.46|0
1643706640000|2022-02-01 09:10:40|33125.15|33125.15|33125.15|33125.15|33125.15|33125.15|33125.15|33125.15|0
1643706660000|2022-02-01 09:11:00|33120.85|33120.85|33116.54|33116.54|33125.15|33125.15|33116.54|33116.54|0
1643706670000|2022-02-01 09:11:10|33125.15|33125.15|33125.15|33125.15|33125.15|33125.15|33125.15|33125.15|0
1643706690000|2022-02-01 09:11:30|33129.46|33129.46|33129.46|33129.46|33129.46|33129.46|33129.46|33129.46|0
1643706710000|2022-02-01 09:11:50|33133.01|33133.01|33133.01|33133.01|33133.01|33133.01|33133.01|33133.01|0
1643706730000|2022-02-01 09:12:10|33128.71|33128.71|33128.71|33128.71|33128.71|33128.71|33128.71|33128.71|0
1643706750000|2022-02-01 09:12:30|33133.01|33133.01|33133.01|33133.01|33133.01|33133.01|33133.01|33133.01|0
1643706770000|2022-02-01 09:12:50|33131.24|33131.24|33118.32|33118.32|33131.24|33131.24|33118.32|33118.32|0
1643706800000|2022-02-01 09:13:20|33116.54|33116.54|33116.54|33116.54|33116.54|33116.54|33116.54|33116.54|0
1643706820000|2022-02-01 09:13:40|33120.85|33120.85|33116.54|33116.54|33120.85|33120.85|33107.93|33107.93|0
1643706850000|2022-02-01 09:14:10|33103.62|33103.62|33112.23|33112.23|33112.23|33112.23|33103.62|33103.62|0
1643706890000|2022-02-01 09:14:50|33103.62|33103.62|33103.62|33103.62|33103.62|33103.62|33103.62|33103.62|0
1643706900000|2022-02-01 09:15:00|33101.84|33101.84|33106.15|33106.15|33106.15|33106.15|33101.84|33101.84|0
1643706910000|2022-02-01 09:15:10|33107.93|33107.93|33116.54|33116.54|33120.85|33120.85|33107.93|33107.93|0
1643706950000|2022-02-01 09:15:50|33120.85|33120.85|33120.85|33120.85|33120.85|33120.85|33120.85|33120.85|0
1643706960000|2022-02-01 09:16:00|33112.23|33112.23|33129.46|33129.46|33129.46|33129.46|33112.23|33112.23|0
1643706970000|2022-02-01 09:16:10|33125.15|33125.15|33133.76|33133.76|33133.76|33133.76|33125.15|33125.15|0
1643706980000|2022-02-01 09:16:20|33125.15|33125.15|33168.49|33168.49|33168.49|33168.49|33125.15|33125.15|0
1643706990000|2022-02-01 09:16:30|33170.27|33170.27|33182.43|33182.43|33182.43|33182.43|33170.27|33170.27|0
1643707000000|2022-02-01 09:16:40|33180.66|33180.66|33176.35|33176.35|33180.66|33180.66|33176.35|33176.35|0
1643707010000|2022-02-01 09:16:50|33188.52|33188.52|33184.21|33184.21|33192.82|33192.82|33184.21|33184.21|0
1643707040000|2022-02-01 09:17:20|33201.44|33201.44|33197.13|33197.13|33201.44|33201.44|33197.13|33197.13|0
1643707060000|2022-02-01 09:17:40|33205.74|33205.74|33210.05|33210.05|33210.05|33210.05|33205.74|33205.74|0
1643707070000|2022-02-01 09:17:50|33211.83|33211.83|33222.97|33222.97|33222.97|33222.97|33210.05|33210.05|0
1643707080000|2022-02-01 09:18:00|33214.36|33214.36|33214.36|33214.36|33214.36|33214.36|33214.36|33214.36|0
1643707090000|2022-02-01 09:18:10|33222.97|33222.97|33222.97|33222.97|33222.97|33222.97|33222.97|33222.97|0
1643707100000|2022-02-01 09:18:20|33226.52|33226.52|33224.75|33224.75|33226.52|33226.52|33224.75|33224.75|0
1643707110000|2022-02-01 09:18:30|33220.44|33220.44|33224.75|33224.75|33224.75|33224.75|33216.13|33216.13|0
1643707160000|2022-02-01 09:19:20|33221.19|33221.19|33221.19|33221.19|33221.19|33221.19|33221.19|33221.19|0
1643707180000|2022-02-01 09:19:40|33212.58|33212.58|33212.58|33212.58|33212.58|33212.58|33212.58|33212.58|0
1643707190000|2022-02-01 09:19:50|33210.8|33210.8|33210.8|33210.8|33210.8|33210.8|33210.8|33210.8|0
1643707200000|2022-02-01 09:20:00|33206.5|33206.5|33202.19|33202.19|33206.5|33206.5|33202.19|33202.19|0
1643707220000|2022-02-01 09:20:20|33197.88|33197.88|33197.88|33197.88|33197.88|33197.88|33197.88|33197.88|0
1643707250000|2022-02-01 09:20:50|33202.19|33202.19|33202.19|33202.19|33202.19|33202.19|33202.19|33202.19|0
1643707270000|2022-02-01 09:21:10|33193.58|33193.58|33197.88|33197.88|33197.88|33197.88|33193.58|33193.58|0
1643707280000|2022-02-01 09:21:20|33196.11|33196.11|33196.11|33196.11|33196.11|33196.11|33196.11|33196.11|0
1643707290000|2022-02-01 09:21:30|33185.72|33185.72|33198.63|33198.63|33198.63|33198.63|33185.72|33185.72|0
1643707310000|2022-02-01 09:21:50|33190.02|33190.02|33194.33|33194.33|33194.33|33194.33|33190.02|33190.02|0
1643707320000|2022-02-01 09:22:00|33190.02|33190.02|33194.33|33194.33|33194.33|33194.33|33190.02|33190.02|0
1643707330000|2022-02-01 09:22:10|33198.63|33198.63|33202.94|33202.94|33202.94|33202.94|33198.63|33198.63|0
1643707340000|2022-02-01 09:22:20|33204.72|33204.72|33213.33|33213.33|33217.64|33217.64|33204.72|33204.72|0
1643707350000|2022-02-01 09:22:30|33209.02|33209.02|33209.02|33209.02|33209.02|33209.02|33209.02|33209.02|0
1643707360000|2022-02-01 09:22:40|33221.94|33221.94|33221.94|33221.94|33221.94|33221.94|33221.94|33221.94|0
1643707370000|2022-02-01 09:22:50|33213.33|33213.33|33213.33|33213.33|33213.33|33213.33|33213.33|33213.33|0
1643707410000|2022-02-01 09:23:30|33221.94|33221.94|33221.94|33221.94|33221.94|33221.94|33221.94|33221.94|0
1643707420000|2022-02-01 09:23:40|33227.28|33227.28|33231.58|33231.58|33231.58|33231.58|33227.28|33227.28|0
1643707480000|2022-02-01 09:24:40|33235.14|33235.14|33235.14|33235.14|33235.14|33235.14|33235.14|33235.14|0
1643707500000|2022-02-01 09:25:00|33224.75|33224.75|33229.05|33229.05|33229.05|33229.05|33224.75|33224.75|0
1643707520000|2022-02-01 09:25:20|33233.36|33233.36|33233.36|33233.36|33233.36|33233.36|33233.36|33233.36|0
1643707530000|2022-02-01 09:25:30|33237.67|33237.67|33237.67|33237.67|33237.67|33237.67|33237.67|33237.67|0
1643707540000|2022-02-01 09:25:40|33233.36|33233.36|33237.67|33237.67|33237.67|33237.67|33229.05|33229.05|0
1643707550000|2022-02-01 09:25:50|33233.36|33233.36|33233.36|33233.36|33233.36|33233.36|33233.36|33233.36|0
1643707570000|2022-02-01 09:26:10|33237.67|33237.67|33248.06|33248.06|33248.06|33248.06|33237.67|33237.67|0
1643707580000|2022-02-01 09:26:20|33243.75|33243.75|33243.75|33243.75|33243.75|33243.75|33243.75|33243.75|0
1643707610000|2022-02-01 09:26:50|33239.44|33239.44|33233.36|33233.36|33239.44|33239.44|33233.36|33233.36|0
1643707630000|2022-02-01 09:27:10|33237.67|33237.67|33237.67|33237.67|33246.28|33246.28|33237.67|33237.67|0
1643707640000|2022-02-01 09:27:20|33233.36|33233.36|33233.36|33233.36|33233.36|33233.36|33233.36|33233.36|0
1643707650000|2022-02-01 09:27:30|33241.97|33241.97|33241.97|33241.97|33241.97|33241.97|33241.97|33241.97|0
1643707660000|2022-02-01 09:27:40|33231.58|33231.58|33231.58|33231.58|33231.58|33231.58|33231.58|33231.58|0
1643707670000|2022-02-01 09:27:50|33233.36|33233.36|33233.36|33233.36|33233.36|33233.36|33233.36|33233.36|0
1643707680000|2022-02-01 09:28:00|33229.05|33229.05|33237.67|33237.67|33237.67|33237.67|33229.05|33229.05|0
1643707700000|2022-02-01 09:28:20|33233.36|33233.36|33225.5|33225.5|33233.36|33233.36|33225.5|33225.5|0
1643707720000|2022-02-01 09:28:40|33216.89|33216.89|33215.11|33215.11|33216.89|33216.89|33215.11|33215.11|0
1643707740000|2022-02-01 09:29:00|33216.89|33216.89|33218.66|33218.66|33218.66|33218.66|33216.89|33216.89|0
1643707760000|2022-02-01 09:29:20|33216.89|33216.89|33212.58|33212.58|33216.89|33216.89|33212.58|33212.58|0
1643707770000|2022-02-01 09:29:30|33210.8|33210.8|33193.58|33193.58|33210.8|33210.8|33193.58|33193.58|0
1643707790000|2022-02-01 09:29:50|33202.19|33202.19|33200.41|33200.41|33202.19|33202.19|33200.41|33200.41|0
1643707830000|2022-02-01 09:30:30|33213.33|33213.33|33213.33|33213.33|33213.33|33213.33|33213.33|33213.33|0
1643707840000|2022-02-01 09:30:40|33226.25|33226.25|33217.64|33217.64|33226.25|33226.25|33217.64|33217.64|0
1643707860000|2022-02-01 09:31:00|33213.33|33213.33|33221.94|33221.94|33226.25|33226.25|33213.33|33213.33|0
1643707890000|2022-02-01 09:31:30|33226.25|33226.25|33226.25|33226.25|33226.25|33226.25|33226.25|33226.25|0
1643707920000|2022-02-01 09:32:00|33231.58|33231.58|33253.11|33253.11|33266.03|33266.03|33231.58|33231.58|0
1643707940000|2022-02-01 09:32:20|33248.81|33248.81|33251.61|33251.61|33251.61|33251.61|33244.5|33244.5|0
1643707950000|2022-02-01 09:32:30|33255.92|33255.92|33273.14|33273.14|33273.14|33273.14|33255.92|33255.92|0
1643707970000|2022-02-01 09:32:50|33268.84|33268.84|33268.84|33268.84|33268.84|33268.84|33268.84|33268.84|0
1643707980000|2022-02-01 09:33:00|33260.22|33260.22|33264.53|33264.53|33264.53|33264.53|33260.22|33260.22|0
1643707990000|2022-02-01 09:33:10|33255.92|33255.92|33255.92|33255.92|33255.92|33255.92|33255.92|33255.92|0
1643708000000|2022-02-01 09:33:20|33243.75|33243.75|33243.75|33243.75|33243.75|33243.75|33243.75|33243.75|0
1643708030000|2022-02-01 09:33:50|33252.36|33252.36|33248.06|33248.06|33252.36|33252.36|33248.06|33248.06|0
1643708070000|2022-02-01 09:34:30|33252.36|33252.36|33252.36|33252.36|33252.36|33252.36|33252.36|33252.36|0
1643708090000|2022-02-01 09:34:50|33243.75|33243.75|33248.06|33248.06|33248.06|33248.06|33243.75|33243.75|0
1643708100000|2022-02-01 09:35:00|33260.98|33260.98|33260.98|33260.98|33260.98|33260.98|33260.98|33260.98|0
1643708110000|2022-02-01 09:35:10|33252.36|33252.36|33252.36|33252.36|33252.36|33252.36|33252.36|33252.36|0
1643708130000|2022-02-01 09:35:30|33269.59|33269.59|33265.28|33265.28|33273.9|33273.9|33265.28|33265.28|0
1643708160000|2022-02-01 09:36:00|33268.84|33268.84|33268.84|33268.84|33268.84|33268.84|33268.84|33268.84|0
1643708170000|2022-02-01 09:36:10|33273.14|33273.14|33273.14|33273.14|33273.14|33273.14|33273.14|33273.14|0
1643708190000|2022-02-01 09:36:30|33277.45|33277.45|33290.37|33290.37|33290.37|33290.37|33277.45|33277.45|0
1643708200000|2022-02-01 09:36:40|33286.81|33286.81|33286.81|33286.81|33286.81|33286.81|33286.81|33286.81|0
1643708210000|2022-02-01 09:36:50|33269.59|33269.59|33263.5|33263.5|33269.59|33269.59|33263.5|33263.5|0
1643708220000|2022-02-01 09:37:00|33268.84|33268.84|33268.84|33268.84|33268.84|33268.84|33268.84|33268.84|0
1643708230000|2022-02-01 09:37:10|33277.45|33277.45|33277.45|33277.45|33277.45|33277.45|33277.45|33277.45|0
1643708240000|2022-02-01 09:37:20|33272.12|33272.12|33272.12|33272.12|33272.12|33272.12|33272.12|33272.12|0
1643708260000|2022-02-01 09:37:40|33276.42|33276.42|33276.42|33276.42|33276.42|33276.42|33276.42|33276.42|0
1643708270000|2022-02-01 09:37:50|33279.98|33279.98|33279.98|33279.98|33279.98|33279.98|33279.98|33279.98|0
1643708280000|2022-02-01 09:38:00|33292.9|33292.9|33292.9|33292.9|33292.9|33292.9|33292.9|33292.9|0
1643708310000|2022-02-01 09:38:30|33284.29|33284.29|33288.59|33288.59|33288.59|33288.59|33284.29|33284.29|0
1643708340000|2022-02-01 09:39:00|33284.29|33284.29|33284.29|33284.29|33284.29|33284.29|33284.29|33284.29|0
1643708350000|2022-02-01 09:39:10|33297.2|33297.2|33297.2|33297.2|33297.2|33297.2|33297.2|33297.2|0
1643708360000|2022-02-01 09:39:20|33305.07|33305.07|33306.84|33306.84|33306.84|33306.84|33305.07|33305.07|0
1643708370000|2022-02-01 09:39:30|33311.15|33311.15|33311.15|33311.15|33311.15|33311.15|33311.15|33311.15|0
1643708400000|2022-02-01 09:40:00|33306.84|33306.84|33303.29|33303.29|33306.84|33306.84|33303.29|33303.29|0
1643708410000|2022-02-01 09:40:10|33307.59|33307.59|33307.59|33307.59|33307.59|33307.59|33307.59|33307.59|0
1643708420000|2022-02-01 09:40:20|33316.21|33316.21|33316.21|33316.21|33316.21|33316.21|33316.21|33316.21|0
1643708460000|2022-02-01 09:41:00|33320.51|33320.51|33320.51|33320.51|33320.51|33320.51|33320.51|33320.51|0
1643708480000|2022-02-01 09:41:20|33324.82|33324.82|33329.13|33329.13|33329.13|33329.13|33324.82|33324.82|0
1643708490000|2022-02-01 09:41:30|33330.9|33330.9|33330.9|33330.9|33330.9|33330.9|33330.9|33330.9|0
1643708500000|2022-02-01 09:41:40|33332.68|33332.68|33332.68|33332.68|33332.68|33332.68|33332.68|33332.68|0
1643708510000|2022-02-01 09:41:50|33336.99|33336.99|33336.99|33336.99|33336.99|33336.99|33336.99|33336.99|0
1643708520000|2022-02-01 09:42:00|33332.68|33332.68|33336.99|33336.99|33336.99|33336.99|33332.68|33332.68|0
1643708530000|2022-02-01 09:42:10|33338.77|33338.77|33338.77|33338.77|33338.77|33338.77|33338.77|33338.77|0
1643708570000|2022-02-01 09:42:50|33334.46|33334.46|33336.99|33336.99|33336.99|33336.99|33332.68|33332.68|0
1643708580000|2022-02-01 09:43:00|33342.32|33342.32|33342.32|33342.32|33342.32|33342.32|33342.32|33342.32|0
1643708590000|2022-02-01 09:43:10|33336.99|33336.99|33336.99|33336.99|33336.99|33336.99|33336.99|33336.99|0
1643708620000|2022-02-01 09:43:40|33332.68|33332.68|33336.99|33336.99|33336.99|33336.99|33332.68|33332.68|0
1643708630000|2022-02-01 09:43:50|33332.68|33332.68|33322.29|33322.29|33332.68|33332.68|33322.29|33322.29|0
1643708640000|2022-02-01 09:44:00|33326.6|33326.6|33332.68|33332.68|33332.68|33332.68|33326.6|33326.6|0
1643708650000|2022-02-01 09:44:10|33328.38|33328.38|33328.38|33328.38|33328.38|33328.38|33328.38|33328.38|0
1643708660000|2022-02-01 09:44:20|33332.68|33332.68|33328.38|33328.38|33332.68|33332.68|33328.38|33328.38|0
1643708710000|2022-02-01 09:45:10|33332.68|33332.68|33332.68|33332.68|33332.68|33332.68|33332.68|33332.68|0
1643708740000|2022-02-01 09:45:40|33334.46|33334.46|33338.01|33338.01|33338.01|33338.01|33334.46|33334.46|0
1643708750000|2022-02-01 09:45:50|33339.79|33339.79|33339.79|33339.79|33344.1|33344.1|33339.79|33339.79|0
1643708760000|2022-02-01 09:46:00|33341.57|33341.57|33341.57|33341.57|33341.57|33341.57|33341.57|33341.57|0
1643708770000|2022-02-01 09:46:10|33350.18|33350.18|33350.18|33350.18|33350.18|33350.18|33350.18|33350.18|0
1643708810000|2022-02-01 09:46:50|33351.96|33351.96|33351.96|33351.96|33351.96|33351.96|33351.96|33351.96|0
1643708830000|2022-02-01 09:47:10|33357.29|33357.29|33370.21|33370.21|33370.21|33370.21|33357.29|33357.29|0
1643708850000|2022-02-01 09:47:30|33365.9|33365.9|33365.9|33365.9|33365.9|33365.9|33365.9|33365.9|0
1643708870000|2022-02-01 09:47:50|33362.35|33362.35|33362.35|33362.35|33362.35|33362.35|33362.35|33362.35|0
1643708910000|2022-02-01 09:48:30|33366.65|33366.65|33370.96|33370.96|33370.96|33370.96|33366.65|33366.65|0
1643708940000|2022-02-01 09:49:00|33366.65|33366.65|33370.21|33370.21|33370.96|33370.96|33366.65|33366.65|0
1643708950000|2022-02-01 09:49:10|33374.52|33374.52|33383.13|33383.13|33383.13|33383.13|33374.52|33374.52|0
1643708970000|2022-02-01 09:49:30|33386.68|33386.68|33386.68|33386.68|33386.68|33386.68|33386.68|33386.68|0
1643708990000|2022-02-01 09:49:50|33408.21|33408.21|33408.21|33408.21|33408.21|33408.21|33408.21|33408.21|0
1643709010000|2022-02-01 09:50:10|33409.99|33409.99|33409.99|33409.99|33409.99|33409.99|33409.99|33409.99|0
1643709030000|2022-02-01 09:50:30|33408.21|33408.21|33416.83|33416.83|33416.83|33416.83|33408.21|33408.21|0
1643709080000|2022-02-01 09:51:20|33412.52|33412.52|33421.13|33421.13|33421.13|33421.13|33412.52|33412.52|0
1643709090000|2022-02-01 09:51:30|33425.44|33425.44|33425.44|33425.44|33425.44|33425.44|33425.44|33425.44|0
1643709130000|2022-02-01 09:52:10|33438.36|33438.36|33429.75|33429.75|33438.36|33438.36|33429.75|33429.75|0
1643709150000|2022-02-01 09:52:30|33434.05|33434.05|33434.05|33434.05|33434.05|33434.05|33434.05|33434.05|0
1643709160000|2022-02-01 09:52:40|33446.97|33446.97|33446.97|33446.97|33446.97|33446.97|33446.97|33446.97|0
1643709170000|2022-02-01 09:52:50|33442.67|33442.67|33442.67|33442.67|33442.67|33442.67|33442.67|33442.67|0
1643709180000|2022-02-01 09:53:00|33446.97|33446.97|33446.97|33446.97|33446.97|33446.97|33446.97|33446.97|0
1643709190000|2022-02-01 09:53:10|33451.28|33451.28|33464.2|33464.2|33464.2|33464.2|33451.28|33451.28|0
1643709200000|2022-02-01 09:53:20|33468.51|33468.51|33464.2|33464.2|33472.81|33472.81|33464.2|33464.2|0
1643709210000|2022-02-01 09:53:30|33472.81|33472.81|33472.81|33472.81|33472.81|33472.81|33472.81|33472.81|0
1643709280000|2022-02-01 09:54:40|33485.73|33485.73|33485.73|33485.73|33485.73|33485.73|33485.73|33485.73|0
1643709320000|2022-02-01 09:55:20|33487.51|33487.51|33487.51|33487.51|33487.51|33487.51|33487.51|33487.51|0
1643709330000|2022-02-01 09:55:30|33491.82|33491.82|33487.51|33487.51|33491.82|33491.82|33487.51|33487.51|0
1643709340000|2022-02-01 09:55:40|33491.82|33491.82|33491.82|33491.82|33491.82|33491.82|33491.82|33491.82|0
1643709360000|2022-02-01 09:56:00|33483.2|33483.2|33484.98|33484.98|33484.98|33484.98|33483.2|33483.2|0
1643709390000|2022-02-01 09:56:30|33497.9|33497.9|33502.21|33502.21|33502.21|33502.21|33497.9|33497.9|0
1643709420000|2022-02-01 09:57:00|33506.51|33506.51|33506.51|33506.51|33506.51|33506.51|33506.51|33506.51|0
1643709440000|2022-02-01 09:57:20|33495.1|33495.1|33495.1|33495.1|33495.1|33495.1|33495.1|33495.1|0
1643709520000|2022-02-01 09:58:40|33490.79|33490.79|33490.79|33490.79|33490.79|33490.79|33490.79|33490.79|0
1643709540000|2022-02-01 09:59:00|33486.48|33486.48|33473.56|33473.56|33486.48|33486.48|33473.56|33473.56|0
1643709570000|2022-02-01 09:59:30|33464.95|33464.95|33457.09|33457.09|33464.95|33464.95|33457.09|33457.09|0
1643709580000|2022-02-01 09:59:40|33465.7|33465.7|33465.7|33465.7|33465.7|33465.7|33465.7|33465.7|0
1643709600000|2022-02-01 10:00:00|33461.4|33461.4|33461.4|33461.4|33461.4|33461.4|33461.4|33461.4|0
1643709610000|2022-02-01 10:00:10|33448.48|33448.48|33445.95|33445.95|33448.48|33448.48|33444.17|33444.17|0
1643709620000|2022-02-01 10:00:20|33441.64|33441.64|33437.34|33437.34|33441.64|33441.64|33437.34|33437.34|0
1643709660000|2022-02-01 10:01:00|33428.72|33428.72|33428.72|33428.72|33428.72|33428.72|33428.72|33428.72|0
1643709680000|2022-02-01 10:01:20|33430.5|33430.5|33430.5|33430.5|33430.5|33430.5|33430.5|33430.5|0
1643709690000|2022-02-01 10:01:30|33421.89|33421.89|33413.27|33413.27|33421.89|33421.89|33413.27|33413.27|0
1643709710000|2022-02-01 10:01:50|33439.11|33439.11|33443.42|33443.42|33443.42|33443.42|33439.11|33439.11|0
1643709720000|2022-02-01 10:02:00|33439.11|33439.11|33439.11|33439.11|33439.11|33439.11|33439.11|33439.11|0
1643709730000|2022-02-01 10:02:10|33447.73|33447.73|33447.73|33447.73|33447.73|33447.73|33447.73|33447.73|0
1643709760000|2022-02-01 10:02:40|33449.5|33449.5|33449.5|33449.5|33449.5|33449.5|33449.5|33449.5|0
1643709800000|2022-02-01 10:03:20|33466.73|33466.73|33475.34|33475.34|33475.34|33475.34|33466.73|33466.73|0
1643709810000|2022-02-01 10:03:30|33466.73|33466.73|33453.81|33453.81|33466.73|33466.73|33453.81|33453.81|0
1643709820000|2022-02-01 10:03:40|33458.12|33458.12|33445.2|33445.2|33458.12|33458.12|33445.2|33445.2|0
1643709860000|2022-02-01 10:04:20|33453.81|33453.81|33453.81|33453.81|33453.81|33453.81|33453.81|33453.81|0
1643709890000|2022-02-01 10:04:50|33466.73|33466.73|33466.73|33466.73|33466.73|33466.73|33466.73|33466.73|0
1643709900000|2022-02-01 10:05:00|33479.65|33479.65|33471.03|33471.03|33479.65|33479.65|33471.03|33471.03|0
1643709910000|2022-02-01 10:05:10|33462.42|33462.42|33458.12|33458.12|33462.42|33462.42|33458.12|33458.12|0
1643709930000|2022-02-01 10:05:30|33462.42|33462.42|33460.64|33460.64|33462.42|33462.42|33460.64|33460.64|0
1643709960000|2022-02-01 10:06:00|33469.26|33469.26|33465.7|33465.7|33469.26|33469.26|33465.7|33465.7|0
1643709970000|2022-02-01 10:06:10|33461.4|33461.4|33461.4|33461.4|33461.4|33461.4|33461.4|33461.4|0
1643709990000|2022-02-01 10:06:30|33457.09|33457.09|33457.09|33457.09|33457.09|33457.09|33457.09|33457.09|0
1643710030000|2022-02-01 10:07:10|33458.87|33458.87|33463.17|33463.17|33463.17|33463.17|33458.87|33458.87|0
1643710040000|2022-02-01 10:07:20|33467.48|33467.48|33467.48|33467.48|33467.48|33467.48|33467.48|33467.48|0
1643710050000|2022-02-01 10:07:30|33458.87|33458.87|33458.87|33458.87|33458.87|33458.87|33458.87|33458.87|0
1643710070000|2022-02-01 10:07:50|33463.17|33463.17|33463.17|33463.17|33463.17|33463.17|33463.17|33463.17|0
1643710110000|2022-02-01 10:08:30|33459.62|33459.62|33459.62|33459.62|33459.62|33459.62|33459.62|33459.62|0
1643710120000|2022-02-01 10:08:40|33463.17|33463.17|33467.48|33467.48|33471.79|33471.79|33463.17|33463.17|0
1643710130000|2022-02-01 10:08:50|33471.79|33471.79|33471.79|33471.79|33471.79|33471.79|33471.79|33471.79|0
1643710140000|2022-02-01 10:09:00|33467.48|33467.48|33463.17|33463.17|33467.48|33467.48|33463.17|33463.17|0
1643710190000|2022-02-01 10:09:50|33458.87|33458.87|33454.56|33454.56|33458.87|33458.87|33454.56|33454.56|0
1643710220000|2022-02-01 10:10:20|33450.25|33450.25|33454.56|33454.56|33454.56|33454.56|33450.25|33450.25|0
1643710250000|2022-02-01 10:10:50|33458.87|33458.87|33463.17|33463.17|33463.17|33463.17|33458.87|33458.87|0
1643710280000|2022-02-01 10:11:20|33471.79|33471.79|33471.79|33471.79|33471.79|33471.79|33471.79|33471.79|0
1643710290000|2022-02-01 10:11:30|33467.48|33467.48|33467.48|33467.48|33467.48|33467.48|33467.48|33467.48|0
1643710300000|2022-02-01 10:11:40|33463.17|33463.17|33463.17|33463.17|33463.17|33463.17|33463.17|33463.17|0
1643710340000|2022-02-01 10:12:20|33454.56|33454.56|33454.56|33454.56|33454.56|33454.56|33454.56|33454.56|0
1643710350000|2022-02-01 10:12:30|33450.25|33450.25|33450.25|33450.25|33450.25|33450.25|33450.25|33450.25|0
1643710420000|2022-02-01 10:13:40|33438.09|33438.09|33436.31|33436.31|33438.09|33438.09|33436.31|33436.31|0
1643710430000|2022-02-01 10:13:50|33432|33432|33439.11|33439.11|33439.11|33439.11|33432|33432|0
1643710480000|2022-02-01 10:14:40|33437.34|33437.34|33437.34|33437.34|33437.34|33437.34|33437.34|33437.34|0
1643710610000|2022-02-01 10:16:50|33433.03|33433.03|33427.7|33427.7|33433.03|33433.03|33427.7|33427.7|0
1643710630000|2022-02-01 10:17:10|33413|33413|33413|33413|33413|33413|33413|33413|0
1643710640000|2022-02-01 10:17:20|33414.78|33414.78|33414.78|33414.78|33414.78|33414.78|33414.78|33414.78|0
1643710700000|2022-02-01 10:18:20|33416.55|33416.55|33416.55|33416.55|33416.55|33416.55|33416.55|33416.55|0
1643710720000|2022-02-01 10:18:40|33425.17|33425.17|33425.17|33425.17|33425.17|33425.17|33425.17|33425.17|0
1643710750000|2022-02-01 10:19:10|33418.06|33418.06|33405.14|33405.14|33418.06|33418.06|33405.14|33405.14|0
1643710760000|2022-02-01 10:19:20|33409.45|33409.45|33409.45|33409.45|33409.45|33409.45|33409.45|33409.45|0
1643710810000|2022-02-01 10:20:10|33418.06|33418.06|33418.06|33418.06|33418.06|33418.06|33418.06|33418.06|0
1643710840000|2022-02-01 10:20:40|33400.83|33400.83|33403.36|33403.36|33403.36|33403.36|33399.06|33399.06|0
1643710880000|2022-02-01 10:21:20|33405.14|33405.14|33405.14|33405.14|33405.14|33405.14|33405.14|33405.14|0
1643710950000|2022-02-01 10:22:30|33413.75|33413.75|33413.75|33413.75|33413.75|33413.75|33413.75|33413.75|0
1643710960000|2022-02-01 10:22:40|33405.14|33405.14|33405.14|33405.14|33405.14|33405.14|33405.14|33405.14|0
1643710970000|2022-02-01 10:22:50|33409.45|33409.45|33409.45|33409.45|33409.45|33409.45|33409.45|33409.45|0
1643711020000|2022-02-01 10:23:40|33400.83|33400.83|33405.14|33405.14|33405.14|33405.14|33400.83|33400.83|0
1643711050000|2022-02-01 10:24:10|33409.45|33409.45|33409.45|33409.45|33409.45|33409.45|33409.45|33409.45|0
1643711090000|2022-02-01 10:24:50|33413.75|33413.75|33413.75|33413.75|33413.75|33413.75|33413.75|33413.75|0
1643711110000|2022-02-01 10:25:10|33418.06|33418.06|33418.06|33418.06|33418.06|33418.06|33418.06|33418.06|0
1643711170000|2022-02-01 10:26:10|33413.75|33413.75|33413.75|33413.75|33413.75|33413.75|33409.45|33409.45|0
1643711180000|2022-02-01 10:26:20|33409.45|33409.45|33409.45|33409.45|33409.45|33409.45|33409.45|33409.45|0
1643711250000|2022-02-01 10:27:30|33405.14|33405.14|33401.59|33401.59|33405.14|33405.14|33401.59|33401.59|0
1643711260000|2022-02-01 10:27:40|33399.81|33399.81|33399.81|33399.81|33399.81|33399.81|33399.81|33399.81|0
1643711300000|2022-02-01 10:28:20|33404.11|33404.11|33404.11|33404.11|33404.11|33404.11|33404.11|33404.11|0
1643711310000|2022-02-01 10:28:30|33408.42|33408.42|33408.42|33408.42|33408.42|33408.42|33408.42|33408.42|0
1643711400000|2022-02-01 10:30:00|33404.11|33404.11|33404.11|33404.11|33404.11|33404.11|33404.11|33404.11|0
1643711430000|2022-02-01 10:30:30|33391.2|33391.2|33391.2|33391.2|33391.2|33391.2|33391.2|33391.2|0
1643711460000|2022-02-01 10:31:00|33394.75|33394.75|33405.14|33405.14|33405.14|33405.14|33394.75|33394.75|0
1643711480000|2022-02-01 10:31:20|33418.06|33418.06|33418.06|33418.06|33418.06|33418.06|33418.06|33418.06|0
1643711490000|2022-02-01 10:31:30|33419.84|33419.84|33415.53|33415.53|33419.84|33419.84|33415.53|33415.53|0
1643711560000|2022-02-01 10:32:40|33419.84|33419.84|33419.84|33419.84|33419.84|33419.84|33419.84|33419.84|0
1643711580000|2022-02-01 10:33:00|33411.22|33411.22|33411.22|33411.22|33411.22|33411.22|33411.22|33411.22|0
1643711590000|2022-02-01 10:33:10|33405.89|33405.89|33404.11|33404.11|33407.67|33407.67|33404.11|33404.11|0
1643711610000|2022-02-01 10:33:30|33402.34|33402.34|33402.34|33402.34|33402.34|33402.34|33402.34|33402.34|0
1643711700000|2022-02-01 10:35:00|33398.03|33398.03|33398.03|33398.03|33398.03|33398.03|33398.03|33398.03|0
1643711740000|2022-02-01 10:35:40|33402.34|33402.34|33402.34|33402.34|33402.34|33402.34|33402.34|33402.34|0
1643711760000|2022-02-01 10:36:00|33404.11|33404.11|33408.42|33408.42|33408.42|33408.42|33404.11|33404.11|0
1643711770000|2022-02-01 10:36:10|33410.2|33410.2|33410.2|33410.2|33410.2|33410.2|33410.2|33410.2|0
1643711780000|2022-02-01 10:36:20|33414.5|33414.5|33429.2|33429.2|33429.2|33429.2|33414.5|33414.5|0
1643711840000|2022-02-01 10:37:20|33433.51|33433.51|33448.2|33448.2|33448.2|33448.2|33433.51|33433.51|0
1643711900000|2022-02-01 10:38:20|33456.82|33456.82|33461.12|33461.12|33461.12|33461.12|33456.82|33456.82|0
1643711940000|2022-02-01 10:39:00|33465.43|33465.43|33465.43|33465.43|33465.43|33465.43|33465.43|33465.43|0
1643711950000|2022-02-01 10:39:10|33456.82|33456.82|33456.82|33456.82|33456.82|33456.82|33456.82|33456.82|0
1643712000000|2022-02-01 10:40:00|33448.2|33448.2|33448.2|33448.2|33448.2|33448.2|33448.2|33448.2|0
1643712010000|2022-02-01 10:40:10|33452.51|33452.51|33452.51|33452.51|33452.51|33452.51|33452.51|33452.51|0
1643712020000|2022-02-01 10:40:20|33448.2|33448.2|33448.2|33448.2|33448.2|33448.2|33448.2|33448.2|0
1643712090000|2022-02-01 10:41:30|33453.54|33453.54|33454.29|33454.29|33454.29|33454.29|33449.98|33449.98|0
1643712210000|2022-02-01 10:43:30|33449.98|33449.98|33449.98|33449.98|33458.59|33458.59|33449.98|33449.98|0
1643712220000|2022-02-01 10:43:40|33458.59|33458.59|33458.59|33458.59|33458.59|33458.59|33458.59|33458.59|0
1643712230000|2022-02-01 10:43:50|33462.15|33462.15|33463.93|33463.93|33463.93|33463.93|33462.15|33462.15|0
1643712270000|2022-02-01 10:44:30|33481.15|33481.15|33481.15|33481.15|33481.15|33481.15|33481.15|33481.15|0
1643712280000|2022-02-01 10:44:40|33479.37|33479.37|33479.37|33479.37|33479.37|33479.37|33479.37|33479.37|0
1643712350000|2022-02-01 10:45:50|33483.68|33483.68|33483.68|33483.68|33483.68|33483.68|33483.68|33483.68|0
1643712400000|2022-02-01 10:46:40|33475.07|33475.07|33475.07|33475.07|33475.07|33475.07|33475.07|33475.07|0
1643712480000|2022-02-01 10:48:00|33479.37|33479.37|33479.37|33479.37|33479.37|33479.37|33479.37|33479.37|0
1643712530000|2022-02-01 10:48:50|33483.68|33483.68|33483.68|33483.68|33483.68|33483.68|33483.68|33483.68|0
1643712580000|2022-02-01 10:49:40|33487.99|33487.99|33492.29|33492.29|33492.29|33492.29|33487.99|33487.99|0
1643712620000|2022-02-01 10:50:20|33500.91|33500.91|33500.91|33500.91|33500.91|33500.91|33500.91|33500.91|0
1643712670000|2022-02-01 10:51:10|33483.68|33483.68|33483.68|33483.68|33483.68|33483.68|33483.68|33483.68|0
1643712690000|2022-02-01 10:51:30|33487.99|33487.99|33487.99|33487.99|33487.99|33487.99|33487.99|33487.99|0
1643712710000|2022-02-01 10:51:50|33483.68|33483.68|33481.9|33481.9|33483.68|33483.68|33481.9|33481.9|0
1643712740000|2022-02-01 10:52:20|33486.21|33486.21|33486.21|33486.21|33486.21|33486.21|33486.21|33486.21|0
1643712770000|2022-02-01 10:52:50|33490.52|33490.52|33490.52|33490.52|33490.52|33490.52|33490.52|33490.52|0
1643712780000|2022-02-01 10:53:00|33481.9|33481.9|33483.68|33483.68|33483.68|33483.68|33481.9|33481.9|0
1643712790000|2022-02-01 10:53:10|33479.37|33479.37|33479.37|33479.37|33479.37|33479.37|33479.37|33479.37|0
1643712800000|2022-02-01 10:53:20|33483.68|33483.68|33483.68|33483.68|33483.68|33483.68|33483.68|33483.68|0
1643712840000|2022-02-01 10:54:00|33481.9|33481.9|33477.6|33477.6|33481.9|33481.9|33477.6|33477.6|0
1643712890000|2022-02-01 10:54:50|33486.21|33486.21|33486.21|33486.21|33486.21|33486.21|33486.21|33486.21|0
1643712900000|2022-02-01 10:55:00|33490.52|33490.52|33490.52|33490.52|33490.52|33490.52|33490.52|33490.52|0
1643712930000|2022-02-01 10:55:30|33497.63|33497.63|33497.63|33497.63|33497.63|33497.63|33497.63|33497.63|0
1643712960000|2022-02-01 10:56:00|33510.55|33510.55|33510.55|33510.55|33510.55|33510.55|33510.55|33510.55|0
1643712970000|2022-02-01 10:56:10|33506.24|33506.24|33506.24|33506.24|33506.24|33506.24|33506.24|33506.24|0
1643712990000|2022-02-01 10:56:30|33510.55|33510.55|33510.55|33510.55|33510.55|33510.55|33510.55|33510.55|0
1643713000000|2022-02-01 10:56:40|33508.77|33508.77|33508.77|33508.77|33508.77|33508.77|33508.77|33508.77|0
1643713090000|2022-02-01 10:58:10|33513.07|33513.07|33513.07|33513.07|33513.07|33513.07|33513.07|33513.07|0
1643713100000|2022-02-01 10:58:20|33518.41|33518.41|33518.41|33518.41|33518.41|33518.41|33518.41|33518.41|0
1643713110000|2022-02-01 10:58:30|33522.71|33522.71|33522.71|33522.71|33522.71|33522.71|33522.71|33522.71|0
1643713140000|2022-02-01 10:59:00|33531.33|33531.33|33531.33|33531.33|33531.33|33531.33|33531.33|33531.33|0
1643713160000|2022-02-01 10:59:20|33535.63|33535.63|33535.63|33535.63|33535.63|33535.63|33535.63|33535.63|0
1643713180000|2022-02-01 10:59:40|33531.33|33531.33|33527.02|33527.02|33531.33|33531.33|33527.02|33527.02|0
1643713210000|2022-02-01 11:00:10|33544.25|33544.25|33546.02|33546.02|33546.02|33546.02|33544.25|33544.25|0
1643713220000|2022-02-01 11:00:20|33550.33|33550.33|33550.33|33550.33|33550.33|33550.33|33550.33|33550.33|0
1643713280000|2022-02-01 11:01:20|33541.72|33541.72|33541.72|33541.72|33541.72|33541.72|33541.72|33541.72|0
1643713320000|2022-02-01 11:02:00|33546.02|33546.02|33550.33|33550.33|33550.33|33550.33|33546.02|33546.02|0
1643713370000|2022-02-01 11:02:50|33558.94|33558.94|33558.94|33558.94|33558.94|33558.94|33558.94|33558.94|0
1643713430000|2022-02-01 11:03:50|33554.64|33554.64|33554.64|33554.64|33554.64|33554.64|33554.64|33554.64|0
1643713440000|2022-02-01 11:04:00|33558.94|33558.94|33558.94|33558.94|33558.94|33558.94|33558.94|33558.94|0
1643713470000|2022-02-01 11:04:30|33554.64|33554.64|33554.64|33554.64|33554.64|33554.64|33554.64|33554.64|0
1643713490000|2022-02-01 11:04:50|33561.74|33561.74|33570.36|33570.36|33570.36|33570.36|33561.74|33561.74|0
1643713500000|2022-02-01 11:05:00|33578.97|33578.97|33578.97|33578.97|33578.97|33578.97|33578.97|33578.97|0
1643713520000|2022-02-01 11:05:20|33584.3|33584.3|33584.3|33584.3|33584.3|33584.3|33584.3|33584.3|0
1643713540000|2022-02-01 11:05:40|33592.91|33592.91|33592.91|33592.91|33592.91|33592.91|33592.91|33592.91|0
1643713570000|2022-02-01 11:06:10|33588.61|33588.61|33584.3|33584.3|33588.61|33588.61|33584.3|33584.3|0
1643713580000|2022-02-01 11:06:20|33582.52|33582.52|33582.52|33582.52|33582.52|33582.52|33582.52|33582.52|0
1643713590000|2022-02-01 11:06:30|33578.22|33578.22|33578.22|33578.22|33578.22|33578.22|33578.22|33578.22|0
1643713620000|2022-02-01 11:07:00|33582.52|33582.52|33582.52|33582.52|33582.52|33582.52|33582.52|33582.52|0
1643713640000|2022-02-01 11:07:20|33584.3|33584.3|33584.3|33584.3|33584.3|33584.3|33584.3|33584.3|0
1643713690000|2022-02-01 11:08:10|33588.61|33588.61|33584.3|33584.3|33588.61|33588.61|33584.3|33584.3|0
1643713710000|2022-02-01 11:08:30|33580|33580|33580|33580|33580|33580|33580|33580|0
1643713740000|2022-02-01 11:09:00|33578.22|33578.22|33578.22|33578.22|33578.22|33578.22|33578.22|33578.22|0
1643713760000|2022-02-01 11:09:20|33573.91|33573.91|33573.91|33573.91|33573.91|33573.91|33573.91|33573.91|0
1643713800000|2022-02-01 11:10:00|33572.13|33572.13|33570.36|33570.36|33572.13|33572.13|33570.36|33570.36|0
1643713810000|2022-02-01 11:10:10|33561.74|33561.74|33563.52|33563.52|33563.52|33563.52|33561.74|33561.74|0
1643713840000|2022-02-01 11:10:40|33567.83|33567.83|33567.83|33567.83|33567.83|33567.83|33567.83|33567.83|0
1643713850000|2022-02-01 11:10:50|33563.52|33563.52|33561.74|33561.74|33563.52|33563.52|33561.74|33561.74|0
1643713860000|2022-02-01 11:11:00|33563.52|33563.52|33563.52|33563.52|33563.52|33563.52|33563.52|33563.52|0
1643713880000|2022-02-01 11:11:20|33567.83|33567.83|33567.83|33567.83|33567.83|33567.83|33567.83|33567.83|0
1643713920000|2022-02-01 11:12:00|33572.13|33572.13|33567.83|33567.83|33572.13|33572.13|33567.83|33567.83|0
1643713960000|2022-02-01 11:12:40|33563.52|33563.52|33563.52|33563.52|33563.52|33563.52|33563.52|33563.52|0
1643713980000|2022-02-01 11:13:00|33567.83|33567.83|33559.21|33559.21|33567.83|33567.83|33559.21|33559.21|0
1643714010000|2022-02-01 11:13:30|33563.52|33563.52|33563.52|33563.52|33563.52|33563.52|33563.52|33563.52|0
1643714100000|2022-02-01 11:15:00|33567.83|33567.83|33567.83|33567.83|33567.83|33567.83|33567.83|33567.83|0
1643714130000|2022-02-01 11:15:30|33572.13|33572.13|33572.13|33572.13|33572.13|33572.13|33572.13|33572.13|0
1643714150000|2022-02-01 11:15:50|33576.44|33576.44|33576.44|33576.44|33576.44|33576.44|33576.44|33576.44|0
1643714160000|2022-02-01 11:16:00|33580|33580|33580|33580|33580|33580|33580|33580|0
1643714170000|2022-02-01 11:16:10|33584.3|33584.3|33588.61|33588.61|33588.61|33588.61|33584.3|33584.3|0
1643714190000|2022-02-01 11:16:30|33590.39|33590.39|33590.39|33590.39|33590.39|33590.39|33590.39|33590.39|0
1643714240000|2022-02-01 11:17:20|33581.77|33581.77|33581.77|33581.77|33581.77|33581.77|33581.77|33581.77|0
1643714270000|2022-02-01 11:17:50|33586.08|33586.08|33581.77|33581.77|33586.08|33586.08|33581.77|33581.77|0
1643714300000|2022-02-01 11:18:20|33580|33580|33580|33580|33580|33580|33580|33580|0
1643714310000|2022-02-01 11:18:30|33578.22|33578.22|33578.22|33578.22|33578.22|33578.22|33578.22|33578.22|0
1643714320000|2022-02-01 11:18:40|33569.6|33569.6|33565.3|33565.3|33569.6|33569.6|33565.3|33565.3|0
1643714350000|2022-02-01 11:19:10|33569.6|33569.6|33569.6|33569.6|33569.6|33569.6|33569.6|33569.6|0
1643714360000|2022-02-01 11:19:20|33565.3|33565.3|33567.08|33567.08|33567.08|33567.08|33565.3|33565.3|0
1643714390000|2022-02-01 11:19:50|33571.38|33571.38|33571.38|33571.38|33571.38|33571.38|33571.38|33571.38|0
1643714400000|2022-02-01 11:20:00|33575.69|33575.69|33575.69|33575.69|33575.69|33575.69|33575.69|33575.69|0
1643714420000|2022-02-01 11:20:20|33580|33580|33580|33580|33580|33580|33580|33580|0
1643714440000|2022-02-01 11:20:40|33575.69|33575.69|33575.69|33575.69|33575.69|33575.69|33575.69|33575.69|0
1643714450000|2022-02-01 11:20:50|33580|33580|33580|33580|33580|33580|33580|33580|0
1643714460000|2022-02-01 11:21:00|33571.38|33571.38|33562.77|33562.77|33571.38|33571.38|33562.77|33562.77|0
1643714510000|2022-02-01 11:21:50|33560.99|33560.99|33560.99|33560.99|33560.99|33560.99|33560.99|33560.99|0
1643714540000|2022-02-01 11:22:20|33562.77|33562.77|33562.77|33562.77|33562.77|33562.77|33562.77|33562.77|0
1643714580000|2022-02-01 11:23:00|33558.46|33558.46|33558.46|33558.46|33558.46|33558.46|33558.46|33558.46|0
1643714590000|2022-02-01 11:23:10|33554.16|33554.16|33554.16|33554.16|33554.16|33554.16|33554.16|33554.16|0
1643714630000|2022-02-01 11:23:50|33562.77|33562.77|33562.77|33562.77|33562.77|33562.77|33562.77|33562.77|0
1643714650000|2022-02-01 11:24:10|33560.99|33560.99|33560.99|33560.99|33560.99|33560.99|33560.99|33560.99|0
1643714660000|2022-02-01 11:24:20|33562.77|33562.77|33562.77|33562.77|33562.77|33562.77|33562.77|33562.77|0
1643714670000|2022-02-01 11:24:30|33564.55|33564.55|33573.16|33573.16|33573.16|33573.16|33564.55|33564.55|0
1643714690000|2022-02-01 11:24:50|33571.38|33571.38|33571.38|33571.38|33571.38|33571.38|33571.38|33571.38|0
1643714740000|2022-02-01 11:25:40|33573.16|33573.16|33568.85|33568.85|33573.16|33573.16|33568.85|33568.85|0
1643714750000|2022-02-01 11:25:50|33572.41|33572.41|33572.41|33572.41|33572.41|33572.41|33572.41|33572.41|0
1643714780000|2022-02-01 11:26:20|33570.63|33570.63|33570.63|33570.63|33570.63|33570.63|33570.63|33570.63|0
1643714790000|2022-02-01 11:26:30|33572.41|33572.41|33572.41|33572.41|33572.41|33572.41|33568.85|33568.85|0
1643714800000|2022-02-01 11:26:40|33570.63|33570.63|33570.63|33570.63|33570.63|33570.63|33570.63|33570.63|0
1643714810000|2022-02-01 11:26:50|33572.41|33572.41|33572.41|33572.41|33572.41|33572.41|33572.41|33572.41|0
1643714820000|2022-02-01 11:27:00|33574.18|33574.18|33574.18|33574.18|33574.18|33574.18|33574.18|33574.18|0
1643714840000|2022-02-01 11:27:20|33569.88|33569.88|33569.88|33569.88|33569.88|33569.88|33569.88|33569.88|0
1643714950000|2022-02-01 11:29:10|33578.49|33578.49|33578.49|33578.49|33578.49|33578.49|33578.49|33578.49|0
1643714960000|2022-02-01 11:29:20|33582.8|33582.8|33587.1|33587.1|33595.72|33595.72|33582.8|33582.8|0
1643714970000|2022-02-01 11:29:30|33600.02|33600.02|33602.55|33602.55|33604.33|33604.33|33600.02|33600.02|0
1643714980000|2022-02-01 11:29:40|33604.33|33604.33|33604.33|33604.33|33608.64|33608.64|33604.33|33604.33|0
1643714990000|2022-02-01 11:29:50|33608.64|33608.64|33612.94|33612.94|33612.94|33612.94|33608.64|33608.64|0
1643715000000|2022-02-01 11:30:00|33617.25|33617.25|33612.94|33612.94|33617.25|33617.25|33612.94|33612.94|0
1643715020000|2022-02-01 11:30:20|33621.56|33621.56|33621.56|33621.56|33621.56|33621.56|33621.56|33621.56|0
1643715040000|2022-02-01 11:30:40|33617.25|33617.25|33617.25|33617.25|33617.25|33617.25|33617.25|33617.25|0
1643715060000|2022-02-01 11:31:00|33624.36|33624.36|33637.28|33637.28|33637.28|33637.28|33624.36|33624.36|0
1643715070000|2022-02-01 11:31:10|33639.05|33639.05|33622.58|33622.58|33639.05|33639.05|33622.58|33622.58|0
1643715130000|2022-02-01 11:32:10|33609.66|33609.66|33603.58|33603.58|33612.19|33612.19|33603.58|33603.58|0
1643715170000|2022-02-01 11:32:50|33599.27|33599.27|33599.27|33599.27|33599.27|33599.27|33599.27|33599.27|0
1643715320000|2022-02-01 11:35:20|33597.49|33597.49|33597.49|33597.49|33597.49|33597.49|33597.49|33597.49|0
1643715340000|2022-02-01 11:35:40|33606.11|33606.11|33606.11|33606.11|33606.11|33606.11|33606.11|33606.11|0
1643715360000|2022-02-01 11:36:00|33601.8|33601.8|33601.8|33601.8|33601.8|33601.8|33601.8|33601.8|0
1643715380000|2022-02-01 11:36:20|33603.58|33603.58|33603.58|33603.58|33603.58|33603.58|33603.58|33603.58|0
1643715400000|2022-02-01 11:36:40|33590.66|33590.66|33590.66|33590.66|33599.27|33599.27|33590.66|33590.66|0
1643715410000|2022-02-01 11:36:50|33594.96|33594.96|33594.96|33594.96|33594.96|33594.96|33594.96|33594.96|0
1643715450000|2022-02-01 11:37:30|33599.27|33599.27|33599.27|33599.27|33599.27|33599.27|33599.27|33599.27|0
1643715470000|2022-02-01 11:37:50|33603.58|33603.58|33603.58|33603.58|33603.58|33603.58|33603.58|33603.58|0
1643715590000|2022-02-01 11:39:50|33600.02|33600.02|33598.25|33598.25|33600.02|33600.02|33598.25|33598.25|0
1643715630000|2022-02-01 11:40:30|33593.94|33593.94|33593.94|33593.94|33593.94|33593.94|33593.94|33593.94|0
1643715640000|2022-02-01 11:40:40|33602.55|33602.55|33602.55|33602.55|33602.55|33602.55|33602.55|33602.55|0
1643715650000|2022-02-01 11:40:50|33606.11|33606.11|33606.11|33606.11|33606.11|33606.11|33606.11|33606.11|0
1643715760000|2022-02-01 11:42:40|33614.72|33614.72|33614.72|33614.72|33614.72|33614.72|33614.72|33614.72|0
1643715770000|2022-02-01 11:42:50|33619.03|33619.03|33619.03|33619.03|33623.33|33623.33|33619.03|33619.03|0
1643715810000|2022-02-01 11:43:30|33622.58|33622.58|33620.8|33620.8|33622.58|33622.58|33620.8|33620.8|0
1643715820000|2022-02-01 11:43:40|33616.5|33616.5|33616.5|33616.5|33616.5|33616.5|33616.5|33616.5|0
1643715850000|2022-02-01 11:44:10|33625.11|33625.11|33625.11|33625.11|33625.11|33625.11|33625.11|33625.11|0
1643715880000|2022-02-01 11:44:40|33621.56|33621.56|33621.56|33621.56|33621.56|33621.56|33621.56|33621.56|0
1643715980000|2022-02-01 11:46:20|33626.89|33626.89|33626.89|33626.89|33626.89|33626.89|33626.89|33626.89|0
1643716000000|2022-02-01 11:46:40|33628.66|33628.66|33628.66|33628.66|33628.66|33628.66|33628.66|33628.66|0
1643716020000|2022-02-01 11:47:00|33626.89|33626.89|33635.5|33635.5|33635.5|33635.5|33626.89|33626.89|0
1643716030000|2022-02-01 11:47:10|33631.19|33631.19|33622.58|33622.58|33631.19|33631.19|33622.58|33622.58|0
1643716040000|2022-02-01 11:47:20|33620.8|33620.8|33620.8|33620.8|33620.8|33620.8|33620.8|33620.8|0
1643716050000|2022-02-01 11:47:30|33633.72|33633.72|33633.72|33633.72|33633.72|33633.72|33633.72|33633.72|0
1643716060000|2022-02-01 11:47:40|33625.11|33625.11|33620.8|33620.8|33625.11|33625.11|33620.8|33620.8|0
1643716140000|2022-02-01 11:49:00|33625.11|33625.11|33625.11|33625.11|33625.11|33625.11|33625.11|33625.11|0
1643716180000|2022-02-01 11:49:40|33623.33|33623.33|33623.33|33623.33|33623.33|33623.33|33623.33|33623.33|0
1643716230000|2022-02-01 11:50:30|33625.11|33625.11|33625.11|33625.11|33625.11|33625.11|33625.11|33625.11|0
1643716260000|2022-02-01 11:51:00|33621.56|33621.56|33612.94|33612.94|33621.56|33621.56|33612.94|33612.94|0
1643716290000|2022-02-01 11:51:30|33608.64|33608.64|33608.64|33608.64|33608.64|33608.64|33608.64|33608.64|0
1643716300000|2022-02-01 11:51:40|33604.33|33604.33|33602.55|33602.55|33604.33|33604.33|33602.55|33602.55|0
1643716310000|2022-02-01 11:51:50|33598.25|33598.25|33598.25|33598.25|33598.25|33598.25|33598.25|33598.25|0
1643716320000|2022-02-01 11:52:00|33602.55|33602.55|33602.55|33602.55|33602.55|33602.55|33602.55|33602.55|0
1643716380000|2022-02-01 11:53:00|33611.17|33611.17|33611.17|33611.17|33611.17|33611.17|33611.17|33611.17|0
1643716410000|2022-02-01 11:53:30|33624.08|33624.08|33624.08|33624.08|33624.08|33624.08|33624.08|33624.08|0
1643716430000|2022-02-01 11:53:50|33611.17|33611.17|33611.17|33611.17|33611.17|33611.17|33611.17|33611.17|0
1643716480000|2022-02-01 11:54:40|33615.47|33615.47|33615.47|33615.47|33615.47|33615.47|33615.47|33615.47|0
1643716530000|2022-02-01 11:55:30|33606.86|33606.86|33615.47|33615.47|33617.25|33617.25|33606.86|33606.86|0
1643716570000|2022-02-01 11:56:10|33617.25|33617.25|33621.56|33621.56|33621.56|33621.56|33617.25|33617.25|0
1643716580000|2022-02-01 11:56:20|33617.25|33617.25|33617.25|33617.25|33617.25|33617.25|33617.25|33617.25|0
1643716600000|2022-02-01 11:56:40|33615.47|33615.47|33615.47|33615.47|33615.47|33615.47|33615.47|33615.47|0
1643716620000|2022-02-01 11:57:00|33619.78|33619.78|33619.78|33619.78|33619.78|33619.78|33619.78|33619.78|0
1643716630000|2022-02-01 11:57:10|33611.17|33611.17|33605.83|33605.83|33611.17|33611.17|33605.83|33605.83|0
1643716640000|2022-02-01 11:57:20|33601.53|33601.53|33599.75|33599.75|33601.53|33601.53|33599.75|33599.75|0
1643716650000|2022-02-01 11:57:30|33597.97|33597.97|33597.97|33597.97|33597.97|33597.97|33597.97|33597.97|0
1643716720000|2022-02-01 11:58:40|33615.2|33615.2|33615.2|33615.2|33615.2|33615.2|33615.2|33615.2|0
1643716770000|2022-02-01 11:59:30|33616.98|33616.98|33611.92|33611.92|33616.98|33616.98|33608.36|33608.36|0
1643716790000|2022-02-01 11:59:50|33616.22|33616.22|33603.3|33603.3|33616.22|33616.22|33603.3|33603.3|0
1643716800000|2022-02-01 12:00:00|33616.22|33616.22|33603.3|33603.3|33620.53|33620.53|33603.3|33603.3|0
1643716810000|2022-02-01 12:00:10|33611.92|33611.92|33611.92|33611.92|33611.92|33611.92|33611.92|33611.92|0
1643716840000|2022-02-01 12:00:40|33607.61|33607.61|33607.61|33607.61|33607.61|33607.61|33607.61|33607.61|0
1643716950000|2022-02-01 12:02:30|33605.83|33605.83|33614.45|33614.45|33614.45|33614.45|33605.83|33605.83|0
1643716960000|2022-02-01 12:02:40|33605.83|33605.83|33601.53|33601.53|33607.61|33607.61|33601.53|33601.53|0
1643717070000|2022-02-01 12:04:30|33592.91|33592.91|33588.61|33588.61|33592.91|33592.91|33588.61|33588.61|0
1643717090000|2022-02-01 12:04:50|33584.3|33584.3|33584.3|33584.3|33584.3|33584.3|33584.3|33584.3|0
1643717110000|2022-02-01 12:05:10|33582.52|33582.52|33582.52|33582.52|33582.52|33582.52|33582.52|33582.52|0
1643717120000|2022-02-01 12:05:20|33584.3|33584.3|33592.91|33592.91|33592.91|33592.91|33584.3|33584.3|0
1643717160000|2022-02-01 12:06:00|33601.53|33601.53|33601.53|33601.53|33601.53|33601.53|33601.53|33601.53|0
1643717180000|2022-02-01 12:06:20|33597.22|33597.22|33597.22|33597.22|33597.22|33597.22|33597.22|33597.22|0
1643717210000|2022-02-01 12:06:50|33599|33599|33599|33599|33599|33599|33599|33599|0
1643717280000|2022-02-01 12:08:00|33603.3|33603.3|33603.3|33603.3|33603.3|33603.3|33603.3|33603.3|0
1643717300000|2022-02-01 12:08:20|33605.08|33605.08|33605.08|33605.08|33605.08|33605.08|33605.08|33605.08|0
1643717320000|2022-02-01 12:08:40|33592.16|33592.16|33592.16|33592.16|33592.16|33592.16|33592.16|33592.16|0
1643717340000|2022-02-01 12:09:00|33596.47|33596.47|33596.47|33596.47|33596.47|33596.47|33596.47|33596.47|0
1643717370000|2022-02-01 12:09:30|33590.39|33590.39|33590.39|33590.39|33590.39|33590.39|33590.39|33590.39|0
1643717380000|2022-02-01 12:09:40|33594.69|33594.69|33599|33599|33599|33599|33594.69|33594.69|0
1643717410000|2022-02-01 12:10:10|33594.69|33594.69|33594.69|33594.69|33594.69|33594.69|33594.69|33594.69|0
1643717440000|2022-02-01 12:10:40|33590.39|33590.39|33590.39|33590.39|33590.39|33590.39|33590.39|33590.39|0
1643717460000|2022-02-01 12:11:00|33594.69|33594.69|33594.69|33594.69|33594.69|33594.69|33594.69|33594.69|0
1643717560000|2022-02-01 12:12:40|33590.39|33590.39|33590.39|33590.39|33590.39|33590.39|33590.39|33590.39|0
1643717590000|2022-02-01 12:13:10|33599|33599|33599|33599|33599|33599|33599|33599|0
1643717600000|2022-02-01 12:13:20|33607.61|33607.61|33607.61|33607.61|33607.61|33607.61|33607.61|33607.61|0
1643717640000|2022-02-01 12:14:00|33605.83|33605.83|33605.83|33605.83|33605.83|33605.83|33605.83|33605.83|0
1643717650000|2022-02-01 12:14:10|33597.22|33597.22|33601.53|33601.53|33601.53|33601.53|33597.22|33597.22|0
1643717660000|2022-02-01 12:14:20|33592.91|33592.91|33601.53|33601.53|33601.53|33601.53|33592.91|33592.91|0
1643717700000|2022-02-01 12:15:00|33605.83|33605.83|33610.14|33610.14|33610.14|33610.14|33605.83|33605.83|0
1643717710000|2022-02-01 12:15:10|33614.45|33614.45|33616.22|33616.22|33616.22|33616.22|33614.45|33614.45|0
1643717730000|2022-02-01 12:15:30|33611.92|33611.92|33601.53|33601.53|33611.92|33611.92|33601.53|33601.53|0
1643717940000|2022-02-01 12:19:00|33605.83|33605.83|33605.83|33605.83|33605.83|33605.83|33605.83|33605.83|0
1643717970000|2022-02-01 12:19:30|33597.22|33597.22|33597.22|33597.22|33597.22|33597.22|33597.22|33597.22|0
1643718000000|2022-02-01 12:20:00|33601.53|33601.53|33601.53|33601.53|33601.53|33601.53|33601.53|33601.53|0
1643718090000|2022-02-01 12:21:30|33597.22|33597.22|33597.22|33597.22|33597.22|33597.22|33597.22|33597.22|0
1643718140000|2022-02-01 12:22:20|33610.14|33610.14|33610.14|33610.14|33610.14|33610.14|33610.14|33610.14|0
1643718180000|2022-02-01 12:23:00|33614.45|33614.45|33614.45|33614.45|33614.45|33614.45|33614.45|33614.45|0
1643718350000|2022-02-01 12:25:50|33605.83|33605.83|33601.53|33601.53|33605.83|33605.83|33601.53|33601.53|0
1643718370000|2022-02-01 12:26:10|33605.83|33605.83|33605.83|33605.83|33605.83|33605.83|33605.83|33605.83|0
1643718380000|2022-02-01 12:26:20|33607.61|33607.61|33611.92|33611.92|33611.92|33611.92|33607.61|33607.61|0
1643718450000|2022-02-01 12:27:30|33610.14|33610.14|33605.83|33605.83|33610.14|33610.14|33605.83|33605.83|0
1643718490000|2022-02-01 12:28:10|33607.61|33607.61|33607.61|33607.61|33607.61|33607.61|33607.61|33607.61|0
1643718520000|2022-02-01 12:28:40|33609.39|33609.39|33609.39|33609.39|33609.39|33609.39|33609.39|33609.39|0
1643718590000|2022-02-01 12:29:50|33622.31|33622.31|33622.31|33622.31|33622.31|33622.31|33622.31|33622.31|0
1643718600000|2022-02-01 12:30:00|33618|33618|33618|33618|33618|33618|33618|33618|0
1643718670000|2022-02-01 12:31:10|33613.69|33613.69|33613.69|33613.69|33613.69|33613.69|33613.69|33613.69|0
1643718740000|2022-02-01 12:32:20|33611.92|33611.92|33611.92|33611.92|33611.92|33611.92|33611.92|33611.92|0
1643718750000|2022-02-01 12:32:30|33607.61|33607.61|33607.61|33607.61|33607.61|33607.61|33607.61|33607.61|0
1643718830000|2022-02-01 12:33:50|33611.92|33611.92|33613.69|33613.69|33613.69|33613.69|33611.92|33611.92|0
1643718970000|2022-02-01 12:36:10|33622.31|33622.31|33622.31|33622.31|33622.31|33622.31|33622.31|33622.31|0
1643719000000|2022-02-01 12:36:40|33624.08|33624.08|33624.08|33624.08|33624.08|33624.08|33624.08|33624.08|0
1643719020000|2022-02-01 12:37:00|33632.7|33632.7|33632.7|33632.7|33632.7|33632.7|33632.7|33632.7|0
1643719050000|2022-02-01 12:37:30|33628.39|33628.39|33628.39|33628.39|33628.39|33628.39|33628.39|33628.39|0
1643719070000|2022-02-01 12:37:50|33641.31|33641.31|33628.39|33628.39|33641.31|33641.31|33628.39|33628.39|0
1643719080000|2022-02-01 12:38:00|33637|33637|33637|33637|33637|33637|33637|33637|0
1643719210000|2022-02-01 12:40:10|33641.31|33641.31|33641.31|33641.31|33641.31|33641.31|33641.31|33641.31|0
1643719220000|2022-02-01 12:40:20|33632.7|33632.7|33632.7|33632.7|33632.7|33632.7|33632.7|33632.7|0
1643719230000|2022-02-01 12:40:30|33630.92|33630.92|33629.14|33629.14|33630.92|33630.92|33629.14|33629.14|0
1643719390000|2022-02-01 12:43:10|33624.84|33624.84|33629.14|33629.14|33629.14|33629.14|33624.84|33624.84|0
1643719410000|2022-02-01 12:43:30|33620.53|33620.53|33616.22|33616.22|33620.53|33620.53|33616.22|33616.22|0
1643719450000|2022-02-01 12:44:10|33618|33618|33618|33618|33618|33618|33618|33618|0
1643719460000|2022-02-01 12:44:20|33613.69|33613.69|33613.69|33613.69|33613.69|33613.69|33613.69|33613.69|0
1643719470000|2022-02-01 12:44:30|33609.39|33609.39|33609.39|33609.39|33609.39|33609.39|33609.39|33609.39|0
1643719480000|2022-02-01 12:44:40|33605.08|33605.08|33600.78|33600.78|33605.08|33605.08|33600.78|33600.78|0
1643719490000|2022-02-01 12:44:50|33605.08|33605.08|33605.08|33605.08|33605.08|33605.08|33605.08|33605.08|0
1643719500000|2022-02-01 12:45:00|33609.39|33609.39|33609.39|33609.39|33609.39|33609.39|33609.39|33609.39|0
1643719510000|2022-02-01 12:45:10|33618|33618|33618|33618|33618|33618|33618|33618|0
1643719530000|2022-02-01 12:45:30|33613.69|33613.69|33613.69|33613.69|33613.69|33613.69|33613.69|33613.69|0
1643719540000|2022-02-01 12:45:40|33609.39|33609.39|33605.08|33605.08|33609.39|33609.39|33603.3|33603.3|0
1643719560000|2022-02-01 12:46:00|33609.39|33609.39|33609.39|33609.39|33609.39|33609.39|33609.39|33609.39|0
1643719570000|2022-02-01 12:46:10|33613.69|33613.69|33613.69|33613.69|33613.69|33613.69|33613.69|33613.69|0
1643719580000|2022-02-01 12:46:20|33617.25|33617.25|33617.25|33617.25|33617.25|33617.25|33617.25|33617.25|0
1643719590000|2022-02-01 12:46:30|33619.03|33619.03|33619.03|33619.03|33619.03|33619.03|33619.03|33619.03|0
1643719600000|2022-02-01 12:46:40|33623.33|33623.33|33623.33|33623.33|33623.33|33623.33|33623.33|33623.33|0
1643719610000|2022-02-01 12:46:50|33631.95|33631.95|33631.95|33631.95|33631.95|33631.95|33631.95|33631.95|0
1643719620000|2022-02-01 12:47:00|33633.72|33633.72|33646.64|33646.64|33646.64|33646.64|33633.72|33633.72|0
1643719640000|2022-02-01 12:47:20|33642.34|33642.34|33642.34|33642.34|33642.34|33642.34|33642.34|33642.34|0
1643719680000|2022-02-01 12:48:00|33638.03|33638.03|33638.03|33638.03|33638.03|33638.03|33638.03|33638.03|0
1643719820000|2022-02-01 12:50:20|33655.26|33655.26|33655.26|33655.26|33655.26|33655.26|33655.26|33655.26|0
1643719830000|2022-02-01 12:50:30|33646.64|33646.64|33650.95|33650.95|33650.95|33650.95|33646.64|33646.64|0
1643719840000|2022-02-01 12:50:40|33649.17|33649.17|33644.87|33644.87|33649.17|33649.17|33644.87|33644.87|0
1643719900000|2022-02-01 12:51:40|33653.48|33653.48|33657.78|33657.78|33657.78|33657.78|33653.48|33653.48|0
1643719960000|2022-02-01 12:52:40|33666.4|33666.4|33666.4|33666.4|33666.4|33666.4|33666.4|33666.4|0
1643719970000|2022-02-01 12:52:50|33670.7|33670.7|33670.7|33670.7|33670.7|33670.7|33670.7|33670.7|0
1643719980000|2022-02-01 12:53:00|33662.09|33662.09|33662.09|33662.09|33662.09|33662.09|33662.09|33662.09|0
1643720060000|2022-02-01 12:54:20|33670.7|33670.7|33670.7|33670.7|33670.7|33670.7|33670.7|33670.7|0
1643720090000|2022-02-01 12:54:50|33674.26|33674.26|33682.87|33682.87|33682.87|33682.87|33674.26|33674.26|0
1643720100000|2022-02-01 12:55:00|33684.65|33684.65|33697.57|33697.57|33697.57|33697.57|33684.65|33684.65|0
1643720120000|2022-02-01 12:55:20|33701.87|33701.87|33701.87|33701.87|33706.18|33706.18|33701.87|33701.87|0
1643720160000|2022-02-01 12:56:00|33697.57|33697.57|33697.57|33697.57|33697.57|33697.57|33697.57|33697.57|0
1643720210000|2022-02-01 12:56:50|33693.26|33693.26|33693.26|33693.26|33693.26|33693.26|33693.26|33693.26|0
1643720260000|2022-02-01 12:57:40|33696.82|33696.82|33696.82|33696.82|33696.82|33696.82|33696.82|33696.82|0
1643720440000|2022-02-01 13:00:40|33692.51|33692.51|33688.2|33688.2|33692.51|33692.51|33688.2|33688.2|0
1643720510000|2022-02-01 13:01:50|33692.51|33692.51|33683.9|33683.9|33692.51|33692.51|33683.9|33683.9|0
1643720520000|2022-02-01 13:02:00|33679.59|33679.59|33679.59|33679.59|33679.59|33679.59|33679.59|33679.59|0
1643720530000|2022-02-01 13:02:10|33670.98|33670.98|33670.98|33670.98|33670.98|33670.98|33670.98|33670.98|0
1643720540000|2022-02-01 13:02:20|33669.2|33669.2|33669.2|33669.2|33669.2|33669.2|33669.2|33669.2|0
1643720550000|2022-02-01 13:02:30|33664.89|33664.89|33664.89|33664.89|33664.89|33664.89|33664.89|33664.89|0
1643720570000|2022-02-01 13:02:50|33666.67|33666.67|33666.67|33666.67|33666.67|33666.67|33666.67|33666.67|0
1643720580000|2022-02-01 13:03:00|33670.98|33670.98|33670.98|33670.98|33670.98|33670.98|33670.98|33670.98|0
1643720630000|2022-02-01 13:03:50|33666.67|33666.67|33666.67|33666.67|33666.67|33666.67|33666.67|33666.67|0
1643720660000|2022-02-01 13:04:20|33662.36|33662.36|33662.36|33662.36|33662.36|33662.36|33662.36|33662.36|0
1643720670000|2022-02-01 13:04:30|33658.06|33658.06|33658.06|33658.06|33658.06|33658.06|33658.06|33658.06|0
1643720680000|2022-02-01 13:04:40|33653.75|33653.75|33653.75|33653.75|33653.75|33653.75|33653.75|33653.75|0
1643720710000|2022-02-01 13:05:10|33639.05|33639.05|33639.05|33639.05|33639.05|33639.05|33639.05|33639.05|0
1643720720000|2022-02-01 13:05:20|33643.36|33643.36|33643.36|33643.36|33643.36|33643.36|33643.36|33643.36|0
1643720750000|2022-02-01 13:05:50|33639.05|33639.05|33639.05|33639.05|33639.05|33639.05|33639.05|33639.05|0
1643720770000|2022-02-01 13:06:10|33643.36|33643.36|33643.36|33643.36|33643.36|33643.36|33643.36|33643.36|0
1643720790000|2022-02-01 13:06:30|33639.05|33639.05|33634.75|33634.75|33639.05|33639.05|33634.75|33634.75|0
1643720800000|2022-02-01 13:06:40|33630.44|33630.44|33630.44|33630.44|33630.44|33630.44|33630.44|33630.44|0
1643720810000|2022-02-01 13:06:50|33634.75|33634.75|33634.75|33634.75|33634.75|33634.75|33634.75|33634.75|0
1643720860000|2022-02-01 13:07:40|33630.44|33630.44|33630.44|33630.44|33630.44|33630.44|33630.44|33630.44|0
1643720880000|2022-02-01 13:08:00|33628.66|33628.66|33624.36|33624.36|33628.66|33628.66|33624.36|33624.36|0
1643720900000|2022-02-01 13:08:20|33620.05|33620.05|33628.66|33628.66|33628.66|33628.66|33620.05|33620.05|0
1643720950000|2022-02-01 13:09:10|33626.89|33626.89|33625.11|33625.11|33626.89|33626.89|33625.11|33625.11|0
1643721000000|2022-02-01 13:10:00|33620.8|33620.8|33620.8|33620.8|33620.8|33620.8|33620.8|33620.8|0
1643721040000|2022-02-01 13:10:40|33625.11|33625.11|33625.11|33625.11|33625.11|33625.11|33625.11|33625.11|0
1643721080000|2022-02-01 13:11:20|33616.5|33616.5|33616.5|33616.5|33616.5|33616.5|33616.5|33616.5|0
1643721120000|2022-02-01 13:12:00|33629.42|33629.42|33629.42|33629.42|33629.42|33629.42|33629.42|33629.42|0
1643721130000|2022-02-01 13:12:10|33634.75|33634.75|33636.53|33636.53|33636.53|33636.53|33634.75|33634.75|0
1643721140000|2022-02-01 13:12:20|33638.3|33638.3|33638.3|33638.3|33638.3|33638.3|33638.3|33638.3|0
1643721190000|2022-02-01 13:13:10|33625.38|33625.38|33625.38|33625.38|33625.38|33625.38|33625.38|33625.38|0
1643721200000|2022-02-01 13:13:20|33629.69|33629.69|33629.69|33629.69|33629.69|33629.69|33629.69|33629.69|0
1643721250000|2022-02-01 13:14:10|33638.3|33638.3|33634|33634|33638.3|33638.3|33634|33634|0
1643721260000|2022-02-01 13:14:20|33635.77|33635.77|33635.77|33635.77|33635.77|33635.77|33635.77|33635.77|0
1643721310000|2022-02-01 13:15:10|33637.55|33637.55|33637.55|33637.55|33637.55|33637.55|33637.55|33637.55|0
1643721350000|2022-02-01 13:15:50|33635.77|33635.77|33635.77|33635.77|33635.77|33635.77|33635.77|33635.77|0
1643721450000|2022-02-01 13:17:30|33631.47|33631.47|33631.47|33631.47|33631.47|33631.47|33631.47|33631.47|0
1643721500000|2022-02-01 13:18:20|33629.69|33629.69|33629.69|33629.69|33629.69|33629.69|33629.69|33629.69|0
1643721510000|2022-02-01 13:18:30|33625.38|33625.38|33625.38|33625.38|33625.38|33625.38|33625.38|33625.38|0
1643721570000|2022-02-01 13:19:30|33623.61|33623.61|33623.61|33623.61|33623.61|33623.61|33623.61|33623.61|0
1643721620000|2022-02-01 13:20:20|33625.38|33625.38|33625.38|33625.38|33625.38|33625.38|33625.38|33625.38|0
1643721690000|2022-02-01 13:21:30|33621.08|33621.08|33625.38|33625.38|33625.38|33625.38|33621.08|33621.08|0
1643721720000|2022-02-01 13:22:00|33629.69|33629.69|33634|33634|33634|33634|33629.69|33629.69|0
1643721750000|2022-02-01 13:22:30|33629.69|33629.69|33629.69|33629.69|33629.69|33629.69|33629.69|33629.69|0
1643721800000|2022-02-01 13:23:20|33638.3|33638.3|33629.69|33629.69|33638.3|33638.3|33629.69|33629.69|0
1643721930000|2022-02-01 13:25:30|33634|33634|33641.86|33641.86|33641.86|33641.86|33634|33634|0
1643721950000|2022-02-01 13:25:50|33637.55|33637.55|33637.55|33637.55|33637.55|33637.55|33637.55|33637.55|0
1643722010000|2022-02-01 13:26:50|33641.86|33641.86|33637.55|33637.55|33641.86|33641.86|33637.55|33637.55|0
1643722040000|2022-02-01 13:27:20|33646.16|33646.16|33641.86|33641.86|33646.16|33646.16|33641.86|33641.86|0
1643722070000|2022-02-01 13:27:50|33637.55|33637.55|33637.55|33637.55|33637.55|33637.55|33637.55|33637.55|0
1643722120000|2022-02-01 13:28:40|33634|33634|33629.69|33629.69|33634|33634|33629.69|33629.69|0
1643722130000|2022-02-01 13:28:50|33621.08|33621.08|33621.08|33621.08|33621.08|33621.08|33621.08|33621.08|0
1643722140000|2022-02-01 13:29:00|33619.3|33619.3|33619.3|33619.3|33619.3|33619.3|33619.3|33619.3|0
1643722170000|2022-02-01 13:29:30|33614.99|33614.99|33614.99|33614.99|33614.99|33614.99|33614.99|33614.99|0
1643722190000|2022-02-01 13:29:50|33611.44|33611.44|33613.22|33613.22|33613.22|33613.22|33611.44|33611.44|0
1643722200000|2022-02-01 13:30:00|33608.91|33608.91|33617.52|33617.52|33617.52|33617.52|33608.91|33608.91|0
1643722210000|2022-02-01 13:30:10|33613.22|33613.22|33608.91|33608.91|33613.22|33613.22|33608.91|33608.91|0
1643722230000|2022-02-01 13:30:30|33613.22|33613.22|33613.22|33613.22|33613.22|33613.22|33613.22|33613.22|0
1643722300000|2022-02-01 13:31:40|33611.44|33611.44|33611.44|33611.44|33611.44|33611.44|33611.44|33611.44|0
1643722330000|2022-02-01 13:32:10|33609.66|33609.66|33605.35|33605.35|33609.66|33609.66|33605.35|33605.35|0
1643722350000|2022-02-01 13:32:30|33613.97|33613.97|33613.97|33613.97|33613.97|33613.97|33613.97|33613.97|0
1643722370000|2022-02-01 13:32:50|33609.66|33609.66|33609.66|33609.66|33609.66|33609.66|33609.66|33609.66|0
1643722430000|2022-02-01 13:33:50|33605.35|33605.35|33605.35|33605.35|33605.35|33605.35|33605.35|33605.35|0
1643722450000|2022-02-01 13:34:10|33601.05|33601.05|33601.05|33601.05|33601.05|33601.05|33601.05|33601.05|0
1643722500000|2022-02-01 13:35:00|33596.74|33596.74|33596.74|33596.74|33596.74|33596.74|33596.74|33596.74|0
1643722510000|2022-02-01 13:35:10|33605.35|33605.35|33605.35|33605.35|33605.35|33605.35|33605.35|33605.35|0
1643722540000|2022-02-01 13:35:40|33607.13|33607.13|33607.13|33607.13|33607.13|33607.13|33607.13|33607.13|0
1643722580000|2022-02-01 13:36:20|33620.05|33620.05|33620.05|33620.05|33620.05|33620.05|33620.05|33620.05|0
1643722610000|2022-02-01 13:36:50|33624.36|33624.36|33624.36|33624.36|33624.36|33624.36|33624.36|33624.36|0
1643722730000|2022-02-01 13:38:50|33637.28|33637.28|33641.58|33641.58|33641.58|33641.58|33637.28|33637.28|0
1643722740000|2022-02-01 13:39:00|33654.5|33654.5|33661.61|33661.61|33661.61|33661.61|33654.5|33654.5|0
1643722750000|2022-02-01 13:39:10|33665.92|33665.92|33657.31|33657.31|33665.92|33665.92|33657.31|33657.31|0
1643722770000|2022-02-01 13:39:30|33661.61|33661.61|33661.61|33661.61|33661.61|33661.61|33661.61|33661.61|0
1643722780000|2022-02-01 13:39:40|33665.92|33665.92|33670.23|33670.23|33670.23|33670.23|33665.92|33665.92|0
1643722840000|2022-02-01 13:40:40|33668.45|33668.45|33668.45|33668.45|33668.45|33668.45|33668.45|33668.45|0
1643722860000|2022-02-01 13:41:00|33672.75|33672.75|33672.75|33672.75|33672.75|33672.75|33672.75|33672.75|0
1643723000000|2022-02-01 13:43:20|33676.31|33676.31|33676.31|33676.31|33676.31|33676.31|33676.31|33676.31|0
1643723050000|2022-02-01 13:44:10|33706.45|33706.45|33706.45|33706.45|33706.45|33706.45|33706.45|33706.45|0
1643723080000|2022-02-01 13:44:40|33702.15|33702.15|33702.15|33702.15|33702.15|33702.15|33702.15|33702.15|0
1643723100000|2022-02-01 13:45:00|33706.45|33706.45|33706.45|33706.45|33706.45|33706.45|33706.45|33706.45|0
1643723120000|2022-02-01 13:45:20|33710.76|33710.76|33710.76|33710.76|33710.76|33710.76|33706.45|33706.45|0
1643723150000|2022-02-01 13:45:50|33715.07|33715.07|33702.15|33702.15|33715.07|33715.07|33702.15|33702.15|0
1643723160000|2022-02-01 13:46:00|33700.37|33700.37|33700.37|33700.37|33700.37|33700.37|33700.37|33700.37|0
1643723170000|2022-02-01 13:46:10|33698.59|33698.59|33698.59|33698.59|33698.59|33698.59|33698.59|33698.59|0
1643723180000|2022-02-01 13:46:20|33685.67|33685.67|33692.51|33692.51|33692.51|33692.51|33685.67|33685.67|0
1643723240000|2022-02-01 13:47:20|33688.2|33688.2|33688.2|33688.2|33688.2|33688.2|33688.2|33688.2|0
1643723250000|2022-02-01 13:47:30|33683.9|33683.9|33683.9|33683.9|33683.9|33683.9|33683.9|33683.9|0
1643723260000|2022-02-01 13:47:40|33679.59|33679.59|33679.59|33679.59|33679.59|33679.59|33679.59|33679.59|0
1643723340000|2022-02-01 13:49:00|33670.98|33670.98|33670.98|33670.98|33670.98|33670.98|33670.98|33670.98|0
1643723390000|2022-02-01 13:49:50|33672.75|33672.75|33669.2|33669.2|33672.75|33672.75|33669.2|33669.2|0
1643723400000|2022-02-01 13:50:00|33670.98|33670.98|33670.98|33670.98|33670.98|33670.98|33670.98|33670.98|0
1643723510000|2022-02-01 13:51:50|33658.06|33658.06|33658.06|33658.06|33658.06|33658.06|33658.06|33658.06|0
1643723530000|2022-02-01 13:52:10|33662.36|33662.36|33662.36|33662.36|33662.36|33662.36|33662.36|33662.36|0
1643723580000|2022-02-01 13:53:00|33658.06|33658.06|33653.75|33653.75|33658.06|33658.06|33653.75|33653.75|0
1643723640000|2022-02-01 13:54:00|33662.36|33662.36|33662.36|33662.36|33662.36|33662.36|33662.36|33662.36|0
1643723700000|2022-02-01 13:55:00|33664.14|33664.14|33664.14|33664.14|33664.14|33664.14|33664.14|33664.14|0
1643723800000|2022-02-01 13:56:40|33660.59|33660.59|33658.81|33658.81|33660.59|33660.59|33658.81|33658.81|0
1643723810000|2022-02-01 13:56:50|33654.5|33654.5|33654.5|33654.5|33654.5|33654.5|33654.5|33654.5|0
1643723830000|2022-02-01 13:57:10|33658.81|33658.81|33652.73|33652.73|33658.81|33658.81|33652.73|33652.73|0
1643723870000|2022-02-01 13:57:50|33648.42|33648.42|33648.42|33648.42|33648.42|33648.42|33648.42|33648.42|0
1643723920000|2022-02-01 13:58:40|33644.11|33644.11|33644.11|33644.11|33644.11|33644.11|33644.11|33644.11|0
1643723990000|2022-02-01 13:59:50|33635.5|33635.5|33635.5|33635.5|33635.5|33635.5|33635.5|33635.5|0
1643724000000|2022-02-01 14:00:00|33639.81|33639.81|33639.81|33639.81|33639.81|33639.81|33639.81|33639.81|0
1643724050000|2022-02-01 14:00:50|33636.25|33636.25|33636.25|33636.25|33636.25|33636.25|33636.25|33636.25|0
1643724060000|2022-02-01 14:01:00|33634.48|33634.48|33634.48|33634.48|33634.48|33634.48|33634.48|33634.48|0
1643724090000|2022-02-01 14:01:30|33630.17|33630.17|33630.17|33630.17|33630.17|33630.17|33630.17|33630.17|0
1643724100000|2022-02-01 14:01:40|33626.61|33626.61|33626.61|33626.61|33626.61|33626.61|33626.61|33626.61|0
1643724110000|2022-02-01 14:01:50|33624.08|33624.08|33624.08|33624.08|33624.08|33624.08|33624.08|33624.08|0
1643724150000|2022-02-01 14:02:30|33632.7|33632.7|33627.37|33627.37|33632.7|33632.7|33627.37|33627.37|0
1643724190000|2022-02-01 14:03:10|33625.59|33625.59|33618.75|33618.75|33629.14|33629.14|33618.75|33618.75|0
1643724250000|2022-02-01 14:04:10|33616.98|33616.98|33613.42|33613.42|33616.98|33616.98|33613.42|33613.42|0
1643724270000|2022-02-01 14:04:30|33615.2|33615.2|33615.2|33615.2|33615.2|33615.2|33615.2|33615.2|0
1643724280000|2022-02-01 14:04:40|33589.36|33589.36|33589.36|33589.36|33589.36|33589.36|33589.36|33589.36|0
1643724300000|2022-02-01 14:05:00|33587.58|33587.58|33587.58|33587.58|33587.58|33587.58|33587.58|33587.58|0
1643724330000|2022-02-01 14:05:30|33591.89|33591.89|33597.97|33597.97|33597.97|33597.97|33591.89|33591.89|0
1643724340000|2022-02-01 14:05:40|33602.28|33602.28|33600.5|33600.5|33602.28|33602.28|33600.5|33600.5|0
1643724420000|2022-02-01 14:07:00|33602.28|33602.28|33602.28|33602.28|33602.28|33602.28|33602.28|33602.28|0
1643724430000|2022-02-01 14:07:10|33615.2|33615.2|33615.2|33615.2|33615.2|33615.2|33615.2|33615.2|0
1643724470000|2022-02-01 14:07:50|33606.59|33606.59|33606.59|33606.59|33606.59|33606.59|33606.59|33606.59|0
1643724520000|2022-02-01 14:08:40|33593.67|33593.67|33593.67|33593.67|33593.67|33593.67|33593.67|33593.67|0
1643724550000|2022-02-01 14:09:10|33597.97|33597.97|33597.97|33597.97|33597.97|33597.97|33597.97|33597.97|0
1643724640000|2022-02-01 14:10:40|33589.36|33589.36|33597.97|33597.97|33597.97|33597.97|33589.36|33589.36|0
1643724650000|2022-02-01 14:10:50|33602.28|33602.28|33602.28|33602.28|33602.28|33602.28|33602.28|33602.28|0
1643724680000|2022-02-01 14:11:20|33595.17|33595.17|33593.39|33593.39|33595.17|33595.17|33593.39|33593.39|0
1643724720000|2022-02-01 14:12:00|33589.09|33589.09|33580.47|33580.47|33589.09|33589.09|33580.47|33580.47|0
1643724730000|2022-02-01 14:12:10|33584.78|33584.78|33584.78|33584.78|33584.78|33584.78|33584.78|33584.78|0
1643724820000|2022-02-01 14:13:40|33589.09|33589.09|33589.09|33589.09|33589.09|33589.09|33589.09|33589.09|0
1643724840000|2022-02-01 14:14:00|33590.86|33590.86|33590.86|33590.86|33590.86|33590.86|33590.86|33590.86|0
1643724960000|2022-02-01 14:16:00|33595.17|33595.17|33595.17|33595.17|33595.17|33595.17|33595.17|33595.17|0
1643725000000|2022-02-01 14:16:40|33593.39|33593.39|33593.39|33593.39|33593.39|33593.39|33593.39|33593.39|0
1643725040000|2022-02-01 14:17:20|33597.7|33597.7|33593.39|33593.39|33597.7|33597.7|33593.39|33593.39|0
1643725050000|2022-02-01 14:17:30|33597.7|33597.7|33597.7|33597.7|33597.7|33597.7|33597.7|33597.7|0
1643725100000|2022-02-01 14:18:20|33593.39|33593.39|33593.39|33593.39|33593.39|33593.39|33593.39|33593.39|0
1643725260000|2022-02-01 14:21:00|33595.17|33595.17|33595.17|33595.17|33595.17|33595.17|33595.17|33595.17|0
1643725360000|2022-02-01 14:22:40|33593.39|33593.39|33593.39|33593.39|33593.39|33593.39|33593.39|33593.39|0
1643725370000|2022-02-01 14:22:50|33602.01|33602.01|33602.01|33602.01|33602.01|33602.01|33602.01|33602.01|0
1643725380000|2022-02-01 14:23:00|33597.7|33597.7|33597.7|33597.7|33597.7|33597.7|33597.7|33597.7|0
1643725440000|2022-02-01 14:24:00|33595.92|33595.92|33594.15|33594.15|33595.92|33595.92|33585.53|33585.53|0
1643725450000|2022-02-01 14:24:10|33592.37|33592.37|33592.37|33592.37|33592.37|33592.37|33592.37|33592.37|0
1643725480000|2022-02-01 14:24:40|33588.06|33588.06|33588.06|33588.06|33588.06|33588.06|33588.06|33588.06|0
1643725490000|2022-02-01 14:24:50|33592.37|33592.37|33592.37|33592.37|33592.37|33592.37|33592.37|33592.37|0
1643725510000|2022-02-01 14:25:10|33594.15|33594.15|33594.15|33594.15|33594.15|33594.15|33594.15|33594.15|0
1643725540000|2022-02-01 14:25:40|33598.45|33598.45|33598.45|33598.45|33598.45|33598.45|33598.45|33598.45|0
1643725550000|2022-02-01 14:25:50|33602.76|33602.76|33608.84|33608.84|33608.84|33608.84|33602.76|33602.76|0
1643725560000|2022-02-01 14:26:00|33604.54|33604.54|33604.54|33604.54|33604.54|33604.54|33604.54|33604.54|0
1643725590000|2022-02-01 14:26:30|33606.31|33606.31|33606.31|33606.31|33606.31|33606.31|33606.31|33606.31|0
1643725610000|2022-02-01 14:26:50|33610.62|33610.62|33606.31|33606.31|33610.62|33610.62|33606.31|33606.31|0
1643725620000|2022-02-01 14:27:00|33602.01|33602.01|33602.01|33602.01|33602.01|33602.01|33602.01|33602.01|0
1643725630000|2022-02-01 14:27:10|33600.23|33600.23|33593.39|33593.39|33600.23|33600.23|33591.62|33591.62|0
1643725640000|2022-02-01 14:27:20|33597.7|33597.7|33606.31|33606.31|33606.31|33606.31|33597.7|33597.7|0
1643725670000|2022-02-01 14:27:50|33602.01|33602.01|33610.62|33610.62|33610.62|33610.62|33602.01|33602.01|0
1643725680000|2022-02-01 14:28:00|33606.31|33606.31|33611.64|33611.64|33611.64|33611.64|33606.31|33606.31|0
1643725770000|2022-02-01 14:29:30|33615.95|33615.95|33611.64|33611.64|33615.95|33615.95|33611.64|33611.64|0
1643725790000|2022-02-01 14:29:50|33615.95|33615.95|33615.95|33615.95|33615.95|33615.95|33615.95|33615.95|0
1643725800000|2022-02-01 14:30:00|33611.64|33611.64|33556.41|33556.41|33615.95|33615.95|33550.33|33550.33|0
1643725810000|2022-02-01 14:30:10|33552.11|33552.11|33560.72|33560.72|33565.03|33565.03|33552.11|33552.11|0
1643725820000|2022-02-01 14:30:20|33565.03|33565.03|33573.64|33573.64|33586.56|33586.56|33565.03|33565.03|0
1643725830000|2022-02-01 14:30:30|33570.08|33570.08|33570.08|33570.08|33570.08|33570.08|33570.08|33570.08|0
1643725840000|2022-02-01 14:30:40|33571.86|33571.86|33584.78|33584.78|33584.78|33584.78|33571.86|33571.86|0
1643725850000|2022-02-01 14:30:50|33586.56|33586.56|33582.25|33582.25|33586.56|33586.56|33582.25|33582.25|0
1643725860000|2022-02-01 14:31:00|33599.48|33599.48|33605.56|33605.56|33605.56|33605.56|33599.48|33599.48|0
1643725870000|2022-02-01 14:31:10|33601.25|33601.25|33605.56|33605.56|33605.56|33605.56|33601.25|33601.25|0
1643725880000|2022-02-01 14:31:20|33609.87|33609.87|33609.87|33609.87|33609.87|33609.87|33609.87|33609.87|0
1643725890000|2022-02-01 14:31:30|33601.25|33601.25|33601.25|33601.25|33601.25|33601.25|33592.64|33592.64|0
1643725900000|2022-02-01 14:31:40|33592.64|33592.64|33596.95|33596.95|33596.95|33596.95|33592.64|33592.64|0
1643725910000|2022-02-01 14:31:50|33605.56|33605.56|33592.64|33592.64|33605.56|33605.56|33592.64|33592.64|0
1643725920000|2022-02-01 14:32:00|33590.86|33590.86|33595.17|33595.17|33595.17|33595.17|33590.86|33590.86|0
1643725930000|2022-02-01 14:32:10|33599.48|33599.48|33599.48|33599.48|33599.48|33599.48|33599.48|33599.48|0
1643725940000|2022-02-01 14:32:20|33586.56|33586.56|33599.48|33599.48|33599.48|33599.48|33586.56|33586.56|0
1643725970000|2022-02-01 14:32:50|33595.17|33595.17|33595.17|33595.17|33595.17|33595.17|33595.17|33595.17|0
1643725980000|2022-02-01 14:33:00|33608.09|33608.09|33616.7|33616.7|33616.7|33616.7|33603.78|33603.78|0
1643725990000|2022-02-01 14:33:10|33612.4|33612.4|33606.31|33606.31|33612.4|33612.4|33606.31|33606.31|0
1643726010000|2022-02-01 14:33:30|33614.93|33614.93|33618.48|33618.48|33618.48|33618.48|33614.93|33614.93|0
1643726050000|2022-02-01 14:34:10|33614.17|33614.17|33614.17|33614.17|33614.17|33614.17|33614.17|33614.17|0
1643726060000|2022-02-01 14:34:20|33627.09|33627.09|33622.79|33622.79|33627.09|33627.09|33622.79|33622.79|0
1643726070000|2022-02-01 14:34:30|33618.48|33618.48|33618.48|33618.48|33618.48|33618.48|33618.48|33618.48|0
1643726080000|2022-02-01 14:34:40|33609.87|33609.87|33609.87|33609.87|33609.87|33609.87|33609.87|33609.87|0
1643726090000|2022-02-01 14:34:50|33608.09|33608.09|33616.7|33616.7|33621.01|33621.01|33608.09|33608.09|0
1643726100000|2022-02-01 14:35:00|33621.01|33621.01|33612.4|33612.4|33621.01|33621.01|33612.4|33612.4|0
1643726110000|2022-02-01 14:35:10|33608.84|33608.84|33608.84|33608.84|33613.15|33613.15|33608.84|33608.84|0
1643726120000|2022-02-01 14:35:20|33595.92|33595.92|33595.92|33595.92|33595.92|33595.92|33595.92|33595.92|0
1643726150000|2022-02-01 14:35:50|33591.62|33591.62|33600.23|33600.23|33600.23|33600.23|33587.31|33587.31|0
1643726160000|2022-02-01 14:36:00|33595.92|33595.92|33600.23|33600.23|33600.23|33600.23|33595.92|33595.92|0
1643726170000|2022-02-01 14:36:10|33604.54|33604.54|33629.62|33629.62|33629.62|33629.62|33604.54|33604.54|0
1643726180000|2022-02-01 14:36:20|33625.32|33625.32|33629.62|33629.62|33638.24|33638.24|33625.32|33625.32|0
1643726190000|2022-02-01 14:36:30|33633.93|33633.93|33633.93|33633.93|33633.93|33633.93|33633.93|33633.93|0
1643726200000|2022-02-01 14:36:40|33644.32|33644.32|33635.71|33635.71|33644.32|33644.32|33635.71|33635.71|0
1643726210000|2022-02-01 14:36:50|33640.01|33640.01|33640.01|33640.01|33640.01|33640.01|33640.01|33640.01|0
1643726220000|2022-02-01 14:37:00|33648.63|33648.63|33648.63|33648.63|33648.63|33648.63|33648.63|33648.63|0
1643726240000|2022-02-01 14:37:20|33661.55|33661.55|33670.16|33670.16|33670.16|33670.16|33661.55|33661.55|0
1643726250000|2022-02-01 14:37:30|33671.94|33671.94|33663.32|33663.32|33671.94|33671.94|33659.02|33659.02|0
1643726260000|2022-02-01 14:37:40|33654.71|33654.71|33659.02|33659.02|33659.02|33659.02|33654.71|33654.71|0
1643726270000|2022-02-01 14:37:50|33650.4|33650.4|33654.71|33654.71|33654.71|33654.71|33650.4|33650.4|0
1643726280000|2022-02-01 14:38:00|33650.4|33650.4|33650.4|33650.4|33650.4|33650.4|33646.1|33646.1|0
1643726300000|2022-02-01 14:38:20|33641.79|33641.79|33646.1|33646.1|33646.1|33646.1|33641.79|33641.79|0
1643726310000|2022-02-01 14:38:30|33650.4|33650.4|33650.4|33650.4|33650.4|33650.4|33650.4|33650.4|0
1643726320000|2022-02-01 14:38:40|33646.1|33646.1|33646.1|33646.1|33646.1|33646.1|33646.1|33646.1|0
1643726330000|2022-02-01 14:38:50|33637.48|33637.48|33637.48|33637.48|33637.48|33637.48|33637.48|33637.48|0
1643726340000|2022-02-01 14:39:00|33629.62|33629.62|33635.71|33635.71|33635.71|33635.71|33629.62|33629.62|0
1643726360000|2022-02-01 14:39:20|33640.01|33640.01|33644.32|33644.32|33644.32|33644.32|33640.01|33640.01|0
1643726370000|2022-02-01 14:39:30|33640.01|33640.01|33644.32|33644.32|33644.32|33644.32|33640.01|33640.01|0
1643726380000|2022-02-01 14:39:40|33640.01|33640.01|33631.4|33631.4|33640.01|33640.01|33631.4|33631.4|0
1643726390000|2022-02-01 14:39:50|33635.71|33635.71|33635.71|33635.71|33635.71|33635.71|33635.71|33635.71|0
1643726400000|2022-02-01 14:40:00|33631.4|33631.4|33631.4|33631.4|33631.4|33631.4|33631.4|33631.4|0
1643726410000|2022-02-01 14:40:10|33635.71|33635.71|33618.48|33618.48|33635.71|33635.71|33618.48|33618.48|0
1643726420000|2022-02-01 14:40:20|33627.09|33627.09|33627.09|33627.09|33627.09|33627.09|33627.09|33627.09|0
1643726430000|2022-02-01 14:40:30|33631.4|33631.4|33631.4|33631.4|33631.4|33631.4|33631.4|33631.4|0
1643726440000|2022-02-01 14:40:40|33640.01|33640.01|33640.01|33640.01|33640.01|33640.01|33640.01|33640.01|0
1643726450000|2022-02-01 14:40:50|33635.71|33635.71|33650.4|33650.4|33650.4|33650.4|33635.71|33635.71|0
1643726460000|2022-02-01 14:41:00|33652.18|33652.18|33647.87|33647.87|33652.18|33652.18|33639.26|33639.26|0
1643726470000|2022-02-01 14:41:10|33660.79|33660.79|33660.79|33660.79|33660.79|33660.79|33660.79|33660.79|0
1643726480000|2022-02-01 14:41:20|33656.49|33656.49|33656.49|33656.49|33656.49|33656.49|33656.49|33656.49|0
1643726490000|2022-02-01 14:41:30|33658.26|33658.26|33666.88|33666.88|33666.88|33666.88|33658.26|33658.26|0
1643726500000|2022-02-01 14:41:40|33658.26|33658.26|33658.26|33658.26|33658.26|33658.26|33658.26|33658.26|0
1643726520000|2022-02-01 14:42:00|33662.57|33662.57|33671.18|33671.18|33671.18|33671.18|33662.57|33662.57|0
1643726530000|2022-02-01 14:42:10|33675.49|33675.49|33662.57|33662.57|33675.49|33675.49|33653.96|33653.96|0
1643726540000|2022-02-01 14:42:20|33658.26|33658.26|33658.26|33658.26|33658.26|33658.26|33658.26|33658.26|0
1643726560000|2022-02-01 14:42:40|33662.57|33662.57|33658.26|33658.26|33666.88|33666.88|33658.26|33658.26|0
1643726580000|2022-02-01 14:43:00|33662.57|33662.57|33662.57|33662.57|33662.57|33662.57|33662.57|33662.57|0
1643726590000|2022-02-01 14:43:10|33671.18|33671.18|33649.65|33649.65|33671.18|33671.18|33649.65|33649.65|0
1643726600000|2022-02-01 14:43:20|33653.96|33653.96|33653.96|33653.96|33653.96|33653.96|33653.96|33653.96|0
1643726610000|2022-02-01 14:43:30|33658.26|33658.26|33662.57|33662.57|33662.57|33662.57|33658.26|33658.26|0
1643726620000|2022-02-01 14:43:40|33659.02|33659.02|33663.32|33663.32|33663.32|33663.32|33659.02|33659.02|0
1643726630000|2022-02-01 14:43:50|33661.55|33661.55|33661.55|33661.55|33661.55|33661.55|33661.55|33661.55|0
1643726640000|2022-02-01 14:44:00|33652.93|33652.93|33652.93|33652.93|33652.93|33652.93|33652.93|33652.93|0
1643726650000|2022-02-01 14:44:10|33654.71|33654.71|33654.71|33654.71|33654.71|33654.71|33654.71|33654.71|0
1643726660000|2022-02-01 14:44:20|33646.1|33646.1|33650.4|33650.4|33650.4|33650.4|33646.1|33646.1|0
1643726670000|2022-02-01 14:44:30|33646.1|33646.1|33650.4|33650.4|33650.4|33650.4|33646.1|33646.1|0
1643726680000|2022-02-01 14:44:40|33652.18|33652.18|33665.1|33665.1|33665.1|33665.1|33652.18|33652.18|0
1643726700000|2022-02-01 14:45:00|33669.41|33669.41|33660.79|33660.79|33669.41|33669.41|33660.79|33660.79|0
1643726710000|2022-02-01 14:45:10|33659.02|33659.02|33659.02|33659.02|33659.02|33659.02|33659.02|33659.02|0
1643726730000|2022-02-01 14:45:30|33663.32|33663.32|33679.8|33679.8|33679.8|33679.8|33663.32|33663.32|0
1643726740000|2022-02-01 14:45:40|33671.18|33671.18|33675.49|33675.49|33675.49|33675.49|33671.18|33671.18|0
1643726760000|2022-02-01 14:46:00|33679.8|33679.8|33679.8|33679.8|33679.8|33679.8|33679.8|33679.8|0
1643726770000|2022-02-01 14:46:10|33675.49|33675.49|33671.18|33671.18|33675.49|33675.49|33671.18|33671.18|0
1643726800000|2022-02-01 14:46:40|33662.57|33662.57|33666.88|33666.88|33666.88|33666.88|33662.57|33662.57|0
1643726810000|2022-02-01 14:46:50|33658.26|33658.26|33658.26|33658.26|33658.26|33658.26|33658.26|33658.26|0
1643726830000|2022-02-01 14:47:10|33653.96|33653.96|33647.87|33647.87|33653.96|33653.96|33639.26|33639.26|0
1643726850000|2022-02-01 14:47:30|33639.26|33639.26|33637.48|33637.48|33647.87|33647.87|33637.48|33637.48|0
1643726860000|2022-02-01 14:47:40|33633.18|33633.18|33628.87|33628.87|33633.18|33633.18|33624.56|33624.56|0
1643726870000|2022-02-01 14:47:50|33633.18|33633.18|33624.56|33624.56|33633.18|33633.18|33624.56|33624.56|0
1643726880000|2022-02-01 14:48:00|33633.18|33633.18|33620.26|33620.26|33633.18|33633.18|33620.26|33620.26|0
1643726890000|2022-02-01 14:48:10|33615.95|33615.95|33620.26|33620.26|33620.26|33620.26|33615.95|33615.95|0
1643726910000|2022-02-01 14:48:30|33641.79|33641.79|33633.18|33633.18|33641.79|33641.79|33633.18|33633.18|0
1643726920000|2022-02-01 14:48:40|33628.87|33628.87|33640.01|33640.01|33640.01|33640.01|33627.09|33627.09|0
1643726930000|2022-02-01 14:48:50|33631.4|33631.4|33631.4|33631.4|33631.4|33631.4|33631.4|33631.4|0
1643726940000|2022-02-01 14:49:00|33627.09|33627.09|33630.65|33630.65|33630.65|33630.65|33627.09|33627.09|0
1643726950000|2022-02-01 14:49:10|33634.95|33634.95|33634.95|33634.95|33634.95|33634.95|33634.95|33634.95|0
1643726970000|2022-02-01 14:49:30|33626.34|33626.34|33626.34|33626.34|33626.34|33626.34|33626.34|33626.34|0
1643726990000|2022-02-01 14:49:50|33630.65|33630.65|33634.95|33634.95|33634.95|33634.95|33630.65|33630.65|0
1643727000000|2022-02-01 14:50:00|33626.34|33626.34|33630.65|33630.65|33630.65|33630.65|33626.34|33626.34|0
1643727010000|2022-02-01 14:50:10|33626.34|33626.34|33618.48|33618.48|33626.34|33626.34|33618.48|33618.48|0
1643727020000|2022-02-01 14:50:20|33614.17|33614.17|33614.17|33614.17|33614.17|33614.17|33609.87|33609.87|0
1643727030000|2022-02-01 14:50:30|33609.87|33609.87|33605.56|33605.56|33609.87|33609.87|33605.56|33605.56|0
1643727050000|2022-02-01 14:50:50|33609.87|33609.87|33609.87|33609.87|33609.87|33609.87|33609.87|33609.87|0
1643727060000|2022-02-01 14:51:00|33605.56|33605.56|33605.56|33605.56|33605.56|33605.56|33605.56|33605.56|0
1643727070000|2022-02-01 14:51:10|33601.25|33601.25|33601.25|33601.25|33601.25|33601.25|33601.25|33601.25|0
1643727080000|2022-02-01 14:51:20|33599.48|33599.48|33599.48|33599.48|33599.48|33599.48|33599.48|33599.48|0
1643727090000|2022-02-01 14:51:30|33603.78|33603.78|33608.09|33608.09|33608.09|33608.09|33599.48|33599.48|0
1643727100000|2022-02-01 14:51:40|33612.4|33612.4|33612.4|33612.4|33612.4|33612.4|33612.4|33612.4|0
1643727110000|2022-02-01 14:51:50|33616.7|33616.7|33616.7|33616.7|33616.7|33616.7|33616.7|33616.7|0
1643727120000|2022-02-01 14:52:00|33608.09|33608.09|33612.4|33612.4|33612.4|33612.4|33608.09|33608.09|0
1643727130000|2022-02-01 14:52:10|33616.7|33616.7|33629.62|33629.62|33629.62|33629.62|33616.7|33616.7|0
1643727150000|2022-02-01 14:52:30|33621.01|33621.01|33621.01|33621.01|33625.32|33625.32|33621.01|33621.01|0
1643727160000|2022-02-01 14:52:40|33625.32|33625.32|33629.62|33629.62|33629.62|33629.62|33625.32|33625.32|0
1643727170000|2022-02-01 14:52:50|33638.24|33638.24|33629.62|33629.62|33638.24|33638.24|33629.62|33629.62|0
1643727180000|2022-02-01 14:53:00|33633.93|33633.93|33642.54|33642.54|33642.54|33642.54|33633.93|33633.93|0
1643727190000|2022-02-01 14:53:10|33633.93|33633.93|33646.85|33646.85|33646.85|33646.85|33633.93|33633.93|0
1643727200000|2022-02-01 14:53:20|33642.54|33642.54|33642.54|33642.54|33642.54|33642.54|33642.54|33642.54|0
1643727210000|2022-02-01 14:53:30|33651.15|33651.15|33652.93|33652.93|33656.49|33656.49|33651.15|33651.15|0
1643727220000|2022-02-01 14:53:40|33640.01|33640.01|33622.79|33622.79|33640.01|33640.01|33622.79|33622.79|0
1643727250000|2022-02-01 14:54:10|33614.17|33614.17|33609.87|33609.87|33614.17|33614.17|33609.87|33609.87|0
1643727260000|2022-02-01 14:54:20|33608.09|33608.09|33612.4|33612.4|33612.4|33612.4|33608.09|33608.09|0
1643727270000|2022-02-01 14:54:30|33603.78|33603.78|33593.39|33593.39|33603.78|33603.78|33591.62|33591.62|0
1643727280000|2022-02-01 14:54:40|33591.62|33591.62|33600.23|33600.23|33600.23|33600.23|33591.62|33591.62|0
1643727290000|2022-02-01 14:54:50|33602.01|33602.01|33602.01|33602.01|33602.01|33602.01|33602.01|33602.01|0
1643727300000|2022-02-01 14:55:00|33593.39|33593.39|33602.01|33602.01|33602.01|33602.01|33593.39|33593.39|0
1643727310000|2022-02-01 14:55:10|33593.39|33593.39|33591.62|33591.62|33593.39|33593.39|33591.62|33591.62|0
1643727320000|2022-02-01 14:55:20|33587.31|33587.31|33591.62|33591.62|33591.62|33591.62|33587.31|33587.31|0
1643727340000|2022-02-01 14:55:40|33602.01|33602.01|33602.01|33602.01|33602.01|33602.01|33602.01|33602.01|0
1643727350000|2022-02-01 14:55:50|33610.62|33610.62|33606.31|33606.31|33610.62|33610.62|33606.31|33606.31|0
1643727360000|2022-02-01 14:56:00|33602.01|33602.01|33606.31|33606.31|33606.31|33606.31|33602.01|33602.01|0
1643727370000|2022-02-01 14:56:10|33597.7|33597.7|33597.7|33597.7|33597.7|33597.7|33597.7|33597.7|0
1643727380000|2022-02-01 14:56:20|33610.62|33610.62|33614.93|33614.93|33614.93|33614.93|33610.62|33610.62|0
1643727390000|2022-02-01 14:56:30|33606.31|33606.31|33610.62|33610.62|33610.62|33610.62|33606.31|33606.31|0
1643727420000|2022-02-01 14:57:00|33614.93|33614.93|33614.93|33614.93|33623.54|33623.54|33614.93|33614.93|0
1643727450000|2022-02-01 14:57:30|33619.23|33619.23|33623.54|33623.54|33623.54|33623.54|33619.23|33619.23|0
1643727470000|2022-02-01 14:57:50|33610.62|33610.62|33610.62|33610.62|33610.62|33610.62|33610.62|33610.62|0
1643727500000|2022-02-01 14:58:20|33623.54|33623.54|33626.07|33626.07|33627.85|33627.85|33623.54|33623.54|0
1643727510000|2022-02-01 14:58:30|33621.76|33621.76|33621.76|33621.76|33621.76|33621.76|33621.76|33621.76|0
1643727530000|2022-02-01 14:58:50|33617.46|33617.46|33604.54|33604.54|33617.46|33617.46|33604.54|33604.54|0
1643727540000|2022-02-01 14:59:00|33608.84|33608.84|33591.62|33591.62|33608.84|33608.84|33591.62|33591.62|0
1643727560000|2022-02-01 14:59:20|33600.23|33600.23|33600.23|33600.23|33600.23|33600.23|33600.23|33600.23|0
1643727570000|2022-02-01 14:59:30|33591.62|33591.62|33591.62|33591.62|33591.62|33591.62|33591.62|33591.62|0
1643727580000|2022-02-01 14:59:40|33593.39|33593.39|33591.62|33591.62|33593.39|33593.39|33591.62|33591.62|0
1643727590000|2022-02-01 14:59:50|33587.31|33587.31|33583|33583|33587.31|33587.31|33583|33583|0
1643727600000|2022-02-01 15:00:00|33574.39|33574.39|33570.84|33570.84|33574.39|33574.39|33566.53|33566.53|0
1643727610000|2022-02-01 15:00:10|33569.06|33569.06|33556.14|33556.14|33569.06|33569.06|33556.14|33556.14|0
1643727620000|2022-02-01 15:00:20|33560.45|33560.45|33579.45|33579.45|33579.45|33579.45|33560.45|33560.45|0
1643727630000|2022-02-01 15:00:30|33570.84|33570.84|33583.76|33583.76|33583.76|33583.76|33570.84|33570.84|0
1643727640000|2022-02-01 15:00:40|33579.45|33579.45|33570.84|33570.84|33579.45|33579.45|33570.84|33570.84|0
1643727660000|2022-02-01 15:01:00|33583.76|33583.76|33581.23|33581.23|33583.76|33583.76|33579.45|33579.45|0
1643727670000|2022-02-01 15:01:10|33576.92|33576.92|33576.92|33576.92|33576.92|33576.92|33576.92|33576.92|0
1643727680000|2022-02-01 15:01:20|33572.61|33572.61|33570.84|33570.84|33572.61|33572.61|33570.84|33570.84|0
1643727690000|2022-02-01 15:01:30|33569.06|33569.06|33564.75|33564.75|33569.06|33569.06|33564.75|33564.75|0
1643727700000|2022-02-01 15:01:40|33569.06|33569.06|33569.06|33569.06|33569.06|33569.06|33569.06|33569.06|0
1643727710000|2022-02-01 15:01:50|33564.75|33564.75|33560.45|33560.45|33564.75|33564.75|33560.45|33560.45|0
1643727720000|2022-02-01 15:02:00|33564.75|33564.75|33579.45|33579.45|33579.45|33579.45|33564.75|33564.75|0
1643727730000|2022-02-01 15:02:10|33583.76|33583.76|33583.76|33583.76|33583.76|33583.76|33583.76|33583.76|0
1643727750000|2022-02-01 15:02:30|33587.31|33587.31|33587.31|33587.31|33587.31|33587.31|33587.31|33587.31|0
1643727760000|2022-02-01 15:02:40|33593.39|33593.39|33602.01|33602.01|33602.01|33602.01|33593.39|33593.39|0
1643727770000|2022-02-01 15:02:50|33606.31|33606.31|33606.31|33606.31|33606.31|33606.31|33606.31|33606.31|0
1643727790000|2022-02-01 15:03:10|33602.01|33602.01|33602.01|33602.01|33602.01|33602.01|33597.7|33597.7|0
1643727800000|2022-02-01 15:03:20|33606.31|33606.31|33606.31|33606.31|33606.31|33606.31|33606.31|33606.31|0
1643727820000|2022-02-01 15:03:40|33610.62|33610.62|33610.62|33610.62|33610.62|33610.62|33610.62|33610.62|0
1643727830000|2022-02-01 15:03:50|33623.54|33623.54|33623.54|33623.54|33623.54|33623.54|33623.54|33623.54|0
1643727840000|2022-02-01 15:04:00|33627.85|33627.85|33610.62|33610.62|33627.85|33627.85|33610.62|33610.62|0
1643727850000|2022-02-01 15:04:10|33608.84|33608.84|33608.84|33608.84|33608.84|33608.84|33608.84|33608.84|0
1643727860000|2022-02-01 15:04:20|33613.15|33613.15|33613.15|33613.15|33613.15|33613.15|33613.15|33613.15|0
1643727870000|2022-02-01 15:04:30|33608.84|33608.84|33604.54|33604.54|33608.84|33608.84|33604.54|33604.54|0
1643727880000|2022-02-01 15:04:40|33600.23|33600.23|33600.23|33600.23|33600.23|33600.23|33600.23|33600.23|0
1643727890000|2022-02-01 15:04:50|33604.54|33604.54|33602.76|33602.76|33604.54|33604.54|33602.76|33602.76|0
1643727900000|2022-02-01 15:05:00|33594.15|33594.15|33594.15|33594.15|33594.15|33594.15|33594.15|33594.15|0
1643727910000|2022-02-01 15:05:10|33592.37|33592.37|33590.59|33590.59|33592.37|33592.37|33590.59|33590.59|0
1643727920000|2022-02-01 15:05:20|33581.98|33581.98|33581.98|33581.98|33581.98|33581.98|33581.98|33581.98|0
1643727930000|2022-02-01 15:05:30|33577.67|33577.67|33577.67|33577.67|33577.67|33577.67|33577.67|33577.67|0
1643727940000|2022-02-01 15:05:40|33579.45|33579.45|33575.89|33575.89|33579.45|33579.45|33575.89|33575.89|0
1643727970000|2022-02-01 15:06:10|33571.59|33571.59|33571.59|33571.59|33571.59|33571.59|33571.59|33571.59|0
1643727990000|2022-02-01 15:06:30|33575.89|33575.89|33575.89|33575.89|33575.89|33575.89|33575.89|33575.89|0
1643728010000|2022-02-01 15:06:50|33577.67|33577.67|33574.12|33574.12|33577.67|33577.67|33572.34|33572.34|0
1643728020000|2022-02-01 15:07:00|33570.56|33570.56|33593.87|33593.87|33593.87|33593.87|33570.56|33570.56|0
1643728030000|2022-02-01 15:07:10|33589.57|33589.57|33586.76|33586.76|33590.32|33590.32|33584.23|33584.23|0
1643728040000|2022-02-01 15:07:20|33584.99|33584.99|33572.82|33572.82|33584.99|33584.99|33572.82|33572.82|0
1643728070000|2022-02-01 15:07:50|33581.43|33581.43|33581.43|33581.43|33581.43|33581.43|33581.43|33581.43|0
1643728080000|2022-02-01 15:08:00|33584.99|33584.99|33588.54|33588.54|33588.54|33588.54|33584.99|33584.99|0
1643728090000|2022-02-01 15:08:10|33586.76|33586.76|33584.99|33584.99|33586.76|33586.76|33584.99|33584.99|0
1643728100000|2022-02-01 15:08:20|33588.54|33588.54|33588.54|33588.54|33588.54|33588.54|33588.54|33588.54|0
1643728110000|2022-02-01 15:08:30|33586.76|33586.76|33586.76|33586.76|33586.76|33586.76|33586.76|33586.76|0
1643728120000|2022-02-01 15:08:40|33582.46|33582.46|33578.15|33578.15|33582.46|33582.46|33578.15|33578.15|0
1643728130000|2022-02-01 15:08:50|33582.46|33582.46|33582.46|33582.46|33582.46|33582.46|33582.46|33582.46|0
1643728140000|2022-02-01 15:09:00|33586.76|33586.76|33586.76|33586.76|33586.76|33586.76|33586.76|33586.76|0
1643728150000|2022-02-01 15:09:10|33584.99|33584.99|33584.99|33584.99|33584.99|33584.99|33580.68|33580.68|0
1643728160000|2022-02-01 15:09:20|33576.37|33576.37|33578.15|33578.15|33578.15|33578.15|33576.37|33576.37|0
1643728170000|2022-02-01 15:09:30|33576.37|33576.37|33572.07|33572.07|33580.68|33580.68|33572.07|33572.07|0
1643728180000|2022-02-01 15:09:40|33567.76|33567.76|33567.76|33567.76|33567.76|33567.76|33567.76|33567.76|0
1643728190000|2022-02-01 15:09:50|33563.45|33563.45|33563.45|33563.45|33563.45|33563.45|33563.45|33563.45|0
1643728200000|2022-02-01 15:10:00|33554.84|33554.84|33550.53|33550.53|33554.84|33554.84|33550.53|33550.53|0
1643728210000|2022-02-01 15:10:10|33554.84|33554.84|33554.84|33554.84|33554.84|33554.84|33554.84|33554.84|0
1643728230000|2022-02-01 15:10:30|33553.06|33553.06|33548.76|33548.76|33553.06|33553.06|33548.76|33548.76|0
1643728240000|2022-02-01 15:10:40|33553.06|33553.06|33553.06|33553.06|33553.06|33553.06|33553.06|33553.06|0
1643728250000|2022-02-01 15:10:50|33557.37|33557.37|33551.29|33551.29|33557.37|33557.37|33551.29|33551.29|0
1643728260000|2022-02-01 15:11:00|33546.98|33546.98|33542.67|33542.67|33548.76|33548.76|33542.67|33542.67|0
1643728270000|2022-02-01 15:11:10|33551.29|33551.29|33553.06|33553.06|33553.06|33553.06|33551.29|33551.29|0
1643728280000|2022-02-01 15:11:20|33548.76|33548.76|33548.76|33548.76|33548.76|33548.76|33548.76|33548.76|0
1643728300000|2022-02-01 15:11:40|33546.98|33546.98|33546.98|33546.98|33546.98|33546.98|33546.98|33546.98|0
1643728310000|2022-02-01 15:11:50|33548.76|33548.76|33540.14|33540.14|33548.76|33548.76|33540.14|33540.14|0
1643728320000|2022-02-01 15:12:00|33544.45|33544.45|33544.45|33544.45|33544.45|33544.45|33544.45|33544.45|0
1643728330000|2022-02-01 15:12:10|33540.14|33540.14|33540.14|33540.14|33540.14|33540.14|33540.14|33540.14|0
1643728350000|2022-02-01 15:12:30|33548.76|33548.76|33554.84|33554.84|33554.84|33554.84|33548.76|33548.76|0
1643728360000|2022-02-01 15:12:40|33550.53|33550.53|33550.53|33550.53|33550.53|33550.53|33550.53|33550.53|0
1643728370000|2022-02-01 15:12:50|33546.23|33546.23|33546.23|33546.23|33546.23|33546.23|33546.23|33546.23|0
1643728380000|2022-02-01 15:13:00|33550.53|33550.53|33546.23|33546.23|33550.53|33550.53|33546.23|33546.23|0
1643728390000|2022-02-01 15:13:10|33550.53|33550.53|33550.53|33550.53|33550.53|33550.53|33550.53|33550.53|0
1643728430000|2022-02-01 15:13:50|33541.92|33541.92|33541.92|33541.92|33541.92|33541.92|33541.92|33541.92|0
1643728440000|2022-02-01 15:14:00|33543.7|33543.7|33530.78|33530.78|33543.7|33543.7|33530.78|33530.78|0
1643728450000|2022-02-01 15:14:10|33526.47|33526.47|33530.78|33530.78|33530.78|33530.78|33526.47|33526.47|0
1643728460000|2022-02-01 15:14:20|33522.17|33522.17|33522.17|33522.17|33522.17|33522.17|33522.17|33522.17|0
1643728470000|2022-02-01 15:14:30|33526.47|33526.47|33526.47|33526.47|33526.47|33526.47|33526.47|33526.47|0
1643728480000|2022-02-01 15:14:40|33522.17|33522.17|33522.17|33522.17|33522.17|33522.17|33522.17|33522.17|0
1643728490000|2022-02-01 15:14:50|33520.39|33520.39|33520.39|33520.39|33520.39|33520.39|33520.39|33520.39|0
1643728500000|2022-02-01 15:15:00|33511.78|33511.78|33511.78|33511.78|33511.78|33511.78|33511.78|33511.78|0
1643728510000|2022-02-01 15:15:10|33503.16|33503.16|33503.16|33503.16|33503.16|33503.16|33503.16|33503.16|0
1643728520000|2022-02-01 15:15:20|33507.47|33507.47|33511.78|33511.78|33511.78|33511.78|33507.47|33507.47|0
1643728540000|2022-02-01 15:15:40|33513.55|33513.55|33513.55|33513.55|33513.55|33513.55|33513.55|33513.55|0
1643728550000|2022-02-01 15:15:50|33509.25|33509.25|33504.94|33504.94|33509.25|33509.25|33504.94|33504.94|0
1643728560000|2022-02-01 15:16:00|33501.39|33501.39|33501.39|33501.39|33501.39|33501.39|33501.39|33501.39|0
1643728570000|2022-02-01 15:16:10|33497.08|33497.08|33497.08|33497.08|33497.08|33497.08|33497.08|33497.08|0
1643728600000|2022-02-01 15:16:40|33501.39|33501.39|33510|33510|33510|33510|33501.39|33501.39|0
1643728620000|2022-02-01 15:17:00|33514.31|33514.31|33510|33510|33514.31|33514.31|33510|33510|0
1643728660000|2022-02-01 15:17:40|33518.61|33518.61|33518.61|33518.61|33518.61|33518.61|33518.61|33518.61|0
1643728680000|2022-02-01 15:18:00|33514.31|33514.31|33514.31|33514.31|33514.31|33514.31|33514.31|33514.31|0
1643728710000|2022-02-01 15:18:30|33522.92|33522.92|33522.92|33522.92|33522.92|33522.92|33522.92|33522.92|0
1643728730000|2022-02-01 15:18:50|33527.23|33527.23|33527.23|33527.23|33527.23|33527.23|33527.23|33527.23|0
1643728750000|2022-02-01 15:19:10|33529|33529|33516.84|33516.84|33529|33529|33516.84|33516.84|0
1643728760000|2022-02-01 15:19:20|33512.53|33512.53|33516.84|33516.84|33516.84|33516.84|33512.53|33512.53|0
1643728770000|2022-02-01 15:19:30|33508.22|33508.22|33508.22|33508.22|33508.22|33508.22|33508.22|33508.22|0
1643728790000|2022-02-01 15:19:50|33506.44|33506.44|33504.67|33504.67|33506.44|33506.44|33504.67|33504.67|0
1643728840000|2022-02-01 15:20:40|33506.44|33506.44|33497.83|33497.83|33506.44|33506.44|33497.83|33497.83|0
1643728870000|2022-02-01 15:21:10|33494.28|33494.28|33489.97|33489.97|33494.28|33494.28|33489.97|33489.97|0
1643728900000|2022-02-01 15:21:40|33485.66|33485.66|33485.66|33485.66|33485.66|33485.66|33485.66|33485.66|0
1643728910000|2022-02-01 15:21:50|33477.05|33477.05|33477.05|33477.05|33477.05|33477.05|33477.05|33477.05|0
1643728930000|2022-02-01 15:22:10|33481.36|33481.36|33481.36|33481.36|33481.36|33481.36|33481.36|33481.36|0
1643728970000|2022-02-01 15:22:50|33484.91|33484.91|33489.22|33489.22|33489.22|33489.22|33484.91|33484.91|0
1643728980000|2022-02-01 15:23:00|33484.91|33484.91|33484.91|33484.91|33484.91|33484.91|33484.91|33484.91|0
1643728990000|2022-02-01 15:23:10|33489.22|33489.22|33489.22|33489.22|33489.22|33489.22|33489.22|33489.22|0
1643729000000|2022-02-01 15:23:20|33493.53|33493.53|33493.53|33493.53|33493.53|33493.53|33493.53|33493.53|0
1643729030000|2022-02-01 15:23:50|33497.83|33497.83|33497.83|33497.83|33502.14|33502.14|33497.83|33497.83|0
1643729040000|2022-02-01 15:24:00|33493.53|33493.53|33493.53|33493.53|33493.53|33493.53|33493.53|33493.53|0
1643729060000|2022-02-01 15:24:20|33497.83|33497.83|33503.92|33503.92|33503.92|33503.92|33497.83|33497.83|0
1643729070000|2022-02-01 15:24:30|33508.22|33508.22|33508.22|33508.22|33508.22|33508.22|33508.22|33508.22|0
1643729100000|2022-02-01 15:25:00|33503.92|33503.92|33503.92|33503.92|33503.92|33503.92|33503.92|33503.92|0
1643729110000|2022-02-01 15:25:10|33508.22|33508.22|33508.22|33508.22|33508.22|33508.22|33508.22|33508.22|0
1643729120000|2022-02-01 15:25:20|33512.53|33512.53|33515.06|33515.06|33516.84|33516.84|33512.53|33512.53|0
1643729130000|2022-02-01 15:25:30|33510.75|33510.75|33506.44|33506.44|33510.75|33510.75|33506.44|33506.44|0
1643729140000|2022-02-01 15:25:40|33515.06|33515.06|33519.36|33519.36|33519.36|33519.36|33515.06|33515.06|0
1643729160000|2022-02-01 15:26:00|33515.06|33515.06|33519.36|33519.36|33519.36|33519.36|33515.06|33515.06|0
1643729170000|2022-02-01 15:26:10|33527.23|33527.23|33522.92|33522.92|33531.53|33531.53|33522.92|33522.92|0
1643729180000|2022-02-01 15:26:20|33514.31|33514.31|33508.22|33508.22|33514.31|33514.31|33508.22|33508.22|0
1643729190000|2022-02-01 15:26:30|33506.44|33506.44|33504.67|33504.67|33506.44|33506.44|33500.36|33500.36|0
1643729200000|2022-02-01 15:26:40|33500.36|33500.36|33500.36|33500.36|33500.36|33500.36|33500.36|33500.36|0
1643729230000|2022-02-01 15:27:10|33491.75|33491.75|33491.75|33491.75|33491.75|33491.75|33491.75|33491.75|0
1643729280000|2022-02-01 15:28:00|33489.97|33489.97|33502.89|33502.89|33502.89|33502.89|33489.97|33489.97|0
1643729290000|2022-02-01 15:28:10|33498.58|33498.58|33489.97|33489.97|33498.58|33498.58|33489.97|33489.97|0
1643729300000|2022-02-01 15:28:20|33494.28|33494.28|33494.28|33494.28|33494.28|33494.28|33494.28|33494.28|0
1643729340000|2022-02-01 15:29:00|33489.97|33489.97|33489.97|33489.97|33489.97|33489.97|33489.97|33489.97|0
1643729360000|2022-02-01 15:29:20|33494.28|33494.28|33494.28|33494.28|33494.28|33494.28|33494.28|33494.28|0
1643729370000|2022-02-01 15:29:30|33492.5|33492.5|33493.25|33493.25|33495.03|33495.03|33488.19|33488.19|0
1643729380000|2022-02-01 15:29:40|33488.95|33488.95|33476.03|33476.03|33488.95|33488.95|33476.03|33476.03|0
1643729420000|2022-02-01 15:30:20|33484.64|33484.64|33488.95|33488.95|33488.95|33488.95|33484.64|33484.64|0
1643729430000|2022-02-01 15:30:30|33480.33|33480.33|33480.33|33480.33|33480.33|33480.33|33480.33|33480.33|0
1643729440000|2022-02-01 15:30:40|33476.03|33476.03|33476.03|33476.03|33476.03|33476.03|33476.03|33476.03|0
1643729450000|2022-02-01 15:30:50|33474.25|33474.25|33474.25|33474.25|33474.25|33474.25|33474.25|33474.25|0
1643729460000|2022-02-01 15:31:00|33478.56|33478.56|33474.25|33474.25|33478.56|33478.56|33474.25|33474.25|0
1643729470000|2022-02-01 15:31:10|33472.47|33472.47|33463.86|33463.86|33472.47|33472.47|33463.86|33463.86|0
1643729490000|2022-02-01 15:31:30|33472.47|33472.47|33470.69|33470.69|33472.47|33472.47|33470.69|33470.69|0
1643729520000|2022-02-01 15:32:00|33462.08|33462.08|33462.08|33462.08|33462.08|33462.08|33462.08|33462.08|0
1643729530000|2022-02-01 15:32:10|33457.78|33457.78|33457.78|33457.78|33457.78|33457.78|33457.78|33457.78|0
1643729540000|2022-02-01 15:32:20|33453.47|33453.47|33451.69|33451.69|33453.47|33453.47|33451.69|33451.69|0
1643729550000|2022-02-01 15:32:30|33447.39|33447.39|33447.39|33447.39|33447.39|33447.39|33447.39|33447.39|0
1643729580000|2022-02-01 15:33:00|33443.08|33443.08|33443.08|33443.08|33443.08|33443.08|33443.08|33443.08|0
1643729610000|2022-02-01 15:33:30|33447.39|33447.39|33447.39|33447.39|33447.39|33447.39|33447.39|33447.39|0
1643729620000|2022-02-01 15:33:40|33449.16|33449.16|33452.72|33452.72|33452.72|33452.72|33449.16|33449.16|0
1643729630000|2022-02-01 15:33:50|33450.94|33450.94|33450.94|33450.94|33450.94|33450.94|33450.94|33450.94|0
1643729640000|2022-02-01 15:34:00|33459.55|33459.55|33459.55|33459.55|33459.55|33459.55|33459.55|33459.55|0
1643729660000|2022-02-01 15:34:20|33455.25|33455.25|33459.55|33459.55|33459.55|33459.55|33455.25|33455.25|0
1643729670000|2022-02-01 15:34:30|33450.94|33450.94|33450.94|33450.94|33450.94|33450.94|33450.94|33450.94|0
1643729690000|2022-02-01 15:34:50|33455.25|33455.25|33455.25|33455.25|33455.25|33455.25|33455.25|33455.25|0
1643729700000|2022-02-01 15:35:00|33459.55|33459.55|33459.55|33459.55|33459.55|33459.55|33459.55|33459.55|0
1643729740000|2022-02-01 15:35:40|33472.47|33472.47|33476.78|33476.78|33476.78|33476.78|33472.47|33472.47|0
1643729750000|2022-02-01 15:35:50|33468.17|33468.17|33468.17|33468.17|33468.17|33468.17|33468.17|33468.17|0
1643729770000|2022-02-01 15:36:10|33466.39|33466.39|33464.61|33464.61|33466.39|33466.39|33464.61|33464.61|0
1643729780000|2022-02-01 15:36:20|33460.3|33460.3|33458.53|33458.53|33460.3|33460.3|33458.53|33458.53|0
1643729790000|2022-02-01 15:36:30|33460.3|33460.3|33460.3|33460.3|33460.3|33460.3|33460.3|33460.3|0
1643729810000|2022-02-01 15:36:50|33456.75|33456.75|33456.75|33456.75|33456.75|33456.75|33456.75|33456.75|0
1643729880000|2022-02-01 15:38:00|33461.06|33461.06|33469.67|33469.67|33469.67|33469.67|33461.06|33461.06|0
1643729910000|2022-02-01 15:38:30|33465.36|33465.36|33469.67|33469.67|33469.67|33469.67|33465.36|33465.36|0
1643729930000|2022-02-01 15:38:50|33465.36|33465.36|33465.36|33465.36|33465.36|33465.36|33465.36|33465.36|0
1643729970000|2022-02-01 15:39:30|33461.06|33461.06|33461.06|33461.06|33461.06|33461.06|33461.06|33461.06|0
1643729980000|2022-02-01 15:39:40|33465.36|33465.36|33468.92|33468.92|33468.92|33468.92|33465.36|33465.36|0
1643730030000|2022-02-01 15:40:30|33467.14|33467.14|33467.14|33467.14|33467.14|33467.14|33467.14|33467.14|0
1643730050000|2022-02-01 15:40:50|33471.45|33471.45|33471.45|33471.45|33471.45|33471.45|33471.45|33471.45|0
1643730060000|2022-02-01 15:41:00|33467.14|33467.14|33471.45|33471.45|33480.06|33480.06|33467.14|33467.14|0
1643730070000|2022-02-01 15:41:10|33475.75|33475.75|33475.75|33475.75|33475.75|33475.75|33475.75|33475.75|0
1643730090000|2022-02-01 15:41:30|33471.45|33471.45|33460.03|33460.03|33471.45|33471.45|33460.03|33460.03|0
1643730100000|2022-02-01 15:41:40|33458.25|33458.25|33460.03|33460.03|33460.03|33460.03|33449.64|33449.64|0
1643730110000|2022-02-01 15:41:50|33456.48|33456.48|33447.86|33447.86|33456.48|33456.48|33447.86|33447.86|0
1643730120000|2022-02-01 15:42:00|33443.56|33443.56|33443.56|33443.56|33443.56|33443.56|33443.56|33443.56|0
1643730140000|2022-02-01 15:42:20|33441.78|33441.78|33441.78|33441.78|33441.78|33441.78|33441.78|33441.78|0
1643730150000|2022-02-01 15:42:30|33437.47|33437.47|33450.39|33450.39|33450.39|33450.39|33437.47|33437.47|0
1643730160000|2022-02-01 15:42:40|33441.78|33441.78|33441.78|33441.78|33441.78|33441.78|33441.78|33441.78|0
1643730180000|2022-02-01 15:43:00|33443.56|33443.56|33447.86|33447.86|33452.17|33452.17|33443.56|33443.56|0
1643730190000|2022-02-01 15:43:10|33456.48|33456.48|33456.48|33456.48|33465.09|33465.09|33456.48|33456.48|0
1643730210000|2022-02-01 15:43:30|33460.78|33460.78|33460.78|33460.78|33460.78|33460.78|33459.01|33459.01|0
1643730240000|2022-02-01 15:44:00|33469.4|33469.4|33469.4|33469.4|33469.4|33469.4|33469.4|33469.4|0
1643730260000|2022-02-01 15:44:20|33471.17|33471.17|33475.48|33475.48|33475.48|33475.48|33471.17|33471.17|0
1643730280000|2022-02-01 15:44:40|33484.09|33484.09|33484.09|33484.09|33484.09|33484.09|33484.09|33484.09|0
1643730290000|2022-02-01 15:44:50|33485.87|33485.87|33485.87|33485.87|33485.87|33485.87|33485.87|33485.87|0
1643730300000|2022-02-01 15:45:00|33477.26|33477.26|33477.26|33477.26|33477.26|33477.26|33477.26|33477.26|0
1643730310000|2022-02-01 15:45:10|33481.56|33481.56|33481.56|33481.56|33481.56|33481.56|33481.56|33481.56|0
1643730320000|2022-02-01 15:45:20|33490.18|33490.18|33485.87|33485.87|33490.18|33490.18|33485.87|33485.87|0
1643730350000|2022-02-01 15:45:50|33494.48|33494.48|33494.48|33494.48|33494.48|33494.48|33494.48|33494.48|0
1643730360000|2022-02-01 15:46:00|33485.87|33485.87|33491.95|33491.95|33491.95|33491.95|33485.87|33485.87|0
1643730370000|2022-02-01 15:46:10|33493.73|33493.73|33498.04|33498.04|33498.04|33498.04|33493.73|33493.73|0
1643730400000|2022-02-01 15:46:40|33499.82|33499.82|33499.82|33499.82|33499.82|33499.82|33499.82|33499.82|0
1643730430000|2022-02-01 15:47:10|33504.12|33504.12|33504.12|33504.12|33504.12|33504.12|33504.12|33504.12|0
1643730470000|2022-02-01 15:47:50|33499.82|33499.82|33499.82|33499.82|33499.82|33499.82|33499.82|33499.82|0
1643730550000|2022-02-01 15:49:10|33501.59|33501.59|33503.37|33503.37|33503.37|33503.37|33501.59|33501.59|0
1643730560000|2022-02-01 15:49:20|33511.98|33511.98|33511.98|33511.98|33511.98|33511.98|33511.98|33511.98|0
1643730590000|2022-02-01 15:49:50|33507.68|33507.68|33507.68|33507.68|33507.68|33507.68|33507.68|33507.68|0
1643730610000|2022-02-01 15:50:10|33511.98|33511.98|33511.98|33511.98|33516.29|33516.29|33511.98|33511.98|0
1643730620000|2022-02-01 15:50:20|33507.68|33507.68|33507.68|33507.68|33507.68|33507.68|33507.68|33507.68|0
1643730660000|2022-02-01 15:51:00|33503.37|33503.37|33503.37|33503.37|33503.37|33503.37|33503.37|33503.37|0
1643730680000|2022-02-01 15:51:20|33507.68|33507.68|33507.68|33507.68|33507.68|33507.68|33507.68|33507.68|0
1643730760000|2022-02-01 15:52:40|33511.98|33511.98|33516.29|33516.29|33516.29|33516.29|33511.98|33511.98|0
1643730770000|2022-02-01 15:52:50|33520.6|33520.6|33520.6|33520.6|33520.6|33520.6|33520.6|33520.6|0
1643730810000|2022-02-01 15:53:30|33529.21|33529.21|33529.21|33529.21|33529.21|33529.21|33529.21|33529.21|0
1643730820000|2022-02-01 15:53:40|33527.43|33527.43|33536.04|33536.04|33536.04|33536.04|33527.43|33527.43|0
1643730870000|2022-02-01 15:54:30|33531.74|33531.74|33540.35|33540.35|33540.35|33540.35|33531.74|33531.74|0
1643730880000|2022-02-01 15:54:40|33536.04|33536.04|33536.04|33536.04|33536.04|33536.04|33536.04|33536.04|0
1643730890000|2022-02-01 15:54:50|33531.74|33531.74|33531.74|33531.74|33531.74|33531.74|33531.74|33531.74|0
1643730900000|2022-02-01 15:55:00|33536.04|33536.04|33540.35|33540.35|33544.66|33544.66|33536.04|33536.04|0
1643730910000|2022-02-01 15:55:10|33553.27|33553.27|33544.66|33544.66|33553.27|33553.27|33544.66|33544.66|0
1643730920000|2022-02-01 15:55:20|33548.96|33548.96|33548.21|33548.21|33552.52|33552.52|33548.21|33548.21|0
1643730930000|2022-02-01 15:55:30|33552.52|33552.52|33552.52|33552.52|33552.52|33552.52|33552.52|33552.52|0
1643730950000|2022-02-01 15:55:50|33556.82|33556.82|33561.13|33561.13|33561.13|33561.13|33556.82|33556.82|0
1643730960000|2022-02-01 15:56:00|33556.82|33556.82|33556.82|33556.82|33556.82|33556.82|33556.82|33556.82|0
1643730970000|2022-02-01 15:56:10|33561.13|33561.13|33556.82|33556.82|33565.44|33565.44|33556.82|33556.82|0
1643730980000|2022-02-01 15:56:20|33552.52|33552.52|33556.82|33556.82|33556.82|33556.82|33552.52|33552.52|0
1643730990000|2022-02-01 15:56:30|33561.13|33561.13|33561.13|33561.13|33561.13|33561.13|33561.13|33561.13|0
1643731010000|2022-02-01 15:56:50|33552.52|33552.52|33569.74|33569.74|33569.74|33569.74|33552.52|33552.52|0
1643731020000|2022-02-01 15:57:00|33574.05|33574.05|33565.44|33565.44|33574.05|33574.05|33565.44|33565.44|0
1643731040000|2022-02-01 15:57:20|33561.13|33561.13|33561.13|33561.13|33561.13|33561.13|33561.13|33561.13|0
1643731050000|2022-02-01 15:57:30|33556.82|33556.82|33556.82|33556.82|33556.82|33556.82|33556.82|33556.82|0
1643731060000|2022-02-01 15:57:40|33561.13|33561.13|33561.13|33561.13|33565.44|33565.44|33561.13|33561.13|0
1643731070000|2022-02-01 15:57:50|33556.82|33556.82|33556.82|33556.82|33556.82|33556.82|33556.82|33556.82|0
1643731080000|2022-02-01 15:58:00|33552.52|33552.52|33552.52|33552.52|33552.52|33552.52|33552.52|33552.52|0
1643731090000|2022-02-01 15:58:10|33556.82|33556.82|33556.82|33556.82|33561.13|33561.13|33556.82|33556.82|0
1643731100000|2022-02-01 15:58:20|33552.52|33552.52|33565.44|33565.44|33565.44|33565.44|33552.52|33552.52|0
1643731110000|2022-02-01 15:58:30|33569.74|33569.74|33569.74|33569.74|33569.74|33569.74|33569.74|33569.74|0
1643731120000|2022-02-01 15:58:40|33565.44|33565.44|33565.44|33565.44|33565.44|33565.44|33565.44|33565.44|0
1643731130000|2022-02-01 15:58:50|33569.74|33569.74|33578.36|33578.36|33578.36|33578.36|33569.74|33569.74|0
1643731140000|2022-02-01 15:59:00|33569.74|33569.74|33569.74|33569.74|33569.74|33569.74|33569.74|33569.74|0
1643731150000|2022-02-01 15:59:10|33574.05|33574.05|33574.05|33574.05|33574.05|33574.05|33574.05|33574.05|0
1643731160000|2022-02-01 15:59:20|33578.36|33578.36|33578.36|33578.36|33578.36|33578.36|33578.36|33578.36|0
1643731170000|2022-02-01 15:59:30|33582.66|33582.66|33582.66|33582.66|33582.66|33582.66|33578.36|33578.36|0
1643731180000|2022-02-01 15:59:40|33574.05|33574.05|33586.97|33586.97|33591.28|33591.28|33574.05|33574.05|0
1643731190000|2022-02-01 15:59:50|33591.28|33591.28|33586.97|33586.97|33591.28|33591.28|33582.66|33582.66|0
1643731200000|2022-02-01 16:00:00|33585.19|33585.19|33585.19|33585.19|33585.19|33585.19|33585.19|33585.19|0
1643731210000|2022-02-01 16:00:10|33589.5|33589.5|33589.5|33589.5|33589.5|33589.5|33589.5|33589.5|0
1643731220000|2022-02-01 16:00:20|33585.19|33585.19|33585.19|33585.19|33585.19|33585.19|33585.19|33585.19|0
1643731250000|2022-02-01 16:00:50|33589.5|33589.5|33585.19|33585.19|33593.81|33593.81|33585.19|33585.19|0
1643731260000|2022-02-01 16:01:00|33589.5|33589.5|33585.19|33585.19|33589.5|33589.5|33580.89|33580.89|0
1643731270000|2022-02-01 16:01:10|33580.89|33580.89|33589.5|33589.5|33589.5|33589.5|33580.89|33580.89|0
1643731280000|2022-02-01 16:01:20|33585.19|33585.19|33572.27|33572.27|33585.19|33585.19|33572.27|33572.27|0
1643731290000|2022-02-01 16:01:30|33576.58|33576.58|33576.58|33576.58|33576.58|33576.58|33572.27|33572.27|0
1643731300000|2022-02-01 16:01:40|33572.27|33572.27|33576.58|33576.58|33576.58|33576.58|33572.27|33572.27|0
1643731310000|2022-02-01 16:01:50|33567.97|33567.97|33566.19|33566.19|33567.97|33567.97|33566.19|33566.19|0
1643731320000|2022-02-01 16:02:00|33557.58|33557.58|33557.58|33557.58|33557.58|33557.58|33548.96|33548.96|0
1643731330000|2022-02-01 16:02:10|33566.19|33566.19|33566.19|33566.19|33566.19|33566.19|33561.88|33561.88|0
1643731340000|2022-02-01 16:02:20|33570.5|33570.5|33570.5|33570.5|33570.5|33570.5|33570.5|33570.5|0
1643731370000|2022-02-01 16:02:50|33553.27|33553.27|33561.88|33561.88|33561.88|33561.88|33553.27|33553.27|0
1643731380000|2022-02-01 16:03:00|33557.58|33557.58|33566.19|33566.19|33570.5|33570.5|33557.58|33557.58|0
1643731390000|2022-02-01 16:03:10|33564.41|33564.41|33564.41|33564.41|33564.41|33564.41|33564.41|33564.41|0
1643731400000|2022-02-01 16:03:20|33551.49|33551.49|33564.41|33564.41|33564.41|33564.41|33551.49|33551.49|0
1643731430000|2022-02-01 16:03:50|33568.72|33568.72|33577.33|33577.33|33577.33|33577.33|33568.72|33568.72|0
1643731440000|2022-02-01 16:04:00|33568.72|33568.72|33573.03|33573.03|33577.33|33577.33|33568.72|33568.72|0
1643731450000|2022-02-01 16:04:10|33564.41|33564.41|33568.72|33568.72|33568.72|33568.72|33555.8|33555.8|0
1643731460000|2022-02-01 16:04:20|33560.11|33560.11|33570.5|33570.5|33570.5|33570.5|33560.11|33560.11|0
1643731490000|2022-02-01 16:04:50|33566.19|33566.19|33566.19|33566.19|33566.19|33566.19|33566.19|33566.19|0
1643731500000|2022-02-01 16:05:00|33570.5|33570.5|33561.88|33561.88|33570.5|33570.5|33561.88|33561.88|0
1643731510000|2022-02-01 16:05:10|33566.19|33566.19|33577.6|33577.6|33577.6|33577.6|33561.88|33561.88|0
1643731520000|2022-02-01 16:05:20|33574.05|33574.05|33572.27|33572.27|33574.05|33574.05|33572.27|33572.27|0
1643731530000|2022-02-01 16:05:30|33563.66|33563.66|33563.66|33563.66|33567.97|33567.97|33563.66|33563.66|0
1643731550000|2022-02-01 16:05:50|33567.97|33567.97|33575.83|33575.83|33575.83|33575.83|33567.97|33567.97|0
1643731560000|2022-02-01 16:06:00|33571.52|33571.52|33574.05|33574.05|33574.05|33574.05|33565.44|33565.44|0
1643731570000|2022-02-01 16:06:10|33565.44|33565.44|33567.21|33567.21|33567.21|33567.21|33565.44|33565.44|0
1643731580000|2022-02-01 16:06:20|33562.91|33562.91|33562.91|33562.91|33562.91|33562.91|33562.91|33562.91|0
1643731600000|2022-02-01 16:06:40|33567.21|33567.21|33565.44|33565.44|33567.21|33567.21|33565.44|33565.44|0
1643731620000|2022-02-01 16:07:00|33556.82|33556.82|33556.82|33556.82|33556.82|33556.82|33556.82|33556.82|0
1643731690000|2022-02-01 16:08:10|33555.05|33555.05|33553.27|33553.27|33555.05|33555.05|33548.96|33548.96|0
1643731750000|2022-02-01 16:09:10|33548.96|33548.96|33553.27|33553.27|33553.27|33553.27|33548.96|33548.96|0
1643731760000|2022-02-01 16:09:20|33556.82|33556.82|33556.82|33556.82|33556.82|33556.82|33556.82|33556.82|0
1643731770000|2022-02-01 16:09:30|33555.05|33555.05|33555.05|33555.05|33555.05|33555.05|33555.05|33555.05|0
1643731790000|2022-02-01 16:09:50|33559.35|33559.35|33559.35|33559.35|33559.35|33559.35|33559.35|33559.35|0
1643731800000|2022-02-01 16:10:00|33563.66|33563.66|33563.66|33563.66|33563.66|33563.66|33563.66|33563.66|0
1643731830000|2022-02-01 16:10:30|33567.97|33567.97|33567.97|33567.97|33567.97|33567.97|33567.97|33567.97|0
1643731860000|2022-02-01 16:11:00|33559.35|33559.35|33559.35|33559.35|33559.35|33559.35|33559.35|33559.35|0
1643731880000|2022-02-01 16:11:20|33555.05|33555.05|33559.35|33559.35|33559.35|33559.35|33555.05|33555.05|0
1643731890000|2022-02-01 16:11:30|33550.74|33550.74|33555.05|33555.05|33555.05|33555.05|33550.74|33550.74|0
1643731900000|2022-02-01 16:11:40|33550.74|33550.74|33550.74|33550.74|33550.74|33550.74|33550.74|33550.74|0
1643731910000|2022-02-01 16:11:50|33563.66|33563.66|33563.66|33563.66|33563.66|33563.66|33563.66|33563.66|0
1643731920000|2022-02-01 16:12:00|33555.05|33555.05|33563.66|33563.66|33563.66|33563.66|33555.05|33555.05|0
1643731930000|2022-02-01 16:12:10|33559.35|33559.35|33546.43|33546.43|33559.35|33559.35|33546.43|33546.43|0
1643731940000|2022-02-01 16:12:20|33542.13|33542.13|33544.66|33544.66|33544.66|33544.66|33536.04|33536.04|0
1643731950000|2022-02-01 16:12:30|33553.27|33553.27|33553.27|33553.27|33553.27|33553.27|33553.27|33553.27|0
1643732000000|2022-02-01 16:13:20|33561.88|33561.88|33561.88|33561.88|33561.88|33561.88|33561.88|33561.88|0
1643732010000|2022-02-01 16:13:30|33557.58|33557.58|33567.97|33567.97|33567.97|33567.97|33557.58|33557.58|0
1643732030000|2022-02-01 16:13:50|33563.66|33563.66|33576.58|33576.58|33576.58|33576.58|33563.66|33563.66|0
1643732040000|2022-02-01 16:14:00|33567.97|33567.97|33567.97|33567.97|33567.97|33567.97|33567.97|33567.97|0
1643732060000|2022-02-01 16:14:20|33576.58|33576.58|33576.58|33576.58|33576.58|33576.58|33576.58|33576.58|0
1643732070000|2022-02-01 16:14:30|33580.89|33580.89|33572.27|33572.27|33580.89|33580.89|33572.27|33572.27|0
1643732090000|2022-02-01 16:14:50|33576.58|33576.58|33572.27|33572.27|33576.58|33576.58|33572.27|33572.27|0
1643732100000|2022-02-01 16:15:00|33580.89|33580.89|33580.89|33580.89|33580.89|33580.89|33580.89|33580.89|0
1643732110000|2022-02-01 16:15:10|33576.58|33576.58|33576.58|33576.58|33580.89|33580.89|33576.58|33576.58|0
1643732130000|2022-02-01 16:15:30|33580.89|33580.89|33585.19|33585.19|33585.19|33585.19|33580.89|33580.89|0
1643732150000|2022-02-01 16:15:50|33583.42|33583.42|33583.42|33583.42|33583.42|33583.42|33583.42|33583.42|0
1643732230000|2022-02-01 16:17:10|33574.8|33574.8|33583.42|33583.42|33583.42|33583.42|33574.8|33574.8|0
1643732240000|2022-02-01 16:17:20|33579.11|33579.11|33580.89|33580.89|33585.19|33585.19|33579.11|33579.11|0
1643732250000|2022-02-01 16:17:30|33585.19|33585.19|33589.5|33589.5|33593.81|33593.81|33585.19|33585.19|0
1643732260000|2022-02-01 16:17:40|33576.58|33576.58|33576.58|33576.58|33576.58|33576.58|33576.58|33576.58|0
1643732270000|2022-02-01 16:17:50|33574.8|33574.8|33574.8|33574.8|33574.8|33574.8|33574.8|33574.8|0
1643732280000|2022-02-01 16:18:00|33573.03|33573.03|33564.41|33564.41|33573.03|33573.03|33564.41|33564.41|0
1643732290000|2022-02-01 16:18:10|33568.72|33568.72|33568.72|33568.72|33568.72|33568.72|33568.72|33568.72|0
1643732310000|2022-02-01 16:18:30|33573.03|33573.03|33573.03|33573.03|33573.03|33573.03|33573.03|33573.03|0
1643732320000|2022-02-01 16:18:40|33577.33|33577.33|33568.72|33568.72|33577.33|33577.33|33568.72|33568.72|0
1643732340000|2022-02-01 16:19:00|33566.94|33566.94|33554.02|33554.02|33566.94|33566.94|33554.02|33554.02|0
1643732360000|2022-02-01 16:19:20|33552.25|33552.25|33560.86|33560.86|33560.86|33560.86|33552.25|33552.25|0
1643732370000|2022-02-01 16:19:30|33556.55|33556.55|33556.55|33556.55|33556.55|33556.55|33556.55|33556.55|0
1643732400000|2022-02-01 16:20:00|33552.25|33552.25|33552.25|33552.25|33552.25|33552.25|33552.25|33552.25|0
1643732420000|2022-02-01 16:20:20|33550.47|33550.47|33548.69|33548.69|33550.47|33550.47|33548.69|33548.69|0
1643732430000|2022-02-01 16:20:30|33546.91|33546.91|33546.91|33546.91|33546.91|33546.91|33546.91|33546.91|0
1643732440000|2022-02-01 16:20:40|33545.14|33545.14|33545.14|33545.14|33545.14|33545.14|33545.14|33545.14|0
1643732450000|2022-02-01 16:20:50|33549.44|33549.44|33549.44|33549.44|33549.44|33549.44|33549.44|33549.44|0
1643732460000|2022-02-01 16:21:00|33547.67|33547.67|33537.28|33537.28|33556.28|33556.28|33537.28|33537.28|0
1643732470000|2022-02-01 16:21:10|33532.97|33532.97|33526.89|33526.89|33532.97|33532.97|33526.89|33526.89|0
1643732480000|2022-02-01 16:21:20|33531.19|33531.19|33542.61|33542.61|33542.61|33542.61|33531.19|33531.19|0
1643732490000|2022-02-01 16:21:30|33540.83|33540.83|33540.83|33540.83|33540.83|33540.83|33540.83|33540.83|0
1643732500000|2022-02-01 16:21:40|33542.61|33542.61|33542.61|33542.61|33542.61|33542.61|33533.99|33533.99|0
1643732510000|2022-02-01 16:21:50|33546.91|33546.91|33542.61|33542.61|33546.91|33546.91|33542.61|33542.61|0
1643732520000|2022-02-01 16:22:00|33538.3|33538.3|33538.3|33538.3|33538.3|33538.3|33538.3|33538.3|0
1643732530000|2022-02-01 16:22:10|33533.99|33533.99|33540.83|33540.83|33546.91|33546.91|33533.99|33533.99|0
1643732550000|2022-02-01 16:22:30|33532.22|33532.22|33533.99|33533.99|33533.99|33533.99|33532.22|33532.22|0
1643732560000|2022-02-01 16:22:40|33532.22|33532.22|33532.22|33532.22|33532.22|33532.22|33532.22|33532.22|0
1643732580000|2022-02-01 16:23:00|33540.83|33540.83|33542.61|33542.61|33542.61|33542.61|33540.83|33540.83|0
1643732590000|2022-02-01 16:23:10|33540.83|33540.83|33540.83|33540.83|33540.83|33540.83|33532.22|33532.22|0
1643732600000|2022-02-01 16:23:20|33536.52|33536.52|33527.91|33527.91|33536.52|33536.52|33527.91|33527.91|0
1643732610000|2022-02-01 16:23:30|33523.6|33523.6|33523.6|33523.6|33523.6|33523.6|33523.6|33523.6|0
1643732620000|2022-02-01 16:23:40|33514.99|33514.99|33523.6|33523.6|33523.6|33523.6|33514.99|33514.99|0
1643732630000|2022-02-01 16:23:50|33527.91|33527.91|33527.91|33527.91|33527.91|33527.91|33527.91|33527.91|0
1643732640000|2022-02-01 16:24:00|33519.3|33519.3|33519.3|33519.3|33519.3|33519.3|33519.3|33519.3|0
1643732650000|2022-02-01 16:24:10|33517.52|33517.52|33515.74|33515.74|33521.83|33521.83|33515.74|33515.74|0
1643732660000|2022-02-01 16:24:20|33517.52|33517.52|33519.3|33519.3|33519.3|33519.3|33517.52|33517.52|0
1643732670000|2022-02-01 16:24:30|33515.74|33515.74|33515.74|33515.74|33515.74|33515.74|33515.74|33515.74|0
1643732680000|2022-02-01 16:24:40|33524.36|33524.36|33524.36|33524.36|33524.36|33524.36|33524.36|33524.36|0
1643732700000|2022-02-01 16:25:00|33526.13|33526.13|33521.83|33521.83|33526.13|33526.13|33521.83|33521.83|0
1643732710000|2022-02-01 16:25:10|33520.05|33520.05|33517.52|33517.52|33521.83|33521.83|33517.52|33517.52|0
1643732730000|2022-02-01 16:25:30|33513.21|33513.21|33528.66|33528.66|33528.66|33528.66|33513.21|33513.21|0
1643732750000|2022-02-01 16:25:50|33526.89|33526.89|33526.89|33526.89|33526.89|33526.89|33526.89|33526.89|0
1643732770000|2022-02-01 16:26:10|33528.66|33528.66|33522.58|33522.58|33528.66|33528.66|33520.05|33520.05|0
1643732780000|2022-02-01 16:26:20|33526.89|33526.89|33518.27|33518.27|33526.89|33526.89|33518.27|33518.27|0
1643732790000|2022-02-01 16:26:30|33516.5|33516.5|33516.5|33516.5|33516.5|33516.5|33516.5|33516.5|0
1643732800000|2022-02-01 16:26:40|33518.27|33518.27|33520.05|33520.05|33520.05|33520.05|33518.27|33518.27|0
1643732820000|2022-02-01 16:27:00|33528.66|33528.66|33528.66|33528.66|33528.66|33528.66|33528.66|33528.66|0
1643732830000|2022-02-01 16:27:10|33530.44|33530.44|33534.75|33534.75|33534.75|33534.75|33530.44|33530.44|0
1643732850000|2022-02-01 16:27:30|33539.05|33539.05|33533.99|33533.99|33542.61|33542.61|33533.99|33533.99|0
1643732860000|2022-02-01 16:27:40|33532.22|33532.22|33530.44|33530.44|33532.22|33532.22|33530.44|33530.44|0
1643732880000|2022-02-01 16:28:00|33526.13|33526.13|33524.36|33524.36|33530.44|33530.44|33524.36|33524.36|0
1643732890000|2022-02-01 16:28:10|33528.66|33528.66|33528.66|33528.66|33528.66|33528.66|33524.36|33524.36|0
1643732900000|2022-02-01 16:28:20|33522.58|33522.58|33507.88|33507.88|33522.58|33522.58|33507.88|33507.88|0
1643732910000|2022-02-01 16:28:30|33506.1|33506.1|33506.1|33506.1|33506.1|33506.1|33506.1|33506.1|0
1643732920000|2022-02-01 16:28:40|33507.88|33507.88|33493.19|33493.19|33507.88|33507.88|33493.19|33493.19|0
1643732940000|2022-02-01 16:29:00|33501.8|33501.8|33482.8|33482.8|33501.8|33501.8|33482.8|33482.8|0
1643732950000|2022-02-01 16:29:10|33487.1|33487.1|33476.71|33476.71|33487.1|33487.1|33476.71|33476.71|0
1643732960000|2022-02-01 16:29:20|33481.02|33481.02|33468.1|33468.1|33481.02|33481.02|33460.24|33460.24|0
1643732970000|2022-02-01 16:29:30|33472.41|33472.41|33476.71|33476.71|33485.32|33485.32|33472.41|33472.41|0
1643732980000|2022-02-01 16:29:40|33481.02|33481.02|33468.1|33468.1|33481.02|33481.02|33468.1|33468.1|0
1643732990000|2022-02-01 16:29:50|33462.77|33462.77|33458.46|33458.46|33462.77|33462.77|33458.46|33458.46|0
1643789700000|2022-02-02 08:15:00|33276.36|33276.36|33272.05|33272.05|33276.36|33276.36|33267.74|33267.74|0
1643789730000|2022-02-02 08:15:30|33270.27|33270.27|33257.35|33257.35|33270.27|33270.27|33257.35|33257.35|0
1643789740000|2022-02-02 08:15:40|33265.97|33265.97|33265.97|33265.97|33265.97|33265.97|33265.97|33265.97|0
1643789760000|2022-02-02 08:16:00|33270.27|33270.27|33278.89|33278.89|33278.89|33278.89|33270.27|33270.27|0
1643789770000|2022-02-02 08:16:10|33283.19|33283.19|33283.19|33283.19|33283.19|33283.19|33283.19|33283.19|0
1643789780000|2022-02-02 08:16:20|33289.28|33289.28|33289.28|33289.28|33289.28|33289.28|33289.28|33289.28|0
1643789790000|2022-02-02 08:16:30|33291.05|33291.05|33291.05|33291.05|33291.05|33291.05|33291.05|33291.05|0
1643789840000|2022-02-02 08:17:20|33303.97|33303.97|33316.89|33316.89|33316.89|33316.89|33303.97|33303.97|0
1643789850000|2022-02-02 08:17:30|33320.45|33320.45|33316.14|33316.14|33320.45|33320.45|33316.14|33316.14|0
1643789860000|2022-02-02 08:17:40|33319.7|33319.7|33319.7|33319.7|33319.7|33319.7|33319.7|33319.7|0
1643789890000|2022-02-02 08:18:10|33324|33324|33324|33324|33324|33324|33324|33324|0
1643789940000|2022-02-02 08:19:00|33336.92|33336.92|33316.14|33316.14|33341.23|33341.23|33316.14|33316.14|0
1643789950000|2022-02-02 08:19:10|33311.83|33311.83|33311.83|33311.83|33311.83|33311.83|33311.83|33311.83|0
1643789960000|2022-02-02 08:19:20|33316.14|33316.14|33316.14|33316.14|33316.14|33316.14|33316.14|33316.14|0
1643789970000|2022-02-02 08:19:30|33311.83|33311.83|33311.83|33311.83|33311.83|33311.83|33311.83|33311.83|0
1643789980000|2022-02-02 08:19:40|33320.45|33320.45|33320.45|33320.45|33320.45|33320.45|33320.45|33320.45|0
1643789990000|2022-02-02 08:19:50|33325.78|33325.78|33325.78|33325.78|33325.78|33325.78|33325.78|33325.78|0
1643790010000|2022-02-02 08:20:10|33330.09|33330.09|33312.86|33312.86|33334.39|33334.39|33312.86|33312.86|0
1643790030000|2022-02-02 08:20:30|33297.89|33297.89|33297.89|33297.89|33297.89|33297.89|33297.89|33297.89|0
1643790040000|2022-02-02 08:20:40|33293.58|33293.58|33306.5|33306.5|33306.5|33306.5|33293.58|33293.58|0
1643790060000|2022-02-02 08:21:00|33310.81|33310.81|33310.81|33310.81|33310.81|33310.81|33310.81|33310.81|0
1643790070000|2022-02-02 08:21:10|33317.92|33317.92|33352.37|33352.37|33352.37|33352.37|33317.92|33317.92|0
1643790080000|2022-02-02 08:21:20|33369.6|33369.6|33369.6|33369.6|33369.6|33369.6|33369.6|33369.6|0
1643790090000|2022-02-02 08:21:30|33373.9|33373.9|33362.76|33362.76|33373.9|33373.9|33362.76|33362.76|0
1643790100000|2022-02-02 08:21:40|33354.15|33354.15|33358.45|33358.45|33358.45|33358.45|33354.15|33354.15|0
1643790110000|2022-02-02 08:21:50|33349.84|33349.84|33349.84|33349.84|33349.84|33349.84|33349.84|33349.84|0
1643790140000|2022-02-02 08:22:20|33367.07|33367.07|33367.07|33367.07|33367.07|33367.07|33367.07|33367.07|0
1643790160000|2022-02-02 08:22:40|33371.37|33371.37|33371.37|33371.37|33371.37|33371.37|33371.37|33371.37|0
1643790170000|2022-02-02 08:22:50|33374.93|33374.93|33369.6|33369.6|33374.93|33374.93|33369.6|33369.6|0
1643790180000|2022-02-02 08:23:00|33366.04|33366.04|33369.6|33369.6|33369.6|33369.6|33366.04|33366.04|0
1643790230000|2022-02-02 08:23:50|33365.29|33365.29|33369.6|33369.6|33369.6|33369.6|33365.29|33365.29|0
1643790240000|2022-02-02 08:24:00|33373.9|33373.9|33373.9|33373.9|33373.9|33373.9|33373.9|33373.9|0
1643790250000|2022-02-02 08:24:10|33386.82|33386.82|33386.82|33386.82|33386.82|33386.82|33386.82|33386.82|0
1643790270000|2022-02-02 08:24:30|33390.38|33390.38|33398.99|33398.99|33398.99|33398.99|33390.38|33390.38|0
1643790290000|2022-02-02 08:24:50|33397.21|33397.21|33397.21|33397.21|33397.21|33397.21|33397.21|33397.21|0
1643790300000|2022-02-02 08:25:00|33372.88|33372.88|33341.71|33341.71|33377.18|33377.18|33341.71|33341.71|0
1643790310000|2022-02-02 08:25:10|33354.63|33354.63|33358.93|33358.93|33358.93|33358.93|33354.63|33354.63|0
1643790330000|2022-02-02 08:25:30|33367.55|33367.55|33345.74|33345.74|33367.55|33367.55|33345.74|33345.74|0
1643790340000|2022-02-02 08:25:40|33341.43|33341.43|33341.43|33341.43|33341.43|33341.43|33341.43|33341.43|0
1643790360000|2022-02-02 08:26:00|33337.13|33337.13|33337.13|33337.13|33337.13|33337.13|33337.13|33337.13|0
1643790370000|2022-02-02 08:26:10|33344.24|33344.24|33348.54|33348.54|33348.54|33348.54|33344.24|33344.24|0
1643790380000|2022-02-02 08:26:20|33350.32|33350.32|33350.32|33350.32|33350.32|33350.32|33350.32|33350.32|0
1643790400000|2022-02-02 08:26:40|33346.01|33346.01|33350.32|33350.32|33350.32|33350.32|33346.01|33346.01|0
1643790420000|2022-02-02 08:27:00|33352.1|33352.1|33352.1|33352.1|33352.1|33352.1|33352.1|33352.1|0
1643790430000|2022-02-02 08:27:10|33353.87|33353.87|33364.26|33364.26|33364.26|33364.26|33353.87|33353.87|0
1643790450000|2022-02-02 08:27:30|33368.57|33368.57|33368.57|33368.57|33368.57|33368.57|33368.57|33368.57|0
1643790460000|2022-02-02 08:27:40|33372.88|33372.88|33372.88|33372.88|33372.88|33372.88|33372.88|33372.88|0
1643790480000|2022-02-02 08:28:00|33368.57|33368.57|33356.4|33356.4|33368.57|33368.57|33356.4|33356.4|0
1643790500000|2022-02-02 08:28:20|33365.02|33365.02|33365.02|33365.02|33365.02|33365.02|33365.02|33365.02|0
1643790510000|2022-02-02 08:28:30|33368.57|33368.57|33372.88|33372.88|33372.88|33372.88|33368.57|33368.57|0
1643790520000|2022-02-02 08:28:40|33368.57|33368.57|33364.26|33364.26|33368.57|33368.57|33364.26|33364.26|0
1643790540000|2022-02-02 08:29:00|33368.57|33368.57|33390.1|33390.1|33393.66|33393.66|33368.57|33368.57|0
1643790550000|2022-02-02 08:29:10|33391.88|33391.88|33391.88|33391.88|33391.88|33391.88|33391.88|33391.88|0
1643790590000|2022-02-02 08:29:50|33390.1|33390.1|33398.72|33398.72|33398.72|33398.72|33390.1|33390.1|0
1643790600000|2022-02-02 08:30:00|33394.41|33394.41|33385.8|33385.8|33394.41|33394.41|33385.8|33385.8|0
1643790610000|2022-02-02 08:30:10|33368.57|33368.57|33372.88|33372.88|33372.88|33372.88|33368.57|33368.57|0
1643790620000|2022-02-02 08:30:20|33381.49|33381.49|33368.57|33368.57|33381.49|33381.49|33368.57|33368.57|0
1643790650000|2022-02-02 08:30:50|33364.26|33364.26|33359.96|33359.96|33364.26|33364.26|33359.96|33359.96|0
1643790660000|2022-02-02 08:31:00|33351.34|33351.34|33342.46|33342.46|33351.34|33351.34|33342.46|33342.46|0
1643790720000|2022-02-02 08:32:00|33351.07|33351.07|33356.4|33356.4|33356.4|33356.4|33351.07|33351.07|0
1643790730000|2022-02-02 08:32:10|33373.63|33373.63|33373.63|33373.63|33373.63|33373.63|33373.63|33373.63|0
1643790740000|2022-02-02 08:32:20|33382.24|33382.24|33382.24|33382.24|33382.24|33382.24|33382.24|33382.24|0
1643790760000|2022-02-02 08:32:40|33386.55|33386.55|33377.94|33377.94|33386.55|33386.55|33377.94|33377.94|0
1643790780000|2022-02-02 08:33:00|33379.71|33379.71|33383.27|33383.27|33383.27|33383.27|33379.71|33379.71|0
1643790790000|2022-02-02 08:33:10|33385.04|33385.04|33385.04|33385.04|33385.04|33385.04|33385.04|33385.04|0
1643790800000|2022-02-02 08:33:20|33376.43|33376.43|33376.43|33376.43|33376.43|33376.43|33376.43|33376.43|0
1643790820000|2022-02-02 08:33:40|33380.74|33380.74|33380.74|33380.74|33380.74|33380.74|33380.74|33380.74|0
1643790870000|2022-02-02 08:34:30|33385.04|33385.04|33388.6|33388.6|33388.6|33388.6|33385.04|33385.04|0
1643790880000|2022-02-02 08:34:40|33417.24|33417.24|33415.46|33415.46|33417.24|33417.24|33406.85|33406.85|0
1643790890000|2022-02-02 08:34:50|33424.08|33424.08|33424.08|33424.08|33424.08|33424.08|33424.08|33424.08|0
1643790900000|2022-02-02 08:35:00|33419.77|33419.77|33419.77|33419.77|33419.77|33419.77|33419.77|33419.77|0
1643790910000|2022-02-02 08:35:10|33428.38|33428.38|33433.71|33433.71|33433.71|33433.71|33428.38|33428.38|0
1643790920000|2022-02-02 08:35:20|33442.33|33442.33|33442.33|33442.33|33442.33|33442.33|33442.33|33442.33|0
1643790930000|2022-02-02 08:35:30|33438.02|33438.02|33438.02|33438.02|33438.02|33438.02|33438.02|33438.02|0
1643790940000|2022-02-02 08:35:40|33425.1|33425.1|33425.1|33425.1|33425.1|33425.1|33425.1|33425.1|0
1643790950000|2022-02-02 08:35:50|33423.32|33423.32|33405.07|33405.07|33423.32|33423.32|33405.07|33405.07|0
1643791000000|2022-02-02 08:36:40|33396.46|33396.46|33396.46|33396.46|33396.46|33396.46|33396.46|33396.46|0
1643791010000|2022-02-02 08:36:50|33400.01|33400.01|33392.91|33392.91|33400.01|33400.01|33392.91|33392.91|0
1643791030000|2022-02-02 08:37:10|33397.21|33397.21|33397.21|33397.21|33397.21|33397.21|33397.21|33397.21|0
1643791070000|2022-02-02 08:37:50|33401.52|33401.52|33401.52|33401.52|33401.52|33401.52|33401.52|33401.52|0
1643791090000|2022-02-02 08:38:10|33405.82|33405.82|33405.82|33405.82|33405.82|33405.82|33405.82|33405.82|0
1643791100000|2022-02-02 08:38:20|33404.05|33404.05|33399.74|33399.74|33404.05|33404.05|33399.74|33399.74|0
1643791110000|2022-02-02 08:38:30|33412.66|33412.66|33412.66|33412.66|33412.66|33412.66|33412.66|33412.66|0
1643791150000|2022-02-02 08:39:10|33416.97|33416.97|33416.97|33416.97|33416.97|33416.97|33416.97|33416.97|0
1643791160000|2022-02-02 08:39:20|33425.58|33425.58|33421.27|33421.27|33425.58|33425.58|33421.27|33421.27|0
1643791170000|2022-02-02 08:39:30|33429.89|33429.89|33429.89|33429.89|33429.89|33429.89|33429.89|33429.89|0
1643791190000|2022-02-02 08:39:50|33421.27|33421.27|33421.27|33421.27|33421.27|33421.27|33421.27|33421.27|0
1643791210000|2022-02-02 08:40:10|33429.89|33429.89|33437|33437|33437|33437|33429.89|33429.89|0
1643791240000|2022-02-02 08:40:40|33432.69|33432.69|33432.69|33432.69|33432.69|33432.69|33432.69|33432.69|0
1643791250000|2022-02-02 08:40:50|33434.47|33434.47|33438.77|33438.77|33438.77|33438.77|33434.47|33434.47|0
1643791320000|2022-02-02 08:42:00|33434.47|33434.47|33438.77|33438.77|33438.77|33438.77|33434.47|33434.47|0
1643791340000|2022-02-02 08:42:20|33442.33|33442.33|33442.33|33442.33|33442.33|33442.33|33442.33|33442.33|0
1643791350000|2022-02-02 08:42:30|33446.63|33446.63|33446.63|33446.63|33446.63|33446.63|33446.63|33446.63|0
1643791360000|2022-02-02 08:42:40|33448.41|33448.41|33448.41|33448.41|33448.41|33448.41|33448.41|33448.41|0
1643791380000|2022-02-02 08:43:00|33444.86|33444.86|33444.86|33444.86|33444.86|33444.86|33444.86|33444.86|0
1643791400000|2022-02-02 08:43:20|33449.16|33449.16|33449.16|33449.16|33449.16|33449.16|33449.16|33449.16|0
1643791420000|2022-02-02 08:43:40|33452.72|33452.72|33452.72|33452.72|33452.72|33452.72|33452.72|33452.72|0
1643791440000|2022-02-02 08:44:00|33457.02|33457.02|33457.02|33457.02|33457.02|33457.02|33457.02|33457.02|0
1643791450000|2022-02-02 08:44:10|33437|33437|33430.91|33430.91|33437|33437|33430.91|33430.91|0
1643791480000|2022-02-02 08:44:40|33426.61|33426.61|33422.3|33422.3|33426.61|33426.61|33422.3|33422.3|0
1643791500000|2022-02-02 08:45:00|33413.69|33413.69|33413.69|33413.69|33417.99|33417.99|33413.69|33413.69|0
1643791520000|2022-02-02 08:45:20|33408.35|33408.35|33408.35|33408.35|33408.35|33408.35|33408.35|33408.35|0
1643791560000|2022-02-02 08:46:00|33404.05|33404.05|33404.05|33404.05|33404.05|33404.05|33404.05|33404.05|0
1643791570000|2022-02-02 08:46:10|33399.74|33399.74|33404.05|33404.05|33404.05|33404.05|33399.74|33399.74|0
1643791590000|2022-02-02 08:46:30|33399.74|33399.74|33399.74|33399.74|33399.74|33399.74|33399.74|33399.74|0
1643791600000|2022-02-02 08:46:40|33404.05|33404.05|33404.05|33404.05|33404.05|33404.05|33404.05|33404.05|0
1643791640000|2022-02-02 08:47:20|33408.35|33408.35|33408.35|33408.35|33408.35|33408.35|33408.35|33408.35|0
1643791700000|2022-02-02 08:48:20|33395.43|33395.43|33395.43|33395.43|33395.43|33395.43|33395.43|33395.43|0
1643791710000|2022-02-02 08:48:30|33391.13|33391.13|33400.01|33400.01|33400.01|33400.01|33391.13|33391.13|0
1643791720000|2022-02-02 08:48:40|33391.13|33391.13|33391.13|33391.13|33391.13|33391.13|33391.13|33391.13|0
1643791740000|2022-02-02 08:49:00|33386.82|33386.82|33386.82|33386.82|33386.82|33386.82|33386.82|33386.82|0
1643791750000|2022-02-02 08:49:10|33395.43|33395.43|33391.13|33391.13|33395.43|33395.43|33391.13|33391.13|0
1643791800000|2022-02-02 08:50:00|33378.21|33378.21|33379.99|33379.99|33379.99|33379.99|33378.21|33378.21|0
1643791860000|2022-02-02 08:51:00|33375.68|33375.68|33375.68|33375.68|33375.68|33375.68|33375.68|33375.68|0
1643791870000|2022-02-02 08:51:10|33372.13|33372.13|33372.13|33372.13|33372.13|33372.13|33372.13|33372.13|0
1643791890000|2022-02-02 08:51:30|33380.74|33380.74|33385.04|33385.04|33385.04|33385.04|33380.74|33380.74|0
1643791940000|2022-02-02 08:52:20|33388.6|33388.6|33388.6|33388.6|33388.6|33388.6|33388.6|33388.6|0
1643792000000|2022-02-02 08:53:20|33397.21|33397.21|33397.21|33397.21|33397.21|33397.21|33397.21|33397.21|0
1643792020000|2022-02-02 08:53:40|33392.91|33392.91|33392.91|33392.91|33392.91|33392.91|33392.91|33392.91|0
1643792040000|2022-02-02 08:54:00|33397.21|33397.21|33397.21|33397.21|33397.21|33397.21|33397.21|33397.21|0
1643792060000|2022-02-02 08:54:20|33391.88|33391.88|33402.27|33402.27|33402.27|33402.27|33391.88|33391.88|0
1643792100000|2022-02-02 08:55:00|33393.66|33393.66|33404.05|33404.05|33404.05|33404.05|33393.66|33393.66|0
1643792120000|2022-02-02 08:55:20|33399.74|33399.74|33399.74|33399.74|33399.74|33399.74|33399.74|33399.74|0
1643792130000|2022-02-02 08:55:30|33404.05|33404.05|33404.05|33404.05|33404.05|33404.05|33404.05|33404.05|0
1643792160000|2022-02-02 08:56:00|33405.82|33405.82|33405.82|33405.82|33405.82|33405.82|33405.82|33405.82|0
1643792170000|2022-02-02 08:56:10|33414.44|33414.44|33419.77|33419.77|33419.77|33419.77|33414.44|33414.44|0
1643792180000|2022-02-02 08:56:20|33432.69|33432.69|33432.69|33432.69|33432.69|33432.69|33432.69|33432.69|0
1643792200000|2022-02-02 08:56:40|33441.3|33441.3|33451.69|33451.69|33451.69|33451.69|33441.3|33441.3|0
1643792210000|2022-02-02 08:56:50|33447.39|33447.39|33435.22|33435.22|33447.39|33447.39|33435.22|33435.22|0
1643792240000|2022-02-02 08:57:20|33430.91|33430.91|33417.99|33417.99|33430.91|33430.91|33417.99|33417.99|0
1643792280000|2022-02-02 08:58:00|33413.69|33413.69|33413.69|33413.69|33413.69|33413.69|33413.69|33413.69|0
1643792330000|2022-02-02 08:58:50|33422.3|33422.3|33422.3|33422.3|33422.3|33422.3|33422.3|33422.3|0
1643792380000|2022-02-02 08:59:40|33417.99|33417.99|33435.22|33435.22|33435.22|33435.22|33417.99|33417.99|0
1643792420000|2022-02-02 09:00:20|33430.91|33430.91|33426.61|33426.61|33430.91|33430.91|33426.61|33426.61|0
1643792500000|2022-02-02 09:01:40|33421.27|33421.27|33423.05|33423.05|33423.05|33423.05|33419.5|33419.5|0
1643792520000|2022-02-02 09:02:00|33427.36|33427.36|33427.36|33427.36|33427.36|33427.36|33427.36|33427.36|0
1643792530000|2022-02-02 09:02:10|33440.28|33440.28|33435.97|33435.97|33440.28|33440.28|33435.97|33435.97|0
1643792560000|2022-02-02 09:02:40|33431.66|33431.66|33423.05|33423.05|33431.66|33431.66|33418.74|33418.74|0
1643792580000|2022-02-02 09:03:00|33427.36|33427.36|33427.36|33427.36|33427.36|33427.36|33427.36|33427.36|0
1643792590000|2022-02-02 09:03:10|33431.66|33431.66|33431.66|33431.66|33431.66|33431.66|33431.66|33431.66|0
1643792640000|2022-02-02 09:04:00|33440.28|33440.28|33453.2|33453.2|33453.2|33453.2|33440.28|33440.28|0
1643792670000|2022-02-02 09:04:30|33435.97|33435.97|33440.28|33440.28|33444.58|33444.58|33435.97|33435.97|0
1643792690000|2022-02-02 09:04:50|33431.66|33431.66|33431.66|33431.66|33431.66|33431.66|33431.66|33431.66|0
1643792720000|2022-02-02 09:05:20|33440.28|33440.28|33440.28|33440.28|33440.28|33440.28|33440.28|33440.28|0
1643792740000|2022-02-02 09:05:40|33431.66|33431.66|33431.66|33431.66|33431.66|33431.66|33431.66|33431.66|0
1643792760000|2022-02-02 09:06:00|33435.97|33435.97|33435.97|33435.97|33435.97|33435.97|33435.97|33435.97|0
1643792790000|2022-02-02 09:06:30|33437.75|33437.75|33433.44|33433.44|33446.36|33446.36|33433.44|33433.44|0
1643792810000|2022-02-02 09:06:50|33420.52|33420.52|33424.08|33424.08|33424.08|33424.08|33420.52|33420.52|0
1643792820000|2022-02-02 09:07:00|33420.52|33420.52|33422.3|33422.3|33422.3|33422.3|33420.52|33420.52|0
1643792840000|2022-02-02 09:07:20|33426.61|33426.61|33430.91|33430.91|33430.91|33430.91|33426.61|33426.61|0
1643792860000|2022-02-02 09:07:40|33417.99|33417.99|33417.99|33417.99|33417.99|33417.99|33417.99|33417.99|0
1643792890000|2022-02-02 09:08:10|33422.3|33422.3|33426.61|33426.61|33426.61|33426.61|33422.3|33422.3|0
1643792900000|2022-02-02 09:08:20|33439.52|33439.52|33430.91|33430.91|33439.52|33439.52|33430.91|33430.91|0
1643792940000|2022-02-02 09:09:00|33443.83|33443.83|33443.83|33443.83|33443.83|33443.83|33443.83|33443.83|0
1643792950000|2022-02-02 09:09:10|33439.52|33439.52|33439.52|33439.52|33439.52|33439.52|33439.52|33439.52|0
1643792990000|2022-02-02 09:09:50|33448.14|33448.14|33448.14|33448.14|33448.14|33448.14|33448.14|33448.14|0
1643793020000|2022-02-02 09:10:20|33443.83|33443.83|33452.44|33452.44|33452.44|33452.44|33443.83|33443.83|0
1643793030000|2022-02-02 09:10:30|33461.06|33461.06|33461.06|33461.06|33461.06|33461.06|33461.06|33461.06|0
1643793060000|2022-02-02 09:11:00|33464.61|33464.61|33464.61|33464.61|33464.61|33464.61|33464.61|33464.61|0
1643793070000|2022-02-02 09:11:10|33468.92|33468.92|33468.92|33468.92|33468.92|33468.92|33468.92|33468.92|0
1643793120000|2022-02-02 09:12:00|33460.3|33460.3|33460.3|33460.3|33460.3|33460.3|33460.3|33460.3|0
1643793130000|2022-02-02 09:12:10|33456|33456|33411.91|33411.91|33456|33456|33411.91|33411.91|0
1643793140000|2022-02-02 09:12:20|33416.21|33416.21|33420.52|33420.52|33420.52|33420.52|33416.21|33416.21|0
1643793150000|2022-02-02 09:12:30|33407.6|33407.6|33407.6|33407.6|33407.6|33407.6|33407.6|33407.6|0
1643793170000|2022-02-02 09:12:50|33403.3|33403.3|33403.3|33403.3|33403.3|33403.3|33403.3|33403.3|0
1643793190000|2022-02-02 09:13:10|33398.99|33398.99|33403.3|33403.3|33403.3|33403.3|33398.99|33398.99|0
1643793200000|2022-02-02 09:13:20|33411.91|33411.91|33407.6|33407.6|33411.91|33411.91|33407.6|33407.6|0
1643793210000|2022-02-02 09:13:30|33403.3|33403.3|33403.3|33403.3|33403.3|33403.3|33403.3|33403.3|0
1643793240000|2022-02-02 09:14:00|33407.6|33407.6|33407.6|33407.6|33407.6|33407.6|33407.6|33407.6|0
1643793250000|2022-02-02 09:14:10|33403.3|33403.3|33398.99|33398.99|33403.3|33403.3|33398.99|33398.99|0
1643793260000|2022-02-02 09:14:20|33403.3|33403.3|33403.3|33403.3|33403.3|33403.3|33403.3|33403.3|0
1643793280000|2022-02-02 09:14:40|33394.68|33394.68|33394.68|33394.68|33394.68|33394.68|33394.68|33394.68|0
1643793290000|2022-02-02 09:14:50|33392.91|33392.91|33382.52|33382.52|33392.91|33392.91|33382.52|33382.52|0
1643793330000|2022-02-02 09:15:30|33378.96|33378.96|33377.18|33377.18|33378.96|33378.96|33377.18|33377.18|0
1643793340000|2022-02-02 09:15:40|33381.49|33381.49|33389.35|33389.35|33389.35|33389.35|33381.49|33381.49|0
1643793370000|2022-02-02 09:16:10|33385.04|33385.04|33385.04|33385.04|33385.04|33385.04|33385.04|33385.04|0
1643793420000|2022-02-02 09:17:00|33389.35|33389.35|33389.35|33389.35|33389.35|33389.35|33389.35|33389.35|0
1643793460000|2022-02-02 09:17:40|33393.66|33393.66|33409.11|33409.11|33410.88|33410.88|33393.66|33393.66|0
1643793470000|2022-02-02 09:17:50|33413.41|33413.41|33413.41|33413.41|33413.41|33413.41|33413.41|33413.41|0
1643793480000|2022-02-02 09:18:00|33415.19|33415.19|33415.19|33415.19|33415.19|33415.19|33415.19|33415.19|0
1643793520000|2022-02-02 09:18:40|33413.41|33413.41|33413.41|33413.41|33413.41|33413.41|33413.41|33413.41|0
1643793530000|2022-02-02 09:18:50|33409.86|33409.86|33411.64|33411.64|33411.64|33411.64|33409.86|33409.86|0
1643793570000|2022-02-02 09:19:30|33424.55|33424.55|33422.78|33422.78|33424.55|33424.55|33422.78|33422.78|0
1643793580000|2022-02-02 09:19:40|33424.55|33424.55|33424.55|33424.55|33424.55|33424.55|33424.55|33424.55|0
1643793590000|2022-02-02 09:19:50|33428.86|33428.86|33428.86|33428.86|33428.86|33428.86|33428.86|33428.86|0
1643793600000|2022-02-02 09:20:00|33424.55|33424.55|33424.55|33424.55|33424.55|33424.55|33424.55|33424.55|0
1643793620000|2022-02-02 09:20:20|33420.25|33420.25|33420.25|33420.25|33420.25|33420.25|33420.25|33420.25|0
1643793630000|2022-02-02 09:20:30|33411.36|33411.36|33416.69|33416.69|33416.69|33416.69|33411.36|33411.36|0
1643793640000|2022-02-02 09:20:40|33420.25|33420.25|33411.64|33411.64|33420.25|33420.25|33411.64|33411.64|0
1643793650000|2022-02-02 09:20:50|33406.3|33406.3|33409.86|33409.86|33409.86|33409.86|33406.3|33406.3|0
1643793680000|2022-02-02 09:21:20|33406.3|33406.3|33406.3|33406.3|33406.3|33406.3|33406.3|33406.3|0
1643793720000|2022-02-02 09:22:00|33389.08|33389.08|33389.08|33389.08|33389.08|33389.08|33389.08|33389.08|0
1643793740000|2022-02-02 09:22:20|33385.52|33385.52|33391.61|33391.61|33391.61|33391.61|33385.52|33385.52|0
1643793760000|2022-02-02 09:22:40|33387.3|33387.3|33387.3|33387.3|33387.3|33387.3|33387.3|33387.3|0
1643793770000|2022-02-02 09:22:50|33378.69|33378.69|33382.99|33382.99|33382.99|33382.99|33378.69|33378.69|0
1643793790000|2022-02-02 09:23:10|33377.66|33377.66|33377.66|33377.66|33377.66|33377.66|33377.66|33377.66|0
1643793820000|2022-02-02 09:23:40|33391.61|33391.61|33392.36|33392.36|33392.36|33392.36|33391.61|33391.61|0
1643793850000|2022-02-02 09:24:10|33394.14|33394.14|33394.14|33394.14|33394.14|33394.14|33394.14|33394.14|0
1643793880000|2022-02-02 09:24:40|33389.83|33389.83|33389.83|33389.83|33389.83|33389.83|33389.83|33389.83|0
1643793900000|2022-02-02 09:25:00|33402.75|33402.75|33402.75|33402.75|33402.75|33402.75|33402.75|33402.75|0
1643793930000|2022-02-02 09:25:30|33398.44|33398.44|33398.44|33398.44|33398.44|33398.44|33398.44|33398.44|0
1643793950000|2022-02-02 09:25:50|33396.67|33396.67|33396.67|33396.67|33396.67|33396.67|33396.67|33396.67|0
1643794050000|2022-02-02 09:27:30|33404.53|33404.53|33404.53|33404.53|33404.53|33404.53|33404.53|33404.53|0
1643794060000|2022-02-02 09:27:40|33408.83|33408.83|33408.83|33408.83|33408.83|33408.83|33408.83|33408.83|0
1643794090000|2022-02-02 09:28:10|33430.37|33430.37|33432.14|33432.14|33432.14|33432.14|33430.37|33430.37|0
1643794100000|2022-02-02 09:28:20|33427.84|33427.84|33427.84|33427.84|33427.84|33427.84|33427.84|33427.84|0
1643794150000|2022-02-02 09:29:10|33410.61|33410.61|33410.61|33410.61|33410.61|33410.61|33410.61|33410.61|0
1643794180000|2022-02-02 09:29:40|33401.72|33401.72|33401.72|33401.72|33401.72|33401.72|33401.72|33401.72|0
1643794200000|2022-02-02 09:30:00|33393.11|33393.11|33393.11|33393.11|33393.11|33393.11|33393.11|33393.11|0
1643794250000|2022-02-02 09:30:50|33397.42|33397.42|33388.8|33388.8|33397.42|33397.42|33388.8|33388.8|0
1643794260000|2022-02-02 09:31:00|33393.11|33393.11|33393.11|33393.11|33393.11|33393.11|33393.11|33393.11|0
1643794280000|2022-02-02 09:31:20|33391.33|33391.33|33391.33|33391.33|33391.33|33391.33|33389.56|33389.56|0
1643794290000|2022-02-02 09:31:30|33395.64|33395.64|33399.2|33399.2|33399.2|33399.2|33395.64|33395.64|0
1643794340000|2022-02-02 09:32:20|33397.42|33397.42|33397.42|33397.42|33397.42|33397.42|33397.42|33397.42|0
1643794370000|2022-02-02 09:32:50|33395.64|33395.64|33395.64|33395.64|33395.64|33395.64|33395.64|33395.64|0
1643794430000|2022-02-02 09:33:50|33404.25|33404.25|33404.25|33404.25|33404.25|33404.25|33404.25|33404.25|0
1643794460000|2022-02-02 09:34:20|33407.81|33407.81|33407.81|33407.81|33407.81|33407.81|33407.81|33407.81|0
1643794510000|2022-02-02 09:35:10|33412.11|33412.11|33412.11|33412.11|33412.11|33412.11|33412.11|33412.11|0
1643794520000|2022-02-02 09:35:20|33407.81|33407.81|33407.81|33407.81|33407.81|33407.81|33407.81|33407.81|0
1643794530000|2022-02-02 09:35:30|33404.25|33404.25|33395.64|33395.64|33404.25|33404.25|33395.64|33395.64|0
1643794560000|2022-02-02 09:36:00|33387.03|33387.03|33387.03|33387.03|33387.03|33387.03|33387.03|33387.03|0
1643794570000|2022-02-02 09:36:10|33391.33|33391.33|33391.33|33391.33|33391.33|33391.33|33391.33|33391.33|0
1643794670000|2022-02-02 09:37:50|33374.11|33374.11|33374.11|33374.11|33374.11|33374.11|33374.11|33374.11|0
1643794680000|2022-02-02 09:38:00|33369.8|33369.8|33370.55|33370.55|33370.55|33370.55|33366.25|33366.25|0
1643794710000|2022-02-02 09:38:30|33378.41|33378.41|33378.41|33378.41|33378.41|33378.41|33378.41|33378.41|0
1643794740000|2022-02-02 09:39:00|33380.19|33380.19|33380.19|33380.19|33380.19|33380.19|33380.19|33380.19|0
1643794800000|2022-02-02 09:40:00|33393.11|33393.11|33393.11|33393.11|33393.11|33393.11|33393.11|33393.11|0
1643794870000|2022-02-02 09:41:10|33391.33|33391.33|33391.33|33391.33|33391.33|33391.33|33391.33|33391.33|0
1643794880000|2022-02-02 09:41:20|33389.56|33389.56|33389.56|33389.56|33389.56|33389.56|33389.56|33389.56|0
1643794890000|2022-02-02 09:41:30|33387.03|33387.03|33387.03|33387.03|33387.03|33387.03|33387.03|33387.03|0
1643794910000|2022-02-02 09:41:50|33391.33|33391.33|33391.33|33391.33|33391.33|33391.33|33391.33|33391.33|0
1643794940000|2022-02-02 09:42:20|33394.89|33394.89|33409.59|33409.59|33409.59|33409.59|33394.89|33394.89|0
1643794970000|2022-02-02 09:42:50|33407.81|33407.81|33398.92|33398.92|33407.81|33407.81|33398.92|33398.92|0
1643794990000|2022-02-02 09:43:10|33404.25|33404.25|33404.25|33404.25|33404.25|33404.25|33404.25|33404.25|0
1643795030000|2022-02-02 09:43:50|33406.03|33406.03|33406.03|33406.03|33406.03|33406.03|33406.03|33406.03|0
1643795040000|2022-02-02 09:44:00|33407.81|33407.81|33418.95|33418.95|33418.95|33418.95|33406.03|33406.03|0
1643795050000|2022-02-02 09:44:10|33423.26|33423.26|33423.26|33423.26|33423.26|33423.26|33423.26|33423.26|0
1643795080000|2022-02-02 09:44:40|33431.87|33431.87|33431.87|33431.87|33431.87|33431.87|33431.87|33431.87|0
1643795110000|2022-02-02 09:45:10|33436.18|33436.18|33436.18|33436.18|33436.18|33436.18|33436.18|33436.18|0
1643795120000|2022-02-02 09:45:20|33437.95|33437.95|33437.95|33437.95|33437.95|33437.95|33437.95|33437.95|0
1643795140000|2022-02-02 09:45:40|33439.73|33439.73|33444.04|33444.04|33444.04|33444.04|33439.73|33439.73|0
1643795150000|2022-02-02 09:45:50|33448.34|33448.34|33448.34|33448.34|33448.34|33448.34|33448.34|33448.34|0
1643795220000|2022-02-02 09:47:00|33453.68|33453.68|33453.68|33453.68|33453.68|33453.68|33453.68|33453.68|0
1643795230000|2022-02-02 09:47:10|33455.45|33455.45|33455.45|33455.45|33455.45|33455.45|33455.45|33455.45|0
1643795260000|2022-02-02 09:47:40|33468.37|33468.37|33468.37|33468.37|33468.37|33468.37|33468.37|33468.37|0
1643795280000|2022-02-02 09:48:00|33473.7|33473.7|33461.54|33461.54|33473.7|33473.7|33461.54|33461.54|0
1643795320000|2022-02-02 09:48:40|33459.76|33459.76|33453.68|33453.68|33459.76|33459.76|33453.68|33453.68|0
1643795410000|2022-02-02 09:50:10|33466.59|33466.59|33468.37|33468.37|33468.37|33468.37|33466.59|33466.59|0
1643795420000|2022-02-02 09:50:20|33466.59|33466.59|33457.98|33457.98|33466.59|33466.59|33457.98|33457.98|0
1643795430000|2022-02-02 09:50:30|33453.68|33453.68|33453.68|33453.68|33453.68|33453.68|33453.68|33453.68|0
1643795460000|2022-02-02 09:51:00|33457.98|33457.98|33465.84|33465.84|33465.84|33465.84|33457.98|33457.98|0
1643795470000|2022-02-02 09:51:10|33470.15|33470.15|33470.15|33470.15|33470.15|33470.15|33470.15|33470.15|0
1643795520000|2022-02-02 09:52:00|33475.48|33475.48|33475.48|33475.48|33475.48|33475.48|33475.48|33475.48|0
1643795530000|2022-02-02 09:52:10|33492.71|33492.71|33492.71|33492.71|33492.71|33492.71|33492.71|33492.71|0
1643795540000|2022-02-02 09:52:20|33497.01|33497.01|33497.01|33497.01|33497.01|33497.01|33497.01|33497.01|0
1643795610000|2022-02-02 09:53:30|33505.63|33505.63|33499.54|33499.54|33505.63|33505.63|33499.54|33499.54|0
1643795620000|2022-02-02 09:53:40|33490.93|33490.93|33490.93|33490.93|33490.93|33490.93|33490.93|33490.93|0
1643795630000|2022-02-02 09:53:50|33484.85|33484.85|33484.85|33484.85|33484.85|33484.85|33484.85|33484.85|0
1643795650000|2022-02-02 09:54:10|33493.46|33493.46|33493.46|33493.46|33493.46|33493.46|33493.46|33493.46|0
1643795710000|2022-02-02 09:55:10|33497.77|33497.77|33497.77|33497.77|33497.77|33497.77|33497.77|33497.77|0
1643795730000|2022-02-02 09:55:30|33493.46|33493.46|33489.15|33489.15|33493.46|33493.46|33489.15|33489.15|0
1643795770000|2022-02-02 09:56:10|33497.77|33497.77|33512.73|33512.73|33512.73|33512.73|33497.77|33497.77|0
1643795780000|2022-02-02 09:56:20|33516.29|33516.29|33516.29|33516.29|33516.29|33516.29|33516.29|33516.29|0
1643795810000|2022-02-02 09:56:50|33518.07|33518.07|33519.84|33519.84|33519.84|33519.84|33518.07|33518.07|0
1643795840000|2022-02-02 09:57:20|33528.46|33528.46|33528.46|33528.46|33528.46|33528.46|33528.46|33528.46|0
1643795860000|2022-02-02 09:57:40|33524.15|33524.15|33506.92|33506.92|33524.15|33524.15|33506.92|33506.92|0
1643795880000|2022-02-02 09:58:00|33502.62|33502.62|33502.62|33502.62|33502.62|33502.62|33502.62|33502.62|0
1643795890000|2022-02-02 09:58:10|33506.92|33506.92|33506.92|33506.92|33506.92|33506.92|33506.92|33506.92|0
1643795940000|2022-02-02 09:59:00|33503.37|33503.37|33503.37|33503.37|33503.37|33503.37|33503.37|33503.37|0
1643795950000|2022-02-02 09:59:10|33499.06|33499.06|33499.06|33499.06|33499.06|33499.06|33499.06|33499.06|0
1643795970000|2022-02-02 09:59:30|33490.45|33490.45|33490.45|33490.45|33490.45|33490.45|33490.45|33490.45|0
1643795980000|2022-02-02 09:59:40|33494.76|33494.76|33494.76|33494.76|33499.06|33499.06|33494.76|33494.76|0
1643795990000|2022-02-02 09:59:50|33500.09|33500.09|33508.7|33508.7|33508.7|33508.7|33500.09|33500.09|0
1643796000000|2022-02-02 10:00:00|33505.15|33505.15|33505.15|33505.15|33505.15|33505.15|33505.15|33505.15|0
1643796040000|2022-02-02 10:00:40|33492.23|33492.23|33492.23|33492.23|33492.23|33492.23|33492.23|33492.23|0
1643796070000|2022-02-02 10:01:10|33496.53|33496.53|33500.84|33500.84|33500.84|33500.84|33496.53|33496.53|0
1643796110000|2022-02-02 10:01:50|33499.06|33499.06|33497.29|33497.29|33499.06|33499.06|33497.29|33497.29|0
1643796120000|2022-02-02 10:02:00|33505.9|33505.9|33505.9|33505.9|33505.9|33505.9|33501.59|33501.59|0
1643796130000|2022-02-02 10:02:10|33501.59|33501.59|33501.59|33501.59|33501.59|33501.59|33501.59|33501.59|0
1643796140000|2022-02-02 10:02:20|33505.9|33505.9|33505.9|33505.9|33505.9|33505.9|33505.9|33505.9|0
1643796200000|2022-02-02 10:03:20|33501.59|33501.59|33501.59|33501.59|33501.59|33501.59|33501.59|33501.59|0
1643796260000|2022-02-02 10:04:20|33505.9|33505.9|33510.21|33510.21|33510.21|33510.21|33505.9|33505.9|0
1643796280000|2022-02-02 10:04:40|33513.76|33513.76|33513.76|33513.76|33513.76|33513.76|33513.76|33513.76|0
1643796320000|2022-02-02 10:05:20|33503.37|33503.37|33507.68|33507.68|33507.68|33507.68|33501.59|33501.59|0
1643796370000|2022-02-02 10:06:10|33511.98|33511.98|33511.98|33511.98|33511.98|33511.98|33511.98|33511.98|0
1643796380000|2022-02-02 10:06:20|33516.29|33516.29|33524.9|33524.9|33524.9|33524.9|33516.29|33516.29|0
1643796410000|2022-02-02 10:06:50|33520.6|33520.6|33510.96|33510.96|33520.6|33520.6|33509.18|33509.18|0
1643796420000|2022-02-02 10:07:00|33506.65|33506.65|33506.65|33506.65|33506.65|33506.65|33506.65|33506.65|0
1643796440000|2022-02-02 10:07:20|33510.96|33510.96|33510.96|33510.96|33510.96|33510.96|33510.96|33510.96|0
1643796460000|2022-02-02 10:07:40|33515.26|33515.26|33515.26|33515.26|33515.26|33515.26|33515.26|33515.26|0
1643796470000|2022-02-02 10:07:50|33510.96|33510.96|33510.96|33510.96|33510.96|33510.96|33510.96|33510.96|0
1643796510000|2022-02-02 10:08:30|33516.29|33516.29|33516.29|33516.29|33516.29|33516.29|33516.29|33516.29|0
1643796520000|2022-02-02 10:08:40|33510.96|33510.96|33509.18|33509.18|33512.73|33512.73|33509.18|33509.18|0
1643796570000|2022-02-02 10:09:30|33513.49|33513.49|33513.49|33513.49|33513.49|33513.49|33513.49|33513.49|0
1643796600000|2022-02-02 10:10:00|33509.18|33509.18|33510.96|33510.96|33510.96|33510.96|33509.18|33509.18|0
1643796640000|2022-02-02 10:10:40|33506.65|33506.65|33506.65|33506.65|33506.65|33506.65|33506.65|33506.65|0
1643796660000|2022-02-02 10:11:00|33502.34|33502.34|33502.34|33502.34|33502.34|33502.34|33502.34|33502.34|0
1643796680000|2022-02-02 10:11:20|33498.04|33498.04|33498.04|33498.04|33498.04|33498.04|33498.04|33498.04|0
1643796690000|2022-02-02 10:11:30|33502.34|33502.34|33502.34|33502.34|33502.34|33502.34|33502.34|33502.34|0
1643796740000|2022-02-02 10:12:20|33506.65|33506.65|33506.65|33506.65|33506.65|33506.65|33506.65|33506.65|0
1643796760000|2022-02-02 10:12:40|33510.96|33510.96|33504.12|33504.12|33510.96|33510.96|33504.12|33504.12|0
1643796770000|2022-02-02 10:12:50|33500.57|33500.57|33500.57|33500.57|33500.57|33500.57|33500.57|33500.57|0
1643796790000|2022-02-02 10:13:10|33496.26|33496.26|33496.26|33496.26|33496.26|33496.26|33496.26|33496.26|0
1643796850000|2022-02-02 10:14:10|33504.87|33504.87|33506.65|33506.65|33506.65|33506.65|33504.87|33504.87|0
1643796860000|2022-02-02 10:14:20|33510.96|33510.96|33510.96|33510.96|33510.96|33510.96|33510.96|33510.96|0
1643796930000|2022-02-02 10:15:30|33506.65|33506.65|33506.65|33506.65|33506.65|33506.65|33506.65|33506.65|0
1643796940000|2022-02-02 10:15:40|33502.34|33502.34|33502.34|33502.34|33502.34|33502.34|33502.34|33502.34|0
1643796970000|2022-02-02 10:16:10|33498.04|33498.04|33498.04|33498.04|33498.04|33498.04|33498.04|33498.04|0
1643797020000|2022-02-02 10:17:00|33494.48|33494.48|33494.48|33494.48|33494.48|33494.48|33494.48|33494.48|0
1643797030000|2022-02-02 10:17:10|33492.71|33492.71|33492.71|33492.71|33492.71|33492.71|33492.71|33492.71|0
1643797100000|2022-02-02 10:18:20|33497.01|33497.01|33497.01|33497.01|33497.01|33497.01|33497.01|33497.01|0
1643797120000|2022-02-02 10:18:40|33495.24|33495.24|33495.24|33495.24|33495.24|33495.24|33495.24|33495.24|0
1643797130000|2022-02-02 10:18:50|33503.85|33503.85|33503.85|33503.85|33503.85|33503.85|33503.85|33503.85|0
1643797170000|2022-02-02 10:19:30|33509.93|33509.93|33509.93|33509.93|33509.93|33509.93|33509.93|33509.93|0
1643797190000|2022-02-02 10:19:50|33511.71|33511.71|33511.71|33511.71|33511.71|33511.71|33511.71|33511.71|0
1643797200000|2022-02-02 10:20:00|33509.93|33509.93|33509.93|33509.93|33509.93|33509.93|33509.93|33509.93|0
1643797210000|2022-02-02 10:20:10|33514.24|33514.24|33514.24|33514.24|33514.24|33514.24|33514.24|33514.24|0
1643797230000|2022-02-02 10:20:30|33522.85|33522.85|33522.85|33522.85|33522.85|33522.85|33522.85|33522.85|0
1643797250000|2022-02-02 10:20:50|33518.55|33518.55|33518.55|33518.55|33518.55|33518.55|33518.55|33518.55|0
1643797290000|2022-02-02 10:21:30|33520.32|33520.32|33523.88|33523.88|33523.88|33523.88|33520.32|33520.32|0
1643797340000|2022-02-02 10:22:20|33532.49|33532.49|33532.49|33532.49|33532.49|33532.49|33532.49|33532.49|0
1643797420000|2022-02-02 10:23:40|33545.41|33545.41|33549.72|33549.72|33549.72|33549.72|33545.41|33545.41|0
1643797470000|2022-02-02 10:24:30|33558.33|33558.33|33549.72|33549.72|33558.33|33558.33|33549.72|33549.72|0
1643797480000|2022-02-02 10:24:40|33545.41|33545.41|33541.1|33541.1|33545.41|33545.41|33541.1|33541.1|0
1643797560000|2022-02-02 10:26:00|33536.8|33536.8|33545.41|33545.41|33545.41|33545.41|33536.8|33536.8|0
1643797640000|2022-02-02 10:27:20|33548.96|33548.96|33548.96|33548.96|33548.96|33548.96|33548.96|33548.96|0
1643797690000|2022-02-02 10:28:10|33536.04|33536.04|33536.04|33536.04|33536.04|33536.04|33536.04|33536.04|0
1643797720000|2022-02-02 10:28:40|33540.35|33540.35|33540.35|33540.35|33540.35|33540.35|33540.35|33540.35|0
1643797750000|2022-02-02 10:29:10|33538.57|33538.57|33521.35|33521.35|33538.57|33538.57|33521.35|33521.35|0
1643797760000|2022-02-02 10:29:20|33529.96|33529.96|33529.96|33529.96|33529.96|33529.96|33529.96|33529.96|0
1643797770000|2022-02-02 10:29:30|33534.27|33534.27|33534.27|33534.27|33534.27|33534.27|33534.27|33534.27|0
1643797800000|2022-02-02 10:30:00|33536.04|33536.04|33536.04|33536.04|33536.04|33536.04|33536.04|33536.04|0
1643797810000|2022-02-02 10:30:10|33539.6|33539.6|33541.38|33541.38|33541.38|33541.38|33539.6|33539.6|0
1643797860000|2022-02-02 10:31:00|33549.99|33549.99|33559.63|33559.63|33563.18|33563.18|33549.99|33549.99|0
1643797870000|2022-02-02 10:31:10|33561.4|33561.4|33561.4|33561.4|33561.4|33561.4|33561.4|33561.4|0
1643797890000|2022-02-02 10:31:30|33570.02|33570.02|33570.02|33570.02|33570.02|33570.02|33570.02|33570.02|0
1643797900000|2022-02-02 10:31:40|33565.71|33565.71|33565.71|33565.71|33565.71|33565.71|33565.71|33565.71|0
1643797950000|2022-02-02 10:32:30|33574.32|33574.32|33574.32|33574.32|33574.32|33574.32|33574.32|33574.32|0
1643797980000|2022-02-02 10:33:00|33572.55|33572.55|33566.46|33566.46|33572.55|33572.55|33566.46|33566.46|0
1643798030000|2022-02-02 10:33:50|33570.77|33570.77|33570.77|33570.77|33570.77|33570.77|33570.77|33570.77|0
1643798040000|2022-02-02 10:34:00|33575.08|33575.08|33575.08|33575.08|33575.08|33575.08|33575.08|33575.08|0
1643798050000|2022-02-02 10:34:10|33570.77|33570.77|33570.77|33570.77|33570.77|33570.77|33570.77|33570.77|0
1643798070000|2022-02-02 10:34:30|33579.38|33579.38|33581.16|33581.16|33581.16|33581.16|33579.38|33579.38|0
1643798110000|2022-02-02 10:35:10|33589.77|33589.77|33596.88|33596.88|33596.88|33596.88|33589.77|33589.77|0
1643798120000|2022-02-02 10:35:20|33605.49|33605.49|33601.19|33601.19|33605.49|33605.49|33601.19|33601.19|0
1643798140000|2022-02-02 10:35:40|33599.41|33599.41|33599.41|33599.41|33599.41|33599.41|33599.41|33599.41|0
1643798160000|2022-02-02 10:36:00|33597.63|33597.63|33597.63|33597.63|33597.63|33597.63|33597.63|33597.63|0
1643798210000|2022-02-02 10:36:50|33584.71|33584.71|33593.33|33593.33|33593.33|33593.33|33584.71|33584.71|0
1643798220000|2022-02-02 10:37:00|33589.02|33589.02|33597.63|33597.63|33597.63|33597.63|33589.02|33589.02|0
1643798270000|2022-02-02 10:37:50|33606.25|33606.25|33606.25|33606.25|33606.25|33606.25|33606.25|33606.25|0
1643798280000|2022-02-02 10:38:00|33610.55|33610.55|33610.55|33610.55|33610.55|33610.55|33610.55|33610.55|0
1643798290000|2022-02-02 10:38:10|33614.86|33614.86|33614.86|33614.86|33614.86|33614.86|33614.86|33614.86|0
1643798390000|2022-02-02 10:39:50|33618.41|33618.41|33628.8|33628.8|33628.8|33628.8|33618.41|33618.41|0
1643798420000|2022-02-02 10:40:20|33633.11|33633.11|33624.5|33624.5|33633.11|33633.11|33624.5|33624.5|0
1643798430000|2022-02-02 10:40:30|33628.8|33628.8|33633.11|33633.11|33633.11|33633.11|33628.8|33628.8|0
1643798440000|2022-02-02 10:40:40|33634.89|33634.89|33634.89|33634.89|33634.89|33634.89|33634.89|33634.89|0
1643798470000|2022-02-02 10:41:10|33626.27|33626.27|33626.27|33626.27|33626.27|33626.27|33626.27|33626.27|0
1643798490000|2022-02-02 10:41:30|33622.72|33622.72|33622.72|33622.72|33622.72|33622.72|33622.72|33622.72|0
1643798590000|2022-02-02 10:43:10|33618.41|33618.41|33622.72|33622.72|33622.72|33622.72|33618.41|33618.41|0
1643798620000|2022-02-02 10:43:40|33614.11|33614.11|33614.11|33614.11|33614.11|33614.11|33614.11|33614.11|0
1643798670000|2022-02-02 10:44:30|33622.72|33622.72|33622.72|33622.72|33622.72|33622.72|33622.72|33622.72|0
1643798700000|2022-02-02 10:45:00|33608.02|33608.02|33604.47|33604.47|33608.02|33608.02|33604.47|33604.47|0
1643798720000|2022-02-02 10:45:20|33600.16|33600.16|33600.16|33600.16|33600.16|33600.16|33600.16|33600.16|0
1643798770000|2022-02-02 10:46:10|33604.47|33604.47|33604.47|33604.47|33604.47|33604.47|33604.47|33604.47|0
1643798780000|2022-02-02 10:46:20|33608.78|33608.78|33610.55|33610.55|33610.55|33610.55|33608.78|33608.78|0
1643798790000|2022-02-02 10:46:30|33612.33|33612.33|33612.33|33612.33|33612.33|33612.33|33612.33|33612.33|0
1643798810000|2022-02-02 10:46:50|33620.94|33620.94|33616.64|33616.64|33620.94|33620.94|33616.64|33616.64|0
1643798830000|2022-02-02 10:47:10|33620.94|33620.94|33620.94|33620.94|33620.94|33620.94|33620.94|33620.94|0
1643798840000|2022-02-02 10:47:20|33624.5|33624.5|33624.5|33624.5|33624.5|33624.5|33624.5|33624.5|0
1643798870000|2022-02-02 10:47:50|33620.19|33620.19|33620.19|33620.19|33620.19|33620.19|33620.19|33620.19|0
1643798880000|2022-02-02 10:48:00|33615.88|33615.88|33608.78|33608.78|33615.88|33615.88|33608.78|33608.78|0
1643798900000|2022-02-02 10:48:20|33617.39|33617.39|33617.39|33617.39|33617.39|33617.39|33617.39|33617.39|0
1643798920000|2022-02-02 10:48:40|33626|33626|33617.39|33617.39|33626|33626|33617.39|33617.39|0
1643798960000|2022-02-02 10:49:20|33621.69|33621.69|33621.69|33621.69|33621.69|33621.69|33621.69|33621.69|0
1643799030000|2022-02-02 10:50:30|33623.47|33623.47|33623.47|33623.47|33623.47|33623.47|33623.47|33623.47|0
1643799040000|2022-02-02 10:50:40|33619.17|33619.17|33619.17|33619.17|33619.17|33619.17|33619.17|33619.17|0
1643799090000|2022-02-02 10:51:30|33614.86|33614.86|33619.17|33619.17|33619.17|33619.17|33610.55|33610.55|0
1643799110000|2022-02-02 10:51:50|33617.39|33617.39|33617.39|33617.39|33617.39|33617.39|33617.39|33617.39|0
1643799120000|2022-02-02 10:52:00|33619.17|33619.17|33619.17|33619.17|33619.17|33619.17|33619.17|33619.17|0
1643799150000|2022-02-02 10:52:30|33617.39|33617.39|33617.39|33617.39|33617.39|33617.39|33617.39|33617.39|0
1643799170000|2022-02-02 10:52:50|33595.86|33595.86|33594.08|33594.08|33595.86|33595.86|33594.08|33594.08|0
1643799190000|2022-02-02 10:53:10|33598.39|33598.39|33598.39|33598.39|33598.39|33598.39|33598.39|33598.39|0
1643799250000|2022-02-02 10:54:10|33596.61|33596.61|33590.52|33590.52|33596.61|33596.61|33590.52|33590.52|0
1643799260000|2022-02-02 10:54:20|33594.83|33594.83|33596.61|33596.61|33596.61|33596.61|33594.83|33594.83|0
1643799300000|2022-02-02 10:55:00|33588|33588|33588|33588|33588|33588|33588|33588|0
1643799330000|2022-02-02 10:55:30|33586.22|33586.22|33586.22|33586.22|33586.22|33586.22|33586.22|33586.22|0
1643799340000|2022-02-02 10:55:40|33584.44|33584.44|33584.44|33584.44|33584.44|33584.44|33584.44|33584.44|0
1643799360000|2022-02-02 10:56:00|33580.13|33580.13|33580.13|33580.13|33580.13|33580.13|33580.13|33580.13|0
1643799400000|2022-02-02 10:56:40|33581.91|33581.91|33581.91|33581.91|33581.91|33581.91|33581.91|33581.91|0
1643799410000|2022-02-02 10:56:50|33580.13|33580.13|33580.13|33580.13|33580.13|33580.13|33580.13|33580.13|0
1643799430000|2022-02-02 10:57:10|33584.44|33584.44|33582.66|33582.66|33584.44|33584.44|33582.66|33582.66|0
1643799450000|2022-02-02 10:57:30|33578.36|33578.36|33578.36|33578.36|33578.36|33578.36|33578.36|33578.36|0
1643799520000|2022-02-02 10:58:40|33586.97|33586.97|33586.97|33586.97|33586.97|33586.97|33586.97|33586.97|0
1643799550000|2022-02-02 10:59:10|33582.66|33582.66|33582.66|33582.66|33582.66|33582.66|33582.66|33582.66|0
1643799560000|2022-02-02 10:59:20|33578.36|33578.36|33578.36|33578.36|33578.36|33578.36|33578.36|33578.36|0
1643799590000|2022-02-02 10:59:50|33580.13|33580.13|33588|33588|33589.77|33589.77|33580.13|33580.13|0
1643799600000|2022-02-02 11:00:00|33586.22|33586.22|33590.52|33590.52|33590.52|33590.52|33586.22|33586.22|0
1643799620000|2022-02-02 11:00:20|33594.08|33594.08|33594.08|33594.08|33594.08|33594.08|33594.08|33594.08|0
1643799650000|2022-02-02 11:00:50|33581.16|33581.16|33581.16|33581.16|33581.16|33581.16|33581.16|33581.16|0
1643799720000|2022-02-02 11:02:00|33572.55|33572.55|33572.55|33572.55|33572.55|33572.55|33572.55|33572.55|0
1643799730000|2022-02-02 11:02:10|33585.47|33585.47|33585.47|33585.47|33585.47|33585.47|33585.47|33585.47|0
1643799760000|2022-02-02 11:02:40|33581.16|33581.16|33581.16|33581.16|33581.16|33581.16|33581.16|33581.16|0
1643799820000|2022-02-02 11:03:40|33576.85|33576.85|33576.85|33576.85|33576.85|33576.85|33576.85|33576.85|0
1643799830000|2022-02-02 11:03:50|33581.16|33581.16|33581.16|33581.16|33581.16|33581.16|33581.16|33581.16|0
1643799850000|2022-02-02 11:04:10|33579.38|33579.38|33579.38|33579.38|33579.38|33579.38|33579.38|33579.38|0
1643799870000|2022-02-02 11:04:30|33581.16|33581.16|33581.16|33581.16|33581.16|33581.16|33581.16|33581.16|0
1643799880000|2022-02-02 11:04:40|33585.47|33585.47|33583.69|33583.69|33585.47|33585.47|33583.69|33583.69|0
1643799910000|2022-02-02 11:05:10|33579.38|33579.38|33564.69|33564.69|33579.38|33579.38|33564.69|33564.69|0
1643799960000|2022-02-02 11:06:00|33560.38|33560.38|33568.99|33568.99|33568.99|33568.99|33560.38|33560.38|0
1643799970000|2022-02-02 11:06:10|33567.21|33567.21|33568.99|33568.99|33568.99|33568.99|33567.21|33567.21|0
1643800030000|2022-02-02 11:07:10|33570.77|33570.77|33570.77|33570.77|33570.77|33570.77|33570.77|33570.77|0
1643800040000|2022-02-02 11:07:20|33568.99|33568.99|33556.07|33556.07|33568.99|33568.99|33556.07|33556.07|0
1643800050000|2022-02-02 11:07:30|33551.77|33551.77|33551.77|33551.77|33551.77|33551.77|33551.77|33551.77|0
1643800110000|2022-02-02 11:08:30|33564.69|33564.69|33564.69|33564.69|33564.69|33564.69|33564.69|33564.69|0
1643800140000|2022-02-02 11:09:00|33560.38|33560.38|33560.38|33560.38|33560.38|33560.38|33560.38|33560.38|0
1643800270000|2022-02-02 11:11:10|33556.82|33556.82|33556.82|33556.82|33556.82|33556.82|33556.82|33556.82|0
1643800320000|2022-02-02 11:12:00|33561.13|33561.13|33552.52|33552.52|33561.13|33561.13|33552.52|33552.52|0
1643800380000|2022-02-02 11:13:00|33554.3|33554.3|33554.3|33554.3|33554.3|33554.3|33554.3|33554.3|0
1643800410000|2022-02-02 11:13:30|33558.6|33558.6|33558.6|33558.6|33558.6|33558.6|33558.6|33558.6|0
1643800420000|2022-02-02 11:13:40|33562.91|33562.91|33562.91|33562.91|33562.91|33562.91|33562.91|33562.91|0
1643800510000|2022-02-02 11:15:10|33559.35|33559.35|33559.35|33559.35|33559.35|33559.35|33559.35|33559.35|0
1643800600000|2022-02-02 11:16:40|33542.88|33542.88|33530.71|33530.71|33542.88|33542.88|33530.71|33530.71|0
1643800620000|2022-02-02 11:17:00|33535.02|33535.02|33530.71|33530.71|33539.33|33539.33|33530.71|33530.71|0
1643800650000|2022-02-02 11:17:30|33536.04|33536.04|33536.04|33536.04|33536.04|33536.04|33536.04|33536.04|0
1643800700000|2022-02-02 11:18:20|33544.66|33544.66|33561.13|33561.13|33561.13|33561.13|33544.66|33544.66|0
1643800800000|2022-02-02 11:20:00|33552.52|33552.52|33552.52|33552.52|33552.52|33552.52|33552.52|33552.52|0
1643800920000|2022-02-02 11:22:00|33556.82|33556.82|33556.82|33556.82|33556.82|33556.82|33556.82|33556.82|0
1643800970000|2022-02-02 11:22:50|33561.13|33561.13|33565.44|33565.44|33565.44|33565.44|33561.13|33561.13|0
1643800980000|2022-02-02 11:23:00|33561.13|33561.13|33556.82|33556.82|33561.13|33561.13|33556.82|33556.82|0
1643800990000|2022-02-02 11:23:10|33543.91|33543.91|33542.13|33542.13|33543.91|33543.91|33539.6|33539.6|0
1643801020000|2022-02-02 11:23:40|33529.21|33529.21|33529.21|33529.21|33529.21|33529.21|33529.21|33529.21|0
1643801040000|2022-02-02 11:24:00|33524.9|33524.9|33516.29|33516.29|33524.9|33524.9|33516.29|33516.29|0
1643801050000|2022-02-02 11:24:10|33524.9|33524.9|33524.9|33524.9|33524.9|33524.9|33524.9|33524.9|0
1643801060000|2022-02-02 11:24:20|33516.29|33516.29|33511.98|33511.98|33516.29|33516.29|33511.98|33511.98|0
1643801080000|2022-02-02 11:24:40|33516.29|33516.29|33516.29|33516.29|33516.29|33516.29|33516.29|33516.29|0
1643801120000|2022-02-02 11:25:20|33524.9|33524.9|33524.9|33524.9|33524.9|33524.9|33524.9|33524.9|0
1643801160000|2022-02-02 11:26:00|33520.6|33520.6|33516.29|33516.29|33520.6|33520.6|33516.29|33516.29|0
1643801180000|2022-02-02 11:26:20|33520.6|33520.6|33520.6|33520.6|33520.6|33520.6|33520.6|33520.6|0
1643801210000|2022-02-02 11:26:50|33524.9|33524.9|33524.9|33524.9|33524.9|33524.9|33524.9|33524.9|0
1643801270000|2022-02-02 11:27:50|33526.68|33526.68|33526.68|33526.68|33526.68|33526.68|33526.68|33526.68|0
1643801280000|2022-02-02 11:28:00|33522.37|33522.37|33522.37|33522.37|33522.37|33522.37|33522.37|33522.37|0
1643801290000|2022-02-02 11:28:10|33518.07|33518.07|33518.07|33518.07|33518.07|33518.07|33518.07|33518.07|0
1643801420000|2022-02-02 11:30:20|33519.84|33519.84|33519.84|33519.84|33519.84|33519.84|33519.84|33519.84|0
1643801580000|2022-02-02 11:33:00|33524.15|33524.15|33524.15|33524.15|33524.15|33524.15|33524.15|33524.15|0
1643801620000|2022-02-02 11:33:40|33522.37|33522.37|33522.37|33522.37|33522.37|33522.37|33522.37|33522.37|0
1643801650000|2022-02-02 11:34:10|33526.68|33526.68|33526.68|33526.68|33526.68|33526.68|33526.68|33526.68|0
1643801680000|2022-02-02 11:34:40|33530.99|33530.99|33530.99|33530.99|33530.99|33530.99|33530.99|33530.99|0
1643801690000|2022-02-02 11:34:50|33529.21|33529.21|33530.99|33530.99|33530.99|33530.99|33529.21|33529.21|0
1643801710000|2022-02-02 11:35:10|33535.29|33535.29|33535.29|33535.29|33535.29|33535.29|33535.29|33535.29|0
1643801720000|2022-02-02 11:35:20|33531.74|33531.74|33531.74|33531.74|33531.74|33531.74|33531.74|33531.74|0
1643801800000|2022-02-02 11:36:40|33529.96|33529.96|33529.96|33529.96|33529.96|33529.96|33529.96|33529.96|0
1643801820000|2022-02-02 11:37:00|33521.35|33521.35|33521.35|33521.35|33521.35|33521.35|33517.04|33517.04|0
1643801900000|2022-02-02 11:38:20|33525.65|33525.65|33525.65|33525.65|33525.65|33525.65|33525.65|33525.65|0
1643802010000|2022-02-02 11:40:10|33527.43|33527.43|33529.21|33529.21|33529.21|33529.21|33527.43|33527.43|0
1643802030000|2022-02-02 11:40:30|33530.99|33530.99|33530.99|33530.99|33530.99|33530.99|33530.99|33530.99|0
1643802050000|2022-02-02 11:40:50|33536.32|33536.32|33536.32|33536.32|33536.32|33536.32|33536.32|33536.32|0
1643802060000|2022-02-02 11:41:00|33532.76|33532.76|33532.76|33532.76|33532.76|33532.76|33532.76|33532.76|0
1643802120000|2022-02-02 11:42:00|33534.54|33534.54|33534.54|33534.54|33534.54|33534.54|33534.54|33534.54|0
1643802150000|2022-02-02 11:42:30|33543.15|33543.15|33543.15|33543.15|33543.15|33543.15|33543.15|33543.15|0
1643802160000|2022-02-02 11:42:40|33534.54|33534.54|33532.76|33532.76|33534.54|33534.54|33532.76|33532.76|0
1643802170000|2022-02-02 11:42:50|33524.15|33524.15|33524.15|33524.15|33524.15|33524.15|33524.15|33524.15|0
1643802290000|2022-02-02 11:44:50|33515.54|33515.54|33515.54|33515.54|33515.54|33515.54|33515.54|33515.54|0
1643802300000|2022-02-02 11:45:00|33511.98|33511.98|33511.98|33511.98|33511.98|33511.98|33511.98|33511.98|0
1643802320000|2022-02-02 11:45:20|33503.37|33503.37|33516.29|33516.29|33516.29|33516.29|33503.37|33503.37|0
1643802360000|2022-02-02 11:46:00|33520.6|33520.6|33520.6|33520.6|33520.6|33520.6|33520.6|33520.6|0
1643802380000|2022-02-02 11:46:20|33524.9|33524.9|33524.9|33524.9|33524.9|33524.9|33524.9|33524.9|0
1643802500000|2022-02-02 11:48:20|33520.6|33520.6|33520.6|33520.6|33520.6|33520.6|33520.6|33520.6|0
1643802620000|2022-02-02 11:50:20|33522.37|33522.37|33530.99|33530.99|33530.99|33530.99|33522.37|33522.37|0
1643802650000|2022-02-02 11:50:50|33535.29|33535.29|33535.29|33535.29|33535.29|33535.29|33535.29|33535.29|0
1643802660000|2022-02-02 11:51:00|33543.15|33543.15|33543.15|33543.15|33543.15|33543.15|33543.15|33543.15|0
1643802670000|2022-02-02 11:51:10|33544.93|33544.93|33544.93|33544.93|33544.93|33544.93|33544.93|33544.93|0
1643802710000|2022-02-02 11:51:50|33549.24|33549.24|33549.24|33549.24|33549.24|33549.24|33549.24|33549.24|0
1643802730000|2022-02-02 11:52:10|33551.01|33551.01|33551.01|33551.01|33551.01|33551.01|33551.01|33551.01|0
1643802780000|2022-02-02 11:53:00|33549.24|33549.24|33549.24|33549.24|33549.24|33549.24|33549.24|33549.24|0
1643802790000|2022-02-02 11:53:10|33551.01|33551.01|33551.01|33551.01|33551.01|33551.01|33551.01|33551.01|0
1643802810000|2022-02-02 11:53:30|33546.71|33546.71|33546.71|33546.71|33546.71|33546.71|33546.71|33546.71|0
1643802830000|2022-02-02 11:53:50|33544.93|33544.93|33544.93|33544.93|33544.93|33544.93|33544.93|33544.93|0
1643802910000|2022-02-02 11:55:10|33536.32|33536.32|33536.32|33536.32|33536.32|33536.32|33536.32|33536.32|0
1643803040000|2022-02-02 11:57:20|33544.93|33544.93|33544.93|33544.93|33544.93|33544.93|33544.93|33544.93|0
1643803120000|2022-02-02 11:58:40|33546.71|33546.71|33546.71|33546.71|33546.71|33546.71|33546.71|33546.71|0
1643803140000|2022-02-02 11:59:00|33555.32|33555.32|33551.01|33551.01|33555.32|33555.32|33551.01|33551.01|0
1643803170000|2022-02-02 11:59:30|33546.71|33546.71|33546.71|33546.71|33546.71|33546.71|33546.71|33546.71|0
1643803200000|2022-02-02 12:00:00|33538.09|33538.09|33533.79|33533.79|33538.09|33538.09|33533.79|33533.79|0
1643803210000|2022-02-02 12:00:10|33529.48|33529.48|33529.48|33529.48|33529.48|33529.48|33529.48|33529.48|0
1643803220000|2022-02-02 12:00:20|33525.18|33525.18|33521.62|33521.62|33525.18|33525.18|33521.62|33521.62|0
1643803280000|2022-02-02 12:01:20|33534.54|33534.54|33538.85|33538.85|33538.85|33538.85|33534.54|33534.54|0
1643803300000|2022-02-02 12:01:40|33534.54|33534.54|33534.54|33534.54|33534.54|33534.54|33534.54|33534.54|0
1643803310000|2022-02-02 12:01:50|33530.99|33530.99|33530.99|33530.99|33530.99|33530.99|33530.99|33530.99|0
1643803330000|2022-02-02 12:02:10|33535.29|33535.29|33535.29|33535.29|33535.29|33535.29|33535.29|33535.29|0
1643803390000|2022-02-02 12:03:10|33526.68|33526.68|33526.68|33526.68|33526.68|33526.68|33526.68|33526.68|0
1643803420000|2022-02-02 12:03:40|33535.29|33535.29|33535.29|33535.29|33535.29|33535.29|33535.29|33535.29|0
1643803430000|2022-02-02 12:03:50|33537.07|33537.07|33537.07|33537.07|33537.07|33537.07|33537.07|33537.07|0
1643803440000|2022-02-02 12:04:00|33538.85|33538.85|33538.85|33538.85|33538.85|33538.85|33538.85|33538.85|0
1643803470000|2022-02-02 12:04:30|33540.62|33540.62|33540.62|33540.62|33540.62|33540.62|33540.62|33540.62|0
1643803480000|2022-02-02 12:04:40|33538.85|33538.85|33538.85|33538.85|33538.85|33538.85|33538.85|33538.85|0
1643803500000|2022-02-02 12:05:00|33543.15|33543.15|33543.15|33543.15|33543.15|33543.15|33543.15|33543.15|0
1643803550000|2022-02-02 12:05:50|33525.93|33525.93|33525.93|33525.93|33525.93|33525.93|33525.93|33525.93|0
1643803630000|2022-02-02 12:07:10|33521.62|33521.62|33521.62|33521.62|33521.62|33521.62|33521.62|33521.62|0
1643803640000|2022-02-02 12:07:20|33518.07|33518.07|33518.07|33518.07|33518.07|33518.07|33518.07|33518.07|0
1643803670000|2022-02-02 12:07:50|33509.45|33509.45|33509.45|33509.45|33509.45|33509.45|33509.45|33509.45|0
1643803690000|2022-02-02 12:08:10|33518.07|33518.07|33518.07|33518.07|33518.07|33518.07|33518.07|33518.07|0
1643803820000|2022-02-02 12:10:20|33519.84|33519.84|33519.84|33519.84|33519.84|33519.84|33519.84|33519.84|0
1643803840000|2022-02-02 12:10:40|33524.15|33524.15|33524.15|33524.15|33524.15|33524.15|33524.15|33524.15|0
1643803860000|2022-02-02 12:11:00|33519.84|33519.84|33519.84|33519.84|33519.84|33519.84|33519.84|33519.84|0
1643803880000|2022-02-02 12:11:20|33524.15|33524.15|33524.15|33524.15|33524.15|33524.15|33524.15|33524.15|0
1643803900000|2022-02-02 12:11:40|33528.46|33528.46|33528.46|33528.46|33528.46|33528.46|33528.46|33528.46|0
1643803970000|2022-02-02 12:12:50|33519.84|33519.84|33519.84|33519.84|33519.84|33519.84|33519.84|33519.84|0
1643804020000|2022-02-02 12:13:40|33511.23|33511.23|33511.23|33511.23|33511.23|33511.23|33511.23|33511.23|0
1643804060000|2022-02-02 12:14:20|33503.37|33503.37|33503.37|33503.37|33503.37|33503.37|33503.37|33503.37|0
1643804100000|2022-02-02 12:15:00|33505.15|33505.15|33505.15|33505.15|33505.15|33505.15|33505.15|33505.15|0
1643804140000|2022-02-02 12:15:40|33518.07|33518.07|33518.07|33518.07|33518.07|33518.07|33518.07|33518.07|0
1643804170000|2022-02-02 12:16:10|33516.29|33516.29|33518.07|33518.07|33518.07|33518.07|33516.29|33516.29|0
1643804220000|2022-02-02 12:17:00|33519.84|33519.84|33521.62|33521.62|33521.62|33521.62|33519.84|33519.84|0
1643804230000|2022-02-02 12:17:10|33525.93|33525.93|33525.93|33525.93|33525.93|33525.93|33525.93|33525.93|0
1643804280000|2022-02-02 12:18:00|33527.7|33527.7|33527.7|33527.7|33527.7|33527.7|33527.7|33527.7|0
1643804290000|2022-02-02 12:18:10|33536.32|33536.32|33536.32|33536.32|33536.32|33536.32|33536.32|33536.32|0
1643804320000|2022-02-02 12:18:40|33532.01|33532.01|33532.01|33532.01|33532.01|33532.01|33532.01|33532.01|0
1643804380000|2022-02-02 12:19:40|33530.23|33530.23|33530.23|33530.23|33530.23|33530.23|33530.23|33530.23|0
1643804430000|2022-02-02 12:20:30|33543.15|33543.15|33551.01|33551.01|33551.01|33551.01|33543.15|33543.15|0
1643804480000|2022-02-02 12:21:20|33555.32|33555.32|33555.32|33555.32|33555.32|33555.32|33555.32|33555.32|0
1643804550000|2022-02-02 12:22:30|33551.01|33551.01|33551.01|33551.01|33551.01|33551.01|33551.01|33551.01|0
1643804570000|2022-02-02 12:22:50|33546.71|33546.71|33546.71|33546.71|33546.71|33546.71|33546.71|33546.71|0
1643804600000|2022-02-02 12:23:20|33551.01|33551.01|33551.01|33551.01|33551.01|33551.01|33551.01|33551.01|0
1643804620000|2022-02-02 12:23:40|33546.71|33546.71|33542.4|33542.4|33546.71|33546.71|33542.4|33542.4|0
1643804700000|2022-02-02 12:25:00|33538.85|33538.85|33538.85|33538.85|33543.15|33543.15|33538.85|33538.85|0
1643804740000|2022-02-02 12:25:40|33534.54|33534.54|33534.54|33534.54|33534.54|33534.54|33534.54|33534.54|0
1643804750000|2022-02-02 12:25:50|33530.23|33530.23|33534.54|33534.54|33534.54|33534.54|33530.23|33530.23|0
1643804830000|2022-02-02 12:27:10|33530.23|33530.23|33530.23|33530.23|33530.23|33530.23|33530.23|33530.23|0
1643804840000|2022-02-02 12:27:20|33525.93|33525.93|33525.93|33525.93|33525.93|33525.93|33525.93|33525.93|0
1643804850000|2022-02-02 12:27:30|33517.31|33517.31|33517.31|33517.31|33517.31|33517.31|33517.31|33517.31|0
1643804880000|2022-02-02 12:28:00|33521.62|33521.62|33521.62|33521.62|33521.62|33521.62|33521.62|33521.62|0
1643804890000|2022-02-02 12:28:10|33516.29|33516.29|33518.07|33518.07|33518.07|33518.07|33516.29|33516.29|0
1643804910000|2022-02-02 12:28:30|33505.15|33505.15|33509.45|33509.45|33513.76|33513.76|33505.15|33505.15|0
1643804940000|2022-02-02 12:29:00|33500.84|33500.84|33505.15|33505.15|33505.15|33505.15|33500.84|33500.84|0
1643804950000|2022-02-02 12:29:10|33500.84|33500.84|33500.84|33500.84|33500.84|33500.84|33500.84|33500.84|0
1643804990000|2022-02-02 12:29:50|33496.53|33496.53|33496.53|33496.53|33496.53|33496.53|33496.53|33496.53|0
1643805000000|2022-02-02 12:30:00|33500.84|33500.84|33500.84|33500.84|33500.84|33500.84|33500.84|33500.84|0
1643805010000|2022-02-02 12:30:10|33505.15|33505.15|33496.53|33496.53|33505.15|33505.15|33496.53|33496.53|0
1643805030000|2022-02-02 12:30:30|33492.98|33492.98|33488.67|33488.67|33492.98|33492.98|33488.67|33488.67|0
1643805050000|2022-02-02 12:30:50|33486.9|33486.9|33486.9|33486.9|33486.9|33486.9|33486.9|33486.9|0
1643805060000|2022-02-02 12:31:00|33485.12|33485.12|33480.81|33480.81|33485.12|33485.12|33476.51|33476.51|0
1643805070000|2022-02-02 12:31:10|33485.12|33485.12|33479.79|33479.79|33485.12|33485.12|33479.79|33479.79|0
1643805080000|2022-02-02 12:31:20|33478.01|33478.01|33478.01|33478.01|33478.01|33478.01|33478.01|33478.01|0
1643805110000|2022-02-02 12:31:50|33473.7|33473.7|33478.01|33478.01|33478.01|33478.01|33473.7|33473.7|0
1643805140000|2022-02-02 12:32:20|33482.32|33482.32|33482.32|33482.32|33482.32|33482.32|33482.32|33482.32|0
1643805150000|2022-02-02 12:32:30|33486.62|33486.62|33486.62|33486.62|33486.62|33486.62|33486.62|33486.62|0
1643805200000|2022-02-02 12:33:20|33484.85|33484.85|33484.85|33484.85|33484.85|33484.85|33484.85|33484.85|0
1643805230000|2022-02-02 12:33:50|33493.46|33493.46|33497.01|33497.01|33497.01|33497.01|33493.46|33493.46|0
1643805240000|2022-02-02 12:34:00|33505.63|33505.63|33501.32|33501.32|33505.63|33505.63|33501.32|33501.32|0
1643805280000|2022-02-02 12:34:40|33497.77|33497.77|33497.77|33497.77|33497.77|33497.77|33497.77|33497.77|0
1643805310000|2022-02-02 12:35:10|33495.99|33495.99|33495.99|33495.99|33495.99|33495.99|33495.99|33495.99|0
1643805320000|2022-02-02 12:35:20|33497.77|33497.77|33495.99|33495.99|33497.77|33497.77|33495.99|33495.99|0
1643805390000|2022-02-02 12:36:30|33500.29|33500.29|33500.29|33500.29|33500.29|33500.29|33500.29|33500.29|0
1643805400000|2022-02-02 12:36:40|33504.6|33504.6|33504.6|33504.6|33504.6|33504.6|33504.6|33504.6|0
1643805430000|2022-02-02 12:37:10|33508.91|33508.91|33517.52|33517.52|33517.52|33517.52|33508.91|33508.91|0
1643805470000|2022-02-02 12:37:50|33508.91|33508.91|33508.91|33508.91|33508.91|33508.91|33508.91|33508.91|0
1643805480000|2022-02-02 12:38:00|33507.13|33507.13|33507.13|33507.13|33507.13|33507.13|33507.13|33507.13|0
1643805510000|2022-02-02 12:38:30|33510.68|33510.68|33510.68|33510.68|33510.68|33510.68|33510.68|33510.68|0
1643805520000|2022-02-02 12:38:40|33508.91|33508.91|33508.91|33508.91|33508.91|33508.91|33508.91|33508.91|0
1643805530000|2022-02-02 12:38:50|33517.52|33517.52|33517.52|33517.52|33517.52|33517.52|33517.52|33517.52|0
1643805600000|2022-02-02 12:40:00|33508.91|33508.91|33508.91|33508.91|33508.91|33508.91|33508.91|33508.91|0
1643805640000|2022-02-02 12:40:40|33517.52|33517.52|33517.52|33517.52|33517.52|33517.52|33517.52|33517.52|0
1643805720000|2022-02-02 12:42:00|33515.74|33515.74|33515.74|33515.74|33515.74|33515.74|33515.74|33515.74|0
1643805750000|2022-02-02 12:42:30|33513.97|33513.97|33513.97|33513.97|33513.97|33513.97|33513.97|33513.97|0
1643805800000|2022-02-02 12:43:20|33510.41|33510.41|33508.63|33508.63|33510.41|33510.41|33506.86|33506.86|0
1643805810000|2022-02-02 12:43:30|33506.86|33506.86|33508.63|33508.63|33508.63|33508.63|33506.86|33506.86|0
1643805850000|2022-02-02 12:44:10|33512.94|33512.94|33512.94|33512.94|33512.94|33512.94|33512.94|33512.94|0
1643805870000|2022-02-02 12:44:30|33517.25|33517.25|33517.25|33517.25|33517.25|33517.25|33517.25|33517.25|0
1643805880000|2022-02-02 12:44:40|33521.55|33521.55|33521.55|33521.55|33521.55|33521.55|33521.55|33521.55|0
1643805940000|2022-02-02 12:45:40|33530.17|33530.17|33517.25|33517.25|33530.17|33530.17|33517.25|33517.25|0
1643805950000|2022-02-02 12:45:50|33512.94|33512.94|33512.94|33512.94|33512.94|33512.94|33512.94|33512.94|0
1643805980000|2022-02-02 12:46:20|33511.16|33511.16|33511.16|33511.16|33511.16|33511.16|33511.16|33511.16|0
1643806000000|2022-02-02 12:46:40|33506.86|33506.86|33498.24|33498.24|33506.86|33506.86|33498.24|33498.24|0
1643806090000|2022-02-02 12:48:10|33492.91|33492.91|33492.91|33492.91|33492.91|33492.91|33492.91|33492.91|0
1643806150000|2022-02-02 12:49:10|33491.14|33491.14|33491.14|33491.14|33491.14|33491.14|33491.14|33491.14|0
1643806210000|2022-02-02 12:50:10|33492.91|33492.91|33491.14|33491.14|33492.91|33492.91|33491.14|33491.14|0
1643806260000|2022-02-02 12:51:00|33489.36|33489.36|33487.58|33487.58|33489.36|33489.36|33487.58|33487.58|0
1643806280000|2022-02-02 12:51:20|33485.8|33485.8|33481.5|33481.5|33490.11|33490.11|33481.5|33481.5|0
1643806290000|2022-02-02 12:51:30|33479.72|33479.72|33479.72|33479.72|33479.72|33479.72|33479.72|33479.72|0
1643806340000|2022-02-02 12:52:20|33477.94|33477.94|33477.94|33477.94|33477.94|33477.94|33477.94|33477.94|0
1643806350000|2022-02-02 12:52:30|33469.33|33469.33|33469.33|33469.33|33469.33|33469.33|33469.33|33469.33|0
1643806410000|2022-02-02 12:53:30|33471.11|33471.11|33472.88|33472.88|33472.88|33472.88|33471.11|33471.11|0
1643806460000|2022-02-02 12:54:20|33471.11|33471.11|33471.11|33471.11|33471.11|33471.11|33471.11|33471.11|0
1643806520000|2022-02-02 12:55:20|33466.8|33466.8|33466.8|33466.8|33466.8|33466.8|33466.8|33466.8|0
1643806550000|2022-02-02 12:55:50|33471.11|33471.11|33471.11|33471.11|33475.41|33475.41|33471.11|33471.11|0
1643806630000|2022-02-02 12:57:10|33467.55|33467.55|33457.16|33457.16|33467.55|33467.55|33457.16|33457.16|0
1643806680000|2022-02-02 12:58:00|33452.86|33452.86|33452.86|33452.86|33452.86|33452.86|33452.86|33452.86|0
1643806690000|2022-02-02 12:58:10|33461.47|33461.47|33461.47|33461.47|33461.47|33461.47|33461.47|33461.47|0
1643806760000|2022-02-02 12:59:20|33465.78|33465.78|33465.78|33465.78|33465.78|33465.78|33465.78|33465.78|0
1643806810000|2022-02-02 13:00:10|33461.47|33461.47|33461.47|33461.47|33461.47|33461.47|33461.47|33461.47|0
1643806840000|2022-02-02 13:00:40|33463.25|33463.25|33463.25|33463.25|33463.25|33463.25|33463.25|33463.25|0
1643806920000|2022-02-02 13:02:00|33454.63|33454.63|33454.63|33454.63|33454.63|33454.63|33454.63|33454.63|0
1643806980000|2022-02-02 13:03:00|33456.41|33456.41|33460.72|33460.72|33460.72|33460.72|33456.41|33456.41|0
1643806990000|2022-02-02 13:03:10|33469.33|33469.33|33472.88|33472.88|33472.88|33472.88|33469.33|33469.33|0
1643807040000|2022-02-02 13:04:00|33468.58|33468.58|33468.58|33468.58|33468.58|33468.58|33468.58|33468.58|0
1643807090000|2022-02-02 13:04:50|33464.27|33464.27|33459.96|33459.96|33464.27|33464.27|33459.96|33459.96|0
1643807150000|2022-02-02 13:05:50|33447.05|33447.05|33447.05|33447.05|33447.05|33447.05|33447.05|33447.05|0
1643807190000|2022-02-02 13:06:30|33451.35|33451.35|33447.05|33447.05|33451.35|33451.35|33447.05|33447.05|0
1643807200000|2022-02-02 13:06:40|33451.35|33451.35|33451.35|33451.35|33451.35|33451.35|33451.35|33451.35|0
1643807250000|2022-02-02 13:07:30|33453.13|33453.13|33457.44|33457.44|33461.74|33461.74|33453.13|33453.13|0
1643807270000|2022-02-02 13:07:50|33453.13|33453.13|33453.13|33453.13|33453.13|33453.13|33453.13|33453.13|0
1643807340000|2022-02-02 13:09:00|33461.74|33461.74|33461.74|33461.74|33461.74|33461.74|33461.74|33461.74|0
1643807410000|2022-02-02 13:10:10|33466.05|33466.05|33466.05|33466.05|33466.05|33466.05|33466.05|33466.05|0
1643807450000|2022-02-02 13:10:50|33474.66|33474.66|33474.66|33474.66|33474.66|33474.66|33474.66|33474.66|0
1643807480000|2022-02-02 13:11:20|33466.05|33466.05|33466.05|33466.05|33466.05|33466.05|33466.05|33466.05|0
1643807600000|2022-02-02 13:13:20|33467.83|33467.83|33467.83|33467.83|33467.83|33467.83|33467.83|33467.83|0
1643807610000|2022-02-02 13:13:30|33454.91|33454.91|33454.91|33454.91|33454.91|33454.91|33454.91|33454.91|0
1643807640000|2022-02-02 13:14:00|33459.21|33459.21|33459.21|33459.21|33459.21|33459.21|33459.21|33459.21|0
1643807700000|2022-02-02 13:15:00|33443.49|33443.49|33439.18|33439.18|33443.49|33443.49|33439.18|33439.18|0
1643807710000|2022-02-02 13:15:10|33440.96|33440.96|33453.88|33453.88|33453.88|33453.88|33440.96|33440.96|0
1643807730000|2022-02-02 13:15:30|33450.33|33450.33|33450.33|33450.33|33450.33|33450.33|33450.33|33450.33|0
1643807750000|2022-02-02 13:15:50|33448.55|33448.55|33448.55|33448.55|33448.55|33448.55|33448.55|33448.55|0
1643807760000|2022-02-02 13:16:00|33444.24|33444.24|33444.24|33444.24|33444.24|33444.24|33444.24|33444.24|0
1643807790000|2022-02-02 13:16:30|33452.86|33452.86|33452.86|33452.86|33452.86|33452.86|33452.86|33452.86|0
1643807810000|2022-02-02 13:16:50|33444.24|33444.24|33444.24|33444.24|33444.24|33444.24|33444.24|33444.24|0
1643807870000|2022-02-02 13:17:50|33448.55|33448.55|33448.55|33448.55|33448.55|33448.55|33448.55|33448.55|0
1643807920000|2022-02-02 13:18:40|33446.77|33446.77|33446.77|33446.77|33446.77|33446.77|33446.77|33446.77|0
1643807930000|2022-02-02 13:18:50|33445|33445|33440.69|33440.69|33445|33445|33440.69|33440.69|0
1643807980000|2022-02-02 13:19:40|33438.91|33438.91|33438.91|33438.91|33438.91|33438.91|33438.91|33438.91|0
1643808030000|2022-02-02 13:20:30|33430.3|33430.3|33438.91|33438.91|33438.91|33438.91|33430.3|33430.3|0
1643808150000|2022-02-02 13:22:30|33443.22|33443.22|33443.22|33443.22|33443.22|33443.22|33443.22|33443.22|0
1643808190000|2022-02-02 13:23:10|33438.91|33438.91|33438.91|33438.91|33438.91|33438.91|33438.91|33438.91|0
1643808240000|2022-02-02 13:24:00|33443.22|33443.22|33443.22|33443.22|33443.22|33443.22|33443.22|33443.22|0
1643808300000|2022-02-02 13:25:00|33451.83|33451.83|33451.83|33451.83|33460.44|33460.44|33451.83|33451.83|0
1643808370000|2022-02-02 13:26:10|33456.14|33456.14|33453.61|33453.61|33457.91|33457.91|33453.61|33453.61|0
1643808430000|2022-02-02 13:27:10|33462.22|33462.22|33453.61|33453.61|33462.22|33462.22|33453.61|33453.61|0
1643808450000|2022-02-02 13:27:30|33450.05|33450.05|33450.05|33450.05|33450.05|33450.05|33450.05|33450.05|0
1643808540000|2022-02-02 13:29:00|33445.75|33445.75|33441.44|33441.44|33445.75|33445.75|33441.44|33441.44|0
1643808550000|2022-02-02 13:29:10|33445.75|33445.75|33445.75|33445.75|33445.75|33445.75|33445.75|33445.75|0
1643808610000|2022-02-02 13:30:10|33441.44|33441.44|33432.83|33432.83|33445.75|33445.75|33432.83|33432.83|0
1643808640000|2022-02-02 13:30:40|33428.52|33428.52|33428.52|33428.52|33428.52|33428.52|33428.52|33428.52|0
1643808730000|2022-02-02 13:32:10|33419.91|33419.91|33419.91|33419.91|33419.91|33419.91|33419.91|33419.91|0
1643808750000|2022-02-02 13:32:30|33424.21|33424.21|33424.21|33424.21|33424.21|33424.21|33424.21|33424.21|0
1643808820000|2022-02-02 13:33:40|33419.91|33419.91|33428.52|33428.52|33428.52|33428.52|33419.91|33419.91|0
1643808900000|2022-02-02 13:35:00|33424.21|33424.21|33424.21|33424.21|33424.21|33424.21|33424.21|33424.21|0
1643808920000|2022-02-02 13:35:20|33415.6|33415.6|33415.6|33415.6|33415.6|33415.6|33415.6|33415.6|0
1643808930000|2022-02-02 13:35:30|33419.91|33419.91|33419.91|33419.91|33419.91|33419.91|33419.91|33419.91|0
1643808940000|2022-02-02 13:35:40|33424.21|33424.21|33419.91|33419.91|33424.21|33424.21|33419.91|33419.91|0
1643808950000|2022-02-02 13:35:50|33411.3|33411.3|33414.85|33414.85|33414.85|33414.85|33411.3|33411.3|0
1643808960000|2022-02-02 13:36:00|33411.3|33411.3|33411.3|33411.3|33411.3|33411.3|33411.3|33411.3|0
1643808970000|2022-02-02 13:36:10|33413.07|33413.07|33408.77|33408.77|33413.07|33413.07|33408.77|33408.77|0
1643809010000|2022-02-02 13:36:50|33404.46|33404.46|33404.46|33404.46|33404.46|33404.46|33404.46|33404.46|0
1643809100000|2022-02-02 13:38:20|33387.23|33387.23|33382.93|33382.93|33387.23|33387.23|33382.93|33382.93|0
1643809110000|2022-02-02 13:38:30|33387.23|33387.23|33387.23|33387.23|33387.23|33387.23|33387.23|33387.23|0
1643809120000|2022-02-02 13:38:40|33391.54|33391.54|33387.23|33387.23|33391.54|33391.54|33387.23|33387.23|0
1643809130000|2022-02-02 13:38:50|33382.93|33382.93|33382.93|33382.93|33382.93|33382.93|33374.31|33374.31|0
1643809140000|2022-02-02 13:39:00|33387.23|33387.23|33387.23|33387.23|33387.23|33387.23|33387.23|33387.23|0
1643809200000|2022-02-02 13:40:00|33378.62|33378.62|33382.93|33382.93|33382.93|33382.93|33378.62|33378.62|0
1643809210000|2022-02-02 13:40:10|33387.23|33387.23|33387.23|33387.23|33387.23|33387.23|33387.23|33387.23|0
1643809330000|2022-02-02 13:42:10|33395.85|33395.85|33395.85|33395.85|33395.85|33395.85|33395.85|33395.85|0
1643809350000|2022-02-02 13:42:30|33400.15|33400.15|33395.85|33395.85|33400.15|33400.15|33395.85|33395.85|0
1643809370000|2022-02-02 13:42:50|33391.54|33391.54|33391.54|33391.54|33391.54|33391.54|33391.54|33391.54|0
1643809380000|2022-02-02 13:43:00|33393.32|33393.32|33393.32|33393.32|33393.32|33393.32|33393.32|33393.32|0
1643809420000|2022-02-02 13:43:40|33389.01|33389.01|33384.7|33384.7|33389.01|33389.01|33380.4|33380.4|0
1643809580000|2022-02-02 13:46:20|33393.32|33393.32|33393.32|33393.32|33393.32|33393.32|33393.32|33393.32|0
1643809600000|2022-02-02 13:46:40|33389.01|33389.01|33389.01|33389.01|33389.01|33389.01|33389.01|33389.01|0
1643809640000|2022-02-02 13:47:20|33397.62|33397.62|33418.68|33418.68|33418.68|33418.68|33397.62|33397.62|0
1643809660000|2022-02-02 13:47:40|33420.45|33420.45|33420.45|33420.45|33420.45|33420.45|33420.45|33420.45|0
1643809670000|2022-02-02 13:47:50|33416.15|33416.15|33417.93|33417.93|33417.93|33417.93|33416.15|33416.15|0
1643809690000|2022-02-02 13:48:10|33426.54|33426.54|33426.54|33426.54|33426.54|33426.54|33426.54|33426.54|0
1643809740000|2022-02-02 13:49:00|33431.87|33431.87|33440.48|33440.48|33440.48|33440.48|33431.87|33431.87|0
1643809750000|2022-02-02 13:49:10|33444.79|33444.79|33444.79|33444.79|33444.79|33444.79|33444.79|33444.79|0
1643809780000|2022-02-02 13:49:40|33448.34|33448.34|33448.34|33448.34|33448.34|33448.34|33448.34|33448.34|0
1643809800000|2022-02-02 13:50:00|33444.79|33444.79|33441.23|33441.23|33444.79|33444.79|33441.23|33441.23|0
1643809830000|2022-02-02 13:50:30|33445.54|33445.54|33445.54|33445.54|33445.54|33445.54|33445.54|33445.54|0
1643809840000|2022-02-02 13:50:40|33441.23|33441.23|33441.23|33441.23|33441.23|33441.23|33441.23|33441.23|0
1643809850000|2022-02-02 13:50:50|33437.68|33437.68|33435.9|33435.9|33437.68|33437.68|33435.9|33435.9|0
1643809880000|2022-02-02 13:51:20|33444.52|33444.52|33440.21|33440.21|33444.52|33444.52|33440.21|33440.21|0
1643809950000|2022-02-02 13:52:30|33435.9|33435.9|33435.9|33435.9|33435.9|33435.9|33435.9|33435.9|0
1643809970000|2022-02-02 13:52:50|33427.29|33427.29|33427.29|33427.29|33427.29|33427.29|33427.29|33427.29|0
1643810140000|2022-02-02 13:55:40|33422.98|33422.98|33418.68|33418.68|33422.98|33422.98|33418.68|33418.68|0
1643810230000|2022-02-02 13:57:10|33427.29|33427.29|33427.29|33427.29|33427.29|33427.29|33427.29|33427.29|0
1643810240000|2022-02-02 13:57:20|33421.96|33421.96|33421.96|33421.96|33421.96|33421.96|33421.96|33421.96|0
1643810280000|2022-02-02 13:58:00|33426.27|33426.27|33426.27|33426.27|33426.27|33426.27|33426.27|33426.27|0
1643810290000|2022-02-02 13:58:10|33421.96|33421.96|33421.96|33421.96|33421.96|33421.96|33421.96|33421.96|0
1643810400000|2022-02-02 14:00:00|33426.27|33426.27|33426.27|33426.27|33426.27|33426.27|33426.27|33426.27|0
1643810440000|2022-02-02 14:00:40|33422.71|33422.71|33424.49|33424.49|33424.49|33424.49|33422.71|33422.71|0
1643810460000|2022-02-02 14:01:00|33415.87|33415.87|33415.87|33415.87|33415.87|33415.87|33415.87|33415.87|0
1643810480000|2022-02-02 14:01:20|33412.32|33412.32|33412.32|33412.32|33412.32|33412.32|33412.32|33412.32|0
1643810540000|2022-02-02 14:02:20|33399.4|33399.4|33399.4|33399.4|33399.4|33399.4|33399.4|33399.4|0
1643810550000|2022-02-02 14:02:30|33397.62|33397.62|33397.62|33397.62|33397.62|33397.62|33397.62|33397.62|0
1643810560000|2022-02-02 14:02:40|33395.85|33395.85|33395.85|33395.85|33395.85|33395.85|33395.85|33395.85|0
1643810570000|2022-02-02 14:02:50|33394.07|33394.07|33394.07|33394.07|33394.07|33394.07|33394.07|33394.07|0
1643810580000|2022-02-02 14:03:00|33397.62|33397.62|33397.62|33397.62|33397.62|33397.62|33397.62|33397.62|0
1643810610000|2022-02-02 14:03:30|33393.32|33393.32|33393.32|33393.32|33393.32|33393.32|33393.32|33393.32|0
1643810690000|2022-02-02 14:04:50|33395.09|33395.09|33396.87|33396.87|33396.87|33396.87|33395.09|33395.09|0
1643810700000|2022-02-02 14:05:00|33401.18|33401.18|33409.04|33409.04|33409.04|33409.04|33401.18|33401.18|0
1643810710000|2022-02-02 14:05:10|33404.73|33404.73|33404.73|33404.73|33404.73|33404.73|33404.73|33404.73|0
1643810720000|2022-02-02 14:05:20|33401.18|33401.18|33401.18|33401.18|33401.18|33401.18|33401.18|33401.18|0
1643810760000|2022-02-02 14:06:00|33409.79|33409.79|33409.79|33409.79|33409.79|33409.79|33409.79|33409.79|0
1643810790000|2022-02-02 14:06:30|33413.35|33413.35|33413.35|33413.35|33413.35|33413.35|33413.35|33413.35|0
1643810910000|2022-02-02 14:08:30|33409.04|33409.04|33409.04|33409.04|33409.04|33409.04|33409.04|33409.04|0
1643810990000|2022-02-02 14:09:50|33404.73|33404.73|33401.18|33401.18|33404.73|33404.73|33401.18|33401.18|0
1643811010000|2022-02-02 14:10:10|33402.96|33402.96|33398.65|33398.65|33402.96|33402.96|33398.65|33398.65|0
1643811020000|2022-02-02 14:10:20|33402.96|33402.96|33402.96|33402.96|33402.96|33402.96|33402.96|33402.96|0
1643811090000|2022-02-02 14:11:30|33398.65|33398.65|33398.65|33398.65|33398.65|33398.65|33398.65|33398.65|0
1643811100000|2022-02-02 14:11:40|33402.96|33402.96|33402.96|33402.96|33402.96|33402.96|33402.96|33402.96|0
1643811110000|2022-02-02 14:11:50|33398.65|33398.65|33398.65|33398.65|33398.65|33398.65|33398.65|33398.65|0
1643811120000|2022-02-02 14:12:00|33402.96|33402.96|33402.96|33402.96|33402.96|33402.96|33402.96|33402.96|0
1643811130000|2022-02-02 14:12:10|33394.34|33394.34|33377.12|33377.12|33394.34|33394.34|33377.12|33377.12|0
1643811160000|2022-02-02 14:12:40|33375.34|33375.34|33373.56|33373.56|33375.34|33375.34|33373.56|33373.56|0
1643811170000|2022-02-02 14:12:50|33371.79|33371.79|33371.79|33371.79|33371.79|33371.79|33371.79|33371.79|0
1643811190000|2022-02-02 14:13:10|33370.01|33370.01|33370.01|33370.01|33370.01|33370.01|33370.01|33370.01|0
1643811200000|2022-02-02 14:13:20|33361.39|33361.39|33357.09|33357.09|33361.39|33361.39|33357.09|33357.09|0
1643811260000|2022-02-02 14:14:20|33361.39|33361.39|33348.48|33348.48|33361.39|33361.39|33348.48|33348.48|0
1643811270000|2022-02-02 14:14:30|33357.09|33357.09|33352.78|33352.78|33357.09|33357.09|33352.78|33352.78|0
1643811310000|2022-02-02 14:15:10|33361.39|33361.39|33361.39|33361.39|33361.39|33361.39|33361.39|33361.39|0
1643811360000|2022-02-02 14:16:00|33352.78|33352.78|33363.17|33363.17|33363.17|33363.17|33352.78|33352.78|0
1643811370000|2022-02-02 14:16:10|33364.95|33364.95|33366.73|33366.73|33366.73|33366.73|33364.95|33364.95|0
1643811380000|2022-02-02 14:16:20|33371.03|33371.03|33366.73|33366.73|33371.03|33371.03|33366.73|33366.73|0
1643811390000|2022-02-02 14:16:30|33368.5|33368.5|33368.5|33368.5|33368.5|33368.5|33368.5|33368.5|0
1643811410000|2022-02-02 14:16:50|33366.73|33366.73|33366.73|33366.73|33366.73|33366.73|33364.95|33364.95|0
1643811440000|2022-02-02 14:17:20|33371.03|33371.03|33366.73|33366.73|33371.03|33371.03|33366.73|33366.73|0
1643811450000|2022-02-02 14:17:30|33363.17|33363.17|33363.17|33363.17|33363.17|33363.17|33363.17|33363.17|0
1643811470000|2022-02-02 14:17:50|33371.79|33371.79|33367.48|33367.48|33371.79|33371.79|33367.48|33367.48|0
1643811540000|2022-02-02 14:19:00|33371.79|33371.79|33371.79|33371.79|33371.79|33371.79|33371.79|33371.79|0
1643811570000|2022-02-02 14:19:30|33380.4|33380.4|33376.09|33376.09|33380.4|33380.4|33376.09|33376.09|0
1643811590000|2022-02-02 14:19:50|33377.87|33377.87|33383.2|33383.2|33383.2|33383.2|33377.87|33377.87|0
1643811610000|2022-02-02 14:20:10|33387.51|33387.51|33383.2|33383.2|33387.51|33387.51|33383.2|33383.2|0
1643811670000|2022-02-02 14:21:10|33391.81|33391.81|33387.51|33387.51|33391.81|33391.81|33387.51|33387.51|0
1643811740000|2022-02-02 14:22:20|33383.2|33383.2|33383.2|33383.2|33383.2|33383.2|33383.2|33383.2|0
1643811760000|2022-02-02 14:22:40|33378.89|33378.89|33383.2|33383.2|33383.2|33383.2|33378.89|33378.89|0
1643811860000|2022-02-02 14:24:20|33384.98|33384.98|33389.28|33389.28|33389.28|33389.28|33384.98|33384.98|0
1643811880000|2022-02-02 14:24:40|33393.59|33393.59|33389.28|33389.28|33393.59|33393.59|33389.28|33389.28|0
1643811890000|2022-02-02 14:24:50|33392.84|33392.84|33392.84|33392.84|33392.84|33392.84|33392.84|33392.84|0
1643811920000|2022-02-02 14:25:20|33391.06|33391.06|33386.75|33386.75|33391.06|33391.06|33386.75|33386.75|0
1643811940000|2022-02-02 14:25:40|33391.06|33391.06|33391.06|33391.06|33391.06|33391.06|33391.06|33391.06|0
1643811970000|2022-02-02 14:26:10|33395.37|33395.37|33395.37|33395.37|33395.37|33395.37|33395.37|33395.37|0
1643812040000|2022-02-02 14:27:20|33403.98|33403.98|33403.98|33403.98|33403.98|33403.98|33403.98|33403.98|0
1643812080000|2022-02-02 14:28:00|33399.67|33399.67|33391.06|33391.06|33399.67|33399.67|33391.06|33391.06|0
1643812110000|2022-02-02 14:28:30|33395.37|33395.37|33395.37|33395.37|33403.98|33403.98|33395.37|33395.37|0
1643812160000|2022-02-02 14:29:20|33390.04|33390.04|33390.04|33390.04|33390.04|33390.04|33390.04|33390.04|0
1643812170000|2022-02-02 14:29:30|33394.34|33394.34|33390.04|33390.04|33394.34|33394.34|33390.04|33390.04|0
1643812180000|2022-02-02 14:29:40|33388.26|33388.26|33383.95|33383.95|33388.26|33388.26|33383.95|33383.95|0
1643812200000|2022-02-02 14:30:00|33366.73|33366.73|33324.41|33324.41|33366.73|33366.73|33324.41|33324.41|0
1643812210000|2022-02-02 14:30:10|33315.8|33315.8|33345.95|33345.95|33345.95|33345.95|33315.8|33315.8|0
1643812220000|2022-02-02 14:30:20|33341.64|33341.64|33352.03|33352.03|33352.03|33352.03|33341.64|33341.64|0
1643812230000|2022-02-02 14:30:30|33356.34|33356.34|33379.65|33379.65|33379.65|33379.65|33356.34|33356.34|0
1643812240000|2022-02-02 14:30:40|33383.95|33383.95|33385.73|33385.73|33385.73|33385.73|33383.95|33383.95|0
1643812250000|2022-02-02 14:30:50|33383.95|33383.95|33373.56|33373.56|33388.26|33388.26|33373.56|33373.56|0
1643812260000|2022-02-02 14:31:00|33377.87|33377.87|33399.4|33399.4|33399.4|33399.4|33377.87|33377.87|0
1643812270000|2022-02-02 14:31:10|33403.71|33403.71|33416.9|33416.9|33417.65|33417.65|33395.09|33395.09|0
1643812290000|2022-02-02 14:31:30|33412.59|33412.59|33412.59|33412.59|33412.59|33412.59|33412.59|33412.59|0
1643812300000|2022-02-02 14:31:40|33408.29|33408.29|33403.98|33403.98|33408.29|33408.29|33399.67|33399.67|0
1643812310000|2022-02-02 14:31:50|33399.67|33399.67|33399.67|33399.67|33399.67|33399.67|33399.67|33399.67|0
1643812320000|2022-02-02 14:32:00|33391.06|33391.06|33391.06|33391.06|33391.06|33391.06|33391.06|33391.06|0
1643812340000|2022-02-02 14:32:20|33399.67|33399.67|33386.75|33386.75|33399.67|33399.67|33386.75|33386.75|0
1643812350000|2022-02-02 14:32:30|33395.37|33395.37|33392.57|33392.57|33395.37|33395.37|33388.26|33388.26|0
1643812360000|2022-02-02 14:32:40|33388.26|33388.26|33388.26|33388.26|33388.26|33388.26|33388.26|33388.26|0
1643812370000|2022-02-02 14:32:50|33383.95|33383.95|33383.95|33383.95|33383.95|33383.95|33383.95|33383.95|0
1643812390000|2022-02-02 14:33:10|33375.34|33375.34|33370.28|33370.28|33375.34|33375.34|33366.73|33366.73|0
1643812410000|2022-02-02 14:33:30|33365.97|33365.97|33365.97|33365.97|33365.97|33365.97|33365.97|33365.97|0
1643812420000|2022-02-02 14:33:40|33370.28|33370.28|33365.97|33365.97|33370.28|33370.28|33357.36|33357.36|0
1643812430000|2022-02-02 14:33:50|33370.28|33370.28|33370.28|33370.28|33370.28|33370.28|33370.28|33370.28|0
1643812450000|2022-02-02 14:34:10|33363.17|33363.17|33360.64|33360.64|33363.17|33363.17|33350.25|33350.25|0
1643812460000|2022-02-02 14:34:20|33369.26|33369.26|33373.56|33373.56|33373.56|33373.56|33369.26|33369.26|0
1643812470000|2022-02-02 14:34:30|33364.95|33364.95|33369.26|33369.26|33369.26|33369.26|33364.95|33364.95|0
1643812480000|2022-02-02 14:34:40|33360.64|33360.64|33352.03|33352.03|33360.64|33360.64|33352.03|33352.03|0
1643812490000|2022-02-02 14:34:50|33360.64|33360.64|33360.64|33360.64|33360.64|33360.64|33360.64|33360.64|0
1643812500000|2022-02-02 14:35:00|33362.42|33362.42|33375.34|33375.34|33375.34|33375.34|33362.42|33362.42|0
1643812510000|2022-02-02 14:35:10|33362.42|33362.42|33371.03|33371.03|33371.03|33371.03|33362.42|33362.42|0
1643812520000|2022-02-02 14:35:20|33375.34|33375.34|33375.34|33375.34|33375.34|33375.34|33375.34|33375.34|0
1643812530000|2022-02-02 14:35:30|33366.73|33366.73|33358.11|33358.11|33366.73|33366.73|33353.81|33353.81|0
1643812540000|2022-02-02 14:35:40|33353.81|33353.81|33353.81|33353.81|33353.81|33353.81|33353.81|33353.81|0
1643812550000|2022-02-02 14:35:50|33349.5|33349.5|33349.5|33349.5|33349.5|33349.5|33349.5|33349.5|0
1643812560000|2022-02-02 14:36:00|33353.81|33353.81|33349.5|33349.5|33362.42|33362.42|33349.5|33349.5|0
1643812570000|2022-02-02 14:36:10|33353.81|33353.81|33345.19|33345.19|33353.81|33353.81|33340.89|33340.89|0
1643812580000|2022-02-02 14:36:20|33340.89|33340.89|33327.97|33327.97|33340.89|33340.89|33323.66|33323.66|0
1643812590000|2022-02-02 14:36:30|33319.36|33319.36|33332.27|33332.27|33332.27|33332.27|33319.36|33319.36|0
1643812600000|2022-02-02 14:36:40|33335.83|33335.83|33327.22|33327.22|33335.83|33335.83|33327.22|33327.22|0
1643812610000|2022-02-02 14:36:50|33335.83|33335.83|33327.22|33327.22|33335.83|33335.83|33318.6|33318.6|0
1643812620000|2022-02-02 14:37:00|33322.91|33322.91|33327.22|33327.22|33327.22|33327.22|33322.91|33322.91|0
1643812630000|2022-02-02 14:37:10|33330.77|33330.77|33326.46|33326.46|33330.77|33330.77|33326.46|33326.46|0
1643812640000|2022-02-02 14:37:20|33322.16|33322.16|33310.74|33310.74|33322.16|33322.16|33302.13|33302.13|0
1643812650000|2022-02-02 14:37:30|33302.13|33302.13|33315.05|33315.05|33319.36|33319.36|33293.52|33293.52|0
1643812660000|2022-02-02 14:37:40|33323.66|33323.66|33325.44|33325.44|33325.44|33325.44|33323.66|33323.66|0
1643812670000|2022-02-02 14:37:50|33334.05|33334.05|33338.36|33338.36|33338.36|33338.36|33334.05|33334.05|0
1643812680000|2022-02-02 14:38:00|33329.75|33329.75|33329.75|33329.75|33329.75|33329.75|33325.44|33325.44|0
1643812690000|2022-02-02 14:38:10|33333.3|33333.3|33331.52|33331.52|33333.3|33333.3|33331.52|33331.52|0
1643812700000|2022-02-02 14:38:20|33327.22|33327.22|33348|33348|33348|33348|33327.22|33327.22|0
1643812710000|2022-02-02 14:38:30|33352.3|33352.3|33360.92|33360.92|33360.92|33360.92|33352.3|33352.3|0
1643812740000|2022-02-02 14:39:00|33364.47|33364.47|33364.47|33364.47|33364.47|33364.47|33364.47|33364.47|0
1643812760000|2022-02-02 14:39:20|33407.54|33407.54|33407.54|33407.54|33416.15|33416.15|33407.54|33407.54|0
1643812770000|2022-02-02 14:39:30|33403.23|33403.23|33403.23|33403.23|33403.23|33403.23|33403.23|33403.23|0
1643812800000|2022-02-02 14:40:00|33407.54|33407.54|33401.45|33401.45|33407.54|33407.54|33401.45|33401.45|0
1643812810000|2022-02-02 14:40:10|33403.23|33403.23|33416.15|33416.15|33416.15|33416.15|33403.23|33403.23|0
1643812820000|2022-02-02 14:40:20|33417.93|33417.93|33417.93|33417.93|33417.93|33417.93|33417.93|33417.93|0
1643812840000|2022-02-02 14:40:40|33426.54|33426.54|33426.54|33426.54|33426.54|33426.54|33426.54|33426.54|0
1643812850000|2022-02-02 14:40:50|33430.84|33430.84|33430.84|33430.84|33430.84|33430.84|33430.84|33430.84|0
1643812860000|2022-02-02 14:41:00|33426.54|33426.54|33426.54|33426.54|33426.54|33426.54|33426.54|33426.54|0
1643812870000|2022-02-02 14:41:10|33422.23|33422.23|33422.23|33422.23|33422.23|33422.23|33422.23|33422.23|0
1643812880000|2022-02-02 14:41:20|33426.54|33426.54|33430.84|33430.84|33430.84|33430.84|33426.54|33426.54|0
1643812890000|2022-02-02 14:41:30|33426.54|33426.54|33426.54|33426.54|33426.54|33426.54|33426.54|33426.54|0
1643812900000|2022-02-02 14:41:40|33422.23|33422.23|33422.23|33422.23|33422.23|33422.23|33422.23|33422.23|0
1643812910000|2022-02-02 14:41:50|33417.93|33417.93|33430.84|33430.84|33430.84|33430.84|33409.31|33409.31|0
1643812940000|2022-02-02 14:42:20|33426.54|33426.54|33435.15|33435.15|33439.46|33439.46|33426.54|33426.54|0
1643812950000|2022-02-02 14:42:30|33409.31|33409.31|33426.54|33426.54|33435.15|33435.15|33409.31|33409.31|0
1643812960000|2022-02-02 14:42:40|33417.93|33417.93|33430.84|33430.84|33430.84|33430.84|33417.93|33417.93|0
1643812970000|2022-02-02 14:42:50|33427.29|33427.29|33427.29|33427.29|33427.29|33427.29|33427.29|33427.29|0
1643812980000|2022-02-02 14:43:00|33418.68|33418.68|33422.98|33422.98|33422.98|33422.98|33418.68|33418.68|0
1643812990000|2022-02-02 14:43:10|33427.29|33427.29|33443.76|33443.76|33443.76|33443.76|33427.29|33427.29|0
1643813000000|2022-02-02 14:43:20|33441.99|33441.99|33450.6|33450.6|33454.91|33454.91|33441.99|33441.99|0
1643813010000|2022-02-02 14:43:30|33448.82|33448.82|33448.82|33448.82|33448.82|33448.82|33448.82|33448.82|0
1643813020000|2022-02-02 14:43:40|33453.13|33453.13|33453.13|33453.13|33453.13|33453.13|33453.13|33453.13|0
1643813030000|2022-02-02 14:43:50|33457.44|33457.44|33461.74|33461.74|33461.74|33461.74|33457.44|33457.44|0
1643813040000|2022-02-02 14:44:00|33457.44|33457.44|33452.38|33452.38|33457.44|33457.44|33448.82|33448.82|0
1643813060000|2022-02-02 14:44:20|33465.3|33465.3|33465.3|33465.3|33465.3|33465.3|33465.3|33465.3|0
1643813070000|2022-02-02 14:44:30|33463.52|33463.52|33459.21|33459.21|33463.52|33463.52|33459.21|33459.21|0
1643813080000|2022-02-02 14:44:40|33446.29|33446.29|33446.29|33446.29|33446.29|33446.29|33446.29|33446.29|0
1643813090000|2022-02-02 14:44:50|33450.6|33450.6|33454.91|33454.91|33454.91|33454.91|33450.6|33450.6|0
1643813100000|2022-02-02 14:45:00|33447.05|33447.05|33451.35|33451.35|33451.35|33451.35|33447.05|33447.05|0
1643813110000|2022-02-02 14:45:10|33447.05|33447.05|33447.05|33447.05|33447.05|33447.05|33447.05|33447.05|0
1643813130000|2022-02-02 14:45:30|33442.74|33442.74|33442.74|33442.74|33442.74|33442.74|33442.74|33442.74|0
1643813150000|2022-02-02 14:45:50|33438.43|33438.43|33438.43|33438.43|33438.43|33438.43|33438.43|33438.43|0
1643813160000|2022-02-02 14:46:00|33447.05|33447.05|33447.05|33447.05|33447.05|33447.05|33447.05|33447.05|0
1643813170000|2022-02-02 14:46:10|33448.82|33448.82|33457.44|33457.44|33457.44|33457.44|33448.82|33448.82|0
1643813180000|2022-02-02 14:46:20|33461.74|33461.74|33466.05|33466.05|33466.05|33466.05|33461.74|33461.74|0
1643813190000|2022-02-02 14:46:30|33461.74|33461.74|33457.44|33457.44|33461.74|33461.74|33457.44|33457.44|0
1643813200000|2022-02-02 14:46:40|33461.74|33461.74|33461.74|33461.74|33461.74|33461.74|33461.74|33461.74|0
1643813220000|2022-02-02 14:47:00|33463.52|33463.52|33467.83|33467.83|33467.83|33467.83|33463.52|33463.52|0
1643813270000|2022-02-02 14:47:50|33469.6|33469.6|33469.6|33469.6|33469.6|33469.6|33469.6|33469.6|0
1643813280000|2022-02-02 14:48:00|33467.83|33467.83|33467.83|33467.83|33467.83|33467.83|33467.83|33467.83|0
1643813290000|2022-02-02 14:48:10|33463.52|33463.52|33463.52|33463.52|33463.52|33463.52|33463.52|33463.52|0
1643813300000|2022-02-02 14:48:20|33476.44|33476.44|33476.44|33476.44|33476.44|33476.44|33476.44|33476.44|0
1643813310000|2022-02-02 14:48:30|33472.13|33472.13|33472.13|33472.13|33472.13|33472.13|33472.13|33472.13|0
1643813320000|2022-02-02 14:48:40|33480.75|33480.75|33480.75|33480.75|33480.75|33480.75|33480.75|33480.75|0
1643813340000|2022-02-02 14:49:00|33476.44|33476.44|33467.83|33467.83|33476.44|33476.44|33467.83|33467.83|0
1643813360000|2022-02-02 14:49:20|33472.13|33472.13|33472.13|33472.13|33472.13|33472.13|33472.13|33472.13|0
1643813370000|2022-02-02 14:49:30|33480.75|33480.75|33480.75|33480.75|33480.75|33480.75|33480.75|33480.75|0
1643813380000|2022-02-02 14:49:40|33485.05|33485.05|33485.05|33485.05|33485.05|33485.05|33485.05|33485.05|0
1643813390000|2022-02-02 14:49:50|33480.75|33480.75|33485.05|33485.05|33489.36|33489.36|33480.75|33480.75|0
1643813400000|2022-02-02 14:50:00|33480.75|33480.75|33480.75|33480.75|33480.75|33480.75|33480.75|33480.75|0
1643813410000|2022-02-02 14:50:10|33485.05|33485.05|33485.05|33485.05|33485.05|33485.05|33485.05|33485.05|0
1643813430000|2022-02-02 14:50:30|33480.75|33480.75|33476.44|33476.44|33480.75|33480.75|33472.13|33472.13|0
1643813440000|2022-02-02 14:50:40|33472.13|33472.13|33467.83|33467.83|33472.13|33472.13|33463.52|33463.52|0
1643813460000|2022-02-02 14:51:00|33472.13|33472.13|33472.13|33472.13|33472.13|33472.13|33472.13|33472.13|0
1643813470000|2022-02-02 14:51:10|33476.44|33476.44|33467.83|33467.83|33476.44|33476.44|33467.83|33467.83|0
1643813480000|2022-02-02 14:51:20|33454.91|33454.91|33453.13|33453.13|33454.91|33454.91|33453.13|33453.13|0
1643813490000|2022-02-02 14:51:30|33448.82|33448.82|33440.21|33440.21|33457.44|33457.44|33440.21|33440.21|0
1643813500000|2022-02-02 14:51:40|33448.82|33448.82|33448.82|33448.82|33448.82|33448.82|33448.82|33448.82|0
1643813520000|2022-02-02 14:52:00|33453.13|33453.13|33466.05|33466.05|33470.35|33470.35|33453.13|33453.13|0
1643813540000|2022-02-02 14:52:20|33457.44|33457.44|33457.44|33457.44|33457.44|33457.44|33457.44|33457.44|0
1643813550000|2022-02-02 14:52:30|33461.74|33461.74|33461.74|33461.74|33461.74|33461.74|33461.74|33461.74|0
1643813570000|2022-02-02 14:52:50|33466.05|33466.05|33466.05|33466.05|33466.05|33466.05|33466.05|33466.05|0
1643813600000|2022-02-02 14:53:20|33474.66|33474.66|33474.66|33474.66|33474.66|33474.66|33474.66|33474.66|0
1643813610000|2022-02-02 14:53:30|33496.19|33496.19|33496.19|33496.19|33496.19|33496.19|33496.19|33496.19|0
1643813630000|2022-02-02 14:53:50|33491.89|33491.89|33509.11|33509.11|33509.11|33509.11|33491.89|33491.89|0
1643813640000|2022-02-02 14:54:00|33510.89|33510.89|33500.5|33500.5|33510.89|33510.89|33496.19|33496.19|0
1643813660000|2022-02-02 14:54:20|33504.81|33504.81|33504.81|33504.81|33504.81|33504.81|33504.81|33504.81|0
1643813670000|2022-02-02 14:54:30|33500.5|33500.5|33500.5|33500.5|33500.5|33500.5|33500.5|33500.5|0
1643813690000|2022-02-02 14:54:50|33496.19|33496.19|33494.42|33494.42|33496.19|33496.19|33492.64|33492.64|0
1643813700000|2022-02-02 14:55:00|33492.64|33492.64|33486.56|33486.56|33492.64|33492.64|33486.56|33486.56|0
1643813720000|2022-02-02 14:55:20|33484.78|33484.78|33478.69|33478.69|33484.78|33484.78|33478.69|33478.69|0
1643813730000|2022-02-02 14:55:30|33483|33483|33491.61|33491.61|33491.61|33491.61|33483|33483|0
1643813740000|2022-02-02 14:55:40|33495.92|33495.92|33495.92|33495.92|33495.92|33495.92|33495.92|33495.92|0
1643813750000|2022-02-02 14:55:50|33487.31|33487.31|33491.61|33491.61|33491.61|33491.61|33487.31|33487.31|0
1643813760000|2022-02-02 14:56:00|33487.31|33487.31|33487.31|33487.31|33487.31|33487.31|33487.31|33487.31|0
1643813770000|2022-02-02 14:56:10|33491.61|33491.61|33491.61|33491.61|33491.61|33491.61|33491.61|33491.61|0
1643813780000|2022-02-02 14:56:20|33495.17|33495.17|33495.17|33495.17|33495.17|33495.17|33495.17|33495.17|0
1643813790000|2022-02-02 14:56:30|33490.86|33490.86|33487.31|33487.31|33490.86|33490.86|33487.31|33487.31|0
1643813820000|2022-02-02 14:57:00|33491.61|33491.61|33491.61|33491.61|33491.61|33491.61|33491.61|33491.61|0
1643813830000|2022-02-02 14:57:10|33493.39|33493.39|33497.7|33497.7|33497.7|33497.7|33493.39|33493.39|0
1643813840000|2022-02-02 14:57:20|33502|33502|33493.39|33493.39|33502|33502|33493.39|33493.39|0
1643813850000|2022-02-02 14:57:30|33480.47|33480.47|33475.14|33475.14|33480.47|33480.47|33475.14|33475.14|0
1643813870000|2022-02-02 14:57:50|33470.83|33470.83|33466.53|33466.53|33470.83|33470.83|33466.53|33466.53|0
1643813880000|2022-02-02 14:58:00|33462.22|33462.22|33453.61|33453.61|33462.22|33462.22|33453.61|33453.61|0
1643813890000|2022-02-02 14:58:10|33449.3|33449.3|33449.3|33449.3|33449.3|33449.3|33449.3|33449.3|0
1643813900000|2022-02-02 14:58:20|33445|33445|33445|33445|33445|33445|33445|33445|0
1643813910000|2022-02-02 14:58:30|33443.22|33443.22|33443.97|33443.97|33443.97|33443.97|33439.66|33439.66|0
1643813920000|2022-02-02 14:58:40|33448.28|33448.28|33448.28|33448.28|33448.28|33448.28|33448.28|33448.28|0
1643813930000|2022-02-02 14:58:50|33443.97|33443.97|33443.97|33443.97|33443.97|33443.97|33443.97|33443.97|0
1643813950000|2022-02-02 14:59:10|33439.66|33439.66|33439.66|33439.66|33439.66|33439.66|33439.66|33439.66|0
1643813970000|2022-02-02 14:59:30|33435.36|33435.36|33435.36|33435.36|33435.36|33435.36|33435.36|33435.36|0
1643813990000|2022-02-02 14:59:50|33431.05|33431.05|33431.05|33431.05|33431.05|33431.05|33431.05|33431.05|0
1643814000000|2022-02-02 15:00:00|33422.44|33422.44|33423.19|33423.19|33423.19|33423.19|33418.88|33418.88|0
1643814010000|2022-02-02 15:00:10|33424.97|33424.97|33403.43|33403.43|33424.97|33424.97|33403.43|33403.43|0
1643814020000|2022-02-02 15:00:20|33399.13|33399.13|33399.13|33399.13|33399.13|33399.13|33399.13|33399.13|0
1643814030000|2022-02-02 15:00:30|33400.91|33400.91|33405.21|33405.21|33405.21|33405.21|33400.91|33400.91|0
1643814040000|2022-02-02 15:00:40|33413.82|33413.82|33409.52|33409.52|33413.82|33413.82|33409.52|33409.52|0
1643814050000|2022-02-02 15:00:50|33396.6|33396.6|33396.6|33396.6|33396.6|33396.6|33396.6|33396.6|0
1643814060000|2022-02-02 15:01:00|33405.21|33405.21|33413.82|33413.82|33413.82|33413.82|33405.21|33405.21|0
1643814070000|2022-02-02 15:01:10|33400.91|33400.91|33405.21|33405.21|33405.21|33405.21|33400.91|33400.91|0
1643814110000|2022-02-02 15:01:50|33396.6|33396.6|33381.9|33381.9|33396.6|33396.6|33381.9|33381.9|0
1643814120000|2022-02-02 15:02:00|33373.29|33373.29|33364.68|33364.68|33373.29|33373.29|33364.68|33364.68|0
1643814140000|2022-02-02 15:02:20|33368.98|33368.98|33368.98|33368.98|33368.98|33368.98|33368.98|33368.98|0
1643814150000|2022-02-02 15:02:30|33364.68|33364.68|33364.68|33364.68|33364.68|33364.68|33364.68|33364.68|0
1643814180000|2022-02-02 15:03:00|33373.29|33373.29|33373.29|33373.29|33373.29|33373.29|33373.29|33373.29|0
1643814200000|2022-02-02 15:03:20|33368.98|33368.98|33368.98|33368.98|33368.98|33368.98|33368.98|33368.98|0
1643814210000|2022-02-02 15:03:30|33367.21|33367.21|33367.21|33367.21|33367.21|33367.21|33367.21|33367.21|0
1643814220000|2022-02-02 15:03:40|33371.51|33371.51|33375.82|33375.82|33375.82|33375.82|33371.51|33371.51|0
1643814230000|2022-02-02 15:03:50|33380.12|33380.12|33380.12|33380.12|33380.12|33380.12|33380.12|33380.12|0
1643814240000|2022-02-02 15:04:00|33388.74|33388.74|33388.74|33388.74|33388.74|33388.74|33388.74|33388.74|0
1643814260000|2022-02-02 15:04:20|33380.12|33380.12|33367.21|33367.21|33380.12|33380.12|33367.21|33367.21|0
1643814270000|2022-02-02 15:04:30|33371.51|33371.51|33371.51|33371.51|33371.51|33371.51|33371.51|33371.51|0
1643814280000|2022-02-02 15:04:40|33367.21|33367.21|33367.21|33367.21|33367.21|33367.21|33367.21|33367.21|0
1643814300000|2022-02-02 15:05:00|33375.82|33375.82|33380.12|33380.12|33380.12|33380.12|33371.51|33371.51|0
1643814340000|2022-02-02 15:05:40|33384.43|33384.43|33384.43|33384.43|33384.43|33384.43|33384.43|33384.43|0
1643814360000|2022-02-02 15:06:00|33393.04|33393.04|33393.04|33393.04|33393.04|33393.04|33393.04|33393.04|0
1643814370000|2022-02-02 15:06:10|33384.43|33384.43|33380.12|33380.12|33384.43|33384.43|33380.12|33380.12|0
1643814410000|2022-02-02 15:06:50|33384.43|33384.43|33388.74|33388.74|33388.74|33388.74|33384.43|33384.43|0
1643814420000|2022-02-02 15:07:00|33386.96|33386.96|33386.96|33386.96|33386.96|33386.96|33386.96|33386.96|0
1643814430000|2022-02-02 15:07:10|33388.74|33388.74|33388.74|33388.74|33388.74|33388.74|33388.74|33388.74|0
1643814440000|2022-02-02 15:07:20|33393.04|33393.04|33393.04|33393.04|33393.04|33393.04|33393.04|33393.04|0
1643814470000|2022-02-02 15:07:50|33389.49|33389.49|33391.27|33391.27|33393.04|33393.04|33389.49|33389.49|0
1643814480000|2022-02-02 15:08:00|33393.04|33393.04|33393.04|33393.04|33393.04|33393.04|33393.04|33393.04|0
1643814500000|2022-02-02 15:08:20|33397.35|33397.35|33397.35|33397.35|33397.35|33397.35|33397.35|33397.35|0
1643814550000|2022-02-02 15:09:10|33384.43|33384.43|33384.43|33384.43|33384.43|33384.43|33384.43|33384.43|0
1643814570000|2022-02-02 15:09:30|33380.12|33380.12|33374.79|33374.79|33380.12|33380.12|33374.79|33374.79|0
1643814580000|2022-02-02 15:09:40|33370.49|33370.49|33370.49|33370.49|33370.49|33370.49|33370.49|33370.49|0
1643814590000|2022-02-02 15:09:50|33374.79|33374.79|33374.79|33374.79|33374.79|33374.79|33374.79|33374.79|0
1643814600000|2022-02-02 15:10:00|33370.49|33370.49|33366.93|33366.93|33370.49|33370.49|33366.93|33366.93|0
1643814620000|2022-02-02 15:10:20|33365.16|33365.16|33365.16|33365.16|33365.16|33365.16|33365.16|33365.16|0
1643814650000|2022-02-02 15:10:50|33369.46|33369.46|33369.46|33369.46|33369.46|33369.46|33369.46|33369.46|0
1643814660000|2022-02-02 15:11:00|33371.24|33371.24|33378.07|33378.07|33379.85|33379.85|33371.24|33371.24|0
1643814670000|2022-02-02 15:11:10|33371.99|33371.99|33371.99|33371.99|33371.99|33371.99|33371.99|33371.99|0
1643814700000|2022-02-02 15:11:40|33376.3|33376.3|33376.3|33376.3|33376.3|33376.3|33376.3|33376.3|0
1643814710000|2022-02-02 15:11:50|33380.6|33380.6|33380.6|33380.6|33380.6|33380.6|33380.6|33380.6|0
1643814720000|2022-02-02 15:12:00|33376.3|33376.3|33376.3|33376.3|33376.3|33376.3|33376.3|33376.3|0
1643814750000|2022-02-02 15:12:30|33380.6|33380.6|33380.6|33380.6|33380.6|33380.6|33380.6|33380.6|0
1643814760000|2022-02-02 15:12:40|33371.99|33371.99|33365.91|33365.91|33371.99|33371.99|33365.91|33365.91|0
1643814770000|2022-02-02 15:12:50|33374.52|33374.52|33370.21|33370.21|33374.52|33374.52|33370.21|33370.21|0
1643814780000|2022-02-02 15:13:00|33368.44|33368.44|33368.44|33368.44|33368.44|33368.44|33368.44|33368.44|0
1643814790000|2022-02-02 15:13:10|33371.99|33371.99|33371.99|33371.99|33371.99|33371.99|33371.99|33371.99|0
1643814830000|2022-02-02 15:13:50|33367.68|33367.68|33364.13|33364.13|33367.68|33367.68|33364.13|33364.13|0
1643814840000|2022-02-02 15:14:00|33365.91|33365.91|33374.52|33374.52|33374.52|33374.52|33365.91|33365.91|0
1643814860000|2022-02-02 15:14:20|33379.85|33379.85|33379.85|33379.85|33379.85|33379.85|33379.85|33379.85|0
1643814870000|2022-02-02 15:14:30|33366.93|33366.93|33366.93|33366.93|33366.93|33366.93|33366.93|33366.93|0
1643814890000|2022-02-02 15:14:50|33362.63|33362.63|33362.63|33362.63|33362.63|33362.63|33362.63|33362.63|0
1643814900000|2022-02-02 15:15:00|33364.4|33364.4|33364.4|33364.4|33366.18|33366.18|33364.4|33364.4|0
1643814910000|2022-02-02 15:15:10|33351.48|33351.48|33351.48|33351.48|33351.48|33351.48|33351.48|33351.48|0
1643814920000|2022-02-02 15:15:20|33347.18|33347.18|33354.01|33354.01|33354.01|33354.01|33345.4|33345.4|0
1643814940000|2022-02-02 15:15:40|33349.71|33349.71|33349.71|33349.71|33349.71|33349.71|33349.71|33349.71|0
1643814950000|2022-02-02 15:15:50|33347.93|33347.93|33347.93|33347.93|33347.93|33347.93|33347.93|33347.93|0
1643815000000|2022-02-02 15:16:40|33356.54|33356.54|33360.1|33360.1|33360.1|33360.1|33356.54|33356.54|0
1643815010000|2022-02-02 15:16:50|33361.87|33361.87|33361.87|33361.87|33361.87|33361.87|33361.87|33361.87|0
1643815020000|2022-02-02 15:17:00|33357.57|33357.57|33351.48|33351.48|33357.57|33357.57|33351.48|33351.48|0
1643815030000|2022-02-02 15:17:10|33347.18|33347.18|33355.79|33355.79|33355.79|33355.79|33347.18|33347.18|0
1643815070000|2022-02-02 15:17:50|33360.1|33360.1|33360.1|33360.1|33360.1|33360.1|33360.1|33360.1|0
1643815100000|2022-02-02 15:18:20|33355.79|33355.79|33351.48|33351.48|33355.79|33355.79|33351.48|33351.48|0
1643815110000|2022-02-02 15:18:30|33347.18|33347.18|33351.48|33351.48|33351.48|33351.48|33347.18|33347.18|0
1643815120000|2022-02-02 15:18:40|33360.1|33360.1|33360.1|33360.1|33360.1|33360.1|33360.1|33360.1|0
1643815130000|2022-02-02 15:18:50|33373.02|33373.02|33373.02|33373.02|33373.02|33373.02|33373.02|33373.02|0
1643815140000|2022-02-02 15:19:00|33376.57|33376.57|33385.46|33385.46|33385.46|33385.46|33376.57|33376.57|0
1643815160000|2022-02-02 15:19:20|33389.76|33389.76|33368.98|33368.98|33389.76|33389.76|33368.98|33368.98|0
1643815170000|2022-02-02 15:19:30|33364.68|33364.68|33368.98|33368.98|33368.98|33368.98|33364.68|33364.68|0
1643815180000|2022-02-02 15:19:40|33377.6|33377.6|33377.6|33377.6|33377.6|33377.6|33377.6|33377.6|0
1643815200000|2022-02-02 15:20:00|33373.29|33373.29|33368.98|33368.98|33373.29|33373.29|33368.98|33368.98|0
1643815230000|2022-02-02 15:20:30|33373.29|33373.29|33377.6|33377.6|33390.52|33390.52|33373.29|33373.29|0
1643815240000|2022-02-02 15:20:40|33386.21|33386.21|33386.21|33386.21|33386.21|33386.21|33386.21|33386.21|0
1643815260000|2022-02-02 15:21:00|33393.32|33393.32|33397.62|33397.62|33401.93|33401.93|33393.32|33393.32|0
1643815290000|2022-02-02 15:21:30|33395.85|33395.85|33404.46|33404.46|33404.46|33404.46|33395.85|33395.85|0
1643815300000|2022-02-02 15:21:40|33391.54|33391.54|33395.85|33395.85|33395.85|33395.85|33391.54|33391.54|0
1643815310000|2022-02-02 15:21:50|33397.62|33397.62|33397.62|33397.62|33397.62|33397.62|33397.62|33397.62|0
1643815320000|2022-02-02 15:22:00|33389.01|33389.01|33389.01|33389.01|33389.01|33389.01|33389.01|33389.01|0
1643815330000|2022-02-02 15:22:10|33390.79|33390.79|33399.4|33399.4|33409.04|33409.04|33390.79|33390.79|0
1643815350000|2022-02-02 15:22:30|33403.71|33403.71|33408.01|33408.01|33408.01|33408.01|33403.71|33403.71|0
1643815380000|2022-02-02 15:23:00|33416.63|33416.63|33414.85|33414.85|33416.63|33416.63|33414.85|33414.85|0
1643815390000|2022-02-02 15:23:10|33419.16|33419.16|33419.16|33419.16|33419.16|33419.16|33419.16|33419.16|0
1643815400000|2022-02-02 15:23:20|33423.46|33423.46|33414.85|33414.85|33423.46|33423.46|33414.85|33414.85|0
1643815410000|2022-02-02 15:23:30|33423.46|33423.46|33423.46|33423.46|33423.46|33423.46|33423.46|33423.46|0
1643815420000|2022-02-02 15:23:40|33432.08|33432.08|33423.46|33423.46|33432.08|33432.08|33423.46|33423.46|0
1643815440000|2022-02-02 15:24:00|33427.77|33427.77|33427.77|33427.77|33427.77|33427.77|33427.77|33427.77|0
1643815490000|2022-02-02 15:24:50|33406.24|33406.24|33406.24|33406.24|33406.24|33406.24|33406.24|33406.24|0
1643815500000|2022-02-02 15:25:00|33414.85|33414.85|33414.85|33414.85|33414.85|33414.85|33414.85|33414.85|0
1643815530000|2022-02-02 15:25:30|33419.16|33419.16|33419.16|33419.16|33419.16|33419.16|33419.16|33419.16|0
1643815550000|2022-02-02 15:25:50|33414.85|33414.85|33414.85|33414.85|33414.85|33414.85|33414.85|33414.85|0
1643815590000|2022-02-02 15:26:30|33416.63|33416.63|33416.63|33416.63|33416.63|33416.63|33416.63|33416.63|0
1643815600000|2022-02-02 15:26:40|33412.32|33412.32|33412.32|33412.32|33412.32|33412.32|33412.32|33412.32|0
1643815620000|2022-02-02 15:27:00|33408.01|33408.01|33411.57|33411.57|33415.87|33415.87|33408.01|33408.01|0
1643815680000|2022-02-02 15:28:00|33416.9|33416.9|33416.9|33416.9|33416.9|33416.9|33416.9|33416.9|0
1643815720000|2022-02-02 15:28:40|33421.21|33421.21|33421.21|33421.21|33421.21|33421.21|33421.21|33421.21|0
1643815730000|2022-02-02 15:28:50|33425.51|33425.51|33425.51|33425.51|33425.51|33425.51|33425.51|33425.51|0
1643815750000|2022-02-02 15:29:10|33423.74|33423.74|33423.74|33423.74|33423.74|33423.74|33423.74|33423.74|0
1643815770000|2022-02-02 15:29:30|33415.12|33415.12|33415.12|33415.12|33415.12|33415.12|33415.12|33415.12|0
1643815800000|2022-02-02 15:30:00|33419.43|33419.43|33419.43|33419.43|33419.43|33419.43|33415.12|33415.12|0
1643815810000|2022-02-02 15:30:10|33415.12|33415.12|33415.12|33415.12|33415.12|33415.12|33415.12|33415.12|0
1643815830000|2022-02-02 15:30:30|33411.57|33411.57|33409.79|33409.79|33411.57|33411.57|33409.79|33409.79|0
1643815840000|2022-02-02 15:30:40|33414.1|33414.1|33414.1|33414.1|33414.1|33414.1|33414.1|33414.1|0
1643815850000|2022-02-02 15:30:50|33409.79|33409.79|33405.48|33405.48|33409.79|33409.79|33401.18|33401.18|0
1643815860000|2022-02-02 15:31:00|33409.79|33409.79|33409.79|33409.79|33409.79|33409.79|33409.79|33409.79|0
1643815870000|2022-02-02 15:31:10|33405.48|33405.48|33405.48|33405.48|33405.48|33405.48|33405.48|33405.48|0
1643815880000|2022-02-02 15:31:20|33407.26|33407.26|33407.26|33407.26|33407.26|33407.26|33407.26|33407.26|0
1643815900000|2022-02-02 15:31:40|33409.04|33409.04|33410.82|33410.82|33410.82|33410.82|33409.04|33409.04|0
1643815920000|2022-02-02 15:32:00|33415.12|33415.12|33415.12|33415.12|33415.12|33415.12|33415.12|33415.12|0
1643815930000|2022-02-02 15:32:10|33413.35|33413.35|33413.35|33413.35|33413.35|33413.35|33413.35|33413.35|0
1643815950000|2022-02-02 15:32:30|33417.65|33417.65|33417.65|33417.65|33417.65|33417.65|33417.65|33417.65|0
1643815970000|2022-02-02 15:32:50|33413.35|33413.35|33413.35|33413.35|33413.35|33413.35|33413.35|33413.35|0
1643815980000|2022-02-02 15:33:00|33417.65|33417.65|33404.73|33404.73|33417.65|33417.65|33404.73|33404.73|0
1643816000000|2022-02-02 15:33:20|33406.51|33406.51|33406.51|33406.51|33406.51|33406.51|33406.51|33406.51|0
1643816010000|2022-02-02 15:33:30|33415.12|33415.12|33415.12|33415.12|33415.12|33415.12|33415.12|33415.12|0
1643816020000|2022-02-02 15:33:40|33410.82|33410.82|33410.82|33410.82|33410.82|33410.82|33410.82|33410.82|0
1643816030000|2022-02-02 15:33:50|33415.12|33415.12|33404.73|33404.73|33415.12|33415.12|33404.73|33404.73|0
1643816040000|2022-02-02 15:34:00|33409.04|33409.04|33404.73|33404.73|33409.04|33409.04|33404.73|33404.73|0
1643816060000|2022-02-02 15:34:20|33400.43|33400.43|33400.43|33400.43|33400.43|33400.43|33400.43|33400.43|0
1643816070000|2022-02-02 15:34:30|33391.81|33391.81|33383.2|33383.2|33391.81|33391.81|33383.2|33383.2|0
1643816080000|2022-02-02 15:34:40|33391.81|33391.81|33392.57|33392.57|33392.57|33392.57|33388.26|33388.26|0
1643816100000|2022-02-02 15:35:00|33383.95|33383.95|33382.18|33382.18|33383.95|33383.95|33379.65|33379.65|0
1643816110000|2022-02-02 15:35:10|33386.48|33386.48|33386.48|33386.48|33390.79|33390.79|33386.48|33386.48|0
1643816140000|2022-02-02 15:35:40|33394.34|33394.34|33392.57|33392.57|33402.2|33402.2|33392.57|33392.57|0
1643816150000|2022-02-02 15:35:50|33401.18|33401.18|33396.87|33396.87|33401.18|33401.18|33396.87|33396.87|0
1643816170000|2022-02-02 15:36:10|33405.48|33405.48|33405.48|33405.48|33405.48|33405.48|33405.48|33405.48|0
1643816180000|2022-02-02 15:36:20|33396.87|33396.87|33401.18|33401.18|33401.18|33401.18|33396.87|33396.87|0
1643816190000|2022-02-02 15:36:30|33402.96|33402.96|33402.96|33402.96|33402.96|33402.96|33402.96|33402.96|0
1643816200000|2022-02-02 15:36:40|33411.57|33411.57|33413.35|33413.35|33413.35|33413.35|33411.57|33411.57|0
1643816210000|2022-02-02 15:36:50|33409.04|33409.04|33409.04|33409.04|33409.04|33409.04|33409.04|33409.04|0
1643816220000|2022-02-02 15:37:00|33404.73|33404.73|33404.73|33404.73|33404.73|33404.73|33404.73|33404.73|0
1643816230000|2022-02-02 15:37:10|33417.65|33417.65|33417.65|33417.65|33417.65|33417.65|33417.65|33417.65|0
1643816240000|2022-02-02 15:37:20|33409.04|33409.04|33404.73|33404.73|33409.04|33409.04|33404.73|33404.73|0
1643816250000|2022-02-02 15:37:30|33421.96|33421.96|33417.65|33417.65|33421.96|33421.96|33417.65|33417.65|0
1643816270000|2022-02-02 15:37:50|33421.96|33421.96|33420.18|33420.18|33423.74|33423.74|33420.18|33420.18|0
1643816310000|2022-02-02 15:38:30|33424.49|33424.49|33424.49|33424.49|33424.49|33424.49|33424.49|33424.49|0
1643816320000|2022-02-02 15:38:40|33415.87|33415.87|33415.87|33415.87|33415.87|33415.87|33415.87|33415.87|0
1643816330000|2022-02-02 15:38:50|33414.1|33414.1|33418.4|33418.4|33418.4|33418.4|33414.1|33414.1|0
1643816350000|2022-02-02 15:39:10|33409.79|33409.79|33409.79|33409.79|33409.79|33409.79|33409.79|33409.79|0
1643816360000|2022-02-02 15:39:20|33408.01|33408.01|33408.01|33408.01|33408.01|33408.01|33408.01|33408.01|0
1643816380000|2022-02-02 15:39:40|33403.71|33403.71|33403.71|33403.71|33403.71|33403.71|33403.71|33403.71|0
1643816390000|2022-02-02 15:39:50|33412.32|33412.32|33409.79|33409.79|33418.4|33418.4|33409.79|33409.79|0
1643816400000|2022-02-02 15:40:00|33405.48|33405.48|33396.87|33396.87|33405.48|33405.48|33396.87|33396.87|0
1643816410000|2022-02-02 15:40:10|33401.18|33401.18|33401.18|33401.18|33401.18|33401.18|33401.18|33401.18|0
1643816420000|2022-02-02 15:40:20|33405.48|33405.48|33409.79|33409.79|33409.79|33409.79|33401.18|33401.18|0
1643816450000|2022-02-02 15:40:50|33405.48|33405.48|33405.48|33405.48|33405.48|33405.48|33405.48|33405.48|0
1643816460000|2022-02-02 15:41:00|33401.18|33401.18|33395.09|33395.09|33401.18|33401.18|33395.09|33395.09|0
1643816470000|2022-02-02 15:41:10|33390.79|33390.79|33386.48|33386.48|33390.79|33390.79|33382.18|33382.18|0
1643816480000|2022-02-02 15:41:20|33384.7|33384.7|33384.7|33384.7|33384.7|33384.7|33384.7|33384.7|0
1643816490000|2022-02-02 15:41:30|33376.09|33376.09|33371.79|33371.79|33376.09|33376.09|33371.79|33371.79|0
1643816500000|2022-02-02 15:41:40|33376.09|33376.09|33376.09|33376.09|33376.09|33376.09|33376.09|33376.09|0
1643816520000|2022-02-02 15:42:00|33371.79|33371.79|33382.18|33382.18|33382.18|33382.18|33371.79|33371.79|0
1643816550000|2022-02-02 15:42:30|33386.48|33386.48|33386.48|33386.48|33386.48|33386.48|33386.48|33386.48|0
1643816570000|2022-02-02 15:42:50|33382.18|33382.18|33382.18|33382.18|33382.18|33382.18|33382.18|33382.18|0
1643816590000|2022-02-02 15:43:10|33386.48|33386.48|33386.48|33386.48|33386.48|33386.48|33386.48|33386.48|0
1643816610000|2022-02-02 15:43:30|33373.56|33373.56|33373.56|33373.56|33373.56|33373.56|33373.56|33373.56|0
1643816620000|2022-02-02 15:43:40|33364.95|33364.95|33371.79|33371.79|33371.79|33371.79|33358.87|33358.87|0
1643816650000|2022-02-02 15:44:10|33367.48|33367.48|33363.17|33363.17|33367.48|33367.48|33363.17|33363.17|0
1643816660000|2022-02-02 15:44:20|33367.48|33367.48|33367.48|33367.48|33367.48|33367.48|33367.48|33367.48|0
1643816670000|2022-02-02 15:44:30|33363.17|33363.17|33363.17|33363.17|33367.48|33367.48|33363.17|33363.17|0
1643816680000|2022-02-02 15:44:40|33358.87|33358.87|33358.87|33358.87|33358.87|33358.87|33358.87|33358.87|0
1643816700000|2022-02-02 15:45:00|33363.17|33363.17|33363.17|33363.17|33363.17|33363.17|33363.17|33363.17|0
1643816790000|2022-02-02 15:46:30|33367.48|33367.48|33367.48|33367.48|33367.48|33367.48|33367.48|33367.48|0
1643816820000|2022-02-02 15:47:00|33371.79|33371.79|33371.79|33371.79|33371.79|33371.79|33371.79|33371.79|0
1643816860000|2022-02-02 15:47:40|33376.09|33376.09|33382.18|33382.18|33382.18|33382.18|33376.09|33376.09|0
1643816870000|2022-02-02 15:47:50|33383.95|33383.95|33388.26|33388.26|33388.26|33388.26|33383.95|33383.95|0
1643816940000|2022-02-02 15:49:00|33383.95|33383.95|33379.65|33379.65|33383.95|33383.95|33379.65|33379.65|0
1643816970000|2022-02-02 15:49:30|33371.03|33371.03|33375.34|33375.34|33375.34|33375.34|33371.03|33371.03|0
1643816990000|2022-02-02 15:49:50|33373.56|33373.56|33373.56|33373.56|33373.56|33373.56|33373.56|33373.56|0
1643817000000|2022-02-02 15:50:00|33371.79|33371.79|33371.79|33371.79|33371.79|33371.79|33371.79|33371.79|0
1643817020000|2022-02-02 15:50:20|33363.17|33363.17|33363.17|33363.17|33363.17|33363.17|33363.17|33363.17|0
1643817030000|2022-02-02 15:50:30|33367.48|33367.48|33367.48|33367.48|33367.48|33367.48|33367.48|33367.48|0
1643817040000|2022-02-02 15:50:40|33363.17|33363.17|33363.17|33363.17|33363.17|33363.17|33363.17|33363.17|0
1643817060000|2022-02-02 15:51:00|33361.39|33361.39|33361.39|33361.39|33361.39|33361.39|33361.39|33361.39|0
1643817090000|2022-02-02 15:51:30|33365.7|33365.7|33361.39|33361.39|33365.7|33365.7|33361.39|33361.39|0
1643817110000|2022-02-02 15:51:50|33365.7|33365.7|33365.7|33365.7|33365.7|33365.7|33365.7|33365.7|0
1643817120000|2022-02-02 15:52:00|33367.48|33367.48|33375.34|33375.34|33375.34|33375.34|33367.48|33367.48|0
1643817130000|2022-02-02 15:52:10|33379.65|33379.65|33383.95|33383.95|33383.95|33383.95|33379.65|33379.65|0
1643817140000|2022-02-02 15:52:20|33387.51|33387.51|33396.12|33396.12|33396.12|33396.12|33387.51|33387.51|0
1643817160000|2022-02-02 15:52:40|33391.81|33391.81|33391.81|33391.81|33391.81|33391.81|33391.81|33391.81|0
1643817170000|2022-02-02 15:52:50|33387.51|33387.51|33387.51|33387.51|33387.51|33387.51|33387.51|33387.51|0
1643817180000|2022-02-02 15:53:00|33385.73|33385.73|33385.73|33385.73|33385.73|33385.73|33385.73|33385.73|0
1643817200000|2022-02-02 15:53:20|33390.04|33390.04|33390.04|33390.04|33390.04|33390.04|33390.04|33390.04|0
1643817230000|2022-02-02 15:53:50|33385.73|33385.73|33385.73|33385.73|33385.73|33385.73|33385.73|33385.73|0
1643817240000|2022-02-02 15:54:00|33389.28|33389.28|33380.67|33380.67|33389.28|33389.28|33380.67|33380.67|0
1643817260000|2022-02-02 15:54:20|33384.98|33384.98|33384.98|33384.98|33384.98|33384.98|33384.98|33384.98|0
1643817280000|2022-02-02 15:54:40|33380.67|33380.67|33380.67|33380.67|33380.67|33380.67|33380.67|33380.67|0
1643817290000|2022-02-02 15:54:50|33384.98|33384.98|33384.98|33384.98|33384.98|33384.98|33384.98|33384.98|0
1643817300000|2022-02-02 15:55:00|33389.28|33389.28|33393.59|33393.59|33393.59|33393.59|33389.28|33389.28|0
1643817320000|2022-02-02 15:55:20|33397.9|33397.9|33397.9|33397.9|33397.9|33397.9|33397.9|33397.9|0
1643817330000|2022-02-02 15:55:30|33402.2|33402.2|33402.2|33402.2|33402.2|33402.2|33402.2|33402.2|0
1643817340000|2022-02-02 15:55:40|33403.98|33403.98|33403.98|33403.98|33403.98|33403.98|33403.98|33403.98|0
1643817360000|2022-02-02 15:56:00|33402.2|33402.2|33396.12|33396.12|33402.2|33402.2|33396.12|33396.12|0
1643817370000|2022-02-02 15:56:10|33391.81|33391.81|33400.43|33400.43|33400.43|33400.43|33391.81|33391.81|0
1643817380000|2022-02-02 15:56:20|33396.12|33396.12|33397.9|33397.9|33397.9|33397.9|33396.12|33396.12|0
1643817410000|2022-02-02 15:56:50|33406.51|33406.51|33406.51|33406.51|33406.51|33406.51|33406.51|33406.51|0
1643817430000|2022-02-02 15:57:10|33410.82|33410.82|33410.82|33410.82|33410.82|33410.82|33410.82|33410.82|0
1643817440000|2022-02-02 15:57:20|33419.43|33419.43|33415.12|33415.12|33419.43|33419.43|33415.12|33415.12|0
1643817460000|2022-02-02 15:57:40|33410.82|33410.82|33410.82|33410.82|33410.82|33410.82|33410.82|33410.82|0
1643817480000|2022-02-02 15:58:00|33415.12|33415.12|33415.12|33415.12|33415.12|33415.12|33415.12|33415.12|0
1643817510000|2022-02-02 15:58:30|33410.82|33410.82|33410.82|33410.82|33410.82|33410.82|33410.82|33410.82|0
1643817520000|2022-02-02 15:58:40|33415.12|33415.12|33415.12|33415.12|33415.12|33415.12|33415.12|33415.12|0
1643817530000|2022-02-02 15:58:50|33419.43|33419.43|33419.43|33419.43|33419.43|33419.43|33419.43|33419.43|0
1643817550000|2022-02-02 15:59:10|33423.74|33423.74|33423.74|33423.74|33423.74|33423.74|33423.74|33423.74|0
1643817570000|2022-02-02 15:59:30|33432.35|33432.35|33432.35|33432.35|33432.35|33432.35|33432.35|33432.35|0
1643817590000|2022-02-02 15:59:50|33423.74|33423.74|33423.74|33423.74|33423.74|33423.74|33423.74|33423.74|0
1643817600000|2022-02-02 16:00:00|33428.04|33428.04|33419.43|33419.43|33428.04|33428.04|33419.43|33419.43|0
1643817610000|2022-02-02 16:00:10|33417.65|33417.65|33417.65|33417.65|33417.65|33417.65|33417.65|33417.65|0
1643817630000|2022-02-02 16:00:30|33413.35|33413.35|33411.57|33411.57|33413.35|33413.35|33411.57|33411.57|0
1643817640000|2022-02-02 16:00:40|33415.87|33415.87|33420.18|33420.18|33420.18|33420.18|33415.87|33415.87|0
1643817660000|2022-02-02 16:01:00|33421.96|33421.96|33421.96|33421.96|33421.96|33421.96|33421.96|33421.96|0
1643817670000|2022-02-02 16:01:10|33420.18|33420.18|33428.79|33428.79|33428.79|33428.79|33420.18|33420.18|0
1643817700000|2022-02-02 16:01:40|33424.49|33424.49|33426.27|33426.27|33426.27|33426.27|33424.49|33424.49|0
1643817730000|2022-02-02 16:02:10|33430.57|33430.57|33434.88|33434.88|33434.88|33434.88|33430.57|33430.57|0
1643817740000|2022-02-02 16:02:20|33439.18|33439.18|33440.96|33440.96|33440.96|33440.96|33439.18|33439.18|0
1643817760000|2022-02-02 16:02:40|33436.66|33436.66|33434.88|33434.88|33436.66|33436.66|33434.88|33434.88|0
1643817790000|2022-02-02 16:03:10|33439.18|33439.18|33439.18|33439.18|33439.18|33439.18|33439.18|33439.18|0
1643817810000|2022-02-02 16:03:30|33434.88|33434.88|33430.57|33430.57|33434.88|33434.88|33430.57|33430.57|0
1643817830000|2022-02-02 16:03:50|33434.88|33434.88|33434.88|33434.88|33434.88|33434.88|33434.88|33434.88|0
1643817850000|2022-02-02 16:04:10|33433.1|33433.1|33433.1|33433.1|33433.1|33433.1|33428.79|33428.79|0
1643817880000|2022-02-02 16:04:40|33428.79|33428.79|33428.79|33428.79|33428.79|33428.79|33428.79|33428.79|0
1643817900000|2022-02-02 16:05:00|33427.02|33427.02|33428.79|33428.79|33428.79|33428.79|33427.02|33427.02|0
1643817910000|2022-02-02 16:05:10|33424.49|33424.49|33424.49|33424.49|33424.49|33424.49|33424.49|33424.49|0
1643817920000|2022-02-02 16:05:20|33422.71|33422.71|33426.27|33426.27|33426.27|33426.27|33422.71|33422.71|0
1643817930000|2022-02-02 16:05:30|33430.57|33430.57|33430.57|33430.57|33430.57|33430.57|33428.79|33428.79|0
1643817940000|2022-02-02 16:05:40|33428.79|33428.79|33428.79|33428.79|33428.79|33428.79|33428.79|33428.79|0
1643817950000|2022-02-02 16:05:50|33427.02|33427.02|33430.57|33430.57|33430.57|33430.57|33426.27|33426.27|0
1643817960000|2022-02-02 16:06:00|33421.96|33421.96|33421.96|33421.96|33421.96|33421.96|33421.96|33421.96|0
1643817980000|2022-02-02 16:06:20|33426.27|33426.27|33426.27|33426.27|33426.27|33426.27|33426.27|33426.27|0
1643818000000|2022-02-02 16:06:40|33430.57|33430.57|33430.57|33430.57|33430.57|33430.57|33430.57|33430.57|0
1643818020000|2022-02-02 16:07:00|33426.27|33426.27|33428.04|33428.04|33428.04|33428.04|33426.27|33426.27|0
1643818030000|2022-02-02 16:07:10|33432.35|33432.35|33434.13|33434.13|33434.13|33434.13|33432.35|33432.35|0
1643818050000|2022-02-02 16:07:30|33429.82|33429.82|33429.82|33429.82|33429.82|33429.82|33429.82|33429.82|0
1643818070000|2022-02-02 16:07:50|33431.6|33431.6|33437.68|33437.68|33437.68|33437.68|33431.6|33431.6|0
1643818080000|2022-02-02 16:08:00|33434.13|33434.13|33434.13|33434.13|33434.13|33434.13|33434.13|33434.13|0
1643818090000|2022-02-02 16:08:10|33435.9|33435.9|33434.13|33434.13|33435.9|33435.9|33434.13|33434.13|0
1643818110000|2022-02-02 16:08:30|33435.9|33435.9|33435.9|33435.9|33435.9|33435.9|33435.9|33435.9|0
1643818130000|2022-02-02 16:08:50|33427.29|33427.29|33425.51|33425.51|33427.29|33427.29|33425.51|33425.51|0
1643818140000|2022-02-02 16:09:00|33421.21|33421.21|33416.9|33416.9|33421.21|33421.21|33416.9|33416.9|0
1643818150000|2022-02-02 16:09:10|33418.68|33418.68|33427.29|33427.29|33427.29|33427.29|33418.68|33418.68|0
1643818160000|2022-02-02 16:09:20|33425.51|33425.51|33425.51|33425.51|33425.51|33425.51|33425.51|33425.51|0
1643818180000|2022-02-02 16:09:40|33421.21|33421.21|33421.21|33421.21|33421.21|33421.21|33421.21|33421.21|0
1643818190000|2022-02-02 16:09:50|33416.9|33416.9|33412.59|33412.59|33416.9|33416.9|33410.82|33410.82|0
1643818200000|2022-02-02 16:10:00|33416.9|33416.9|33416.9|33416.9|33416.9|33416.9|33416.9|33416.9|0
1643818210000|2022-02-02 16:10:10|33421.21|33421.21|33421.21|33421.21|33421.21|33421.21|33421.21|33421.21|0
1643818220000|2022-02-02 16:10:20|33425.51|33425.51|33429.82|33429.82|33429.82|33429.82|33425.51|33425.51|0
1643818230000|2022-02-02 16:10:30|33434.13|33434.13|33434.13|33434.13|33434.13|33434.13|33434.13|33434.13|0
1643818240000|2022-02-02 16:10:40|33429.82|33429.82|33429.82|33429.82|33429.82|33429.82|33429.82|33429.82|0
1643818260000|2022-02-02 16:11:00|33425.51|33425.51|33421.21|33421.21|33425.51|33425.51|33421.21|33421.21|0
1643818270000|2022-02-02 16:11:10|33425.51|33425.51|33425.51|33425.51|33425.51|33425.51|33425.51|33425.51|0
1643818280000|2022-02-02 16:11:20|33421.21|33421.21|33421.21|33421.21|33421.21|33421.21|33421.21|33421.21|0
1643818290000|2022-02-02 16:11:30|33415.12|33415.12|33415.12|33415.12|33415.12|33415.12|33415.12|33415.12|0
1643818310000|2022-02-02 16:11:50|33419.43|33419.43|33419.43|33419.43|33419.43|33419.43|33419.43|33419.43|0
1643818320000|2022-02-02 16:12:00|33415.12|33415.12|33424.76|33424.76|33424.76|33424.76|33415.12|33415.12|0
1643818330000|2022-02-02 16:12:10|33420.45|33420.45|33420.45|33420.45|33420.45|33420.45|33420.45|33420.45|0
1643818350000|2022-02-02 16:12:30|33424.76|33424.76|33424.76|33424.76|33424.76|33424.76|33424.76|33424.76|0
1643818380000|2022-02-02 16:13:00|33418.68|33418.68|33418.68|33418.68|33418.68|33418.68|33418.68|33418.68|0
1643818420000|2022-02-02 16:13:40|33422.98|33422.98|33422.98|33422.98|33422.98|33422.98|33422.98|33422.98|0
1643818430000|2022-02-02 16:13:50|33427.29|33427.29|33427.29|33427.29|33427.29|33427.29|33427.29|33427.29|0
1643818440000|2022-02-02 16:14:00|33429.07|33429.07|33429.07|33429.07|33429.07|33429.07|33429.07|33429.07|0
1643818450000|2022-02-02 16:14:10|33433.37|33433.37|33433.37|33433.37|33433.37|33433.37|33433.37|33433.37|0
1643818460000|2022-02-02 16:14:20|33437.68|33437.68|33429.07|33429.07|33437.68|33437.68|33429.07|33429.07|0
1643818480000|2022-02-02 16:14:40|33437.68|33437.68|33437.68|33437.68|33437.68|33437.68|33437.68|33437.68|0
1643818490000|2022-02-02 16:14:50|33433.37|33433.37|33433.37|33433.37|33433.37|33433.37|33433.37|33433.37|0
1643818500000|2022-02-02 16:15:00|33429.07|33429.07|33429.07|33429.07|33429.07|33429.07|33429.07|33429.07|0
1643818520000|2022-02-02 16:15:20|33433.37|33433.37|33429.07|33429.07|33433.37|33433.37|33429.07|33429.07|0
1643818560000|2022-02-02 16:16:00|33433.37|33433.37|33424.76|33424.76|33433.37|33433.37|33424.76|33424.76|0
1643818570000|2022-02-02 16:16:10|33429.07|33429.07|33429.07|33429.07|33429.07|33429.07|33429.07|33429.07|0
1643818610000|2022-02-02 16:16:50|33424.76|33424.76|33424.76|33424.76|33424.76|33424.76|33424.76|33424.76|0
1643818640000|2022-02-02 16:17:20|33429.07|33429.07|33429.07|33429.07|33429.07|33429.07|33429.07|33429.07|0
1643818660000|2022-02-02 16:17:40|33424.76|33424.76|33424.76|33424.76|33424.76|33424.76|33424.76|33424.76|0
1643818720000|2022-02-02 16:18:40|33420.45|33420.45|33420.45|33420.45|33420.45|33420.45|33420.45|33420.45|0
1643818730000|2022-02-02 16:18:50|33418.68|33418.68|33418.68|33418.68|33420.45|33420.45|33418.68|33418.68|0
1643818800000|2022-02-02 16:20:00|33420.45|33420.45|33416.15|33416.15|33420.45|33420.45|33416.15|33416.15|0
1643818810000|2022-02-02 16:20:10|33414.37|33414.37|33414.37|33414.37|33414.37|33414.37|33414.37|33414.37|0
1643818820000|2022-02-02 16:20:20|33418.68|33418.68|33418.68|33418.68|33418.68|33418.68|33418.68|33418.68|0
1643818830000|2022-02-02 16:20:30|33414.37|33414.37|33402.2|33402.2|33414.37|33414.37|33402.2|33402.2|0
1643818840000|2022-02-02 16:20:40|33403.98|33403.98|33403.98|33403.98|33403.98|33403.98|33402.2|33402.2|0
1643818860000|2022-02-02 16:21:00|33408.29|33408.29|33399.67|33399.67|33408.29|33408.29|33399.67|33399.67|0
1643818870000|2022-02-02 16:21:10|33403.98|33403.98|33410.06|33410.06|33410.06|33410.06|33403.98|33403.98|0
1643818880000|2022-02-02 16:21:20|33411.84|33411.84|33416.15|33416.15|33416.15|33416.15|33411.84|33411.84|0
1643818900000|2022-02-02 16:21:40|33420.45|33420.45|33420.45|33420.45|33420.45|33420.45|33420.45|33420.45|0
1643818940000|2022-02-02 16:22:20|33416.15|33416.15|33422.23|33422.23|33422.23|33422.23|33416.15|33416.15|0
1643818950000|2022-02-02 16:22:30|33426.54|33426.54|33430.84|33430.84|33430.84|33430.84|33426.54|33426.54|0
1643818960000|2022-02-02 16:22:40|33426.54|33426.54|33426.54|33426.54|33426.54|33426.54|33426.54|33426.54|0
1643818970000|2022-02-02 16:22:50|33428.32|33428.32|33428.32|33428.32|33428.32|33428.32|33428.32|33428.32|0
1643818980000|2022-02-02 16:23:00|33436.93|33436.93|33436.93|33436.93|33436.93|33436.93|33436.93|33436.93|0
1643819010000|2022-02-02 16:23:30|33441.23|33441.23|33443.01|33443.01|33443.01|33443.01|33441.23|33441.23|0
1643819070000|2022-02-02 16:24:30|33438.71|33438.71|33434.4|33434.4|33440.48|33440.48|33434.4|33434.4|0
1643819090000|2022-02-02 16:24:50|33443.01|33443.01|33444.79|33444.79|33444.79|33444.79|33443.01|33443.01|0
1643819100000|2022-02-02 16:25:00|33443.01|33443.01|33443.01|33443.01|33443.01|33443.01|33443.01|33443.01|0
1643819110000|2022-02-02 16:25:10|33438.71|33438.71|33438.71|33438.71|33438.71|33438.71|33438.71|33438.71|0
1643819120000|2022-02-02 16:25:20|33434.4|33434.4|33434.4|33434.4|33434.4|33434.4|33434.4|33434.4|0
1643819130000|2022-02-02 16:25:30|33436.18|33436.18|33436.18|33436.18|33436.18|33436.18|33436.18|33436.18|0
1643819140000|2022-02-02 16:25:40|33440.48|33440.48|33440.48|33440.48|33440.48|33440.48|33440.48|33440.48|0
1643819160000|2022-02-02 16:26:00|33436.18|33436.18|33436.18|33436.18|33436.18|33436.18|33436.18|33436.18|0
1643819170000|2022-02-02 16:26:10|33431.87|33431.87|33434.4|33434.4|33434.4|33434.4|33425.79|33425.79|0
1643819180000|2022-02-02 16:26:20|33430.09|33430.09|33430.09|33430.09|33430.09|33430.09|33430.09|33430.09|0
1643819190000|2022-02-02 16:26:30|33434.4|33434.4|33434.4|33434.4|33434.4|33434.4|33434.4|33434.4|0
1643819210000|2022-02-02 16:26:50|33438.71|33438.71|33438.71|33438.71|33438.71|33438.71|33438.71|33438.71|0
1643819250000|2022-02-02 16:27:30|33443.01|33443.01|33443.01|33443.01|33443.01|33443.01|33443.01|33443.01|0
1643819260000|2022-02-02 16:27:40|33447.32|33447.32|33447.32|33447.32|33447.32|33447.32|33447.32|33447.32|0
1643819270000|2022-02-02 16:27:50|33443.01|33443.01|33443.01|33443.01|33443.01|33443.01|33443.01|33443.01|0
1643819280000|2022-02-02 16:28:00|33441.23|33441.23|33441.23|33441.23|33443.01|33443.01|33441.23|33441.23|0
1643819300000|2022-02-02 16:28:20|33436.93|33436.93|33436.93|33436.93|33436.93|33436.93|33436.93|33436.93|0
1643819310000|2022-02-02 16:28:30|33445.54|33445.54|33445.54|33445.54|33445.54|33445.54|33445.54|33445.54|0
1643819320000|2022-02-02 16:28:40|33441.23|33441.23|33445.54|33445.54|33445.54|33445.54|33436.93|33436.93|0
1643819330000|2022-02-02 16:28:50|33449.85|33449.85|33449.85|33449.85|33449.85|33449.85|33449.85|33449.85|0
1643819340000|2022-02-02 16:29:00|33445.54|33445.54|33431.6|33431.6|33445.54|33445.54|33431.6|33431.6|0
1643819350000|2022-02-02 16:29:10|33433.37|33433.37|33435.9|33435.9|33435.9|33435.9|33431.6|33431.6|0
1643819360000|2022-02-02 16:29:20|33427.29|33427.29|33427.29|33427.29|33427.29|33427.29|33427.29|33427.29|0
1643819370000|2022-02-02 16:29:30|33431.6|33431.6|33431.6|33431.6|33435.15|33435.15|33427.29|33427.29|0
1643819380000|2022-02-02 16:29:40|33427.29|33427.29|33431.6|33431.6|33431.6|33431.6|33427.29|33427.29|0
1643819390000|2022-02-02 16:29:50|33422.98|33422.98|33429.07|33429.07|33429.07|33429.07|33422.98|33422.98|0
1643876130000|2022-02-03 08:15:30|33625.18|33625.18|33617.32|33617.32|33625.18|33625.18|33617.32|33617.32|0
1643876150000|2022-02-03 08:15:50|33613.01|33613.01|33608.71|33608.71|33613.01|33613.01|33608.71|33608.71|0
1643876160000|2022-02-03 08:16:00|33601.6|33601.6|33601.6|33601.6|33601.6|33601.6|33601.6|33601.6|0
1643876170000|2022-02-03 08:16:10|33610.21|33610.21|33618.83|33618.83|33618.83|33618.83|33610.21|33610.21|0
1643876180000|2022-02-03 08:16:20|33610.21|33610.21|33610.21|33610.21|33610.21|33610.21|33610.21|33610.21|0
1643876190000|2022-02-03 08:16:30|33601.6|33601.6|33601.6|33601.6|33601.6|33601.6|33601.6|33601.6|0
1643876200000|2022-02-03 08:16:40|33605.91|33605.91|33610.21|33610.21|33610.21|33610.21|33605.91|33605.91|0
1643876210000|2022-02-03 08:16:50|33605.91|33605.91|33604.13|33604.13|33605.91|33605.91|33604.13|33604.13|0
1643876230000|2022-02-03 08:17:10|33602.35|33602.35|33602.35|33602.35|33602.35|33602.35|33602.35|33602.35|0
1643876250000|2022-02-03 08:17:30|33610.96|33610.96|33610.96|33610.96|33610.96|33610.96|33610.96|33610.96|0
1643876260000|2022-02-03 08:17:40|33606.66|33606.66|33606.66|33606.66|33606.66|33606.66|33606.66|33606.66|0
1643876270000|2022-02-03 08:17:50|33602.35|33602.35|33602.35|33602.35|33602.35|33602.35|33602.35|33602.35|0
1643876280000|2022-02-03 08:18:00|33600.57|33600.57|33600.57|33600.57|33600.57|33600.57|33600.57|33600.57|0
1643876290000|2022-02-03 08:18:10|33597.02|33597.02|33601.33|33601.33|33605.63|33605.63|33597.02|33597.02|0
1643876300000|2022-02-03 08:18:20|33605.63|33605.63|33605.63|33605.63|33605.63|33605.63|33605.63|33605.63|0
1643876310000|2022-02-03 08:18:30|33601.33|33601.33|33601.33|33601.33|33601.33|33601.33|33601.33|33601.33|0
1643876330000|2022-02-03 08:18:50|33597.02|33597.02|33605.63|33605.63|33605.63|33605.63|33597.02|33597.02|0
1643876340000|2022-02-03 08:19:00|33592.71|33592.71|33597.02|33597.02|33597.02|33597.02|33592.71|33592.71|0
1643876350000|2022-02-03 08:19:10|33601.33|33601.33|33605.63|33605.63|33605.63|33605.63|33601.33|33601.33|0
1643876370000|2022-02-03 08:19:30|33603.86|33603.86|33603.86|33603.86|33603.86|33603.86|33603.86|33603.86|0
1643876380000|2022-02-03 08:19:40|33598.52|33598.52|33598.52|33598.52|33598.52|33598.52|33598.52|33598.52|0
1643876390000|2022-02-03 08:19:50|33585.6|33585.6|33581.3|33581.3|33585.6|33585.6|33581.3|33581.3|0
1643876400000|2022-02-03 08:20:00|33576.99|33576.99|33571.66|33571.66|33576.99|33576.99|33571.66|33571.66|0
1643876410000|2022-02-03 08:20:10|33575.97|33575.97|33579.52|33579.52|33579.52|33579.52|33575.97|33575.97|0
1643876430000|2022-02-03 08:20:30|33583.83|33583.83|33583.83|33583.83|33583.83|33583.83|33583.83|33583.83|0
1643876460000|2022-02-03 08:21:00|33588.13|33588.13|33573.44|33573.44|33588.13|33588.13|33573.44|33573.44|0
1643876470000|2022-02-03 08:21:10|33564.82|33564.82|33564.82|33564.82|33564.82|33564.82|33564.82|33564.82|0
1643876480000|2022-02-03 08:21:20|33569.13|33569.13|33570.91|33570.91|33570.91|33570.91|33569.13|33569.13|0
1643876490000|2022-02-03 08:21:30|33572.69|33572.69|33581.3|33581.3|33581.3|33581.3|33572.69|33572.69|0
1643876500000|2022-02-03 08:21:40|33576.99|33576.99|33581.3|33581.3|33581.3|33581.3|33576.99|33576.99|0
1643876510000|2022-02-03 08:21:50|33585.6|33585.6|33592.44|33592.44|33594.22|33594.22|33585.6|33585.6|0
1643876530000|2022-02-03 08:22:10|33605.36|33605.36|33605.36|33605.36|33605.36|33605.36|33605.36|33605.36|0
1643876540000|2022-02-03 08:22:20|33598.52|33598.52|33589.91|33589.91|33598.52|33598.52|33589.91|33589.91|0
1643876570000|2022-02-03 08:22:50|33585.6|33585.6|33585.6|33585.6|33585.6|33585.6|33585.6|33585.6|0
1643876610000|2022-02-03 08:23:30|33589.91|33589.91|33589.91|33589.91|33589.91|33589.91|33589.91|33589.91|0
1643876640000|2022-02-03 08:24:00|33591.69|33591.69|33591.69|33591.69|33591.69|33591.69|33591.69|33591.69|0
1643876650000|2022-02-03 08:24:10|33595.99|33595.99|33595.99|33595.99|33595.99|33595.99|33595.99|33595.99|0
1643876660000|2022-02-03 08:24:20|33594.22|33594.22|33598.52|33598.52|33598.52|33598.52|33588.13|33588.13|0
1643876670000|2022-02-03 08:24:30|33596.75|33596.75|33596.75|33596.75|33596.75|33596.75|33596.75|33596.75|0
1643876720000|2022-02-03 08:25:20|33601.05|33601.05|33601.05|33601.05|33601.05|33601.05|33601.05|33601.05|0
1643876730000|2022-02-03 08:25:30|33605.36|33605.36|33608.16|33608.16|33608.16|33608.16|33601.05|33601.05|0
1643876750000|2022-02-03 08:25:50|33612.47|33612.47|33612.47|33612.47|33612.47|33612.47|33612.47|33612.47|0
1643876760000|2022-02-03 08:26:00|33610.69|33610.69|33610.69|33610.69|33610.69|33610.69|33610.69|33610.69|0
1643876780000|2022-02-03 08:26:20|33615|33615|33611.44|33611.44|33615|33615|33611.44|33611.44|0
1643876790000|2022-02-03 08:26:30|33609.67|33609.67|33609.67|33609.67|33611.44|33611.44|33609.67|33609.67|0
1643876810000|2022-02-03 08:26:50|33611.44|33611.44|33602.56|33602.56|33611.44|33611.44|33602.56|33602.56|0
1643876820000|2022-02-03 08:27:00|33589.64|33589.64|33593.94|33593.94|33593.94|33593.94|33589.64|33589.64|0
1643876830000|2022-02-03 08:27:10|33595.72|33595.72|33607.14|33607.14|33607.14|33607.14|33595.72|33595.72|0
1643876860000|2022-02-03 08:27:40|33603.58|33603.58|33598.25|33598.25|33603.58|33603.58|33598.25|33598.25|0
1643876870000|2022-02-03 08:27:50|33593.94|33593.94|33602.56|33602.56|33602.56|33602.56|33593.94|33593.94|0
1643876880000|2022-02-03 08:28:00|33599|33599|33599|33599|33599|33599|33599|33599|0
1643876910000|2022-02-03 08:28:30|33604.33|33604.33|33606.86|33606.86|33606.86|33606.86|33602.56|33602.56|0
1643876990000|2022-02-03 08:29:50|33603.31|33603.31|33603.31|33603.31|33603.31|33603.31|33603.31|33603.31|0
1643877000000|2022-02-03 08:30:00|33601.53|33601.53|33601.53|33601.53|33601.53|33601.53|33601.53|33601.53|0
1643877010000|2022-02-03 08:30:10|33605.09|33605.09|33611.17|33611.17|33615.48|33615.48|33605.09|33605.09|0
1643877020000|2022-02-03 08:30:20|33606.86|33606.86|33611.17|33611.17|33611.17|33611.17|33606.86|33606.86|0
1643877030000|2022-02-03 08:30:30|33607.62|33607.62|33603.31|33603.31|33607.62|33607.62|33603.31|33603.31|0
1643877050000|2022-02-03 08:30:50|33608.64|33608.64|33608.64|33608.64|33608.64|33608.64|33608.64|33608.64|0
1643877060000|2022-02-03 08:31:00|33617.25|33617.25|33617.25|33617.25|33617.25|33617.25|33617.25|33617.25|0
1643877100000|2022-02-03 08:31:40|33621.56|33621.56|33621.56|33621.56|33621.56|33621.56|33621.56|33621.56|0
1643877110000|2022-02-03 08:31:50|33625.87|33625.87|33617.25|33617.25|33625.87|33625.87|33617.25|33617.25|0
1643877120000|2022-02-03 08:32:00|33612.95|33612.95|33602.56|33602.56|33612.95|33612.95|33602.56|33602.56|0
1643877130000|2022-02-03 08:32:10|33606.86|33606.86|33606.86|33606.86|33606.86|33606.86|33606.86|33606.86|0
1643877160000|2022-02-03 08:32:40|33619.78|33619.78|33623.34|33623.34|33623.34|33623.34|33619.78|33619.78|0
1643877180000|2022-02-03 08:33:00|33619.03|33619.03|33615.48|33615.48|33619.03|33619.03|33615.48|33615.48|0
1643877200000|2022-02-03 08:33:20|33619.78|33619.78|33619.78|33619.78|33619.78|33619.78|33619.78|33619.78|0
1643877230000|2022-02-03 08:33:50|33628.4|33628.4|33632.7|33632.7|33632.7|33632.7|33628.4|33628.4|0
1643877290000|2022-02-03 08:34:50|33637.01|33637.01|33637.01|33637.01|33637.01|33637.01|33637.01|33637.01|0
1643877360000|2022-02-03 08:36:00|33632.7|33632.7|33637.01|33637.01|33637.01|33637.01|33632.7|33632.7|0
1643877380000|2022-02-03 08:36:20|33641.32|33641.32|33641.32|33641.32|33641.32|33641.32|33641.32|33641.32|0
1643877390000|2022-02-03 08:36:30|33637.01|33637.01|33637.01|33637.01|33637.01|33637.01|33637.01|33637.01|0
1643877420000|2022-02-03 08:37:00|33641.32|33641.32|33641.32|33641.32|33641.32|33641.32|33641.32|33641.32|0
1643877460000|2022-02-03 08:37:40|33637.01|33637.01|33621.29|33621.29|33637.01|33637.01|33621.29|33621.29|0
1643877470000|2022-02-03 08:37:50|33623.07|33623.07|33623.07|33623.07|33623.07|33623.07|33623.07|33623.07|0
1643877480000|2022-02-03 08:38:00|33624.84|33624.84|33633.46|33633.46|33633.46|33633.46|33624.84|33624.84|0
1643877490000|2022-02-03 08:38:10|33635.23|33635.23|33635.23|33635.23|33639.54|33639.54|33635.23|33635.23|0
1643877500000|2022-02-03 08:38:20|33643.85|33643.85|33643.85|33643.85|33643.85|33643.85|33643.85|33643.85|0
1643877520000|2022-02-03 08:38:40|33648.15|33648.15|33648.15|33648.15|33648.15|33648.15|33648.15|33648.15|0
1643877560000|2022-02-03 08:39:20|33643.85|33643.85|33639.54|33639.54|33643.85|33643.85|33639.54|33639.54|0
1643877570000|2022-02-03 08:39:30|33635.23|33635.23|33635.23|33635.23|33635.23|33635.23|33635.23|33635.23|0
1643877650000|2022-02-03 08:40:50|33633.46|33633.46|33633.46|33633.46|33633.46|33633.46|33633.46|33633.46|0
1643877680000|2022-02-03 08:41:20|33643.09|33643.09|33649.18|33649.18|33649.18|33649.18|33643.09|33643.09|0
1643877690000|2022-02-03 08:41:30|33644.87|33644.87|33644.87|33644.87|33644.87|33644.87|33644.87|33644.87|0
1643877710000|2022-02-03 08:41:50|33649.18|33649.18|33649.18|33649.18|33649.18|33649.18|33649.18|33649.18|0
1643877740000|2022-02-03 08:42:20|33653.48|33653.48|33653.48|33653.48|33653.48|33653.48|33653.48|33653.48|0
1643877760000|2022-02-03 08:42:40|33657.79|33657.79|33659.57|33659.57|33659.57|33659.57|33656.01|33656.01|0
1643877780000|2022-02-03 08:43:00|33661.34|33661.34|33661.34|33661.34|33661.34|33661.34|33661.34|33661.34|0
1643877790000|2022-02-03 08:43:10|33665.65|33665.65|33665.65|33665.65|33665.65|33665.65|33665.65|33665.65|0
1643877820000|2022-02-03 08:43:40|33657.04|33657.04|33669.96|33669.96|33669.96|33669.96|33657.04|33657.04|0
1643877840000|2022-02-03 08:44:00|33665.65|33665.65|33669.96|33669.96|33669.96|33669.96|33665.65|33665.65|0
1643877850000|2022-02-03 08:44:10|33674.26|33674.26|33674.26|33674.26|33674.26|33674.26|33674.26|33674.26|0
1643877880000|2022-02-03 08:44:40|33665.65|33665.65|33665.65|33665.65|33665.65|33665.65|33665.65|33665.65|0
1643877890000|2022-02-03 08:44:50|33661.34|33661.34|33661.34|33661.34|33661.34|33661.34|33661.34|33661.34|0
1643877920000|2022-02-03 08:45:20|33657.04|33657.04|33657.04|33657.04|33657.04|33657.04|33657.04|33657.04|0
1643877930000|2022-02-03 08:45:30|33665.65|33665.65|33669.96|33669.96|33669.96|33669.96|33665.65|33665.65|0
1643877970000|2022-02-03 08:46:10|33674.26|33674.26|33674.26|33674.26|33674.26|33674.26|33674.26|33674.26|0
1643877980000|2022-02-03 08:46:20|33669.96|33669.96|33678.57|33678.57|33678.57|33678.57|33669.96|33669.96|0
1643877990000|2022-02-03 08:46:30|33669.96|33669.96|33669.96|33669.96|33669.96|33669.96|33669.96|33669.96|0
1643878010000|2022-02-03 08:46:50|33665.65|33665.65|33665.65|33665.65|33665.65|33665.65|33665.65|33665.65|0
1643878020000|2022-02-03 08:47:00|33667.43|33667.43|33667.43|33667.43|33667.43|33667.43|33667.43|33667.43|0
1643878040000|2022-02-03 08:47:20|33671.73|33671.73|33677.82|33677.82|33677.82|33677.82|33671.73|33671.73|0
1643878050000|2022-02-03 08:47:30|33669.21|33669.21|33669.21|33669.21|33669.21|33669.21|33669.21|33669.21|0
1643878100000|2022-02-03 08:48:20|33670.98|33670.98|33670.98|33670.98|33670.98|33670.98|33670.98|33670.98|0
1643878110000|2022-02-03 08:48:30|33669.21|33669.21|33679.6|33679.6|33679.6|33679.6|33669.21|33669.21|0
1643878120000|2022-02-03 08:48:40|33683.9|33683.9|33679.6|33679.6|33683.9|33683.9|33679.6|33679.6|0
1643878160000|2022-02-03 08:49:20|33683.9|33683.9|33683.9|33683.9|33683.9|33683.9|33683.9|33683.9|0
1643878170000|2022-02-03 08:49:30|33696.82|33696.82|33696.82|33696.82|33696.82|33696.82|33696.82|33696.82|0
1643878200000|2022-02-03 08:50:00|33688.21|33688.21|33688.21|33688.21|33688.21|33688.21|33688.21|33688.21|0
1643878210000|2022-02-03 08:50:10|33679.6|33679.6|33679.6|33679.6|33679.6|33679.6|33679.6|33679.6|0
1643878260000|2022-02-03 08:51:00|33683.9|33683.9|33683.9|33683.9|33683.9|33683.9|33683.9|33683.9|0
1643878270000|2022-02-03 08:51:10|33679.6|33679.6|33679.6|33679.6|33679.6|33679.6|33679.6|33679.6|0
1643878300000|2022-02-03 08:51:40|33675.29|33675.29|33675.29|33675.29|33675.29|33675.29|33675.29|33675.29|0
1643878350000|2022-02-03 08:52:30|33682.4|33682.4|33682.4|33682.4|33682.4|33682.4|33682.4|33682.4|0
1643878370000|2022-02-03 08:52:50|33686.7|33686.7|33686.7|33686.7|33686.7|33686.7|33686.7|33686.7|0
1643878400000|2022-02-03 08:53:20|33682.4|33682.4|33682.4|33682.4|33686.7|33686.7|33682.4|33682.4|0
1643878410000|2022-02-03 08:53:30|33684.17|33684.17|33684.17|33684.17|33684.17|33684.17|33684.17|33684.17|0
1643878480000|2022-02-03 08:54:40|33692.79|33692.79|33692.79|33692.79|33692.79|33692.79|33692.79|33692.79|0
1643878540000|2022-02-03 08:55:40|33697.09|33697.09|33697.09|33697.09|33697.09|33697.09|33697.09|33697.09|0
1643878600000|2022-02-03 08:56:40|33692.79|33692.79|33692.79|33692.79|33692.79|33692.79|33692.79|33692.79|0
1643878640000|2022-02-03 08:57:20|33697.09|33697.09|33697.09|33697.09|33697.09|33697.09|33697.09|33697.09|0
1643878710000|2022-02-03 08:58:30|33701.4|33701.4|33701.4|33701.4|33701.4|33701.4|33701.4|33701.4|0
1643878730000|2022-02-03 08:58:50|33710.29|33710.29|33710.29|33710.29|33710.29|33710.29|33710.29|33710.29|0
1643878750000|2022-02-03 08:59:10|33701.67|33701.67|33701.67|33701.67|33701.67|33701.67|33701.67|33701.67|0
1643878760000|2022-02-03 08:59:20|33695.59|33695.59|33695.59|33695.59|33695.59|33695.59|33695.59|33695.59|0
1643878780000|2022-02-03 08:59:40|33693.81|33693.81|33693.81|33693.81|33693.81|33693.81|33693.81|33693.81|0
1643878790000|2022-02-03 08:59:50|33689.51|33689.51|33689.51|33689.51|33689.51|33689.51|33689.51|33689.51|0
1643878810000|2022-02-03 09:00:10|33693.06|33693.06|33693.06|33693.06|33693.06|33693.06|33693.06|33693.06|0
1643878830000|2022-02-03 09:00:30|33697.37|33697.37|33697.37|33697.37|33697.37|33697.37|33697.37|33697.37|0
1643878840000|2022-02-03 09:00:40|33693.81|33693.81|33693.81|33693.81|33693.81|33693.81|33693.81|33693.81|0
1643878850000|2022-02-03 09:00:50|33697.37|33697.37|33701.67|33701.67|33701.67|33701.67|33697.37|33697.37|0
1643878880000|2022-02-03 09:01:20|33699.9|33699.9|33701.67|33701.67|33701.67|33701.67|33699.9|33699.9|0
1643878910000|2022-02-03 09:01:50|33688.75|33688.75|33688.75|33688.75|33688.75|33688.75|33688.75|33688.75|0
1643878920000|2022-02-03 09:02:00|33684.45|33684.45|33684.45|33684.45|33684.45|33684.45|33684.45|33684.45|0
1643878930000|2022-02-03 09:02:10|33688.75|33688.75|33688.75|33688.75|33688.75|33688.75|33688.75|33688.75|0
1643878940000|2022-02-03 09:02:20|33692.31|33692.31|33692.31|33692.31|33692.31|33692.31|33692.31|33692.31|0
1643878960000|2022-02-03 09:02:40|33696.62|33696.62|33696.62|33696.62|33696.62|33696.62|33696.62|33696.62|0
1643878980000|2022-02-03 09:03:00|33692.31|33692.31|33692.31|33692.31|33692.31|33692.31|33692.31|33692.31|0
1643878990000|2022-02-03 09:03:10|33698.39|33698.39|33698.39|33698.39|33698.39|33698.39|33698.39|33698.39|0
1643879000000|2022-02-03 09:03:20|33700.17|33700.17|33700.17|33700.17|33700.17|33700.17|33700.17|33700.17|0
1643879050000|2022-02-03 09:04:10|33694.09|33694.09|33694.09|33694.09|33694.09|33694.09|33694.09|33694.09|0
1643879060000|2022-02-03 09:04:20|33697.64|33697.64|33697.64|33697.64|33697.64|33697.64|33697.64|33697.64|0
1643879090000|2022-02-03 09:04:50|33708.3|33708.3|33708.3|33708.3|33708.3|33708.3|33708.3|33708.3|0
1643879110000|2022-02-03 09:05:10|33712.61|33712.61|33712.61|33712.61|33712.61|33712.61|33712.61|33712.61|0
1643879120000|2022-02-03 09:05:20|33704.75|33704.75|33677.13|33677.13|33704.75|33704.75|33677.13|33677.13|0
1643879130000|2022-02-03 09:05:30|33672.83|33672.83|33677.13|33677.13|33677.13|33677.13|33672.83|33672.83|0
1643879150000|2022-02-03 09:05:50|33672.83|33672.83|33672.83|33672.83|33672.83|33672.83|33672.83|33672.83|0
1643879160000|2022-02-03 09:06:00|33677.13|33677.13|33677.13|33677.13|33677.13|33677.13|33677.13|33677.13|0
1643879170000|2022-02-03 09:06:10|33681.44|33681.44|33690.05|33690.05|33690.05|33690.05|33681.44|33681.44|0
1643879200000|2022-02-03 09:06:40|33671.8|33671.8|33670.02|33670.02|33671.8|33671.8|33670.02|33670.02|0
1643879210000|2022-02-03 09:06:50|33665.72|33665.72|33651.77|33651.77|33665.72|33665.72|33651.77|33651.77|0
1643879260000|2022-02-03 09:07:40|33648.22|33648.22|33648.22|33648.22|33648.22|33648.22|33648.22|33648.22|0
1643879270000|2022-02-03 09:07:50|33639.61|33639.61|33639.61|33639.61|33639.61|33639.61|33639.61|33639.61|0
1643879280000|2022-02-03 09:08:00|33637.83|33637.83|33637.83|33637.83|33637.83|33637.83|33637.83|33637.83|0
1643879300000|2022-02-03 09:08:20|33642.14|33642.14|33643.91|33643.91|33643.91|33643.91|33642.14|33642.14|0
1643879310000|2022-02-03 09:08:30|33652.53|33652.53|33652.53|33652.53|33652.53|33652.53|33652.53|33652.53|0
1643879330000|2022-02-03 09:08:50|33648.22|33648.22|33648.22|33648.22|33648.22|33648.22|33648.22|33648.22|0
1643879400000|2022-02-03 09:10:00|33650|33650|33651.77|33651.77|33651.77|33651.77|33650|33650|0
1643879430000|2022-02-03 09:10:30|33653.55|33653.55|33657.86|33657.86|33657.86|33657.86|33653.55|33653.55|0
1643879450000|2022-02-03 09:10:50|33661.41|33661.41|33674.33|33674.33|33674.33|33674.33|33661.41|33661.41|0
1643879470000|2022-02-03 09:11:10|33687.25|33687.25|33687.25|33687.25|33687.25|33687.25|33687.25|33687.25|0
1643879480000|2022-02-03 09:11:20|33682.94|33682.94|33682.94|33682.94|33682.94|33682.94|33682.94|33682.94|0
1643879490000|2022-02-03 09:11:30|33684.72|33684.72|33684.72|33684.72|33684.72|33684.72|33684.72|33684.72|0
1643879520000|2022-02-03 09:12:00|33689.03|33689.03|33689.03|33689.03|33689.03|33689.03|33689.03|33689.03|0
1643879550000|2022-02-03 09:12:30|33697.64|33697.64|33697.64|33697.64|33697.64|33697.64|33697.64|33697.64|0
1643879560000|2022-02-03 09:12:40|33701.95|33701.95|33705.5|33705.5|33705.5|33705.5|33701.95|33701.95|0
1643879680000|2022-02-03 09:14:40|33701.19|33701.19|33701.19|33701.19|33701.19|33701.19|33701.19|33701.19|0
1643879710000|2022-02-03 09:15:10|33696.89|33696.89|33695.11|33695.11|33696.89|33696.89|33695.11|33695.11|0
1643879730000|2022-02-03 09:15:30|33690.8|33690.8|33682.19|33682.19|33690.8|33690.8|33682.19|33682.19|0
1643879750000|2022-02-03 09:15:50|33677.89|33677.89|33673.58|33673.58|33677.89|33677.89|33673.58|33673.58|0
1643879770000|2022-02-03 09:16:10|33669.27|33669.27|33673.58|33673.58|33673.58|33673.58|33669.27|33669.27|0
1643879800000|2022-02-03 09:16:40|33669.27|33669.27|33669.27|33669.27|33669.27|33669.27|33669.27|33669.27|0
1643879840000|2022-02-03 09:17:20|33671.05|33671.05|33671.05|33671.05|33671.05|33671.05|33671.05|33671.05|0
1643879850000|2022-02-03 09:17:30|33675.36|33675.36|33675.36|33675.36|33675.36|33675.36|33675.36|33675.36|0
1643879860000|2022-02-03 09:17:40|33679.66|33679.66|33679.66|33679.66|33679.66|33679.66|33679.66|33679.66|0
1643879870000|2022-02-03 09:17:50|33683.97|33683.97|33683.97|33683.97|33683.97|33683.97|33683.97|33683.97|0
1643879920000|2022-02-03 09:18:40|33688.28|33688.28|33688.28|33688.28|33688.28|33688.28|33688.28|33688.28|0
1643879940000|2022-02-03 09:19:00|33683.97|33683.97|33683.97|33683.97|33683.97|33683.97|33683.97|33683.97|0
1643879950000|2022-02-03 09:19:10|33685.75|33685.75|33685.75|33685.75|33685.75|33685.75|33685.75|33685.75|0
1643880000000|2022-02-03 09:20:00|33690.05|33690.05|33694.36|33694.36|33694.36|33694.36|33690.05|33690.05|0
1643880010000|2022-02-03 09:20:10|33702.97|33702.97|33702.97|33702.97|33702.97|33702.97|33702.97|33702.97|0
1643880030000|2022-02-03 09:20:30|33706.53|33706.53|33706.53|33706.53|33706.53|33706.53|33706.53|33706.53|0
1643880050000|2022-02-03 09:20:50|33702.22|33702.22|33702.22|33702.22|33702.22|33702.22|33702.22|33702.22|0
1643880120000|2022-02-03 09:22:00|33697.91|33697.91|33680.69|33680.69|33697.91|33697.91|33680.69|33680.69|0
1643880150000|2022-02-03 09:22:30|33676.38|33676.38|33676.38|33676.38|33676.38|33676.38|33672.07|33672.07|0
1643880190000|2022-02-03 09:23:10|33680.69|33680.69|33680.69|33680.69|33680.69|33680.69|33680.69|33680.69|0
1643880200000|2022-02-03 09:23:20|33677.13|33677.13|33677.13|33677.13|33677.13|33677.13|33677.13|33677.13|0
1643880240000|2022-02-03 09:24:00|33659.91|33659.91|33659.91|33659.91|33664.21|33664.21|33659.91|33659.91|0
1643880310000|2022-02-03 09:25:10|33668.52|33668.52|33666.74|33666.74|33668.52|33668.52|33666.74|33666.74|0
1643880350000|2022-02-03 09:25:50|33658.13|33658.13|33653.82|33653.82|33658.13|33658.13|33653.82|33653.82|0
1643880380000|2022-02-03 09:26:20|33649.52|33649.52|33649.52|33649.52|33649.52|33649.52|33649.52|33649.52|0
1643880440000|2022-02-03 09:27:20|33658.13|33658.13|33670.3|33670.3|33670.3|33670.3|33658.13|33658.13|0
1643880450000|2022-02-03 09:27:30|33672.07|33672.07|33672.07|33672.07|33672.07|33672.07|33672.07|33672.07|0
1643880470000|2022-02-03 09:27:50|33663.46|33663.46|33663.46|33663.46|33663.46|33663.46|33663.46|33663.46|0
1643880480000|2022-02-03 09:28:00|33661.68|33661.68|33648.76|33648.76|33661.68|33661.68|33648.76|33648.76|0
1643880490000|2022-02-03 09:28:10|33653.07|33653.07|33651.29|33651.29|33653.07|33653.07|33651.29|33651.29|0
1643880500000|2022-02-03 09:28:20|33646.99|33646.99|33646.99|33646.99|33646.99|33646.99|33646.99|33646.99|0
1643880510000|2022-02-03 09:28:30|33642.68|33642.68|33642.68|33642.68|33642.68|33642.68|33642.68|33642.68|0
1643880570000|2022-02-03 09:29:30|33625.46|33625.46|33625.46|33625.46|33625.46|33625.46|33625.46|33625.46|0
1643880620000|2022-02-03 09:30:20|33630.79|33630.79|33630.79|33630.79|33630.79|33630.79|33630.79|33630.79|0
1643880640000|2022-02-03 09:30:40|33634.34|33634.34|33634.34|33634.34|33634.34|33634.34|33634.34|33634.34|0
1643880650000|2022-02-03 09:30:50|33642.95|33642.95|33649.04|33649.04|33649.04|33649.04|33642.95|33642.95|0
1643880660000|2022-02-03 09:31:00|33644.73|33644.73|33644.73|33644.73|33644.73|33644.73|33644.73|33644.73|0
1643880680000|2022-02-03 09:31:20|33649.04|33649.04|33649.04|33649.04|33649.04|33649.04|33649.04|33649.04|0
1643880720000|2022-02-03 09:32:00|33653.34|33653.34|33653.34|33653.34|33653.34|33653.34|33653.34|33653.34|0
1643880730000|2022-02-03 09:32:10|33674.88|33674.88|33683.49|33683.49|33683.49|33683.49|33674.88|33674.88|0
1643880760000|2022-02-03 09:32:40|33679.18|33679.18|33679.18|33679.18|33679.18|33679.18|33679.18|33679.18|0
1643880780000|2022-02-03 09:33:00|33670.57|33670.57|33670.57|33670.57|33670.57|33670.57|33670.57|33670.57|0
1643880800000|2022-02-03 09:33:20|33674.88|33674.88|33679.18|33679.18|33679.18|33679.18|33674.88|33674.88|0
1643880810000|2022-02-03 09:33:30|33682.74|33682.74|33682.74|33682.74|33682.74|33682.74|33682.74|33682.74|0
1643880820000|2022-02-03 09:33:40|33678.43|33678.43|33678.43|33678.43|33678.43|33678.43|33678.43|33678.43|0
1643880870000|2022-02-03 09:34:30|33676.65|33676.65|33676.65|33676.65|33676.65|33676.65|33676.65|33676.65|0
1643880890000|2022-02-03 09:34:50|33668.04|33668.04|33668.04|33668.04|33668.04|33668.04|33668.04|33668.04|0
1643880900000|2022-02-03 09:35:00|33666.26|33666.26|33666.26|33666.26|33666.26|33666.26|33666.26|33666.26|0
1643880940000|2022-02-03 09:35:40|33653.34|33653.34|33653.34|33653.34|33653.34|33653.34|33653.34|33653.34|0
1643880950000|2022-02-03 09:35:50|33657.65|33657.65|33661.96|33661.96|33661.96|33661.96|33657.65|33657.65|0
1643881020000|2022-02-03 09:37:00|33674.88|33674.88|33674.88|33674.88|33674.88|33674.88|33674.88|33674.88|0
1643881030000|2022-02-03 09:37:10|33679.18|33679.18|33679.18|33679.18|33679.18|33679.18|33679.18|33679.18|0
1643881050000|2022-02-03 09:37:30|33687.8|33687.8|33686.02|33686.02|33687.8|33687.8|33686.02|33686.02|0
1643881060000|2022-02-03 09:37:40|33677.41|33677.41|33677.41|33677.41|33677.41|33677.41|33677.41|33677.41|0
1643881080000|2022-02-03 09:38:00|33675.63|33675.63|33675.63|33675.63|33675.63|33675.63|33675.63|33675.63|0
1643881100000|2022-02-03 09:38:20|33677.41|33677.41|33677.41|33677.41|33677.41|33677.41|33677.41|33677.41|0
1643881130000|2022-02-03 09:38:50|33658.4|33658.4|33663.73|33663.73|33663.73|33663.73|33658.4|33658.4|0
1643881180000|2022-02-03 09:39:40|33668.04|33668.04|33676.65|33676.65|33676.65|33676.65|33668.04|33668.04|0
1643881230000|2022-02-03 09:40:30|33663.73|33663.73|33663.73|33663.73|33668.04|33668.04|33663.73|33663.73|0
1643881260000|2022-02-03 09:41:00|33668.04|33668.04|33668.04|33668.04|33668.04|33668.04|33668.04|33668.04|0
1643881280000|2022-02-03 09:41:20|33659.43|33659.43|33643.71|33643.71|33659.43|33659.43|33643.71|33643.71|0
1643881300000|2022-02-03 09:41:40|33640.15|33640.15|33640.15|33640.15|33640.15|33640.15|33640.15|33640.15|0
1643881330000|2022-02-03 09:42:10|33635.85|33635.85|33635.85|33635.85|33635.85|33635.85|33635.85|33635.85|0
1643881340000|2022-02-03 09:42:20|33631.54|33631.54|33627.98|33627.98|33631.54|33631.54|33627.98|33627.98|0
1643881350000|2022-02-03 09:42:30|33619.37|33619.37|33619.37|33619.37|33619.37|33619.37|33619.37|33619.37|0
1643881370000|2022-02-03 09:42:50|33617.59|33617.59|33617.59|33617.59|33617.59|33617.59|33617.59|33617.59|0
1643881380000|2022-02-03 09:43:00|33608.98|33608.98|33604.67|33604.67|33608.98|33608.98|33604.67|33604.67|0
1643881430000|2022-02-03 09:43:50|33606.45|33606.45|33610.76|33610.76|33610.76|33610.76|33606.45|33606.45|0
1643881470000|2022-02-03 09:44:30|33597.84|33597.84|33597.84|33597.84|33597.84|33597.84|33597.84|33597.84|0
1643881480000|2022-02-03 09:44:40|33602.15|33602.15|33606.45|33606.45|33606.45|33606.45|33602.15|33602.15|0
1643881540000|2022-02-03 09:45:40|33602.15|33602.15|33602.15|33602.15|33602.15|33602.15|33602.15|33602.15|0
1643881550000|2022-02-03 09:45:50|33603.92|33603.92|33625.46|33625.46|33625.46|33625.46|33603.92|33603.92|0
1643881560000|2022-02-03 09:46:00|33621.15|33621.15|33621.15|33621.15|33621.15|33621.15|33621.15|33621.15|0
1643881570000|2022-02-03 09:46:10|33625.46|33625.46|33629.01|33629.01|33629.01|33629.01|33625.46|33625.46|0
1643881580000|2022-02-03 09:46:20|33637.62|33637.62|33637.62|33637.62|33637.62|33637.62|33637.62|33637.62|0
1643881610000|2022-02-03 09:46:50|33641.18|33641.18|33641.18|33641.18|33641.18|33641.18|33641.18|33641.18|0
1643881620000|2022-02-03 09:47:00|33639.4|33639.4|33652.32|33652.32|33652.32|33652.32|33635.09|33635.09|0
1643881630000|2022-02-03 09:47:10|33656.63|33656.63|33648.01|33648.01|33656.63|33656.63|33648.01|33648.01|0
1643881640000|2022-02-03 09:47:20|33639.4|33639.4|33639.4|33639.4|33639.4|33639.4|33639.4|33639.4|0
1643881680000|2022-02-03 09:48:00|33635.85|33635.85|33635.85|33635.85|33635.85|33635.85|33635.85|33635.85|0
1643881710000|2022-02-03 09:48:30|33618.62|33618.62|33618.62|33618.62|33618.62|33618.62|33618.62|33618.62|0
1643881720000|2022-02-03 09:48:40|33622.17|33622.17|33622.17|33622.17|33622.17|33622.17|33622.17|33622.17|0
1643881770000|2022-02-03 09:49:30|33604.95|33604.95|33603.92|33603.92|33609.25|33609.25|33603.92|33603.92|0
1643881780000|2022-02-03 09:49:40|33599.62|33599.62|33595.31|33595.31|33603.92|33603.92|33595.31|33595.31|0
1643881790000|2022-02-03 09:49:50|33608.23|33608.23|33608.23|33608.23|33608.23|33608.23|33608.23|33608.23|0
1643881820000|2022-02-03 09:50:20|33612.54|33612.54|33612.54|33612.54|33612.54|33612.54|33612.54|33612.54|0
1643881830000|2022-02-03 09:50:30|33616.84|33616.84|33616.84|33616.84|33616.84|33616.84|33616.84|33616.84|0
1643881860000|2022-02-03 09:51:00|33621.15|33621.15|33634.07|33634.07|33634.07|33634.07|33621.15|33621.15|0
1643881880000|2022-02-03 09:51:20|33625.46|33625.46|33625.46|33625.46|33625.46|33625.46|33625.46|33625.46|0
1643881910000|2022-02-03 09:51:50|33611.78|33611.78|33611.78|33611.78|33611.78|33611.78|33611.78|33611.78|0
1643881960000|2022-02-03 09:52:40|33616.09|33616.09|33616.09|33616.09|33616.09|33616.09|33616.09|33616.09|0
1643881970000|2022-02-03 09:52:50|33614.31|33614.31|33614.31|33614.31|33614.31|33614.31|33614.31|33614.31|0
1643881980000|2022-02-03 09:53:00|33601.39|33601.39|33599.62|33599.62|33601.39|33601.39|33599.62|33599.62|0
1643881990000|2022-02-03 09:53:10|33595.31|33595.31|33595.31|33595.31|33595.31|33595.31|33595.31|33595.31|0
1643882000000|2022-02-03 09:53:20|33598.86|33598.86|33598.86|33598.86|33598.86|33598.86|33598.86|33598.86|0
1643882030000|2022-02-03 09:53:50|33590.25|33590.25|33590.25|33590.25|33590.25|33590.25|33590.25|33590.25|0
1643882060000|2022-02-03 09:54:20|33603.17|33603.17|33598.86|33598.86|33603.17|33603.17|33598.86|33598.86|0
1643882090000|2022-02-03 09:54:50|33590.25|33590.25|33592.03|33592.03|33592.03|33592.03|33590.25|33590.25|0
1643882110000|2022-02-03 09:55:10|33596.33|33596.33|33596.33|33596.33|33596.33|33596.33|33596.33|33596.33|0
1643882200000|2022-02-03 09:56:40|33598.11|33598.11|33599.89|33599.89|33599.89|33599.89|33598.11|33598.11|0
1643882210000|2022-02-03 09:56:50|33601.67|33601.67|33601.67|33601.67|33601.67|33601.67|33601.67|33601.67|0
1643882260000|2022-02-03 09:57:40|33593.05|33593.05|33593.81|33593.81|33597.36|33597.36|33592.03|33592.03|0
1643882270000|2022-02-03 09:57:50|33592.03|33592.03|33592.03|33592.03|33592.03|33592.03|33592.03|33592.03|0
1643882280000|2022-02-03 09:58:00|33583.42|33583.42|33587.72|33587.72|33587.72|33587.72|33583.42|33583.42|0
1643882310000|2022-02-03 09:58:30|33585.94|33585.94|33585.94|33585.94|33585.94|33585.94|33585.94|33585.94|0
1643882340000|2022-02-03 09:59:00|33594.56|33594.56|33594.56|33594.56|33594.56|33594.56|33594.56|33594.56|0
1643882350000|2022-02-03 09:59:10|33598.86|33598.86|33598.86|33598.86|33598.86|33598.86|33598.86|33598.86|0
1643882360000|2022-02-03 09:59:20|33597.09|33597.09|33597.09|33597.09|33597.09|33597.09|33597.09|33597.09|0
1643882380000|2022-02-03 09:59:40|33592.78|33592.78|33592.78|33592.78|33592.78|33592.78|33592.78|33592.78|0
1643882390000|2022-02-03 09:59:50|33601.39|33601.39|33601.39|33601.39|33601.39|33601.39|33601.39|33601.39|0
1643882410000|2022-02-03 10:00:10|33592.78|33592.78|33588.47|33588.47|33592.78|33592.78|33588.47|33588.47|0
1643882490000|2022-02-03 10:01:30|33592.78|33592.78|33592.78|33592.78|33592.78|33592.78|33592.78|33592.78|0
1643882580000|2022-02-03 10:03:00|33597.09|33597.09|33597.09|33597.09|33597.09|33597.09|33597.09|33597.09|0
1643882590000|2022-02-03 10:03:10|33603.17|33603.17|33603.17|33603.17|33603.17|33603.17|33603.17|33603.17|0
1643882620000|2022-02-03 10:03:40|33599.62|33599.62|33599.62|33599.62|33599.62|33599.62|33599.62|33599.62|0
1643882630000|2022-02-03 10:03:50|33597.84|33597.84|33597.84|33597.84|33597.84|33597.84|33597.84|33597.84|0
1643882720000|2022-02-03 10:05:20|33599.62|33599.62|33599.62|33599.62|33599.62|33599.62|33599.62|33599.62|0
1643882740000|2022-02-03 10:05:40|33608.23|33608.23|33608.23|33608.23|33608.23|33608.23|33608.23|33608.23|0
1643882760000|2022-02-03 10:06:00|33606.45|33606.45|33600.37|33600.37|33606.45|33606.45|33600.37|33600.37|0
1643882770000|2022-02-03 10:06:10|33596.06|33596.06|33596.06|33596.06|33596.06|33596.06|33596.06|33596.06|0
1643882790000|2022-02-03 10:06:30|33600.37|33600.37|33604.67|33604.67|33604.67|33604.67|33600.37|33600.37|0
1643882810000|2022-02-03 10:06:50|33613.29|33613.29|33617.59|33617.59|33617.59|33617.59|33613.29|33613.29|0
1643882830000|2022-02-03 10:07:10|33615.82|33615.82|33615.82|33615.82|33615.82|33615.82|33615.82|33615.82|0
1643882850000|2022-02-03 10:07:30|33628.74|33628.74|33628.74|33628.74|33628.74|33628.74|33628.74|33628.74|0
1643882860000|2022-02-03 10:07:40|33633.04|33633.04|33633.04|33633.04|33633.04|33633.04|33633.04|33633.04|0
1643882870000|2022-02-03 10:07:50|33628.74|33628.74|33628.74|33628.74|33628.74|33628.74|33628.74|33628.74|0
1643882910000|2022-02-03 10:08:30|33633.04|33633.04|33628.74|33628.74|33633.04|33633.04|33628.74|33628.74|0
1643882940000|2022-02-03 10:09:00|33633.04|33633.04|33628.74|33628.74|33633.04|33633.04|33628.74|33628.74|0
1643882960000|2022-02-03 10:09:20|33624.43|33624.43|33624.43|33624.43|33624.43|33624.43|33624.43|33624.43|0
1643883000000|2022-02-03 10:10:00|33628.74|33628.74|33628.74|33628.74|33628.74|33628.74|33628.74|33628.74|0
1643883010000|2022-02-03 10:10:10|33625.18|33625.18|33625.18|33625.18|33625.18|33625.18|33623.4|33623.4|0
1643883020000|2022-02-03 10:10:20|33620.88|33620.88|33616.57|33616.57|33620.88|33620.88|33616.57|33616.57|0
1643883100000|2022-02-03 10:11:40|33629.49|33629.49|33633.8|33633.8|33639.88|33639.88|33629.49|33629.49|0
1643883110000|2022-02-03 10:11:50|33629.49|33629.49|33629.49|33629.49|33629.49|33629.49|33629.49|33629.49|0
1643883150000|2022-02-03 10:12:30|33627.71|33627.71|33627.71|33627.71|33627.71|33627.71|33627.71|33627.71|0
1643883170000|2022-02-03 10:12:50|33632.02|33632.02|33632.02|33632.02|33632.02|33632.02|33632.02|33632.02|0
1643883180000|2022-02-03 10:13:00|33623.4|33623.4|33623.4|33623.4|33623.4|33623.4|33623.4|33623.4|0
1643883200000|2022-02-03 10:13:20|33619.1|33619.1|33619.1|33619.1|33619.1|33619.1|33619.1|33619.1|0
1643883240000|2022-02-03 10:14:00|33627.71|33627.71|33629.49|33629.49|33629.49|33629.49|33627.71|33627.71|0
1643883300000|2022-02-03 10:15:00|33633.8|33633.8|33632.02|33632.02|33633.8|33633.8|33632.02|33632.02|0
1643883370000|2022-02-03 10:16:10|33635.57|33635.57|33635.57|33635.57|33635.57|33635.57|33635.57|33635.57|0
1643883410000|2022-02-03 10:16:50|33648.49|33648.49|33648.49|33648.49|33648.49|33648.49|33648.49|33648.49|0
1643883420000|2022-02-03 10:17:00|33644.19|33644.19|33639.88|33639.88|33644.19|33644.19|33639.88|33639.88|0
1643883470000|2022-02-03 10:17:50|33641.66|33641.66|33641.66|33641.66|33641.66|33641.66|33641.66|33641.66|0
1643883480000|2022-02-03 10:18:00|33637.35|33637.35|33645.96|33645.96|33645.96|33645.96|33637.35|33637.35|0
1643883500000|2022-02-03 10:18:20|33641.66|33641.66|33641.66|33641.66|33641.66|33641.66|33641.66|33641.66|0
1643883540000|2022-02-03 10:19:00|33645.96|33645.96|33645.96|33645.96|33645.96|33645.96|33645.96|33645.96|0
1643883570000|2022-02-03 10:19:30|33641.66|33641.66|33641.66|33641.66|33641.66|33641.66|33641.66|33641.66|0
1643883660000|2022-02-03 10:21:00|33624.43|33624.43|33624.43|33624.43|33624.43|33624.43|33624.43|33624.43|0
1643883690000|2022-02-03 10:21:30|33626.21|33626.21|33626.21|33626.21|33626.21|33626.21|33626.21|33626.21|0
1643883710000|2022-02-03 10:21:50|33624.43|33624.43|33624.43|33624.43|33624.43|33624.43|33624.43|33624.43|0
1643883750000|2022-02-03 10:22:30|33633.04|33633.04|33637.35|33637.35|33637.35|33637.35|33633.04|33633.04|0
1643883790000|2022-02-03 10:23:10|33633.04|33633.04|33633.04|33633.04|33633.04|33633.04|33633.04|33633.04|0
1643883810000|2022-02-03 10:23:30|33643.43|33643.43|33649.52|33649.52|33649.52|33649.52|33643.43|33643.43|0
1643883840000|2022-02-03 10:24:00|33653.82|33653.82|33653.82|33653.82|33653.82|33653.82|33653.82|33653.82|0
1643883970000|2022-02-03 10:26:10|33655.6|33655.6|33655.6|33655.6|33655.6|33655.6|33655.6|33655.6|0
1643884000000|2022-02-03 10:26:40|33677.13|33677.13|33677.13|33677.13|33677.13|33677.13|33677.13|33677.13|0
1643884140000|2022-02-03 10:29:00|33680.69|33680.69|33680.69|33680.69|33680.69|33680.69|33680.69|33680.69|0
1643884160000|2022-02-03 10:29:20|33676.38|33676.38|33676.38|33676.38|33676.38|33676.38|33676.38|33676.38|0
1643884180000|2022-02-03 10:29:40|33680.69|33680.69|33676.38|33676.38|33680.69|33680.69|33676.38|33676.38|0
1643884190000|2022-02-03 10:29:50|33672.07|33672.07|33672.07|33672.07|33672.07|33672.07|33672.07|33672.07|0
1643884240000|2022-02-03 10:30:40|33670.3|33670.3|33665.99|33665.99|33670.3|33670.3|33657.38|33657.38|0
1643884280000|2022-02-03 10:31:20|33669.55|33669.55|33669.55|33669.55|33669.55|33669.55|33669.55|33669.55|0
1643884290000|2022-02-03 10:31:30|33673.85|33673.85|33673.85|33673.85|33673.85|33673.85|33673.85|33673.85|0
1643884320000|2022-02-03 10:32:00|33678.16|33678.16|33678.16|33678.16|33678.16|33678.16|33678.16|33678.16|0
1643884350000|2022-02-03 10:32:30|33673.85|33673.85|33673.85|33673.85|33673.85|33673.85|33673.85|33673.85|0
1643884380000|2022-02-03 10:33:00|33675.63|33675.63|33675.63|33675.63|33675.63|33675.63|33675.63|33675.63|0
1643884400000|2022-02-03 10:33:20|33667.02|33667.02|33660.93|33660.93|33667.02|33667.02|33660.93|33660.93|0
1643884420000|2022-02-03 10:33:40|33652.32|33652.32|33648.76|33648.76|33652.32|33652.32|33648.76|33648.76|0
1643884470000|2022-02-03 10:34:30|33643.43|33643.43|33645.21|33645.21|33645.21|33645.21|33643.43|33643.43|0
1643884480000|2022-02-03 10:34:40|33648.76|33648.76|33648.76|33648.76|33648.76|33648.76|33648.76|33648.76|0
1643884500000|2022-02-03 10:35:00|33657.38|33657.38|33657.38|33657.38|33657.38|33657.38|33657.38|33657.38|0
1643884540000|2022-02-03 10:35:40|33660.93|33660.93|33671.32|33671.32|33671.32|33671.32|33660.93|33660.93|0
1643884580000|2022-02-03 10:36:20|33675.63|33675.63|33675.63|33675.63|33675.63|33675.63|33675.63|33675.63|0
1643884600000|2022-02-03 10:36:40|33671.32|33671.32|33671.32|33671.32|33671.32|33671.32|33671.32|33671.32|0
1643884640000|2022-02-03 10:37:20|33673.1|33673.1|33673.1|33673.1|33673.1|33673.1|33673.1|33673.1|0
1643884660000|2022-02-03 10:37:40|33681.71|33681.71|33681.71|33681.71|33681.71|33681.71|33681.71|33681.71|0
1643884710000|2022-02-03 10:38:30|33678.16|33678.16|33678.16|33678.16|33678.16|33678.16|33678.16|33678.16|0
1643884740000|2022-02-03 10:39:00|33673.85|33673.85|33669.55|33669.55|33673.85|33673.85|33669.55|33669.55|0
1643884790000|2022-02-03 10:39:50|33665.24|33665.24|33665.24|33665.24|33665.24|33665.24|33665.24|33665.24|0
1643884800000|2022-02-03 10:40:00|33663.46|33663.46|33663.46|33663.46|33663.46|33663.46|33663.46|33663.46|0
1643884830000|2022-02-03 10:40:30|33654.85|33654.85|33654.85|33654.85|33654.85|33654.85|33654.85|33654.85|0
1643884950000|2022-02-03 10:42:30|33658.4|33658.4|33658.4|33658.4|33658.4|33658.4|33658.4|33658.4|0
1643884960000|2022-02-03 10:42:40|33654.85|33654.85|33654.85|33654.85|33654.85|33654.85|33654.85|33654.85|0
1643884990000|2022-02-03 10:43:10|33650.54|33650.54|33650.54|33650.54|33650.54|33650.54|33650.54|33650.54|0
1643885020000|2022-02-03 10:43:40|33646.24|33646.24|33646.24|33646.24|33646.24|33646.24|33646.24|33646.24|0
1643885070000|2022-02-03 10:44:30|33641.93|33641.93|33641.93|33641.93|33641.93|33641.93|33641.93|33641.93|0
1643885090000|2022-02-03 10:44:50|33633.32|33633.32|33633.32|33633.32|33633.32|33633.32|33633.32|33633.32|0
1643885120000|2022-02-03 10:45:20|33641.93|33641.93|33641.93|33641.93|33641.93|33641.93|33641.93|33641.93|0
1643885170000|2022-02-03 10:46:10|33646.24|33646.24|33646.24|33646.24|33646.24|33646.24|33646.24|33646.24|0
1643885210000|2022-02-03 10:46:50|33648.01|33648.01|33649.79|33649.79|33649.79|33649.79|33648.01|33648.01|0
1643885220000|2022-02-03 10:47:00|33654.1|33654.1|33654.1|33654.1|33654.1|33654.1|33654.1|33654.1|0
1643885250000|2022-02-03 10:47:30|33641.18|33641.18|33641.18|33641.18|33641.18|33641.18|33641.18|33641.18|0
1643885320000|2022-02-03 10:48:40|33645.48|33645.48|33645.48|33645.48|33645.48|33645.48|33645.48|33645.48|0
1643885420000|2022-02-03 10:50:20|33641.93|33641.93|33641.93|33641.93|33641.93|33641.93|33641.93|33641.93|0
1643885460000|2022-02-03 10:51:00|33637.62|33637.62|33637.62|33637.62|33637.62|33637.62|33637.62|33637.62|0
1643885550000|2022-02-03 10:52:30|33634.07|33634.07|33637.62|33637.62|33637.62|33637.62|33634.07|33634.07|0
1643885690000|2022-02-03 10:54:50|33641.93|33641.93|33637.62|33637.62|33641.93|33641.93|33637.62|33637.62|0
1643885730000|2022-02-03 10:55:30|33633.32|33633.32|33633.32|33633.32|33633.32|33633.32|33633.32|33633.32|0
1643885790000|2022-02-03 10:56:30|33637.62|33637.62|33637.62|33637.62|33637.62|33637.62|33637.62|33637.62|0
1643885810000|2022-02-03 10:56:50|33628.74|33628.74|33628.74|33628.74|33628.74|33628.74|33628.74|33628.74|0
1643885820000|2022-02-03 10:57:00|33624.43|33624.43|33624.43|33624.43|33624.43|33624.43|33624.43|33624.43|0
1643885870000|2022-02-03 10:57:50|33631.54|33631.54|33631.54|33631.54|33631.54|33631.54|33631.54|33631.54|0
1643885900000|2022-02-03 10:58:20|33640.15|33640.15|33640.15|33640.15|33640.15|33640.15|33640.15|33640.15|0
1643885910000|2022-02-03 10:58:30|33635.85|33635.85|33635.85|33635.85|33635.85|33635.85|33635.85|33635.85|0
1643885970000|2022-02-03 10:59:30|33640.15|33640.15|33640.15|33640.15|33640.15|33640.15|33640.15|33640.15|0
1643885990000|2022-02-03 10:59:50|33644.46|33644.46|33652.32|33652.32|33652.32|33652.32|33644.46|33644.46|0
1643886030000|2022-02-03 11:00:30|33648.01|33648.01|33649.79|33649.79|33649.79|33649.79|33648.01|33648.01|0
1643886140000|2022-02-03 11:02:20|33645.48|33645.48|33636.87|33636.87|33645.48|33645.48|33636.87|33636.87|0
1643886160000|2022-02-03 11:02:40|33632.56|33632.56|33632.56|33632.56|33632.56|33632.56|33632.56|33632.56|0
1643886180000|2022-02-03 11:03:00|33636.87|33636.87|33636.87|33636.87|33636.87|33636.87|33636.87|33636.87|0
1643886240000|2022-02-03 11:04:00|33638.65|33638.65|33638.65|33638.65|33638.65|33638.65|33638.65|33638.65|0
1643886250000|2022-02-03 11:04:10|33630.03|33630.03|33628.26|33628.26|33630.03|33630.03|33628.26|33628.26|0
1643886270000|2022-02-03 11:04:30|33615.34|33615.34|33615.34|33615.34|33615.34|33615.34|33615.34|33615.34|0
1643886300000|2022-02-03 11:05:00|33619.64|33619.64|33619.64|33619.64|33619.64|33619.64|33619.64|33619.64|0
1643886320000|2022-02-03 11:05:20|33628.26|33628.26|33628.26|33628.26|33628.26|33628.26|33628.26|33628.26|0
1643886360000|2022-02-03 11:06:00|33626.48|33626.48|33622.17|33622.17|33626.48|33626.48|33622.17|33622.17|0
1643886370000|2022-02-03 11:06:10|33620.4|33620.4|33618.62|33618.62|33620.4|33620.4|33618.62|33618.62|0
1643886390000|2022-02-03 11:06:30|33622.93|33622.93|33622.93|33622.93|33622.93|33622.93|33622.93|33622.93|0
1643886400000|2022-02-03 11:06:40|33618.62|33618.62|33618.62|33618.62|33618.62|33618.62|33618.62|33618.62|0
1643886490000|2022-02-03 11:08:10|33614.31|33614.31|33614.31|33614.31|33614.31|33614.31|33614.31|33614.31|0
1643886500000|2022-02-03 11:08:20|33618.62|33618.62|33618.62|33618.62|33618.62|33618.62|33618.62|33618.62|0
1643886530000|2022-02-03 11:08:50|33631.54|33631.54|33639.4|33639.4|33639.4|33639.4|33631.54|33631.54|0
1643886540000|2022-02-03 11:09:00|33635.09|33635.09|33652.32|33652.32|33656.63|33656.63|33630.79|33630.79|0
1643886550000|2022-02-03 11:09:10|33654.1|33654.1|33649.79|33649.79|33654.1|33654.1|33649.79|33649.79|0
1643886560000|2022-02-03 11:09:20|33651.57|33651.57|33651.57|33651.57|33651.57|33651.57|33651.57|33651.57|0
1643886580000|2022-02-03 11:09:40|33677.41|33677.41|33668.79|33668.79|33677.41|33677.41|33668.79|33668.79|0
1643886590000|2022-02-03 11:09:50|33660.18|33660.18|33660.18|33660.18|33660.18|33660.18|33660.18|33660.18|0
1643886600000|2022-02-03 11:10:00|33645.48|33645.48|33641.18|33641.18|33645.48|33645.48|33641.18|33641.18|0
1643886630000|2022-02-03 11:10:30|33645.48|33645.48|33641.18|33641.18|33645.48|33645.48|33641.18|33641.18|0
1643886680000|2022-02-03 11:11:20|33636.87|33636.87|33636.87|33636.87|33636.87|33636.87|33636.87|33636.87|0
1643886750000|2022-02-03 11:12:30|33641.18|33641.18|33636.87|33636.87|33641.18|33641.18|33636.87|33636.87|0
1643886850000|2022-02-03 11:14:10|33635.09|33635.09|33635.09|33635.09|33635.09|33635.09|33635.09|33635.09|0
1643886860000|2022-02-03 11:14:20|33633.32|33633.32|33633.32|33633.32|33633.32|33633.32|33633.32|33633.32|0
1643886910000|2022-02-03 11:15:10|33637.62|33637.62|33637.62|33637.62|33637.62|33637.62|33637.62|33637.62|0
1643886920000|2022-02-03 11:15:20|33641.93|33641.93|33641.93|33641.93|33641.93|33641.93|33641.93|33641.93|0
1643886940000|2022-02-03 11:15:40|33643.71|33643.71|33643.71|33643.71|33643.71|33643.71|33643.71|33643.71|0
1643886970000|2022-02-03 11:16:10|33635.09|33635.09|33635.09|33635.09|33635.09|33635.09|33635.09|33635.09|0
1643887000000|2022-02-03 11:16:40|33643.71|33643.71|33656.63|33656.63|33656.63|33656.63|33643.71|33643.71|0
1643887010000|2022-02-03 11:16:50|33648.01|33648.01|33648.01|33648.01|33648.01|33648.01|33648.01|33648.01|0
1643887130000|2022-02-03 11:18:50|33639.4|33639.4|33639.4|33639.4|33639.4|33639.4|33639.4|33639.4|0
1643887160000|2022-02-03 11:19:20|33637.62|33637.62|33637.62|33637.62|33637.62|33637.62|33637.62|33637.62|0
1643887170000|2022-02-03 11:19:30|33639.4|33639.4|33639.4|33639.4|33639.4|33639.4|33639.4|33639.4|0
1643887180000|2022-02-03 11:19:40|33648.01|33648.01|33648.01|33648.01|33648.01|33648.01|33648.01|33648.01|0
1643887210000|2022-02-03 11:20:10|33639.4|33639.4|33639.4|33639.4|33639.4|33639.4|33639.4|33639.4|0
1643887250000|2022-02-03 11:20:50|33648.01|33648.01|33648.01|33648.01|33648.01|33648.01|33648.01|33648.01|0
1643887290000|2022-02-03 11:21:30|33660.93|33660.93|33660.93|33660.93|33660.93|33660.93|33660.93|33660.93|0
1643887300000|2022-02-03 11:21:40|33652.32|33652.32|33652.32|33652.32|33652.32|33652.32|33652.32|33652.32|0
1643887310000|2022-02-03 11:21:50|33648.01|33648.01|33648.01|33648.01|33648.01|33648.01|33648.01|33648.01|0
1643887320000|2022-02-03 11:22:00|33652.32|33652.32|33652.32|33652.32|33652.32|33652.32|33652.32|33652.32|0
1643887330000|2022-02-03 11:22:10|33669.55|33669.55|33678.16|33678.16|33678.16|33678.16|33665.24|33665.24|0
1643887340000|2022-02-03 11:22:20|33673.85|33673.85|33678.16|33678.16|33678.16|33678.16|33673.85|33673.85|0
1643887350000|2022-02-03 11:22:30|33679.94|33679.94|33679.94|33679.94|33679.94|33679.94|33679.94|33679.94|0
1643887410000|2022-02-03 11:23:30|33678.16|33678.16|33678.16|33678.16|33678.16|33678.16|33678.16|33678.16|0
1643887420000|2022-02-03 11:23:40|33669.55|33669.55|33665.99|33665.99|33669.55|33669.55|33665.99|33665.99|0
1643887430000|2022-02-03 11:23:50|33661.68|33661.68|33661.68|33661.68|33661.68|33661.68|33661.68|33661.68|0
1643887520000|2022-02-03 11:25:20|33659.91|33659.91|33659.91|33659.91|33659.91|33659.91|33659.91|33659.91|0
1643887560000|2022-02-03 11:26:00|33664.21|33664.21|33659.91|33659.91|33664.21|33664.21|33659.91|33659.91|0
1643887600000|2022-02-03 11:26:40|33664.21|33664.21|33665.99|33665.99|33665.99|33665.99|33664.21|33664.21|0
1643887610000|2022-02-03 11:26:50|33670.3|33670.3|33670.3|33670.3|33670.3|33670.3|33670.3|33670.3|0
1643887630000|2022-02-03 11:27:10|33674.6|33674.6|33674.6|33674.6|33674.6|33674.6|33674.6|33674.6|0
1643887680000|2022-02-03 11:28:00|33678.91|33678.91|33678.91|33678.91|33678.91|33678.91|33678.91|33678.91|0
1643887690000|2022-02-03 11:28:10|33680.69|33680.69|33686.77|33686.77|33686.77|33686.77|33680.69|33680.69|0
1643887750000|2022-02-03 11:29:10|33691.08|33691.08|33699.69|33699.69|33699.69|33699.69|33691.08|33691.08|0
1643887770000|2022-02-03 11:29:30|33705.02|33705.02|33705.02|33705.02|33705.02|33705.02|33705.02|33705.02|0
1643887790000|2022-02-03 11:29:50|33700.72|33700.72|33700.72|33700.72|33700.72|33700.72|33700.72|33700.72|0
1643887800000|2022-02-03 11:30:00|33698.94|33698.94|33694.63|33694.63|33698.94|33698.94|33694.63|33694.63|0
1643887810000|2022-02-03 11:30:10|33690.33|33690.33|33690.33|33690.33|33690.33|33690.33|33690.33|33690.33|0
1643887840000|2022-02-03 11:30:40|33694.63|33694.63|33694.63|33694.63|33694.63|33694.63|33694.63|33694.63|0
1643887850000|2022-02-03 11:30:50|33691.08|33691.08|33691.08|33691.08|33691.08|33691.08|33691.08|33691.08|0
1643887880000|2022-02-03 11:31:20|33695.38|33695.38|33695.38|33695.38|33695.38|33695.38|33695.38|33695.38|0
1643887900000|2022-02-03 11:31:40|33699.69|33699.69|33699.69|33699.69|33699.69|33699.69|33699.69|33699.69|0
1643887930000|2022-02-03 11:32:10|33704|33704|33704|33704|33704|33704|33704|33704|0
1643887990000|2022-02-03 11:33:10|33707.55|33707.55|33707.55|33707.55|33707.55|33707.55|33707.55|33707.55|0
1643888000000|2022-02-03 11:33:20|33705.77|33705.77|33705.77|33705.77|33705.77|33705.77|33705.77|33705.77|0
1643888050000|2022-02-03 11:34:10|33697.16|33697.16|33701.47|33701.47|33701.47|33701.47|33697.16|33697.16|0
1643888060000|2022-02-03 11:34:20|33710.08|33710.08|33710.08|33710.08|33710.08|33710.08|33710.08|33710.08|0
1643888100000|2022-02-03 11:35:00|33701.47|33701.47|33701.47|33701.47|33701.47|33701.47|33701.47|33701.47|0
1643888130000|2022-02-03 11:35:30|33704|33704|33704|33704|33708.3|33708.3|33704|33704|0
1643888140000|2022-02-03 11:35:40|33699.69|33699.69|33699.69|33699.69|33699.69|33699.69|33699.69|33699.69|0
1643888160000|2022-02-03 11:36:00|33704|33704|33708.3|33708.3|33708.3|33708.3|33704|33704|0
1643888240000|2022-02-03 11:37:20|33712.61|33712.61|33712.61|33712.61|33712.61|33712.61|33712.61|33712.61|0
1643888250000|2022-02-03 11:37:30|33721.22|33721.22|33723|33723|33723|33723|33721.22|33721.22|0
1643888260000|2022-02-03 11:37:40|33718.69|33718.69|33718.69|33718.69|33718.69|33718.69|33718.69|33718.69|0
1643888400000|2022-02-03 11:40:00|33714.39|33714.39|33714.39|33714.39|33714.39|33714.39|33714.39|33714.39|0
1643888430000|2022-02-03 11:40:30|33710.08|33710.08|33710.08|33710.08|33710.08|33710.08|33710.08|33710.08|0
1643888500000|2022-02-03 11:41:40|33701.47|33701.47|33701.47|33701.47|33701.47|33701.47|33701.47|33701.47|0
1643888510000|2022-02-03 11:41:50|33705.77|33705.77|33710.08|33710.08|33710.08|33710.08|33705.77|33705.77|0
1643888540000|2022-02-03 11:42:20|33705.77|33705.77|33705.77|33705.77|33705.77|33705.77|33705.77|33705.77|0
1643888580000|2022-02-03 11:43:00|33709.33|33709.33|33709.33|33709.33|33709.33|33709.33|33709.33|33709.33|0
1643888600000|2022-02-03 11:43:20|33705.02|33705.02|33697.16|33697.16|33705.02|33705.02|33697.16|33697.16|0
1643888620000|2022-02-03 11:43:40|33695.38|33695.38|33695.38|33695.38|33695.38|33695.38|33695.38|33695.38|0
1643888630000|2022-02-03 11:43:50|33682.46|33682.46|33682.46|33682.46|33682.46|33682.46|33682.46|33682.46|0
1643888660000|2022-02-03 11:44:20|33673.85|33673.85|33673.85|33673.85|33673.85|33673.85|33673.85|33673.85|0
1643888680000|2022-02-03 11:44:40|33675.63|33675.63|33675.63|33675.63|33675.63|33675.63|33675.63|33675.63|0
1643888730000|2022-02-03 11:45:30|33679.94|33679.94|33679.94|33679.94|33679.94|33679.94|33679.94|33679.94|0
1643888800000|2022-02-03 11:46:40|33684.24|33684.24|33684.24|33684.24|33684.24|33684.24|33684.24|33684.24|0
1643888810000|2022-02-03 11:46:50|33679.94|33679.94|33679.94|33679.94|33679.94|33679.94|33679.94|33679.94|0
1643888820000|2022-02-03 11:47:00|33684.24|33684.24|33684.24|33684.24|33684.24|33684.24|33684.24|33684.24|0
1643888880000|2022-02-03 11:48:00|33679.94|33679.94|33675.63|33675.63|33679.94|33679.94|33675.63|33675.63|0
1643888890000|2022-02-03 11:48:10|33679.94|33679.94|33679.94|33679.94|33679.94|33679.94|33679.94|33679.94|0
1643889080000|2022-02-03 11:51:20|33671.32|33671.32|33665.24|33665.24|33671.32|33671.32|33665.24|33665.24|0
1643889090000|2022-02-03 11:51:30|33660.93|33660.93|33660.93|33660.93|33660.93|33660.93|33660.93|33660.93|0
1643889130000|2022-02-03 11:52:10|33662.71|33662.71|33662.71|33662.71|33662.71|33662.71|33662.71|33662.71|0
1643889140000|2022-02-03 11:52:20|33667.02|33667.02|33667.02|33667.02|33667.02|33667.02|33667.02|33667.02|0
1643889160000|2022-02-03 11:52:40|33671.32|33671.32|33671.32|33671.32|33671.32|33671.32|33671.32|33671.32|0
1643889170000|2022-02-03 11:52:50|33667.02|33667.02|33667.02|33667.02|33667.02|33667.02|33667.02|33667.02|0
1643889210000|2022-02-03 11:53:30|33671.32|33671.32|33671.32|33671.32|33671.32|33671.32|33671.32|33671.32|0
1643889270000|2022-02-03 11:54:30|33675.63|33675.63|33675.63|33675.63|33675.63|33675.63|33675.63|33675.63|0
1643889320000|2022-02-03 11:55:20|33673.85|33673.85|33678.16|33678.16|33678.16|33678.16|33673.85|33673.85|0
1643889350000|2022-02-03 11:55:50|33682.46|33682.46|33682.46|33682.46|33682.46|33682.46|33682.46|33682.46|0
1643889360000|2022-02-03 11:56:00|33684.24|33684.24|33692.85|33692.85|33701.47|33701.47|33684.24|33684.24|0
1643889370000|2022-02-03 11:56:10|33697.16|33697.16|33701.47|33701.47|33701.47|33701.47|33697.16|33697.16|0
1643889480000|2022-02-03 11:58:00|33705.77|33705.77|33704|33704|33705.77|33705.77|33704|33704|0
1643889540000|2022-02-03 11:59:00|33699.69|33699.69|33699.69|33699.69|33699.69|33699.69|33699.69|33699.69|0
1643889550000|2022-02-03 11:59:10|33695.38|33695.38|33695.38|33695.38|33695.38|33695.38|33695.38|33695.38|0
1643889570000|2022-02-03 11:59:30|33699.69|33699.69|33699.69|33699.69|33699.69|33699.69|33699.69|33699.69|0
1643889590000|2022-02-03 11:59:50|33703.24|33703.24|33703.24|33703.24|33703.24|33703.24|33703.24|33703.24|0
1643889600000|2022-02-03 12:00:00|33707.55|33707.55|33682.46|33682.46|33707.55|33707.55|33663.46|33663.46|0
1643889610000|2022-02-03 12:00:10|33691.08|33691.08|33667.77|33667.77|33695.38|33695.38|33667.77|33667.77|0
1643889620000|2022-02-03 12:00:20|33663.46|33663.46|33632.29|33632.29|33663.46|33663.46|33632.29|33632.29|0
1643889630000|2022-02-03 12:00:30|33636.6|33636.6|33623.68|33623.68|33636.6|33636.6|33623.68|33623.68|0
1643889640000|2022-02-03 12:00:40|33615.07|33615.07|33599.34|33599.34|33615.07|33615.07|33599.34|33599.34|0
1643889660000|2022-02-03 12:01:00|33603.65|33603.65|33626.96|33626.96|33626.96|33626.96|33603.65|33603.65|0
1643889670000|2022-02-03 12:01:10|33644.19|33644.19|33626.96|33626.96|33644.19|33644.19|33626.96|33626.96|0
1643889680000|2022-02-03 12:01:20|33618.35|33618.35|33591.48|33591.48|33618.35|33618.35|33591.48|33591.48|0
1643889690000|2022-02-03 12:01:30|33574.26|33574.26|33574.26|33574.26|33574.26|33574.26|33569.95|33569.95|0
1643889720000|2022-02-03 12:02:00|33569.95|33569.95|33566.4|33566.4|33575.01|33575.01|33566.4|33566.4|0
1643889730000|2022-02-03 12:02:10|33553.48|33553.48|33551.7|33551.7|33553.48|33553.48|33551.7|33551.7|0
1643889750000|2022-02-03 12:02:30|33553.48|33553.48|33553.48|33553.48|33553.48|33553.48|33553.48|33553.48|0
1643889760000|2022-02-03 12:02:40|33566.4|33566.4|33562.09|33562.09|33570.7|33570.7|33553.48|33553.48|0
1643889770000|2022-02-03 12:02:50|33570.7|33570.7|33570.7|33570.7|33570.7|33570.7|33570.7|33570.7|0
1643889790000|2022-02-03 12:03:10|33566.4|33566.4|33566.4|33566.4|33566.4|33566.4|33566.4|33566.4|0
1643889810000|2022-02-03 12:03:30|33562.09|33562.09|33562.09|33562.09|33562.09|33562.09|33562.09|33562.09|0
1643889820000|2022-02-03 12:03:40|33557.78|33557.78|33566.4|33566.4|33566.4|33566.4|33557.78|33557.78|0
1643889840000|2022-02-03 12:04:00|33562.09|33562.09|33553.48|33553.48|33562.09|33562.09|33544.86|33544.86|0
1643889850000|2022-02-03 12:04:10|33549.92|33549.92|33545.62|33545.62|33549.92|33549.92|33543.84|33543.84|0
1643889880000|2022-02-03 12:04:40|33532.7|33532.7|33537|33537|33537|33537|33532.7|33532.7|0
1643889900000|2022-02-03 12:05:00|33545.62|33545.62|33553.48|33553.48|33553.48|33553.48|33545.62|33545.62|0
1643889910000|2022-02-03 12:05:10|33562.09|33562.09|33562.09|33562.09|33562.09|33562.09|33562.09|33562.09|0
1643889930000|2022-02-03 12:05:30|33566.4|33566.4|33570.7|33570.7|33570.7|33570.7|33566.4|33566.4|0
1643889950000|2022-02-03 12:05:50|33575.01|33575.01|33566.4|33566.4|33575.01|33575.01|33566.4|33566.4|0
1643889960000|2022-02-03 12:06:00|33549.17|33549.17|33543.09|33543.09|33549.17|33549.17|33543.09|33543.09|0
1643889990000|2022-02-03 12:06:30|33546.64|33546.64|33533.72|33533.72|33546.64|33546.64|33533.72|33533.72|0
1643890000000|2022-02-03 12:06:40|33529.41|33529.41|33538.03|33538.03|33538.03|33538.03|33529.41|33529.41|0
1643890010000|2022-02-03 12:06:50|33542.33|33542.33|33546.64|33546.64|33546.64|33546.64|33542.33|33542.33|0
1643890020000|2022-02-03 12:07:00|33550.95|33550.95|33559.56|33559.56|33559.56|33559.56|33550.95|33550.95|0
1643890030000|2022-02-03 12:07:10|33555.25|33555.25|33555.25|33555.25|33555.25|33555.25|33555.25|33555.25|0
1643890040000|2022-02-03 12:07:20|33538.03|33538.03|33533.72|33533.72|33538.03|33538.03|33533.72|33533.72|0
1643890050000|2022-02-03 12:07:30|33516.5|33516.5|33508.63|33508.63|33516.5|33516.5|33508.63|33508.63|0
1643890070000|2022-02-03 12:07:50|33500.02|33500.02|33500.02|33500.02|33500.02|33500.02|33500.02|33500.02|0
1643890090000|2022-02-03 12:08:10|33498.24|33498.24|33489.63|33489.63|33498.24|33498.24|33489.63|33489.63|0
1643890100000|2022-02-03 12:08:20|33493.94|33493.94|33493.94|33493.94|33493.94|33493.94|33493.94|33493.94|0
1643890120000|2022-02-03 12:08:40|33495.71|33495.71|33500.02|33500.02|33500.02|33500.02|33495.71|33495.71|0
1643890130000|2022-02-03 12:08:50|33495.71|33495.71|33479.24|33479.24|33495.71|33495.71|33479.24|33479.24|0
1643890140000|2022-02-03 12:09:00|33474.93|33474.93|33473.16|33473.16|33474.93|33474.93|33473.16|33473.16|0
1643890150000|2022-02-03 12:09:10|33477.46|33477.46|33477.46|33477.46|33477.46|33477.46|33477.46|33477.46|0
1643890170000|2022-02-03 12:09:30|33479.24|33479.24|33479.24|33479.24|33479.24|33479.24|33479.24|33479.24|0
1643890180000|2022-02-03 12:09:40|33483.55|33483.55|33483.55|33483.55|33483.55|33483.55|33483.55|33483.55|0
1643890190000|2022-02-03 12:09:50|33487.85|33487.85|33487.1|33487.1|33500.02|33500.02|33487.1|33487.1|0
1643890200000|2022-02-03 12:10:00|33485.32|33485.32|33481.02|33481.02|33485.32|33485.32|33481.02|33481.02|0
1643890230000|2022-02-03 12:10:30|33493.94|33493.94|33489.63|33489.63|33493.94|33493.94|33489.63|33489.63|0
1643890280000|2022-02-03 12:11:20|33498.24|33498.24|33506.86|33506.86|33506.86|33506.86|33498.24|33498.24|0
1643890300000|2022-02-03 12:11:40|33502.55|33502.55|33506.86|33506.86|33506.86|33506.86|33502.55|33502.55|0
1643890400000|2022-02-03 12:13:20|33502.55|33502.55|33506.86|33506.86|33506.86|33506.86|33502.55|33502.55|0
1643890500000|2022-02-03 12:15:00|33510.41|33510.41|33514.72|33514.72|33514.72|33514.72|33510.41|33510.41|0
1643890560000|2022-02-03 12:16:00|33512.94|33512.94|33512.94|33512.94|33512.94|33512.94|33512.94|33512.94|0
1643890570000|2022-02-03 12:16:10|33508.63|33508.63|33508.63|33508.63|33508.63|33508.63|33508.63|33508.63|0
1643890590000|2022-02-03 12:16:30|33517.25|33517.25|33517.25|33517.25|33517.25|33517.25|33517.25|33517.25|0
1643890600000|2022-02-03 12:16:40|33521.55|33521.55|33521.55|33521.55|33521.55|33521.55|33521.55|33521.55|0
1643890610000|2022-02-03 12:16:50|33525.86|33525.86|33525.86|33525.86|33525.86|33525.86|33525.86|33525.86|0
1643890700000|2022-02-03 12:18:20|33527.64|33527.64|33527.64|33527.64|33527.64|33527.64|33527.64|33527.64|0
1643890710000|2022-02-03 12:18:30|33531.94|33531.94|33531.94|33531.94|33531.94|33531.94|33531.94|33531.94|0
1643890720000|2022-02-03 12:18:40|33536.25|33536.25|33536.25|33536.25|33536.25|33536.25|33536.25|33536.25|0
1643890730000|2022-02-03 12:18:50|33544.86|33544.86|33544.86|33544.86|33544.86|33544.86|33544.86|33544.86|0
1643890800000|2022-02-03 12:20:00|33531.94|33531.94|33527.64|33527.64|33531.94|33531.94|33527.64|33527.64|0
1643890860000|2022-02-03 12:21:00|33523.33|33523.33|33523.33|33523.33|33523.33|33523.33|33523.33|33523.33|0
1643890890000|2022-02-03 12:21:30|33519.02|33519.02|33519.02|33519.02|33519.02|33519.02|33519.02|33519.02|0
1643890900000|2022-02-03 12:21:40|33514.72|33514.72|33514.72|33514.72|33514.72|33514.72|33514.72|33514.72|0
1643890910000|2022-02-03 12:21:50|33519.02|33519.02|33519.02|33519.02|33519.02|33519.02|33519.02|33519.02|0
1643890920000|2022-02-03 12:22:00|33517.25|33517.25|33515.47|33515.47|33517.25|33517.25|33515.47|33515.47|0
1643890990000|2022-02-03 12:23:10|33519.78|33519.78|33519.78|33519.78|33519.78|33519.78|33519.78|33519.78|0
1643891020000|2022-02-03 12:23:40|33524.08|33524.08|33524.08|33524.08|33524.08|33524.08|33524.08|33524.08|0
1643891040000|2022-02-03 12:24:00|33527.64|33527.64|33535.5|33535.5|33535.5|33535.5|33527.64|33527.64|0
1643891050000|2022-02-03 12:24:10|33544.11|33544.11|33565.64|33565.64|33565.64|33565.64|33544.11|33544.11|0
1643891060000|2022-02-03 12:24:20|33561.34|33561.34|33561.34|33561.34|33561.34|33561.34|33561.34|33561.34|0
1643891090000|2022-02-03 12:24:50|33557.03|33557.03|33557.03|33557.03|33557.03|33557.03|33544.11|33544.11|0
1643891100000|2022-02-03 12:25:00|33558.81|33558.81|33558.81|33558.81|33558.81|33558.81|33558.81|33558.81|0
1643891110000|2022-02-03 12:25:10|33554.5|33554.5|33542.33|33542.33|33554.5|33554.5|33542.33|33542.33|0
1643891140000|2022-02-03 12:25:40|33546.64|33546.64|33546.64|33546.64|33546.64|33546.64|33546.64|33546.64|0
1643891150000|2022-02-03 12:25:50|33542.33|33542.33|33542.33|33542.33|33542.33|33542.33|33542.33|33542.33|0
1643891160000|2022-02-03 12:26:00|33538.03|33538.03|33538.03|33538.03|33538.03|33538.03|33538.03|33538.03|0
1643891180000|2022-02-03 12:26:20|33546.64|33546.64|33546.64|33546.64|33546.64|33546.64|33546.64|33546.64|0
1643891220000|2022-02-03 12:27:00|33544.86|33544.86|33544.86|33544.86|33544.86|33544.86|33544.86|33544.86|0
1643891270000|2022-02-03 12:27:50|33549.17|33549.17|33549.17|33549.17|33549.17|33549.17|33549.17|33549.17|0
1643891340000|2022-02-03 12:29:00|33550.95|33550.95|33550.95|33550.95|33550.95|33550.95|33550.95|33550.95|0
1643891350000|2022-02-03 12:29:10|33552.72|33552.72|33552.72|33552.72|33552.72|33552.72|33552.72|33552.72|0
1643891390000|2022-02-03 12:29:50|33548.42|33548.42|33544.11|33544.11|33548.42|33548.42|33544.11|33544.11|0
1643891400000|2022-02-03 12:30:00|33548.42|33548.42|33548.42|33548.42|33548.42|33548.42|33548.42|33548.42|0
1643891410000|2022-02-03 12:30:10|33552.72|33552.72|33552.72|33552.72|33552.72|33552.72|33552.72|33552.72|0
1643891430000|2022-02-03 12:30:30|33544.11|33544.11|33544.11|33544.11|33544.11|33544.11|33544.11|33544.11|0
1643891460000|2022-02-03 12:31:00|33548.42|33548.42|33548.42|33548.42|33548.42|33548.42|33548.42|33548.42|0
1643891470000|2022-02-03 12:31:10|33552.72|33552.72|33561.34|33561.34|33561.34|33561.34|33552.72|33552.72|0
1643891490000|2022-02-03 12:31:30|33565.64|33565.64|33565.64|33565.64|33569.95|33569.95|33565.64|33565.64|0
1643891500000|2022-02-03 12:31:40|33561.34|33561.34|33561.34|33561.34|33561.34|33561.34|33561.34|33561.34|0
1643891510000|2022-02-03 12:31:50|33552.72|33552.72|33552.72|33552.72|33552.72|33552.72|33552.72|33552.72|0
1643891520000|2022-02-03 12:32:00|33544.11|33544.11|33539.8|33539.8|33544.11|33544.11|33539.8|33539.8|0
1643891550000|2022-02-03 12:32:30|33538.03|33538.03|33538.03|33538.03|33538.03|33538.03|33538.03|33538.03|0
1643891580000|2022-02-03 12:33:00|33536.25|33536.25|33536.25|33536.25|33536.25|33536.25|33536.25|33536.25|0
1643891590000|2022-02-03 12:33:10|33540.56|33540.56|33540.56|33540.56|33540.56|33540.56|33540.56|33540.56|0
1643891600000|2022-02-03 12:33:20|33536.25|33536.25|33536.25|33536.25|33536.25|33536.25|33536.25|33536.25|0
1643891650000|2022-02-03 12:34:10|33544.86|33544.86|33544.86|33544.86|33544.86|33544.86|33544.86|33544.86|0
1643891660000|2022-02-03 12:34:20|33549.17|33549.17|33549.17|33549.17|33549.17|33549.17|33549.17|33549.17|0
1643891720000|2022-02-03 12:35:20|33553.48|33553.48|33553.48|33553.48|33553.48|33553.48|33553.48|33553.48|0
1643891730000|2022-02-03 12:35:30|33570.7|33570.7|33570.7|33570.7|33570.7|33570.7|33570.7|33570.7|0
1643891760000|2022-02-03 12:36:00|33577.81|33577.81|33577.81|33577.81|33577.81|33577.81|33577.81|33577.81|0
1643891780000|2022-02-03 12:36:20|33581.37|33581.37|33581.37|33581.37|33581.37|33581.37|33581.37|33581.37|0
1643891800000|2022-02-03 12:36:40|33585.67|33585.67|33594.28|33594.28|33594.28|33594.28|33585.67|33585.67|0
1643891810000|2022-02-03 12:36:50|33598.59|33598.59|33602.9|33602.9|33607.2|33607.2|33598.59|33598.59|0
1643891850000|2022-02-03 12:37:30|33598.59|33598.59|33598.59|33598.59|33598.59|33598.59|33598.59|33598.59|0
1643891860000|2022-02-03 12:37:40|33594.28|33594.28|33594.28|33594.28|33594.28|33594.28|33594.28|33594.28|0
1643891880000|2022-02-03 12:38:00|33598.59|33598.59|33598.59|33598.59|33598.59|33598.59|33598.59|33598.59|0
1643891890000|2022-02-03 12:38:10|33602.15|33602.15|33602.15|33602.15|33602.15|33602.15|33602.15|33602.15|0
1643891900000|2022-02-03 12:38:20|33603.92|33603.92|33603.92|33603.92|33603.92|33603.92|33603.92|33603.92|0
1643891930000|2022-02-03 12:38:50|33621.15|33621.15|33619.37|33619.37|33621.15|33621.15|33619.37|33619.37|0
1643891960000|2022-02-03 12:39:20|33623.68|33623.68|33623.68|33623.68|33623.68|33623.68|33623.68|33623.68|0
1643891980000|2022-02-03 12:39:40|33627.98|33627.98|33627.98|33627.98|33627.98|33627.98|33627.98|33627.98|0
1643891990000|2022-02-03 12:39:50|33623.68|33623.68|33618.35|33618.35|33623.68|33623.68|33618.35|33618.35|0
1643892000000|2022-02-03 12:40:00|33605.43|33605.43|33605.43|33605.43|33605.43|33605.43|33605.43|33605.43|0
1643892010000|2022-02-03 12:40:10|33609.73|33609.73|33609.73|33609.73|33609.73|33609.73|33609.73|33609.73|0
1643892100000|2022-02-03 12:41:40|33614.04|33614.04|33614.04|33614.04|33614.04|33614.04|33614.04|33614.04|0
1643892120000|2022-02-03 12:42:00|33612.26|33612.26|33612.26|33612.26|33612.26|33612.26|33612.26|33612.26|0
1643892140000|2022-02-03 12:42:20|33603.65|33603.65|33603.65|33603.65|33603.65|33603.65|33603.65|33603.65|0
1643892150000|2022-02-03 12:42:30|33605.43|33605.43|33614.04|33614.04|33614.04|33614.04|33605.43|33605.43|0
1643892170000|2022-02-03 12:42:50|33622.65|33622.65|33622.65|33622.65|33622.65|33622.65|33622.65|33622.65|0
1643892180000|2022-02-03 12:43:00|33605.43|33605.43|33605.43|33605.43|33605.43|33605.43|33605.43|33605.43|0
1643892190000|2022-02-03 12:43:10|33596.81|33596.81|33596.81|33596.81|33596.81|33596.81|33596.81|33596.81|0
1643892270000|2022-02-03 12:44:30|33605.43|33605.43|33596.81|33596.81|33605.43|33605.43|33596.81|33596.81|0
1643892290000|2022-02-03 12:44:50|33601.12|33601.12|33601.12|33601.12|33601.12|33601.12|33601.12|33601.12|0
1643892300000|2022-02-03 12:45:00|33614.04|33614.04|33614.04|33614.04|33614.04|33614.04|33614.04|33614.04|0
1643892310000|2022-02-03 12:45:10|33609.73|33609.73|33609.73|33609.73|33609.73|33609.73|33609.73|33609.73|0
1643892330000|2022-02-03 12:45:30|33611.51|33611.51|33611.51|33611.51|33611.51|33611.51|33611.51|33611.51|0
1643892380000|2022-02-03 12:46:20|33609.73|33609.73|33609.73|33609.73|33609.73|33609.73|33609.73|33609.73|0
1643892410000|2022-02-03 12:46:50|33601.12|33601.12|33601.12|33601.12|33601.12|33601.12|33601.12|33601.12|0
1643892420000|2022-02-03 12:47:00|33609.73|33609.73|33601.12|33601.12|33609.73|33609.73|33601.12|33601.12|0
1643892470000|2022-02-03 12:47:50|33599.34|33599.34|33577.81|33577.81|33599.34|33599.34|33577.81|33577.81|0
1643892510000|2022-02-03 12:48:30|33590.73|33590.73|33590.73|33590.73|33590.73|33590.73|33590.73|33590.73|0
1643892520000|2022-02-03 12:48:40|33595.04|33595.04|33595.04|33595.04|33595.04|33595.04|33595.04|33595.04|0
1643892590000|2022-02-03 12:49:50|33612.26|33612.26|33612.26|33612.26|33612.26|33612.26|33612.26|33612.26|0
1643892600000|2022-02-03 12:50:00|33615.82|33615.82|33620.12|33620.12|33620.12|33620.12|33615.82|33615.82|0
1643892610000|2022-02-03 12:50:10|33615.82|33615.82|33615.82|33615.82|33615.82|33615.82|33615.82|33615.82|0
1643892630000|2022-02-03 12:50:30|33620.12|33620.12|33628.74|33628.74|33628.74|33628.74|33620.12|33620.12|0
1643892640000|2022-02-03 12:50:40|33633.04|33633.04|33620.12|33620.12|33633.04|33633.04|33620.12|33620.12|0
1643892650000|2022-02-03 12:50:50|33624.43|33624.43|33624.43|33624.43|33624.43|33624.43|33624.43|33624.43|0
1643892670000|2022-02-03 12:51:10|33628.74|33628.74|33628.74|33628.74|33628.74|33628.74|33628.74|33628.74|0
1643892680000|2022-02-03 12:51:20|33624.43|33624.43|33624.43|33624.43|33624.43|33624.43|33624.43|33624.43|0
1643892720000|2022-02-03 12:52:00|33628.74|33628.74|33628.74|33628.74|33628.74|33628.74|33628.74|33628.74|0
1643892730000|2022-02-03 12:52:10|33620.12|33620.12|33620.12|33620.12|33620.12|33620.12|33620.12|33620.12|0
1643892780000|2022-02-03 12:53:00|33618.35|33618.35|33618.35|33618.35|33618.35|33618.35|33618.35|33618.35|0
1643892800000|2022-02-03 12:53:20|33620.12|33620.12|33618.35|33618.35|33620.12|33620.12|33618.35|33618.35|0
1643892820000|2022-02-03 12:53:40|33622.65|33622.65|33626.21|33626.21|33626.21|33626.21|33622.65|33622.65|0
1643892830000|2022-02-03 12:53:50|33621.9|33621.9|33617.59|33617.59|33621.9|33621.9|33617.59|33617.59|0
1643892840000|2022-02-03 12:54:00|33626.21|33626.21|33626.21|33626.21|33626.21|33626.21|33626.21|33626.21|0
1643892860000|2022-02-03 12:54:20|33627.98|33627.98|33627.98|33627.98|33627.98|33627.98|33627.98|33627.98|0
1643892900000|2022-02-03 12:55:00|33619.37|33619.37|33610.76|33610.76|33619.37|33619.37|33610.76|33610.76|0
1643892910000|2022-02-03 12:55:10|33607.2|33607.2|33607.2|33607.2|33607.2|33607.2|33607.2|33607.2|0
1643892920000|2022-02-03 12:55:20|33611.51|33611.51|33611.51|33611.51|33611.51|33611.51|33611.51|33611.51|0
1643892950000|2022-02-03 12:55:50|33615.82|33615.82|33615.82|33615.82|33615.82|33615.82|33615.82|33615.82|0
1643892960000|2022-02-03 12:56:00|33611.51|33611.51|33611.51|33611.51|33611.51|33611.51|33611.51|33611.51|0
1643892970000|2022-02-03 12:56:10|33607.2|33607.2|33607.2|33607.2|33607.2|33607.2|33607.2|33607.2|0
1643892980000|2022-02-03 12:56:20|33605.43|33605.43|33605.43|33605.43|33605.43|33605.43|33605.43|33605.43|0
1643893040000|2022-02-03 12:57:20|33614.04|33614.04|33614.04|33614.04|33614.04|33614.04|33614.04|33614.04|0
1643893050000|2022-02-03 12:57:30|33618.35|33618.35|33622.65|33622.65|33622.65|33622.65|33618.35|33618.35|0
1643893060000|2022-02-03 12:57:40|33626.96|33626.96|33631.27|33631.27|33631.27|33631.27|33626.96|33626.96|0
1643893070000|2022-02-03 12:57:50|33635.57|33635.57|33631.27|33631.27|33635.57|33635.57|33631.27|33631.27|0
1643893080000|2022-02-03 12:58:00|33622.65|33622.65|33618.35|33618.35|33622.65|33622.65|33618.35|33618.35|0
1643893090000|2022-02-03 12:58:10|33622.65|33622.65|33622.65|33622.65|33622.65|33622.65|33618.35|33618.35|0
1643893100000|2022-02-03 12:58:20|33626.96|33626.96|33632.29|33632.29|33632.29|33632.29|33626.96|33626.96|0
1643893110000|2022-02-03 12:58:30|33636.6|33636.6|33636.6|33636.6|33636.6|33636.6|33636.6|33636.6|0
1643893120000|2022-02-03 12:58:40|33627.98|33627.98|33627.98|33627.98|33627.98|33627.98|33627.98|33627.98|0
1643893140000|2022-02-03 12:59:00|33636.6|33636.6|33636.6|33636.6|33636.6|33636.6|33636.6|33636.6|0
1643893160000|2022-02-03 12:59:20|33640.9|33640.9|33653.82|33653.82|33653.82|33653.82|33632.29|33632.29|0
1643893170000|2022-02-03 12:59:30|33645.21|33645.21|33665.99|33665.99|33665.99|33665.99|33645.21|33645.21|0
1643893180000|2022-02-03 12:59:40|33670.3|33670.3|33665.99|33665.99|33670.3|33670.3|33657.38|33657.38|0
1643893190000|2022-02-03 12:59:50|33670.3|33670.3|33670.3|33670.3|33678.91|33678.91|33670.3|33670.3|0
1643893200000|2022-02-03 13:00:00|33665.99|33665.99|33676.38|33676.38|33680.69|33680.69|33665.99|33665.99|0
1643893210000|2022-02-03 13:00:10|33672.07|33672.07|33672.07|33672.07|33672.07|33672.07|33663.46|33663.46|0
1643893230000|2022-02-03 13:00:30|33676.38|33676.38|33680.69|33680.69|33680.69|33680.69|33676.38|33676.38|0
1643893240000|2022-02-03 13:00:40|33672.07|33672.07|33667.77|33667.77|33672.07|33672.07|33667.77|33667.77|0
1643893260000|2022-02-03 13:01:00|33676.38|33676.38|33686.77|33686.77|33686.77|33686.77|33673.85|33673.85|0
1643893270000|2022-02-03 13:01:10|33682.46|33682.46|33678.16|33678.16|33686.77|33686.77|33678.16|33678.16|0
1643893280000|2022-02-03 13:01:20|33686.77|33686.77|33691.08|33691.08|33691.08|33691.08|33686.77|33686.77|0
1643893300000|2022-02-03 13:01:40|33682.46|33682.46|33691.08|33691.08|33695.38|33695.38|33682.46|33682.46|0
1643893310000|2022-02-03 13:01:50|33682.46|33682.46|33682.46|33682.46|33682.46|33682.46|33682.46|33682.46|0
1643893320000|2022-02-03 13:02:00|33678.16|33678.16|33678.16|33678.16|33678.16|33678.16|33678.16|33678.16|0
1643893370000|2022-02-03 13:02:50|33673.85|33673.85|33682.46|33682.46|33682.46|33682.46|33673.85|33673.85|0
1643893380000|2022-02-03 13:03:00|33686.77|33686.77|33682.46|33682.46|33686.77|33686.77|33682.46|33682.46|0
1643893410000|2022-02-03 13:03:30|33686.02|33686.02|33698.94|33698.94|33698.94|33698.94|33686.02|33686.02|0
1643893430000|2022-02-03 13:03:50|33690.33|33690.33|33690.33|33690.33|33690.33|33690.33|33690.33|33690.33|0
1643893440000|2022-02-03 13:04:00|33694.63|33694.63|33694.63|33694.63|33694.63|33694.63|33694.63|33694.63|0
1643893490000|2022-02-03 13:04:50|33690.33|33690.33|33690.33|33690.33|33690.33|33690.33|33690.33|33690.33|0
1643893530000|2022-02-03 13:05:30|33686.02|33686.02|33690.33|33690.33|33690.33|33690.33|33686.02|33686.02|0
1643893540000|2022-02-03 13:05:40|33673.1|33673.1|33698.94|33698.94|33698.94|33698.94|33673.1|33673.1|0
1643893550000|2022-02-03 13:05:50|33690.33|33690.33|33690.33|33690.33|33690.33|33690.33|33690.33|33690.33|0
1643893560000|2022-02-03 13:06:00|33692.1|33692.1|33692.1|33692.1|33692.1|33692.1|33692.1|33692.1|0
1643893580000|2022-02-03 13:06:20|33700.72|33700.72|33705.02|33705.02|33709.33|33709.33|33700.72|33700.72|0
1643893590000|2022-02-03 13:06:30|33703.24|33703.24|33694.63|33694.63|33703.24|33703.24|33694.63|33694.63|0
1643893600000|2022-02-03 13:06:40|33692.85|33692.85|33701.47|33701.47|33701.47|33701.47|33692.85|33692.85|0
1643893610000|2022-02-03 13:06:50|33688.55|33688.55|33688.55|33688.55|33688.55|33688.55|33688.55|33688.55|0
1643893630000|2022-02-03 13:07:10|33697.16|33697.16|33697.16|33697.16|33697.16|33697.16|33697.16|33697.16|0
1643893670000|2022-02-03 13:07:50|33701.47|33701.47|33701.47|33701.47|33701.47|33701.47|33701.47|33701.47|0
1643893680000|2022-02-03 13:08:00|33705.77|33705.77|33711.11|33711.11|33724.03|33724.03|33705.77|33705.77|0
1643893690000|2022-02-03 13:08:10|33719.72|33719.72|33719.72|33719.72|33724.03|33724.03|33719.72|33719.72|0
1643893730000|2022-02-03 13:08:50|33711.11|33711.11|33711.11|33711.11|33711.11|33711.11|33711.11|33711.11|0
1643893740000|2022-02-03 13:09:00|33706.8|33706.8|33706.8|33706.8|33706.8|33706.8|33706.8|33706.8|0
1643893750000|2022-02-03 13:09:10|33696.41|33696.41|33696.41|33696.41|33696.41|33696.41|33696.41|33696.41|0
1643893810000|2022-02-03 13:10:10|33705.02|33705.02|33705.02|33705.02|33705.02|33705.02|33705.02|33705.02|0
1643893820000|2022-02-03 13:10:20|33709.33|33709.33|33709.33|33709.33|33709.33|33709.33|33709.33|33709.33|0
1643893840000|2022-02-03 13:10:40|33700.72|33700.72|33700.72|33700.72|33700.72|33700.72|33696.41|33696.41|0
1643893910000|2022-02-03 13:11:50|33697.16|33697.16|33697.16|33697.16|33697.16|33697.16|33697.16|33697.16|0
1643893920000|2022-02-03 13:12:00|33692.85|33692.85|33692.85|33692.85|33692.85|33692.85|33692.85|33692.85|0
1643893940000|2022-02-03 13:12:20|33684.24|33684.24|33684.24|33684.24|33684.24|33684.24|33684.24|33684.24|0
1643893950000|2022-02-03 13:12:30|33679.94|33679.94|33679.94|33679.94|33679.94|33679.94|33679.94|33679.94|0
1643893980000|2022-02-03 13:13:00|33678.16|33678.16|33678.16|33678.16|33678.16|33678.16|33678.16|33678.16|0
1643894030000|2022-02-03 13:13:50|33686.77|33686.77|33678.16|33678.16|33686.77|33686.77|33678.16|33678.16|0
1643894040000|2022-02-03 13:14:00|33679.94|33679.94|33679.94|33679.94|33679.94|33679.94|33679.94|33679.94|0
1643894050000|2022-02-03 13:14:10|33688.55|33688.55|33688.55|33688.55|33688.55|33688.55|33688.55|33688.55|0
1643894100000|2022-02-03 13:15:00|33690.33|33690.33|33696.41|33696.41|33696.41|33696.41|33690.33|33690.33|0
1643894110000|2022-02-03 13:15:10|33699.96|33699.96|33699.96|33699.96|33699.96|33699.96|33699.96|33699.96|0
1643894150000|2022-02-03 13:15:50|33696.41|33696.41|33696.41|33696.41|33696.41|33696.41|33696.41|33696.41|0
1643894220000|2022-02-03 13:17:00|33687.8|33687.8|33696.41|33696.41|33696.41|33696.41|33687.8|33687.8|0
1643894230000|2022-02-03 13:17:10|33700.72|33700.72|33700.72|33700.72|33700.72|33700.72|33700.72|33700.72|0
1643894240000|2022-02-03 13:17:20|33704.27|33704.27|33704.27|33704.27|33704.27|33704.27|33704.27|33704.27|0
1643894390000|2022-02-03 13:19:50|33712.88|33712.88|33712.88|33712.88|33712.88|33712.88|33712.88|33712.88|0
1643894400000|2022-02-03 13:20:00|33708.58|33708.58|33708.58|33708.58|33708.58|33708.58|33708.58|33708.58|0
1643894500000|2022-02-03 13:21:40|33704.27|33704.27|33704.27|33704.27|33704.27|33704.27|33704.27|33704.27|0
1643894510000|2022-02-03 13:21:50|33712.88|33712.88|33700.72|33700.72|33712.88|33712.88|33700.72|33700.72|0
1643894520000|2022-02-03 13:22:00|33705.02|33705.02|33705.02|33705.02|33705.02|33705.02|33705.02|33705.02|0
1643894590000|2022-02-03 13:23:10|33700.72|33700.72|33698.94|33698.94|33700.72|33700.72|33698.94|33698.94|0
1643894600000|2022-02-03 13:23:20|33703.24|33703.24|33698.94|33698.94|33703.24|33703.24|33698.94|33698.94|0
1643894610000|2022-02-03 13:23:30|33703.24|33703.24|33703.24|33703.24|33703.24|33703.24|33703.24|33703.24|0
1643894640000|2022-02-03 13:24:00|33694.63|33694.63|33694.63|33694.63|33694.63|33694.63|33694.63|33694.63|0
1643894650000|2022-02-03 13:24:10|33703.24|33703.24|33703.24|33703.24|33703.24|33703.24|33703.24|33703.24|0
1643894670000|2022-02-03 13:24:30|33698.94|33698.94|33698.94|33698.94|33698.94|33698.94|33698.94|33698.94|0
1643894740000|2022-02-03 13:25:40|33703.24|33703.24|33686.02|33686.02|33703.24|33703.24|33681.71|33681.71|0
1643894750000|2022-02-03 13:25:50|33681.71|33681.71|33677.41|33677.41|33681.71|33681.71|33677.41|33677.41|0
1643894770000|2022-02-03 13:26:10|33681.71|33681.71|33681.71|33681.71|33681.71|33681.71|33681.71|33681.71|0
1643894780000|2022-02-03 13:26:20|33678.16|33678.16|33678.16|33678.16|33678.16|33678.16|33678.16|33678.16|0
1643894850000|2022-02-03 13:27:30|33676.38|33676.38|33676.38|33676.38|33676.38|33676.38|33676.38|33676.38|0
1643894930000|2022-02-03 13:28:50|33667.77|33667.77|33667.77|33667.77|33667.77|33667.77|33667.77|33667.77|0
1643894950000|2022-02-03 13:29:10|33669.55|33669.55|33672.07|33672.07|33672.07|33672.07|33667.77|33667.77|0
1643895000000|2022-02-03 13:30:00|33661.68|33661.68|33654.85|33654.85|33663.46|33663.46|33654.85|33654.85|0
1643895010000|2022-02-03 13:30:10|33663.46|33663.46|33680.69|33680.69|33680.69|33680.69|33663.46|33663.46|0
1643895060000|2022-02-03 13:31:00|33682.46|33682.46|33682.46|33682.46|33682.46|33682.46|33682.46|33682.46|0
1643895100000|2022-02-03 13:31:40|33673.85|33673.85|33673.85|33673.85|33673.85|33673.85|33673.85|33673.85|0
1643895190000|2022-02-03 13:33:10|33675.63|33675.63|33675.63|33675.63|33675.63|33675.63|33675.63|33675.63|0
1643895200000|2022-02-03 13:33:20|33671.32|33671.32|33667.02|33667.02|33671.32|33671.32|33667.02|33667.02|0
1643895250000|2022-02-03 13:34:10|33671.32|33671.32|33671.32|33671.32|33671.32|33671.32|33671.32|33671.32|0
1643895260000|2022-02-03 13:34:20|33673.1|33673.1|33677.41|33677.41|33677.41|33677.41|33673.1|33673.1|0
1643895310000|2022-02-03 13:35:10|33673.1|33673.1|33671.32|33671.32|33673.1|33673.1|33671.32|33671.32|0
1643895320000|2022-02-03 13:35:20|33667.02|33667.02|33667.02|33667.02|33667.02|33667.02|33667.02|33667.02|0
1643895350000|2022-02-03 13:35:50|33662.71|33662.71|33662.71|33662.71|33662.71|33662.71|33662.71|33662.71|0
1643895370000|2022-02-03 13:36:10|33667.02|33667.02|33667.02|33667.02|33667.02|33667.02|33667.02|33667.02|0
1643895390000|2022-02-03 13:36:30|33671.32|33671.32|33671.32|33671.32|33671.32|33671.32|33671.32|33671.32|0
1643895420000|2022-02-03 13:37:00|33667.02|33667.02|33667.02|33667.02|33667.02|33667.02|33667.02|33667.02|0
1643895430000|2022-02-03 13:37:10|33675.63|33675.63|33679.94|33679.94|33679.94|33679.94|33675.63|33675.63|0
1643895450000|2022-02-03 13:37:30|33671.32|33671.32|33671.32|33671.32|33671.32|33671.32|33671.32|33671.32|0
1643895510000|2022-02-03 13:38:30|33669.55|33669.55|33669.55|33669.55|33669.55|33669.55|33669.55|33669.55|0
1643895520000|2022-02-03 13:38:40|33660.93|33660.93|33660.93|33660.93|33660.93|33660.93|33660.93|33660.93|0
1643895550000|2022-02-03 13:39:10|33656.63|33656.63|33656.63|33656.63|33656.63|33656.63|33656.63|33656.63|0
1643895560000|2022-02-03 13:39:20|33654.85|33654.85|33654.85|33654.85|33654.85|33654.85|33654.85|33654.85|0
1643895600000|2022-02-03 13:40:00|33659.15|33659.15|33659.15|33659.15|33659.15|33659.15|33659.15|33659.15|0
1643895610000|2022-02-03 13:40:10|33662.71|33662.71|33668.79|33668.79|33673.1|33673.1|33662.71|33662.71|0
1643895640000|2022-02-03 13:40:40|33660.18|33660.18|33660.18|33660.18|33660.18|33660.18|33660.18|33660.18|0
1643895680000|2022-02-03 13:41:20|33668.79|33668.79|33668.79|33668.79|33668.79|33668.79|33668.79|33668.79|0
1643895690000|2022-02-03 13:41:30|33664.49|33664.49|33664.49|33664.49|33664.49|33664.49|33664.49|33664.49|0
1643895740000|2022-02-03 13:42:20|33660.18|33660.18|33660.18|33660.18|33660.18|33660.18|33660.18|33660.18|0
1643895750000|2022-02-03 13:42:30|33658.4|33658.4|33658.4|33658.4|33658.4|33658.4|33658.4|33658.4|0
1643895800000|2022-02-03 13:43:20|33660.18|33660.18|33660.18|33660.18|33660.18|33660.18|33660.18|33660.18|0
1643895830000|2022-02-03 13:43:50|33658.4|33658.4|33654.1|33654.1|33658.4|33658.4|33654.1|33654.1|0
1643895850000|2022-02-03 13:44:10|33652.32|33652.32|33648.01|33648.01|33652.32|33652.32|33648.01|33648.01|0
1643895860000|2022-02-03 13:44:20|33635.09|33635.09|33635.09|33635.09|33635.09|33635.09|33635.09|33635.09|0
1643895900000|2022-02-03 13:45:00|33633.32|33633.32|33637.62|33637.62|33641.93|33641.93|33633.32|33633.32|0
1643895910000|2022-02-03 13:45:10|33633.32|33633.32|33633.32|33633.32|33633.32|33633.32|33633.32|33633.32|0
1643895920000|2022-02-03 13:45:20|33631.54|33631.54|33631.54|33631.54|33631.54|33631.54|33631.54|33631.54|0
1643895940000|2022-02-03 13:45:40|33622.93|33622.93|33627.23|33627.23|33627.23|33627.23|33622.93|33622.93|0
1643895960000|2022-02-03 13:46:00|33629.01|33629.01|33629.01|33629.01|33629.01|33629.01|33629.01|33629.01|0
1643895980000|2022-02-03 13:46:20|33620.4|33620.4|33616.09|33616.09|33620.4|33620.4|33616.09|33616.09|0
1643895990000|2022-02-03 13:46:30|33611.78|33611.78|33606.45|33606.45|33611.78|33611.78|33606.45|33606.45|0
1643896000000|2022-02-03 13:46:40|33610.76|33610.76|33610.76|33610.76|33610.76|33610.76|33610.76|33610.76|0
1643896010000|2022-02-03 13:46:50|33615.07|33615.07|33615.07|33615.07|33615.07|33615.07|33615.07|33615.07|0
1643896020000|2022-02-03 13:47:00|33619.37|33619.37|33619.37|33619.37|33619.37|33619.37|33619.37|33619.37|0
1643896090000|2022-02-03 13:48:10|33615.07|33615.07|33619.37|33619.37|33619.37|33619.37|33615.07|33615.07|0
1643896100000|2022-02-03 13:48:20|33615.07|33615.07|33615.07|33615.07|33615.07|33615.07|33615.07|33615.07|0
1643896110000|2022-02-03 13:48:30|33618.62|33618.62|33629.01|33629.01|33629.01|33629.01|33618.62|33618.62|0
1643896140000|2022-02-03 13:49:00|33624.7|33624.7|33624.7|33624.7|33624.7|33624.7|33624.7|33624.7|0
1643896160000|2022-02-03 13:49:20|33620.4|33620.4|33620.4|33620.4|33620.4|33620.4|33620.4|33620.4|0
1643896170000|2022-02-03 13:49:30|33624.7|33624.7|33624.7|33624.7|33624.7|33624.7|33624.7|33624.7|0
1643896250000|2022-02-03 13:50:50|33629.01|33629.01|33629.01|33629.01|33629.01|33629.01|33629.01|33629.01|0
1643896290000|2022-02-03 13:51:30|33624.7|33624.7|33629.01|33629.01|33629.01|33629.01|33624.7|33624.7|0
1643896340000|2022-02-03 13:52:20|33620.4|33620.4|33620.4|33620.4|33620.4|33620.4|33620.4|33620.4|0
1643896370000|2022-02-03 13:52:50|33616.09|33616.09|33611.78|33611.78|33616.09|33616.09|33611.78|33611.78|0
1643896390000|2022-02-03 13:53:10|33604.67|33604.67|33614.31|33614.31|33614.31|33614.31|33604.67|33604.67|0
1643896410000|2022-02-03 13:53:30|33605.7|33605.7|33605.7|33605.7|33605.7|33605.7|33605.7|33605.7|0
1643896440000|2022-02-03 13:54:00|33607.48|33607.48|33624.7|33624.7|33624.7|33624.7|33607.48|33607.48|0
1643896450000|2022-02-03 13:54:10|33620.4|33620.4|33620.4|33620.4|33620.4|33620.4|33620.4|33620.4|0
1643896480000|2022-02-03 13:54:40|33622.17|33622.17|33622.17|33622.17|33622.17|33622.17|33622.17|33622.17|0
1643896490000|2022-02-03 13:54:50|33620.4|33620.4|33620.4|33620.4|33620.4|33620.4|33620.4|33620.4|0
1643896500000|2022-02-03 13:55:00|33616.09|33616.09|33616.09|33616.09|33616.09|33616.09|33616.09|33616.09|0
1643896530000|2022-02-03 13:55:30|33607.48|33607.48|33607.48|33607.48|33607.48|33607.48|33607.48|33607.48|0
1643896540000|2022-02-03 13:55:40|33609.25|33609.25|33617.87|33617.87|33617.87|33617.87|33609.25|33609.25|0
1643896580000|2022-02-03 13:56:20|33611.78|33611.78|33611.78|33611.78|33611.78|33611.78|33611.78|33611.78|0
1643896590000|2022-02-03 13:56:30|33607.48|33607.48|33607.48|33607.48|33607.48|33607.48|33607.48|33607.48|0
1643896610000|2022-02-03 13:56:50|33611.78|33611.78|33611.78|33611.78|33611.78|33611.78|33611.78|33611.78|0
1643896720000|2022-02-03 13:58:40|33616.09|33616.09|33620.4|33620.4|33620.4|33620.4|33616.09|33616.09|0
1643896770000|2022-02-03 13:59:30|33622.17|33622.17|33622.17|33622.17|33622.17|33622.17|33622.17|33622.17|0
1643896790000|2022-02-03 13:59:50|33620.4|33620.4|33620.4|33620.4|33620.4|33620.4|33620.4|33620.4|0
1643896810000|2022-02-03 14:00:10|33611.78|33611.78|33607.48|33607.48|33611.78|33611.78|33607.48|33607.48|0
1643896860000|2022-02-03 14:01:00|33594.56|33594.56|33594.56|33594.56|33594.56|33594.56|33594.56|33594.56|0
1643896870000|2022-02-03 14:01:10|33596.33|33596.33|33592.03|33592.03|33596.33|33596.33|33592.03|33592.03|0
1643896970000|2022-02-03 14:02:50|33593.81|33593.81|33595.96|33595.96|33595.96|33595.96|33593.81|33593.81|0
1643896980000|2022-02-03 14:03:00|33597.74|33597.74|33595.58|33595.58|33597.74|33597.74|33595.58|33595.58|0
1643896990000|2022-02-03 14:03:10|33591.28|33591.28|33582.66|33582.66|33591.28|33591.28|33582.66|33582.66|0
1643897010000|2022-02-03 14:03:30|33574.05|33574.05|33570.5|33570.5|33574.05|33574.05|33570.5|33570.5|0
1643897030000|2022-02-03 14:03:50|33574.8|33574.8|33587.72|33587.72|33587.72|33587.72|33574.8|33574.8|0
1643897040000|2022-02-03 14:04:00|33583.42|33583.42|33585.19|33585.19|33585.19|33585.19|33583.42|33583.42|0
1643897050000|2022-02-03 14:04:10|33589.5|33589.5|33580.89|33580.89|33589.5|33589.5|33580.89|33580.89|0
1643897060000|2022-02-03 14:04:20|33585.19|33585.19|33585.19|33585.19|33585.19|33585.19|33585.19|33585.19|0
1643897100000|2022-02-03 14:05:00|33580.89|33580.89|33576.58|33576.58|33580.89|33580.89|33574.8|33574.8|0
1643897130000|2022-02-03 14:05:30|33572.27|33572.27|33572.27|33572.27|33572.27|33572.27|33572.27|33572.27|0
1643897140000|2022-02-03 14:05:40|33567.97|33567.97|33567.97|33567.97|33567.97|33567.97|33567.97|33567.97|0
1643897150000|2022-02-03 14:05:50|33572.27|33572.27|33572.27|33572.27|33572.27|33572.27|33572.27|33572.27|0
1643897160000|2022-02-03 14:06:00|33567.97|33567.97|33559.35|33559.35|33567.97|33567.97|33559.35|33559.35|0
1643897170000|2022-02-03 14:06:10|33555.8|33555.8|33555.8|33555.8|33555.8|33555.8|33555.8|33555.8|0
1643897180000|2022-02-03 14:06:20|33554.02|33554.02|33554.02|33554.02|33554.02|33554.02|33554.02|33554.02|0
1643897200000|2022-02-03 14:06:40|33558.33|33558.33|33560.11|33560.11|33560.11|33560.11|33558.33|33558.33|0
1643897220000|2022-02-03 14:07:00|33551.49|33551.49|33555.8|33555.8|33555.8|33555.8|33551.49|33551.49|0
1643897240000|2022-02-03 14:07:20|33557.58|33557.58|33557.58|33557.58|33557.58|33557.58|33557.58|33557.58|0
1643897250000|2022-02-03 14:07:30|33570.5|33570.5|33579.11|33579.11|33579.11|33579.11|33570.5|33570.5|0
1643897260000|2022-02-03 14:07:40|33592.03|33592.03|33596.33|33596.33|33600.64|33600.64|33592.03|33592.03|0
1643897270000|2022-02-03 14:07:50|33599.89|33599.89|33595.58|33595.58|33599.89|33599.89|33595.58|33595.58|0
1643897320000|2022-02-03 14:08:40|33599.89|33599.89|33604.2|33604.2|33604.2|33604.2|33599.89|33599.89|0
1643897340000|2022-02-03 14:09:00|33605.97|33605.97|33614.59|33614.59|33614.59|33614.59|33605.97|33605.97|0
1643897350000|2022-02-03 14:09:10|33605.97|33605.97|33605.97|33605.97|33605.97|33605.97|33605.97|33605.97|0
1643897360000|2022-02-03 14:09:20|33610.28|33610.28|33605.97|33605.97|33610.28|33610.28|33605.97|33605.97|0
1643897400000|2022-02-03 14:10:00|33601.67|33601.67|33614.59|33614.59|33614.59|33614.59|33601.67|33601.67|0
1643897410000|2022-02-03 14:10:10|33627.51|33627.51|33623.2|33623.2|33627.51|33627.51|33623.2|33623.2|0
1643897430000|2022-02-03 14:10:30|33631.81|33631.81|33631.81|33631.81|33631.81|33631.81|33631.81|33631.81|0
1643897440000|2022-02-03 14:10:40|33636.12|33636.12|33631.81|33631.81|33636.12|33636.12|33631.81|33631.81|0
1643897480000|2022-02-03 14:11:20|33640.42|33640.42|33640.42|33640.42|33640.42|33640.42|33640.42|33640.42|0
1643897510000|2022-02-03 14:11:50|33631.81|33631.81|33640.42|33640.42|33640.42|33640.42|33631.81|33631.81|0
1643897540000|2022-02-03 14:12:20|33631.81|33631.81|33625.73|33625.73|33631.81|33631.81|33625.73|33625.73|0
1643897560000|2022-02-03 14:12:40|33642.95|33642.95|33647.26|33647.26|33647.26|33647.26|33642.95|33642.95|0
1643897570000|2022-02-03 14:12:50|33649.04|33649.04|33649.04|33649.04|33649.04|33649.04|33649.04|33649.04|0
1643897590000|2022-02-03 14:13:10|33661.96|33661.96|33663.73|33663.73|33663.73|33663.73|33661.96|33661.96|0
1643897610000|2022-02-03 14:13:30|33659.43|33659.43|33661.21|33661.21|33661.21|33661.21|33659.43|33659.43|0
1643897630000|2022-02-03 14:13:50|33665.51|33665.51|33665.51|33665.51|33665.51|33665.51|33665.51|33665.51|0
1643897670000|2022-02-03 14:14:30|33656.9|33656.9|33656.9|33656.9|33656.9|33656.9|33656.9|33656.9|0
1643897710000|2022-02-03 14:15:10|33652.59|33652.59|33652.59|33652.59|33652.59|33652.59|33652.59|33652.59|0
1643897730000|2022-02-03 14:15:30|33649.04|33649.04|33649.04|33649.04|33649.04|33649.04|33649.04|33649.04|0
1643897770000|2022-02-03 14:16:10|33644.73|33644.73|33644.73|33644.73|33644.73|33644.73|33644.73|33644.73|0
1643897790000|2022-02-03 14:16:30|33640.42|33640.42|33640.42|33640.42|33640.42|33640.42|33640.42|33640.42|0
1643897820000|2022-02-03 14:17:00|33636.12|33636.12|33631.81|33631.81|33636.12|33636.12|33631.81|33631.81|0
1643897830000|2022-02-03 14:17:10|33636.12|33636.12|33636.12|33636.12|33636.12|33636.12|33636.12|33636.12|0
1643897840000|2022-02-03 14:17:20|33631.81|33631.81|33631.81|33631.81|33631.81|33631.81|33631.81|33631.81|0
1643897860000|2022-02-03 14:17:40|33627.51|33627.51|33627.51|33627.51|33631.81|33631.81|33627.51|33627.51|0
1643897880000|2022-02-03 14:18:00|33623.2|33623.2|33623.2|33623.2|33623.2|33623.2|33623.2|33623.2|0
1643897910000|2022-02-03 14:18:30|33610.28|33610.28|33605.97|33605.97|33610.28|33610.28|33605.97|33605.97|0
1643897930000|2022-02-03 14:18:50|33601.67|33601.67|33601.67|33601.67|33601.67|33601.67|33601.67|33601.67|0
1643897950000|2022-02-03 14:19:10|33605.97|33605.97|33605.97|33605.97|33605.97|33605.97|33605.97|33605.97|0
1643897960000|2022-02-03 14:19:20|33604.2|33604.2|33612.81|33612.81|33612.81|33612.81|33604.2|33604.2|0
1643898040000|2022-02-03 14:20:40|33608.5|33608.5|33608.5|33608.5|33608.5|33608.5|33608.5|33608.5|0
1643898050000|2022-02-03 14:20:50|33610.28|33610.28|33610.28|33610.28|33610.28|33610.28|33610.28|33610.28|0
1643898060000|2022-02-03 14:21:00|33608.5|33608.5|33608.5|33608.5|33608.5|33608.5|33608.5|33608.5|0
1643898090000|2022-02-03 14:21:30|33612.81|33612.81|33612.81|33612.81|33612.81|33612.81|33612.81|33612.81|0
1643898160000|2022-02-03 14:22:40|33608.5|33608.5|33608.5|33608.5|33608.5|33608.5|33608.5|33608.5|0
1643898180000|2022-02-03 14:23:00|33604.2|33604.2|33604.2|33604.2|33604.2|33604.2|33604.2|33604.2|0
1643898190000|2022-02-03 14:23:10|33600.64|33600.64|33600.64|33600.64|33600.64|33600.64|33600.64|33600.64|0
1643898200000|2022-02-03 14:23:20|33596.33|33596.33|33596.33|33596.33|33596.33|33596.33|33596.33|33596.33|0
1643898220000|2022-02-03 14:23:40|33587.72|33587.72|33587.72|33587.72|33587.72|33587.72|33587.72|33587.72|0
1643898240000|2022-02-03 14:24:00|33592.03|33592.03|33596.33|33596.33|33596.33|33596.33|33592.03|33592.03|0
1643898250000|2022-02-03 14:24:10|33600.64|33600.64|33600.64|33600.64|33600.64|33600.64|33600.64|33600.64|0
1643898310000|2022-02-03 14:25:10|33596.33|33596.33|33596.33|33596.33|33596.33|33596.33|33596.33|33596.33|0
1643898350000|2022-02-03 14:25:50|33594.56|33594.56|33598.86|33598.86|33598.86|33598.86|33594.56|33594.56|0
1643898380000|2022-02-03 14:26:20|33602.42|33602.42|33606.73|33606.73|33606.73|33606.73|33602.42|33602.42|0
1643898400000|2022-02-03 14:26:40|33611.03|33611.03|33611.03|33611.03|33611.03|33611.03|33611.03|33611.03|0
1643898430000|2022-02-03 14:27:10|33612.81|33612.81|33612.81|33612.81|33612.81|33612.81|33612.81|33612.81|0
1643898480000|2022-02-03 14:28:00|33606.73|33606.73|33606.73|33606.73|33606.73|33606.73|33606.73|33606.73|0
1643898490000|2022-02-03 14:28:10|33602.42|33602.42|33602.42|33602.42|33606.73|33606.73|33602.42|33602.42|0
1643898520000|2022-02-03 14:28:40|33598.11|33598.11|33598.11|33598.11|33598.11|33598.11|33598.11|33598.11|0
1643898530000|2022-02-03 14:28:50|33592.78|33592.78|33592.78|33592.78|33592.78|33592.78|33588.47|33588.47|0
1643898570000|2022-02-03 14:29:30|33588.47|33588.47|33579.86|33579.86|33588.47|33588.47|33579.86|33579.86|0
1643898600000|2022-02-03 14:30:00|33584.17|33584.17|33642.95|33642.95|33661.96|33661.96|33584.17|33584.17|0
1643898610000|2022-02-03 14:30:10|33638.65|33638.65|33590.25|33590.25|33642.95|33642.95|33579.86|33579.86|0
1643898620000|2022-02-03 14:30:20|33581.64|33581.64|33616.09|33616.09|33616.09|33616.09|33577.33|33577.33|0
1643898630000|2022-02-03 14:30:30|33620.4|33620.4|33638.65|33638.65|33638.65|33638.65|33620.4|33620.4|0
1643898640000|2022-02-03 14:30:40|33642.95|33642.95|33625.73|33625.73|33642.95|33642.95|33625.73|33625.73|0
1643898650000|2022-02-03 14:30:50|33617.12|33617.12|33612.81|33612.81|33634.34|33634.34|33604.2|33604.2|0
1643898660000|2022-02-03 14:31:00|33604.2|33604.2|33599.89|33599.89|33604.2|33604.2|33599.89|33599.89|0
1643898670000|2022-02-03 14:31:10|33596.33|33596.33|33583.42|33583.42|33596.33|33596.33|33583.42|33583.42|0
1643898680000|2022-02-03 14:31:20|33579.11|33579.11|33566.19|33566.19|33579.11|33579.11|33566.19|33566.19|0
1643898690000|2022-02-03 14:31:30|33560.86|33560.86|33543.63|33543.63|33560.86|33560.86|33543.63|33543.63|0
1643898700000|2022-02-03 14:31:40|33552.25|33552.25|33556.55|33556.55|33556.55|33556.55|33543.63|33543.63|0
1643898710000|2022-02-03 14:31:50|33543.63|33543.63|33543.63|33543.63|33547.94|33547.94|33539.33|33539.33|0
1643898720000|2022-02-03 14:32:00|33539.33|33539.33|33530.71|33530.71|33539.33|33539.33|33517.79|33517.79|0
1643898730000|2022-02-03 14:32:10|33539.33|33539.33|33526.41|33526.41|33539.33|33539.33|33526.41|33526.41|0
1643898740000|2022-02-03 14:32:20|33539.33|33539.33|33517.79|33517.79|33539.33|33539.33|33517.79|33517.79|0
1643898750000|2022-02-03 14:32:30|33522.1|33522.1|33521.07|33521.07|33522.1|33522.1|33509.18|33509.18|0
1643898760000|2022-02-03 14:32:40|33519.3|33519.3|33514.99|33514.99|33519.3|33519.3|33514.99|33514.99|0
1643898770000|2022-02-03 14:32:50|33516.77|33516.77|33521.07|33521.07|33521.07|33521.07|33512.46|33512.46|0
1643898780000|2022-02-03 14:33:00|33516.77|33516.77|33526.13|33526.13|33530.44|33530.44|33516.77|33516.77|0
1643898790000|2022-02-03 14:33:10|33534.75|33534.75|33539.05|33539.05|33539.05|33539.05|33534.75|33534.75|0
1643898800000|2022-02-03 14:33:20|33526.13|33526.13|33519.3|33519.3|33527.91|33527.91|33519.3|33519.3|0
1643898810000|2022-02-03 14:33:30|33514.99|33514.99|33521.83|33521.83|33521.83|33521.83|33504.6|33504.6|0
1643898820000|2022-02-03 14:33:40|33517.52|33517.52|33517.52|33517.52|33517.52|33517.52|33517.52|33517.52|0
1643898830000|2022-02-03 14:33:50|33521.83|33521.83|33521.83|33521.83|33521.83|33521.83|33521.83|33521.83|0
1643898840000|2022-02-03 14:34:00|33508.91|33508.91|33508.91|33508.91|33508.91|33508.91|33508.91|33508.91|0
1643898850000|2022-02-03 14:34:10|33495.99|33495.99|33500.29|33500.29|33504.6|33504.6|33495.99|33495.99|0
1643898860000|2022-02-03 14:34:20|33494.96|33494.96|33494.96|33494.96|33494.96|33494.96|33494.96|33494.96|0
1643898870000|2022-02-03 14:34:30|33490.66|33490.66|33496.74|33496.74|33496.74|33496.74|33486.35|33486.35|0
1643898880000|2022-02-03 14:34:40|33498.52|33498.52|33498.52|33498.52|33498.52|33498.52|33498.52|33498.52|0
1643898890000|2022-02-03 14:34:50|33494.21|33494.21|33489.9|33489.9|33494.21|33494.21|33481.29|33481.29|0
1643898900000|2022-02-03 14:35:00|33486.35|33486.35|33458.73|33458.73|33486.35|33486.35|33458.73|33458.73|0
1643898910000|2022-02-03 14:35:10|33467.35|33467.35|33463.04|33463.04|33467.35|33467.35|33463.04|33463.04|0
1643898920000|2022-02-03 14:35:20|33461.26|33461.26|33465.57|33465.57|33469.88|33469.88|33461.26|33461.26|0
1643898930000|2022-02-03 14:35:30|33467.35|33467.35|33475.96|33475.96|33475.96|33475.96|33467.35|33467.35|0
1643898940000|2022-02-03 14:35:40|33471.65|33471.65|33471.65|33471.65|33471.65|33471.65|33471.65|33471.65|0
1643898950000|2022-02-03 14:35:50|33467.35|33467.35|33456.96|33456.96|33469.88|33469.88|33456.96|33456.96|0
1643898960000|2022-02-03 14:36:00|33452.65|33452.65|33452.65|33452.65|33452.65|33452.65|33448.34|33448.34|0
1643898970000|2022-02-03 14:36:10|33456.96|33456.96|33461.26|33461.26|33461.26|33461.26|33456.96|33456.96|0
1643898980000|2022-02-03 14:36:20|33456.96|33456.96|33448.34|33448.34|33456.96|33456.96|33448.34|33448.34|0
1643898990000|2022-02-03 14:36:30|33461.26|33461.26|33444.04|33444.04|33461.26|33461.26|33444.04|33444.04|0
1643899000000|2022-02-03 14:36:40|33439.73|33439.73|33410.34|33410.34|33439.73|33439.73|33410.34|33410.34|0
1643899010000|2022-02-03 14:36:50|33418.95|33418.95|33418.95|33418.95|33418.95|33418.95|33418.95|33418.95|0
1643899020000|2022-02-03 14:37:00|33414.64|33414.64|33414.64|33414.64|33414.64|33414.64|33414.64|33414.64|0
1643899030000|2022-02-03 14:37:10|33423.26|33423.26|33410.34|33410.34|33423.26|33423.26|33410.34|33410.34|0
1643899040000|2022-02-03 14:37:20|33406.03|33406.03|33414.64|33414.64|33414.64|33414.64|33406.03|33406.03|0
1643899050000|2022-02-03 14:37:30|33423.26|33423.26|33425.79|33425.79|33427.56|33427.56|33423.26|33423.26|0
1643899060000|2022-02-03 14:37:40|33424.01|33424.01|33406.78|33406.78|33424.01|33424.01|33406.78|33406.78|0
1643899080000|2022-02-03 14:38:00|33402.48|33402.48|33403.23|33403.23|33403.23|33403.23|33394.62|33394.62|0
1643899090000|2022-02-03 14:38:10|33398.92|33398.92|33398.92|33398.92|33398.92|33398.92|33398.92|33398.92|0
1643899100000|2022-02-03 14:38:20|33403.23|33403.23|33386.75|33386.75|33403.23|33403.23|33382.45|33382.45|0
1643899110000|2022-02-03 14:38:30|33384.98|33384.98|33384.23|33384.23|33392.84|33392.84|33384.23|33384.23|0
1643899120000|2022-02-03 14:38:40|33392.84|33392.84|33392.84|33392.84|33392.84|33392.84|33388.53|33388.53|0
1643899140000|2022-02-03 14:39:00|33397.14|33397.14|33401.45|33401.45|33401.45|33401.45|33397.14|33397.14|0
1643899150000|2022-02-03 14:39:10|33405.76|33405.76|33401.45|33401.45|33405.76|33405.76|33397.14|33397.14|0
1643899160000|2022-02-03 14:39:20|33407.54|33407.54|33422.23|33422.23|33422.23|33422.23|33403.23|33403.23|0
1643899170000|2022-02-03 14:39:30|33417.93|33417.93|33417.93|33417.93|33417.93|33417.93|33417.93|33417.93|0
1643899180000|2022-02-03 14:39:40|33405.01|33405.01|33413.62|33413.62|33413.62|33413.62|33405.01|33405.01|0
1643899190000|2022-02-03 14:39:50|33426.54|33426.54|33419.7|33419.7|33432.62|33432.62|33419.7|33419.7|0
1643899200000|2022-02-03 14:40:00|33424.01|33424.01|33428.32|33428.32|33428.32|33428.32|33424.01|33424.01|0
1643899210000|2022-02-03 14:40:10|33424.01|33424.01|33424.01|33424.01|33424.01|33424.01|33424.01|33424.01|0
1643899220000|2022-02-03 14:40:20|33419.7|33419.7|33419.7|33419.7|33419.7|33419.7|33419.7|33419.7|0
1643899230000|2022-02-03 14:40:30|33424.01|33424.01|33424.01|33424.01|33424.01|33424.01|33424.01|33424.01|0
1643899240000|2022-02-03 14:40:40|33432.62|33432.62|33444.79|33444.79|33444.79|33444.79|33432.62|33432.62|0
1643899250000|2022-02-03 14:40:50|33436.18|33436.18|33431.87|33431.87|33436.18|33436.18|33423.26|33423.26|0
1643899260000|2022-02-03 14:41:00|33436.18|33436.18|33436.18|33436.18|33436.18|33436.18|33436.18|33436.18|0
1643899270000|2022-02-03 14:41:10|33432.62|33432.62|33425.79|33425.79|33434.4|33434.4|33425.79|33425.79|0
1643899280000|2022-02-03 14:41:20|33434.4|33434.4|33434.4|33434.4|33434.4|33434.4|33434.4|33434.4|0
1643899290000|2022-02-03 14:41:30|33438.71|33438.71|33440.48|33440.48|33440.48|33440.48|33438.71|33438.71|0
1643899300000|2022-02-03 14:41:40|33449.1|33449.1|33444.79|33444.79|33449.1|33449.1|33444.79|33444.79|0
1643899310000|2022-02-03 14:41:50|33436.18|33436.18|33431.87|33431.87|33436.18|33436.18|33427.56|33427.56|0
1643899320000|2022-02-03 14:42:00|33440.48|33440.48|33436.18|33436.18|33440.48|33440.48|33436.18|33436.18|0
1643899330000|2022-02-03 14:42:10|33444.79|33444.79|33440.48|33440.48|33449.1|33449.1|33427.56|33427.56|0
1643899340000|2022-02-03 14:42:20|33427.56|33427.56|33436.18|33436.18|33436.18|33436.18|33427.56|33427.56|0
1643899350000|2022-02-03 14:42:30|33423.26|33423.26|33427.56|33427.56|33427.56|33427.56|33418.95|33418.95|0
1643899360000|2022-02-03 14:42:40|33431.87|33431.87|33418.95|33418.95|33436.18|33436.18|33418.95|33418.95|0
1643899380000|2022-02-03 14:43:00|33427.56|33427.56|33406.78|33406.78|33427.56|33427.56|33406.78|33406.78|0
1643899390000|2022-02-03 14:43:10|33411.09|33411.09|33402.48|33402.48|33411.09|33411.09|33402.48|33402.48|0
1643899410000|2022-02-03 14:43:30|33411.09|33411.09|33411.09|33411.09|33411.09|33411.09|33411.09|33411.09|0
1643899420000|2022-02-03 14:43:40|33415.4|33415.4|33424.01|33424.01|33424.01|33424.01|33415.4|33415.4|0
1643899430000|2022-02-03 14:43:50|33411.09|33411.09|33422.23|33422.23|33422.23|33422.23|33406.78|33406.78|0
1643899440000|2022-02-03 14:44:00|33413.62|33413.62|33432.62|33432.62|33432.62|33432.62|33411.84|33411.84|0
1643899450000|2022-02-03 14:44:10|33445.54|33445.54|33445.54|33445.54|33454.15|33454.15|33432.62|33432.62|0
1643899460000|2022-02-03 14:44:20|33449.85|33449.85|33449.85|33449.85|33449.85|33449.85|33436.93|33436.93|0
1643899470000|2022-02-03 14:44:30|33445.54|33445.54|33435.15|33435.15|33445.54|33445.54|33435.15|33435.15|0
1643899480000|2022-02-03 14:44:40|33443.76|33443.76|33452.38|33452.38|33452.38|33452.38|33443.76|33443.76|0
1643899490000|2022-02-03 14:44:50|33439.46|33439.46|33448.07|33448.07|33448.07|33448.07|33430.84|33430.84|0
1643899500000|2022-02-03 14:45:00|33435.15|33435.15|33452.38|33452.38|33452.38|33452.38|33430.84|33430.84|0
1643899510000|2022-02-03 14:45:10|33448.07|33448.07|33443.76|33443.76|33448.07|33448.07|33443.76|33443.76|0
1643899520000|2022-02-03 14:45:20|33460.99|33460.99|33458.46|33458.46|33462.77|33462.77|33458.46|33458.46|0
1643899530000|2022-02-03 14:45:30|33471.38|33471.38|33460.99|33460.99|33471.38|33471.38|33460.99|33460.99|0
1643899540000|2022-02-03 14:45:40|33456.68|33456.68|33465.3|33465.3|33465.3|33465.3|33452.38|33452.38|0
1643899550000|2022-02-03 14:45:50|33460.99|33460.99|33465.3|33465.3|33469.6|33469.6|33460.99|33460.99|0
1643899560000|2022-02-03 14:46:00|33456.68|33456.68|33444.52|33444.52|33456.68|33456.68|33444.52|33444.52|0
1643899570000|2022-02-03 14:46:10|33440.21|33440.21|33447.05|33447.05|33448.82|33448.82|33440.21|33440.21|0
1643899580000|2022-02-03 14:46:20|33451.35|33451.35|33447.05|33447.05|33451.35|33451.35|33447.05|33447.05|0
1643899590000|2022-02-03 14:46:30|33451.35|33451.35|33447.05|33447.05|33455.66|33455.66|33447.05|33447.05|0
1643899600000|2022-02-03 14:46:40|33455.66|33455.66|33455.66|33455.66|33455.66|33455.66|33455.66|33455.66|0
1643899630000|2022-02-03 14:47:10|33459.96|33459.96|33447.05|33447.05|33459.96|33459.96|33447.05|33447.05|0
1643899640000|2022-02-03 14:47:20|33459.96|33459.96|33464.27|33464.27|33464.27|33464.27|33455.66|33455.66|0
1643899650000|2022-02-03 14:47:30|33468.58|33468.58|33472.13|33472.13|33472.13|33472.13|33468.58|33468.58|0
1643899660000|2022-02-03 14:47:40|33476.44|33476.44|33480.75|33480.75|33485.05|33485.05|33476.44|33476.44|0
1643899670000|2022-02-03 14:47:50|33476.44|33476.44|33476.44|33476.44|33476.44|33476.44|33467.83|33467.83|0
1643899680000|2022-02-03 14:48:00|33472.13|33472.13|33476.44|33476.44|33476.44|33476.44|33467.83|33467.83|0
1643899690000|2022-02-03 14:48:10|33480.75|33480.75|33472.13|33472.13|33485.05|33485.05|33472.13|33472.13|0
1643899700000|2022-02-03 14:48:20|33476.44|33476.44|33472.13|33472.13|33476.44|33476.44|33467.83|33467.83|0
1643899710000|2022-02-03 14:48:30|33467.83|33467.83|33463.52|33463.52|33467.83|33467.83|33463.52|33463.52|0
1643899720000|2022-02-03 14:48:40|33459.21|33459.21|33463.52|33463.52|33463.52|33463.52|33459.21|33459.21|0
1643899730000|2022-02-03 14:48:50|33450.6|33450.6|33453.88|33453.88|33453.88|33453.88|33445.27|33445.27|0
1643899740000|2022-02-03 14:49:00|33449.57|33449.57|33443.49|33443.49|33449.57|33449.57|33443.49|33443.49|0
1643899750000|2022-02-03 14:49:10|33452.1|33452.1|33453.88|33453.88|33453.88|33453.88|33452.1|33452.1|0
1643899760000|2022-02-03 14:49:20|33449.57|33449.57|33440.96|33440.96|33453.88|33453.88|33440.96|33440.96|0
1643899770000|2022-02-03 14:49:30|33437.41|33437.41|33437.41|33437.41|33437.41|33437.41|33437.41|33437.41|0
1643899780000|2022-02-03 14:49:40|33435.63|33435.63|33448.55|33448.55|33448.55|33448.55|33435.63|33435.63|0
1643899790000|2022-02-03 14:49:50|33452.86|33452.86|33456.41|33456.41|33456.41|33456.41|33452.86|33452.86|0
1643899800000|2022-02-03 14:50:00|33452.1|33452.1|33446.02|33446.02|33452.1|33452.1|33446.02|33446.02|0
1643899820000|2022-02-03 14:50:20|33454.63|33454.63|33444.24|33444.24|33454.63|33454.63|33444.24|33444.24|0
1643899830000|2022-02-03 14:50:30|33446.02|33446.02|33446.02|33446.02|33446.02|33446.02|33446.02|33446.02|0
1643899850000|2022-02-03 14:50:50|33463.25|33463.25|33463.25|33463.25|33463.25|33463.25|33463.25|33463.25|0
1643899860000|2022-02-03 14:51:00|33467.55|33467.55|33477.94|33477.94|33477.94|33477.94|33467.55|33467.55|0
1643899880000|2022-02-03 14:51:20|33479.72|33479.72|33483.27|33483.27|33483.27|33483.27|33479.72|33479.72|0
1643899890000|2022-02-03 14:51:30|33487.58|33487.58|33487.58|33487.58|33487.58|33487.58|33487.58|33487.58|0
1643899900000|2022-02-03 14:51:40|33483.27|33483.27|33483.27|33483.27|33483.27|33483.27|33483.27|33483.27|0
1643899910000|2022-02-03 14:51:50|33478.97|33478.97|33478.97|33478.97|33478.97|33478.97|33478.97|33478.97|0
1643899930000|2022-02-03 14:52:10|33487.58|33487.58|33491.89|33491.89|33496.19|33496.19|33487.58|33487.58|0
1643899940000|2022-02-03 14:52:20|33513.42|33513.42|33513.42|33513.42|33513.42|33513.42|33513.42|33513.42|0
1643899950000|2022-02-03 14:52:30|33504.81|33504.81|33510.89|33510.89|33510.89|33510.89|33504.81|33504.81|0
1643899960000|2022-02-03 14:52:40|33514.44|33514.44|33514.44|33514.44|33514.44|33514.44|33514.44|33514.44|0
1643899980000|2022-02-03 14:53:00|33510.14|33510.14|33514.44|33514.44|33514.44|33514.44|33505.83|33505.83|0
1643900020000|2022-02-03 14:53:40|33523.06|33523.06|33523.06|33523.06|33523.06|33523.06|33523.06|33523.06|0
1643900030000|2022-02-03 14:53:50|33514.44|33514.44|33518|33518|33518|33518|33514.44|33514.44|0
1643900040000|2022-02-03 14:54:00|33516.22|33516.22|33516.22|33516.22|33516.22|33516.22|33516.22|33516.22|0
1643900060000|2022-02-03 14:54:20|33511.92|33511.92|33511.92|33511.92|33511.92|33511.92|33511.92|33511.92|0
1643900070000|2022-02-03 14:54:30|33510.14|33510.14|33504.05|33504.05|33510.14|33510.14|33504.05|33504.05|0
1643900090000|2022-02-03 14:54:50|33495.44|33495.44|33495.44|33495.44|33495.44|33495.44|33495.44|33495.44|0
1643900100000|2022-02-03 14:55:00|33499.75|33499.75|33499.75|33499.75|33499.75|33499.75|33499.75|33499.75|0
1643900140000|2022-02-03 14:55:40|33495.44|33495.44|33499.75|33499.75|33499.75|33499.75|33495.44|33495.44|0
1643900150000|2022-02-03 14:55:50|33504.05|33504.05|33499.75|33499.75|33504.05|33504.05|33499.75|33499.75|0
1643900170000|2022-02-03 14:56:10|33504.05|33504.05|33514.44|33514.44|33514.44|33514.44|33504.05|33504.05|0
1643900180000|2022-02-03 14:56:20|33518.75|33518.75|33518.75|33518.75|33518.75|33518.75|33518.75|33518.75|0
1643900210000|2022-02-03 14:56:50|33523.06|33523.06|33521.28|33521.28|33527.36|33527.36|33521.28|33521.28|0
1643900220000|2022-02-03 14:57:00|33529.89|33529.89|33529.89|33529.89|33529.89|33529.89|33529.89|33529.89|0
1643900230000|2022-02-03 14:57:10|33534.2|33534.2|33534.2|33534.2|33534.2|33534.2|33534.2|33534.2|0
1643900240000|2022-02-03 14:57:20|33536.35|33536.35|33539.53|33539.53|33539.53|33539.53|33529.89|33529.89|0
1643900250000|2022-02-03 14:57:30|33535.23|33535.23|33539.53|33539.53|33539.53|33539.53|33535.23|33535.23|0
1643900260000|2022-02-03 14:57:40|33535.23|33535.23|33535.23|33535.23|33535.23|33535.23|33535.23|33535.23|0
1643900280000|2022-02-03 14:58:00|33539.53|33539.53|33539.53|33539.53|33539.53|33539.53|33539.53|33539.53|0
1643900290000|2022-02-03 14:58:10|33535.23|33535.23|33539.53|33539.53|33539.53|33539.53|33535.23|33535.23|0
1643900320000|2022-02-03 14:58:40|33535.23|33535.23|33535.23|33535.23|33535.23|33535.23|33535.23|33535.23|0
1643900330000|2022-02-03 14:58:50|33539.53|33539.53|33539.53|33539.53|33539.53|33539.53|33539.53|33539.53|0
1643900340000|2022-02-03 14:59:00|33530.92|33530.92|33530.92|33530.92|33530.92|33530.92|33530.92|33530.92|0
1643900360000|2022-02-03 14:59:20|33526.61|33526.61|33526.61|33526.61|33526.61|33526.61|33526.61|33526.61|0
1643900370000|2022-02-03 14:59:30|33522.31|33522.31|33524.08|33524.08|33524.08|33524.08|33520.53|33520.53|0
1643900380000|2022-02-03 14:59:40|33528.39|33528.39|33518|33518|33528.39|33528.39|33518|33518|0
1643900390000|2022-02-03 14:59:50|33513.69|33513.69|33505.08|33505.08|33513.69|33513.69|33505.08|33505.08|0
1643900400000|2022-02-03 15:00:00|33509.39|33509.39|33522.31|33522.31|33522.31|33522.31|33509.39|33509.39|0
1643900410000|2022-02-03 15:00:10|33518|33518|33518|33518|33518|33518|33518|33518|0
1643900420000|2022-02-03 15:00:20|33513.69|33513.69|33513.69|33513.69|33513.69|33513.69|33513.69|33513.69|0
1643900430000|2022-02-03 15:00:30|33522.31|33522.31|33526.61|33526.61|33526.61|33526.61|33522.31|33522.31|0
1643900440000|2022-02-03 15:00:40|33530.92|33530.92|33530.92|33530.92|33530.92|33530.92|33530.92|33530.92|0
1643900450000|2022-02-03 15:00:50|33526.61|33526.61|33522.31|33522.31|33526.61|33526.61|33522.31|33522.31|0
1643900460000|2022-02-03 15:01:00|33520.53|33520.53|33520.53|33520.53|33520.53|33520.53|33520.53|33520.53|0
1643900470000|2022-02-03 15:01:10|33522.31|33522.31|33528.39|33528.39|33528.39|33528.39|33522.31|33522.31|0
1643900480000|2022-02-03 15:01:20|33532.7|33532.7|33532.7|33532.7|33532.7|33532.7|33532.7|33532.7|0
1643900490000|2022-02-03 15:01:30|33524.08|33524.08|33524.08|33524.08|33524.08|33524.08|33524.08|33524.08|0
1643900500000|2022-02-03 15:01:40|33528.39|33528.39|33532.7|33532.7|33532.7|33532.7|33528.39|33528.39|0
1643900510000|2022-02-03 15:01:50|33537|33537|33532.7|33532.7|33537|33537|33532.7|33532.7|0
1643900530000|2022-02-03 15:02:10|33528.39|33528.39|33528.39|33528.39|33532.7|33532.7|33524.08|33524.08|0
1643900550000|2022-02-03 15:02:30|33532.7|33532.7|33532.7|33532.7|33532.7|33532.7|33532.7|33532.7|0
1643900560000|2022-02-03 15:02:40|33537|33537|33532.7|33532.7|33537|33537|33532.7|33532.7|0
1643900600000|2022-02-03 15:03:20|33536.25|33536.25|33536.25|33536.25|33536.25|33536.25|33536.25|33536.25|0
1643900620000|2022-02-03 15:03:40|33531.94|33531.94|33531.94|33531.94|33531.94|33531.94|33531.94|33531.94|0
1643900640000|2022-02-03 15:04:00|33527.64|33527.64|33527.64|33527.64|33527.64|33527.64|33527.64|33527.64|0
1643900660000|2022-02-03 15:04:20|33536.25|33536.25|33536.25|33536.25|33536.25|33536.25|33536.25|33536.25|0
1643900670000|2022-02-03 15:04:30|33540.56|33540.56|33540.56|33540.56|33540.56|33540.56|33540.56|33540.56|0
1643900680000|2022-02-03 15:04:40|33544.86|33544.86|33544.86|33544.86|33544.86|33544.86|33544.86|33544.86|0
1643900700000|2022-02-03 15:05:00|33546.64|33546.64|33546.64|33546.64|33546.64|33546.64|33546.64|33546.64|0
1643900710000|2022-02-03 15:05:10|33550.95|33550.95|33546.64|33546.64|33550.95|33550.95|33546.64|33546.64|0
1643900750000|2022-02-03 15:05:50|33550.95|33550.95|33550.95|33550.95|33550.95|33550.95|33550.95|33550.95|0
1643900770000|2022-02-03 15:06:10|33546.64|33546.64|33546.64|33546.64|33546.64|33546.64|33546.64|33546.64|0
1643900780000|2022-02-03 15:06:20|33550.95|33550.95|33550.95|33550.95|33550.95|33550.95|33550.95|33550.95|0
1643900800000|2022-02-03 15:06:40|33546.64|33546.64|33546.64|33546.64|33546.64|33546.64|33546.64|33546.64|0
1643900820000|2022-02-03 15:07:00|33542.33|33542.33|33540.56|33540.56|33542.33|33542.33|33540.56|33540.56|0
1643900910000|2022-02-03 15:08:30|33544.86|33544.86|33549.17|33549.17|33549.17|33549.17|33544.86|33544.86|0
1643900920000|2022-02-03 15:08:40|33544.86|33544.86|33549.17|33549.17|33549.17|33549.17|33544.86|33544.86|0
1643900930000|2022-02-03 15:08:50|33544.86|33544.86|33536.25|33536.25|33544.86|33544.86|33536.25|33536.25|0
1643900980000|2022-02-03 15:09:40|33537|33537|33537|33537|33537|33537|33537|33537|0
1643901000000|2022-02-03 15:10:00|33541.31|33541.31|33537|33537|33545.62|33545.62|33537|33537|0
1643901010000|2022-02-03 15:10:10|33532.7|33532.7|33532.7|33532.7|33532.7|33532.7|33532.7|33532.7|0
1643901020000|2022-02-03 15:10:20|33530.92|33530.92|33530.92|33530.92|33530.92|33530.92|33530.92|33530.92|0
1643901060000|2022-02-03 15:11:00|33535.23|33535.23|33539.53|33539.53|33539.53|33539.53|33535.23|33535.23|0
1643901080000|2022-02-03 15:11:20|33541.31|33541.31|33544.86|33544.86|33544.86|33544.86|33541.31|33541.31|0
1643901100000|2022-02-03 15:11:40|33540.56|33540.56|33549.17|33549.17|33549.17|33549.17|33540.56|33540.56|0
1643901110000|2022-02-03 15:11:50|33544.86|33544.86|33540.56|33540.56|33544.86|33544.86|33540.56|33540.56|0
1643901120000|2022-02-03 15:12:00|33544.86|33544.86|33544.86|33544.86|33544.86|33544.86|33544.86|33544.86|0
1643901140000|2022-02-03 15:12:20|33543.09|33543.09|33538.78|33538.78|33543.09|33543.09|33538.78|33538.78|0
1643901150000|2022-02-03 15:12:30|33543.09|33543.09|33543.09|33543.09|33543.09|33543.09|33543.09|33543.09|0
1643901160000|2022-02-03 15:12:40|33541.31|33541.31|33541.31|33541.31|33541.31|33541.31|33541.31|33541.31|0
1643901170000|2022-02-03 15:12:50|33545.62|33545.62|33545.62|33545.62|33545.62|33545.62|33545.62|33545.62|0
1643901190000|2022-02-03 15:13:10|33549.92|33549.92|33549.92|33549.92|33549.92|33549.92|33549.92|33549.92|0
1643901200000|2022-02-03 15:13:20|33545.62|33545.62|33545.62|33545.62|33545.62|33545.62|33545.62|33545.62|0
1643901230000|2022-02-03 15:13:50|33549.17|33549.17|33549.17|33549.17|33549.17|33549.17|33549.17|33549.17|0
1643901250000|2022-02-03 15:14:10|33550.95|33550.95|33550.95|33550.95|33550.95|33550.95|33550.95|33550.95|0
1643901260000|2022-02-03 15:14:20|33559.56|33559.56|33555.25|33555.25|33559.56|33559.56|33555.25|33555.25|0
1643901270000|2022-02-03 15:14:30|33563.87|33563.87|33561.34|33561.34|33565.64|33565.64|33561.34|33561.34|0
1643901300000|2022-02-03 15:15:00|33565.64|33565.64|33565.64|33565.64|33565.64|33565.64|33565.64|33565.64|0
1643901310000|2022-02-03 15:15:10|33587.18|33587.18|33593.26|33593.26|33593.26|33593.26|33587.18|33587.18|0
1643901360000|2022-02-03 15:16:00|33597.57|33597.57|33597.57|33597.57|33597.57|33597.57|33597.57|33597.57|0
1643901370000|2022-02-03 15:16:10|33593.26|33593.26|33593.26|33593.26|33593.26|33593.26|33593.26|33593.26|0
1643901400000|2022-02-03 15:16:40|33584.65|33584.65|33588.95|33588.95|33588.95|33588.95|33584.65|33584.65|0
1643901410000|2022-02-03 15:16:50|33587.18|33587.18|33587.18|33587.18|33587.18|33587.18|33587.18|33587.18|0
1643901420000|2022-02-03 15:17:00|33574.26|33574.26|33574.26|33574.26|33574.26|33574.26|33574.26|33574.26|0
1643901440000|2022-02-03 15:17:20|33561.34|33561.34|33561.34|33561.34|33561.34|33561.34|33561.34|33561.34|0
1643901460000|2022-02-03 15:17:40|33559.56|33559.56|33559.56|33559.56|33559.56|33559.56|33559.56|33559.56|0
1643901520000|2022-02-03 15:18:40|33568.17|33568.17|33568.17|33568.17|33568.17|33568.17|33568.17|33568.17|0
1643901530000|2022-02-03 15:18:50|33563.87|33563.87|33563.87|33563.87|33563.87|33563.87|33563.87|33563.87|0
1643901550000|2022-02-03 15:19:10|33572.48|33572.48|33574.26|33574.26|33574.26|33574.26|33572.48|33572.48|0
1643901560000|2022-02-03 15:19:20|33578.56|33578.56|33578.56|33578.56|33578.56|33578.56|33578.56|33578.56|0
1643901580000|2022-02-03 15:19:40|33574.26|33574.26|33569.95|33569.95|33574.26|33574.26|33569.95|33569.95|0
1643901610000|2022-02-03 15:20:10|33571.73|33571.73|33567.42|33567.42|33571.73|33571.73|33567.42|33567.42|0
1643901620000|2022-02-03 15:20:20|33565.64|33565.64|33561.34|33561.34|33565.64|33565.64|33561.34|33561.34|0
1643901640000|2022-02-03 15:20:40|33574.26|33574.26|33574.26|33574.26|33574.26|33574.26|33574.26|33574.26|0
1643901650000|2022-02-03 15:20:50|33576.03|33576.03|33576.03|33576.03|33576.03|33576.03|33576.03|33576.03|0
1643901660000|2022-02-03 15:21:00|33588.95|33588.95|33588.95|33588.95|33588.95|33588.95|33588.95|33588.95|0
1643901680000|2022-02-03 15:21:20|33593.26|33593.26|33597.57|33597.57|33597.57|33597.57|33593.26|33593.26|0
1643901700000|2022-02-03 15:21:40|33606.18|33606.18|33606.18|33606.18|33606.18|33606.18|33606.18|33606.18|0
1643901710000|2022-02-03 15:21:50|33610.49|33610.49|33610.49|33610.49|33610.49|33610.49|33610.49|33610.49|0
1643901720000|2022-02-03 15:22:00|33606.18|33606.18|33606.18|33606.18|33606.18|33606.18|33606.18|33606.18|0
1643901730000|2022-02-03 15:22:10|33610.49|33610.49|33610.49|33610.49|33610.49|33610.49|33610.49|33610.49|0
1643901750000|2022-02-03 15:22:30|33623.4|33623.4|33627.71|33627.71|33627.71|33627.71|33623.4|33623.4|0
1643901760000|2022-02-03 15:22:40|33623.4|33623.4|33623.4|33623.4|33623.4|33623.4|33623.4|33623.4|0
1643901770000|2022-02-03 15:22:50|33632.02|33632.02|33621.63|33621.63|33632.02|33632.02|33621.63|33621.63|0
1643901780000|2022-02-03 15:23:00|33625.93|33625.93|33625.93|33625.93|33625.93|33625.93|33625.93|33625.93|0
1643901800000|2022-02-03 15:23:20|33621.63|33621.63|33617.32|33617.32|33621.63|33621.63|33617.32|33617.32|0
1643901810000|2022-02-03 15:23:30|33621.63|33621.63|33625.93|33625.93|33625.93|33625.93|33621.63|33621.63|0
1643901820000|2022-02-03 15:23:40|33627.71|33627.71|33627.71|33627.71|33627.71|33627.71|33627.71|33627.71|0
1643901860000|2022-02-03 15:24:20|33623.4|33623.4|33623.4|33623.4|33623.4|33623.4|33623.4|33623.4|0
1643901890000|2022-02-03 15:24:50|33627.71|33627.71|33627.71|33627.71|33627.71|33627.71|33627.71|33627.71|0
1643901900000|2022-02-03 15:25:00|33623.4|33623.4|33623.4|33623.4|33623.4|33623.4|33623.4|33623.4|0
1643901910000|2022-02-03 15:25:10|33619.1|33619.1|33619.1|33619.1|33619.1|33619.1|33619.1|33619.1|0
1643901920000|2022-02-03 15:25:20|33627.71|33627.71|33627.71|33627.71|33627.71|33627.71|33627.71|33627.71|0
1643901930000|2022-02-03 15:25:30|33632.02|33632.02|33633.8|33633.8|33638.1|33638.1|33632.02|33632.02|0
1643901940000|2022-02-03 15:25:40|33642.41|33642.41|33651.02|33651.02|33651.02|33651.02|33642.41|33642.41|0
1643901950000|2022-02-03 15:25:50|33642.41|33642.41|33642.41|33642.41|33642.41|33642.41|33642.41|33642.41|0
1643901960000|2022-02-03 15:26:00|33638.1|33638.1|33639.88|33639.88|33639.88|33639.88|33638.1|33638.1|0
1643901970000|2022-02-03 15:26:10|33644.19|33644.19|33644.19|33644.19|33644.19|33644.19|33644.19|33644.19|0
1643901980000|2022-02-03 15:26:20|33648.49|33648.49|33648.49|33648.49|33648.49|33648.49|33648.49|33648.49|0
1643902010000|2022-02-03 15:26:50|33646.71|33646.71|33653.82|33653.82|33653.82|33653.82|33646.71|33646.71|0
1643902020000|2022-02-03 15:27:00|33649.52|33649.52|33647.74|33647.74|33651.29|33651.29|33647.74|33647.74|0
1643902030000|2022-02-03 15:27:10|33639.13|33639.13|33639.13|33639.13|33639.13|33639.13|33639.13|33639.13|0
1643902040000|2022-02-03 15:27:20|33647.74|33647.74|33645.59|33645.59|33647.74|33647.74|33639.13|33639.13|0
1643902050000|2022-02-03 15:27:30|33643.43|33643.43|33630.51|33630.51|33643.43|33643.43|33630.51|33630.51|0
1643902060000|2022-02-03 15:27:40|33626.96|33626.96|33626.96|33626.96|33626.96|33626.96|33626.96|33626.96|0
1643902080000|2022-02-03 15:28:00|33620.88|33620.88|33616.57|33616.57|33620.88|33620.88|33616.57|33616.57|0
1643902090000|2022-02-03 15:28:10|33612.26|33612.26|33612.26|33612.26|33612.26|33612.26|33612.26|33612.26|0
1643902110000|2022-02-03 15:28:30|33607.96|33607.96|33607.96|33607.96|33607.96|33607.96|33607.96|33607.96|0
1643902130000|2022-02-03 15:28:50|33612.26|33612.26|33612.26|33612.26|33612.26|33612.26|33612.26|33612.26|0
1643902150000|2022-02-03 15:29:10|33610.49|33610.49|33614.04|33614.04|33614.04|33614.04|33610.49|33610.49|0
1643902170000|2022-02-03 15:29:30|33616.19|33616.19|33618.35|33618.35|33618.35|33618.35|33616.19|33616.19|0
1643902180000|2022-02-03 15:29:40|33614.04|33614.04|33614.04|33614.04|33614.04|33614.04|33614.04|33614.04|0
1643902200000|2022-02-03 15:30:00|33609.73|33609.73|33609.73|33609.73|33609.73|33609.73|33609.73|33609.73|0
1643902210000|2022-02-03 15:30:10|33614.04|33614.04|33605.43|33605.43|33614.04|33614.04|33596.81|33596.81|0
1643902220000|2022-02-03 15:30:20|33609.73|33609.73|33609.73|33609.73|33609.73|33609.73|33609.73|33609.73|0
1643902230000|2022-02-03 15:30:30|33605.43|33605.43|33605.43|33605.43|33605.43|33605.43|33605.43|33605.43|0
1643902250000|2022-02-03 15:30:50|33609.73|33609.73|33609.73|33609.73|33614.04|33614.04|33609.73|33609.73|0
1643902280000|2022-02-03 15:31:20|33614.04|33614.04|33614.04|33614.04|33614.04|33614.04|33614.04|33614.04|0
1643902300000|2022-02-03 15:31:40|33609.73|33609.73|33609.73|33609.73|33609.73|33609.73|33609.73|33609.73|0
1643902310000|2022-02-03 15:31:50|33605.43|33605.43|33609.73|33609.73|33609.73|33609.73|33605.43|33605.43|0
1643902320000|2022-02-03 15:32:00|33605.43|33605.43|33605.43|33605.43|33605.43|33605.43|33601.12|33601.12|0
1643902340000|2022-02-03 15:32:20|33618.35|33618.35|33610.76|33610.76|33619.37|33619.37|33610.76|33610.76|0
1643902350000|2022-02-03 15:32:30|33615.07|33615.07|33615.07|33615.07|33615.07|33615.07|33615.07|33615.07|0
1643902360000|2022-02-03 15:32:40|33619.37|33619.37|33619.37|33619.37|33619.37|33619.37|33619.37|33619.37|0
1643902370000|2022-02-03 15:32:50|33615.07|33615.07|33615.07|33615.07|33615.07|33615.07|33615.07|33615.07|0
1643902380000|2022-02-03 15:33:00|33616.84|33616.84|33616.84|33616.84|33618.62|33618.62|33616.84|33616.84|0
1643902390000|2022-02-03 15:33:10|33621.15|33621.15|33621.15|33621.15|33621.15|33621.15|33621.15|33621.15|0
1643902400000|2022-02-03 15:33:20|33625.46|33625.46|33625.46|33625.46|33629.76|33629.76|33625.46|33625.46|0
1643902420000|2022-02-03 15:33:40|33623.68|33623.68|33623.68|33623.68|33623.68|33623.68|33623.68|33623.68|0
1643902430000|2022-02-03 15:33:50|33619.37|33619.37|33619.37|33619.37|33619.37|33619.37|33619.37|33619.37|0
1643902450000|2022-02-03 15:34:10|33615.07|33615.07|33615.07|33615.07|33615.07|33615.07|33615.07|33615.07|0
1643902460000|2022-02-03 15:34:20|33610.76|33610.76|33610.76|33610.76|33610.76|33610.76|33610.76|33610.76|0
1643902470000|2022-02-03 15:34:30|33606.45|33606.45|33604.67|33604.67|33606.45|33606.45|33604.67|33604.67|0
1643902500000|2022-02-03 15:35:00|33602.9|33602.9|33602.9|33602.9|33602.9|33602.9|33602.9|33602.9|0
1643902510000|2022-02-03 15:35:10|33607.2|33607.2|33611.51|33611.51|33611.51|33611.51|33607.2|33607.2|0
1643902530000|2022-02-03 15:35:30|33598.59|33598.59|33598.59|33598.59|33598.59|33598.59|33598.59|33598.59|0
1643902560000|2022-02-03 15:36:00|33589.98|33589.98|33581.37|33581.37|33589.98|33589.98|33581.37|33581.37|0
1643902580000|2022-02-03 15:36:20|33589.98|33589.98|33589.98|33589.98|33589.98|33589.98|33589.98|33589.98|0
1643902600000|2022-02-03 15:36:40|33585.67|33585.67|33585.67|33585.67|33585.67|33585.67|33585.67|33585.67|0
1643902620000|2022-02-03 15:37:00|33594.28|33594.28|33594.28|33594.28|33594.28|33594.28|33594.28|33594.28|0
1643902630000|2022-02-03 15:37:10|33589.98|33589.98|33589.98|33589.98|33589.98|33589.98|33589.98|33589.98|0
1643902640000|2022-02-03 15:37:20|33598.59|33598.59|33598.59|33598.59|33598.59|33598.59|33598.59|33598.59|0
1643902650000|2022-02-03 15:37:30|33594.28|33594.28|33594.28|33594.28|33594.28|33594.28|33594.28|33594.28|0
1643902660000|2022-02-03 15:37:40|33589.98|33589.98|33588.2|33588.2|33589.98|33589.98|33583.89|33583.89|0
1643902680000|2022-02-03 15:38:00|33583.89|33583.89|33583.89|33583.89|33583.89|33583.89|33583.89|33583.89|0
1643902720000|2022-02-03 15:38:40|33585.67|33585.67|33585.67|33585.67|33585.67|33585.67|33585.67|33585.67|0
1643902730000|2022-02-03 15:38:50|33589.98|33589.98|33589.98|33589.98|33589.98|33589.98|33589.98|33589.98|0
1643902750000|2022-02-03 15:39:10|33594.28|33594.28|33598.59|33598.59|33598.59|33598.59|33594.28|33594.28|0
1643902760000|2022-02-03 15:39:20|33594.28|33594.28|33594.28|33594.28|33594.28|33594.28|33594.28|33594.28|0
1643902780000|2022-02-03 15:39:40|33598.59|33598.59|33598.59|33598.59|33598.59|33598.59|33598.59|33598.59|0
1643902790000|2022-02-03 15:39:50|33602.9|33602.9|33598.59|33598.59|33602.9|33602.9|33598.59|33598.59|0
1643902800000|2022-02-03 15:40:00|33602.9|33602.9|33607.2|33607.2|33607.2|33607.2|33602.9|33602.9|0
1643902820000|2022-02-03 15:40:20|33605.43|33605.43|33605.43|33605.43|33605.43|33605.43|33601.12|33601.12|0
1643902830000|2022-02-03 15:40:30|33614.04|33614.04|33630.51|33630.51|33630.51|33630.51|33614.04|33614.04|0
1643902870000|2022-02-03 15:41:10|33634.07|33634.07|33634.07|33634.07|33634.07|33634.07|33634.07|33634.07|0
1643902890000|2022-02-03 15:41:30|33635.85|33635.85|33631.54|33631.54|33635.85|33635.85|33631.54|33631.54|0
1643902920000|2022-02-03 15:42:00|33635.85|33635.85|33635.85|33635.85|33635.85|33635.85|33635.85|33635.85|0
1643902930000|2022-02-03 15:42:10|33627.23|33627.23|33617.59|33617.59|33627.23|33627.23|33617.59|33617.59|0
1643902960000|2022-02-03 15:42:40|33613.29|33613.29|33617.59|33617.59|33617.59|33617.59|33613.29|33613.29|0
1643902970000|2022-02-03 15:42:50|33613.29|33613.29|33613.29|33613.29|33613.29|33613.29|33613.29|33613.29|0
1643902980000|2022-02-03 15:43:00|33608.98|33608.98|33608.98|33608.98|33608.98|33608.98|33604.67|33604.67|0
1643902990000|2022-02-03 15:43:10|33604.67|33604.67|33604.67|33604.67|33604.67|33604.67|33604.67|33604.67|0
1643903010000|2022-02-03 15:43:30|33608.98|33608.98|33608.98|33608.98|33608.98|33608.98|33608.98|33608.98|0
1643903040000|2022-02-03 15:44:00|33611.13|33611.13|33613.29|33613.29|33613.29|33613.29|33611.13|33611.13|0
1643903050000|2022-02-03 15:44:10|33611.13|33611.13|33612.91|33612.91|33613.29|33613.29|33611.13|33611.13|0
1643903060000|2022-02-03 15:44:20|33610.76|33610.76|33610.76|33610.76|33610.76|33610.76|33610.76|33610.76|0
1643903070000|2022-02-03 15:44:30|33606.45|33606.45|33606.45|33606.45|33606.45|33606.45|33606.45|33606.45|0
1643903080000|2022-02-03 15:44:40|33610.76|33610.76|33610.76|33610.76|33615.07|33615.07|33610.76|33610.76|0
1643903120000|2022-02-03 15:45:20|33615.07|33615.07|33615.07|33615.07|33615.07|33615.07|33615.07|33615.07|0
1643903130000|2022-02-03 15:45:30|33613.29|33613.29|33613.29|33613.29|33613.29|33613.29|33608.98|33608.98|0
1643903140000|2022-02-03 15:45:40|33604.67|33604.67|33613.29|33613.29|33617.59|33617.59|33604.67|33604.67|0
1643903150000|2022-02-03 15:45:50|33617.59|33617.59|33617.59|33617.59|33617.59|33617.59|33617.59|33617.59|0
1643903160000|2022-02-03 15:46:00|33621.9|33621.9|33626.21|33626.21|33626.21|33626.21|33621.9|33621.9|0
1643903170000|2022-02-03 15:46:10|33617.59|33617.59|33617.59|33617.59|33617.59|33617.59|33617.59|33617.59|0
1643903220000|2022-02-03 15:47:00|33639.13|33639.13|33639.13|33639.13|33639.13|33639.13|33639.13|33639.13|0
1643903230000|2022-02-03 15:47:10|33643.43|33643.43|33634.82|33634.82|33643.43|33643.43|33634.82|33634.82|0
1643903250000|2022-02-03 15:47:30|33630.51|33630.51|33643.43|33643.43|33643.43|33643.43|33630.51|33630.51|0
1643903260000|2022-02-03 15:47:40|33647.74|33647.74|33647.74|33647.74|33647.74|33647.74|33647.74|33647.74|0
1643903280000|2022-02-03 15:48:00|33652.05|33652.05|33652.05|33652.05|33652.05|33652.05|33652.05|33652.05|0
1643903290000|2022-02-03 15:48:10|33643.43|33643.43|33647.74|33647.74|33647.74|33647.74|33643.43|33643.43|0
1643903300000|2022-02-03 15:48:20|33645.96|33645.96|33645.96|33645.96|33645.96|33645.96|33645.96|33645.96|0
1643903310000|2022-02-03 15:48:30|33647.74|33647.74|33647.74|33647.74|33647.74|33647.74|33647.74|33647.74|0
1643903320000|2022-02-03 15:48:40|33643.43|33643.43|33647.74|33647.74|33647.74|33647.74|33643.43|33643.43|0
1643903330000|2022-02-03 15:48:50|33639.13|33639.13|33647.74|33647.74|33647.74|33647.74|33639.13|33639.13|0
1643903340000|2022-02-03 15:49:00|33643.43|33643.43|33639.13|33639.13|33643.43|33643.43|33639.13|33639.13|0
1643903350000|2022-02-03 15:49:10|33635.57|33635.57|33631.27|33631.27|33635.57|33635.57|33625.18|33625.18|0
1643903360000|2022-02-03 15:49:20|33635.57|33635.57|33639.13|33639.13|33639.13|33639.13|33635.57|33635.57|0
1643903380000|2022-02-03 15:49:40|33647.74|33647.74|33647.74|33647.74|33647.74|33647.74|33639.13|33639.13|0
1643903390000|2022-02-03 15:49:50|33652.05|33652.05|33656.35|33656.35|33656.35|33656.35|33652.05|33652.05|0
1643903400000|2022-02-03 15:50:00|33652.05|33652.05|33645.96|33645.96|33652.05|33652.05|33645.96|33645.96|0
1643903410000|2022-02-03 15:50:10|33650.27|33650.27|33644.19|33644.19|33650.27|33650.27|33644.19|33644.19|0
1643903420000|2022-02-03 15:50:20|33639.88|33639.88|33636.32|33636.32|33639.88|33639.88|33636.32|33636.32|0
1643903450000|2022-02-03 15:50:50|33638.1|33638.1|33638.1|33638.1|33638.1|33638.1|33638.1|33638.1|0
1643903470000|2022-02-03 15:51:10|33646.71|33646.71|33646.71|33646.71|33646.71|33646.71|33646.71|33646.71|0
1643903490000|2022-02-03 15:51:30|33642.41|33642.41|33633.8|33633.8|33642.41|33642.41|33633.8|33633.8|0
1643903520000|2022-02-03 15:52:00|33638.1|33638.1|33633.8|33633.8|33638.1|33638.1|33633.8|33633.8|0
1643903530000|2022-02-03 15:52:10|33638.1|33638.1|33642.41|33642.41|33642.41|33642.41|33638.1|33638.1|0
1643903540000|2022-02-03 15:52:20|33638.1|33638.1|33638.1|33638.1|33638.1|33638.1|33638.1|33638.1|0
1643903560000|2022-02-03 15:52:40|33642.41|33642.41|33642.41|33642.41|33642.41|33642.41|33642.41|33642.41|0
1643903570000|2022-02-03 15:52:50|33638.1|33638.1|33633.8|33633.8|33638.1|33638.1|33633.8|33633.8|0
1643903580000|2022-02-03 15:53:00|33629.49|33629.49|33629.49|33629.49|33629.49|33629.49|33625.18|33625.18|0
1643903610000|2022-02-03 15:53:30|33633.8|33633.8|33633.8|33633.8|33633.8|33633.8|33633.8|33633.8|0
1643903620000|2022-02-03 15:53:40|33629.49|33629.49|33625.18|33625.18|33629.49|33629.49|33625.18|33625.18|0
1643903630000|2022-02-03 15:53:50|33621.63|33621.63|33621.63|33621.63|33621.63|33621.63|33621.63|33621.63|0
1643903640000|2022-02-03 15:54:00|33625.93|33625.93|33621.63|33621.63|33625.93|33625.93|33621.63|33621.63|0
1643903650000|2022-02-03 15:54:10|33617.32|33617.32|33617.32|33617.32|33617.32|33617.32|33617.32|33617.32|0
1643903660000|2022-02-03 15:54:20|33613.01|33613.01|33602.62|33602.62|33613.01|33613.01|33602.62|33602.62|0
1643903670000|2022-02-03 15:54:30|33594.01|33594.01|33602.62|33602.62|33602.62|33602.62|33594.01|33594.01|0
1643903700000|2022-02-03 15:55:00|33604.4|33604.4|33604.4|33604.4|33604.4|33604.4|33604.4|33604.4|0
1643903730000|2022-02-03 15:55:30|33600.1|33600.1|33600.1|33600.1|33600.1|33600.1|33600.1|33600.1|0
1643903750000|2022-02-03 15:55:50|33604.4|33604.4|33604.4|33604.4|33604.4|33604.4|33604.4|33604.4|0
1643903760000|2022-02-03 15:56:00|33606.18|33606.18|33616.57|33616.57|33616.57|33616.57|33606.18|33606.18|0
1643903770000|2022-02-03 15:56:10|33622.65|33622.65|33622.65|33622.65|33622.65|33622.65|33622.65|33622.65|0
1643903820000|2022-02-03 15:57:00|33614.04|33614.04|33609.73|33609.73|33614.04|33614.04|33609.73|33609.73|0
1643903830000|2022-02-03 15:57:10|33614.04|33614.04|33618.35|33618.35|33618.35|33618.35|33614.04|33614.04|0
1643903870000|2022-02-03 15:57:50|33614.04|33614.04|33614.04|33614.04|33614.04|33614.04|33614.04|33614.04|0
1643903880000|2022-02-03 15:58:00|33609.73|33609.73|33609.73|33609.73|33609.73|33609.73|33609.73|33609.73|0
1643903900000|2022-02-03 15:58:20|33614.04|33614.04|33614.79|33614.79|33618.35|33618.35|33614.04|33614.04|0
1643903910000|2022-02-03 15:58:30|33610.49|33610.49|33610.49|33610.49|33610.49|33610.49|33610.49|33610.49|0
1643903920000|2022-02-03 15:58:40|33612.26|33612.26|33612.26|33612.26|33612.26|33612.26|33612.26|33612.26|0
1643903940000|2022-02-03 15:59:00|33616.57|33616.57|33616.57|33616.57|33616.57|33616.57|33616.57|33616.57|0
1643903950000|2022-02-03 15:59:10|33618.35|33618.35|33618.35|33618.35|33618.35|33618.35|33618.35|33618.35|0
1643904000000|2022-02-03 16:00:00|33614.04|33614.04|33612.26|33612.26|33614.04|33614.04|33612.26|33612.26|0
1643904010000|2022-02-03 16:00:10|33603.65|33603.65|33603.65|33603.65|33603.65|33603.65|33601.87|33601.87|0
1643904020000|2022-02-03 16:00:20|33601.87|33601.87|33601.87|33601.87|33601.87|33601.87|33601.87|33601.87|0
1643904030000|2022-02-03 16:00:30|33593.26|33593.26|33593.26|33593.26|33597.57|33597.57|33588.95|33588.95|0
1643904040000|2022-02-03 16:00:40|33597.57|33597.57|33597.57|33597.57|33597.57|33597.57|33597.57|33597.57|0
1643904060000|2022-02-03 16:01:00|33593.26|33593.26|33588.95|33588.95|33593.26|33593.26|33588.95|33588.95|0
1643904100000|2022-02-03 16:01:40|33593.26|33593.26|33593.26|33593.26|33593.26|33593.26|33593.26|33593.26|0
1643904110000|2022-02-03 16:01:50|33588.95|33588.95|33584.65|33584.65|33588.95|33588.95|33584.65|33584.65|0
1643904130000|2022-02-03 16:02:10|33588.95|33588.95|33588.95|33588.95|33588.95|33588.95|33588.95|33588.95|0
1643904140000|2022-02-03 16:02:20|33584.65|33584.65|33584.65|33584.65|33584.65|33584.65|33584.65|33584.65|0
1643904160000|2022-02-03 16:02:40|33582.87|33582.87|33578.56|33578.56|33582.87|33582.87|33578.56|33578.56|0
1643904170000|2022-02-03 16:02:50|33582.87|33582.87|33582.87|33582.87|33582.87|33582.87|33582.87|33582.87|0
1643904200000|2022-02-03 16:03:20|33587.18|33587.18|33593.26|33593.26|33593.26|33593.26|33587.18|33587.18|0
1643904220000|2022-02-03 16:03:40|33601.87|33601.87|33601.87|33601.87|33601.87|33601.87|33601.87|33601.87|0
1643904230000|2022-02-03 16:03:50|33597.57|33597.57|33591.48|33591.48|33597.57|33597.57|33591.48|33591.48|0
1643904240000|2022-02-03 16:04:00|33587.18|33587.18|33585.4|33585.4|33587.18|33587.18|33585.4|33585.4|0
1643904250000|2022-02-03 16:04:10|33581.09|33581.09|33581.09|33581.09|33581.09|33581.09|33581.09|33581.09|0
1643904260000|2022-02-03 16:04:20|33579.32|33579.32|33579.32|33579.32|33579.32|33579.32|33579.32|33579.32|0
1643904290000|2022-02-03 16:04:50|33575.01|33575.01|33575.01|33575.01|33575.01|33575.01|33570.7|33570.7|0
1643904300000|2022-02-03 16:05:00|33570.7|33570.7|33570.7|33570.7|33570.7|33570.7|33570.7|33570.7|0
1643904310000|2022-02-03 16:05:10|33575.01|33575.01|33575.01|33575.01|33575.01|33575.01|33575.01|33575.01|0
1643904320000|2022-02-03 16:05:20|33583.62|33583.62|33577.16|33577.16|33583.62|33583.62|33575.01|33575.01|0
1643904330000|2022-02-03 16:05:30|33575.01|33575.01|33570.7|33570.7|33575.01|33575.01|33570.7|33570.7|0
1643904340000|2022-02-03 16:05:40|33568.55|33568.55|33562.09|33562.09|33568.55|33568.55|33562.09|33562.09|0
1643904350000|2022-02-03 16:05:50|33560.31|33560.31|33558.53|33558.53|33560.31|33560.31|33558.53|33558.53|0
1643904360000|2022-02-03 16:06:00|33560.31|33560.31|33563.87|33563.87|33563.87|33563.87|33560.31|33560.31|0
1643904380000|2022-02-03 16:06:20|33566.02|33566.02|33566.02|33566.02|33566.02|33566.02|33566.02|33566.02|0
1643904390000|2022-02-03 16:06:30|33563.87|33563.87|33563.87|33563.87|33563.87|33563.87|33563.87|33563.87|0
1643904410000|2022-02-03 16:06:50|33559.56|33559.56|33563.87|33563.87|33563.87|33563.87|33559.56|33559.56|0
1643904420000|2022-02-03 16:07:00|33560.31|33560.31|33551.7|33551.7|33560.31|33560.31|33551.7|33551.7|0
1643904430000|2022-02-03 16:07:10|33547.39|33547.39|33541.31|33541.31|33547.39|33547.39|33541.31|33541.31|0
1643904450000|2022-02-03 16:07:30|33545.62|33545.62|33550.95|33550.95|33550.95|33550.95|33545.62|33545.62|0
1643904470000|2022-02-03 16:07:50|33559.56|33559.56|33559.56|33559.56|33559.56|33559.56|33559.56|33559.56|0
1643904480000|2022-02-03 16:08:00|33563.87|33563.87|33563.87|33563.87|33563.87|33563.87|33563.87|33563.87|0
1643904490000|2022-02-03 16:08:10|33568.17|33568.17|33568.17|33568.17|33568.17|33568.17|33568.17|33568.17|0
1643904500000|2022-02-03 16:08:20|33563.87|33563.87|33568.17|33568.17|33572.48|33572.48|33563.87|33563.87|0
1643904520000|2022-02-03 16:08:40|33572.48|33572.48|33562.09|33562.09|33572.48|33572.48|33562.09|33562.09|0
1643904540000|2022-02-03 16:09:00|33566.4|33566.4|33566.4|33566.4|33566.4|33566.4|33566.4|33566.4|0
1643904550000|2022-02-03 16:09:10|33562.09|33562.09|33562.09|33562.09|33562.09|33562.09|33562.09|33562.09|0
1643904570000|2022-02-03 16:09:30|33557.78|33557.78|33566.4|33566.4|33566.4|33566.4|33557.78|33557.78|0
1643904590000|2022-02-03 16:09:50|33570.7|33570.7|33570.7|33570.7|33570.7|33570.7|33570.7|33570.7|0
1643904600000|2022-02-03 16:10:00|33575.01|33575.01|33570.7|33570.7|33575.01|33575.01|33570.7|33570.7|0
1643904610000|2022-02-03 16:10:10|33566.4|33566.4|33570.7|33570.7|33570.7|33570.7|33566.4|33566.4|0
1643904620000|2022-02-03 16:10:20|33566.4|33566.4|33566.4|33566.4|33566.4|33566.4|33566.4|33566.4|0
1643904640000|2022-02-03 16:10:40|33564.62|33564.62|33562.09|33562.09|33564.62|33564.62|33560.31|33560.31|0
1643904660000|2022-02-03 16:11:00|33563.87|33563.87|33563.87|33563.87|33563.87|33563.87|33563.87|33563.87|0
1643904690000|2022-02-03 16:11:30|33568.17|33568.17|33568.17|33568.17|33568.17|33568.17|33568.17|33568.17|0
1643904700000|2022-02-03 16:11:40|33566.4|33566.4|33566.4|33566.4|33566.4|33566.4|33566.4|33566.4|0
1643904710000|2022-02-03 16:11:50|33568.17|33568.17|33568.17|33568.17|33568.17|33568.17|33568.17|33568.17|0
1643904720000|2022-02-03 16:12:00|33563.87|33563.87|33568.17|33568.17|33568.17|33568.17|33563.87|33563.87|0
1643904730000|2022-02-03 16:12:10|33562.09|33562.09|33562.09|33562.09|33562.09|33562.09|33562.09|33562.09|0
1643904770000|2022-02-03 16:12:50|33556.01|33556.01|33560.31|33560.31|33560.31|33560.31|33556.01|33556.01|0
1643904780000|2022-02-03 16:13:00|33564.62|33564.62|33564.62|33564.62|33564.62|33564.62|33564.62|33564.62|0
1643904800000|2022-02-03 16:13:20|33568.92|33568.92|33568.92|33568.92|33568.92|33568.92|33564.62|33564.62|0
1643904820000|2022-02-03 16:13:40|33573.23|33573.23|33573.23|33573.23|33573.23|33573.23|33573.23|33573.23|0
1643904830000|2022-02-03 16:13:50|33577.54|33577.54|33573.23|33573.23|33577.54|33577.54|33573.23|33573.23|0
1643904840000|2022-02-03 16:14:00|33564.62|33564.62|33564.62|33564.62|33564.62|33564.62|33564.62|33564.62|0
1643904850000|2022-02-03 16:14:10|33577.54|33577.54|33577.54|33577.54|33577.54|33577.54|33577.54|33577.54|0
1643904860000|2022-02-03 16:14:20|33581.84|33581.84|33581.84|33581.84|33581.84|33581.84|33581.84|33581.84|0
1643904870000|2022-02-03 16:14:30|33577.54|33577.54|33573.23|33573.23|33577.54|33577.54|33573.23|33573.23|0
1643904890000|2022-02-03 16:14:50|33568.92|33568.92|33564.62|33564.62|33568.92|33568.92|33564.62|33564.62|0
1643904940000|2022-02-03 16:15:40|33568.92|33568.92|33568.92|33568.92|33568.92|33568.92|33568.92|33568.92|0
1643904950000|2022-02-03 16:15:50|33573.23|33573.23|33573.23|33573.23|33573.23|33573.23|33568.92|33568.92|0
1643905010000|2022-02-03 16:16:50|33577.54|33577.54|33577.54|33577.54|33577.54|33577.54|33577.54|33577.54|0
1643905020000|2022-02-03 16:17:00|33581.84|33581.84|33583.62|33583.62|33583.62|33583.62|33581.84|33581.84|0
1643905030000|2022-02-03 16:17:10|33587.93|33587.93|33587.93|33587.93|33587.93|33587.93|33587.93|33587.93|0
1643905070000|2022-02-03 16:17:50|33592.23|33592.23|33592.23|33592.23|33592.23|33592.23|33587.93|33587.93|0
1643905140000|2022-02-03 16:19:00|33587.93|33587.93|33579.32|33579.32|33587.93|33587.93|33579.32|33579.32|0
1643905170000|2022-02-03 16:19:30|33583.62|33583.62|33583.62|33583.62|33587.93|33587.93|33583.62|33583.62|0
1643905180000|2022-02-03 16:19:40|33587.93|33587.93|33587.93|33587.93|33587.93|33587.93|33587.93|33587.93|0
1643905190000|2022-02-03 16:19:50|33592.23|33592.23|33596.54|33596.54|33596.54|33596.54|33592.23|33592.23|0
1643905210000|2022-02-03 16:20:10|33600.85|33600.85|33600.85|33600.85|33600.85|33600.85|33600.85|33600.85|0
1643905220000|2022-02-03 16:20:20|33596.54|33596.54|33596.54|33596.54|33596.54|33596.54|33592.23|33592.23|0
1643905240000|2022-02-03 16:20:40|33598.32|33598.32|33600.1|33600.1|33600.1|33600.1|33598.32|33598.32|0
1643905260000|2022-02-03 16:21:00|33601.87|33601.87|33608.71|33608.71|33613.01|33613.01|33600.1|33600.1|0
1643905270000|2022-02-03 16:21:10|33604.4|33604.4|33604.4|33604.4|33604.4|33604.4|33604.4|33604.4|0
1643905280000|2022-02-03 16:21:20|33602.62|33602.62|33602.62|33602.62|33602.62|33602.62|33602.62|33602.62|0
1643905290000|2022-02-03 16:21:30|33604.4|33604.4|33604.4|33604.4|33604.4|33604.4|33604.4|33604.4|0
1643905310000|2022-02-03 16:21:50|33608.71|33608.71|33608.71|33608.71|33608.71|33608.71|33608.71|33608.71|0
1643905350000|2022-02-03 16:22:30|33606.93|33606.93|33606.93|33606.93|33606.93|33606.93|33606.93|33606.93|0
1643905360000|2022-02-03 16:22:40|33598.32|33598.32|33598.32|33598.32|33598.32|33598.32|33598.32|33598.32|0
1643905380000|2022-02-03 16:23:00|33602.62|33602.62|33606.93|33606.93|33606.93|33606.93|33602.62|33602.62|0
1643905390000|2022-02-03 16:23:10|33602.62|33602.62|33602.62|33602.62|33602.62|33602.62|33602.62|33602.62|0
1643905410000|2022-02-03 16:23:30|33611.24|33611.24|33606.93|33606.93|33611.24|33611.24|33606.93|33606.93|0
1643905430000|2022-02-03 16:23:50|33615.54|33615.54|33615.54|33615.54|33615.54|33615.54|33615.54|33615.54|0
1643905440000|2022-02-03 16:24:00|33619.85|33619.85|33619.85|33619.85|33619.85|33619.85|33619.85|33619.85|0
1643905450000|2022-02-03 16:24:10|33624.16|33624.16|33619.85|33619.85|33624.16|33624.16|33619.85|33619.85|0
1643905470000|2022-02-03 16:24:30|33621.63|33621.63|33621.63|33621.63|33621.63|33621.63|33621.63|33621.63|0
1643905480000|2022-02-03 16:24:40|33625.93|33625.93|33625.93|33625.93|33625.93|33625.93|33625.93|33625.93|0
1643905490000|2022-02-03 16:24:50|33630.24|33630.24|33630.24|33630.24|33630.24|33630.24|33630.24|33630.24|0
1643905500000|2022-02-03 16:25:00|33634.55|33634.55|33638.85|33638.85|33638.85|33638.85|33634.55|33634.55|0
1643905510000|2022-02-03 16:25:10|33640.63|33640.63|33640.63|33640.63|33649.24|33649.24|33640.63|33640.63|0
1643905520000|2022-02-03 16:25:20|33638.85|33638.85|33638.85|33638.85|33638.85|33638.85|33638.85|33638.85|0
1643905530000|2022-02-03 16:25:30|33647.47|33647.47|33656.08|33656.08|33656.08|33656.08|33647.47|33647.47|0
1643905540000|2022-02-03 16:25:40|33647.47|33647.47|33636.8|33636.8|33647.47|33647.47|33629.69|33629.69|0
1643905550000|2022-02-03 16:25:50|33638.58|33638.58|33644.66|33644.66|33648.97|33648.97|33638.58|33638.58|0
1643905560000|2022-02-03 16:26:00|33648.97|33648.97|33639.33|33639.33|33652.53|33652.53|33632.22|33632.22|0
1643905570000|2022-02-03 16:26:10|33637.56|33637.56|33644.66|33644.66|33644.66|33644.66|33637.56|33637.56|0
1643905580000|2022-02-03 16:26:20|33648.97|33648.97|33632.22|33632.22|33648.97|33648.97|33632.22|33632.22|0
1643905590000|2022-02-03 16:26:30|33634|33634|33634|33634|33635.78|33635.78|33630.45|33630.45|0
1643905600000|2022-02-03 16:26:40|33635.78|33635.78|33632.22|33632.22|33635.78|33635.78|33632.22|33632.22|0
1643905610000|2022-02-03 16:26:50|33636.53|33636.53|33636.53|33636.53|33636.53|33636.53|33636.53|33636.53|0
1643905620000|2022-02-03 16:27:00|33638.31|33638.31|33640.84|33640.84|33644.39|33644.39|33636.53|33636.53|0
1643905630000|2022-02-03 16:27:10|33644.39|33644.39|33644.39|33644.39|33644.39|33644.39|33640.84|33640.84|0
1643905640000|2022-02-03 16:27:20|33648.7|33648.7|33648.7|33648.7|33650.48|33650.48|33645.14|33645.14|0
1643905650000|2022-02-03 16:27:30|33644.39|33644.39|33644.39|33644.39|33644.39|33644.39|33644.39|33644.39|0
1643905660000|2022-02-03 16:27:40|33648.7|33648.7|33656.56|33656.56|33656.56|33656.56|33648.7|33648.7|0
1643905670000|2022-02-03 16:27:50|33660.87|33660.87|33660.87|33660.87|33660.87|33660.87|33660.87|33660.87|0
1643905680000|2022-02-03 16:28:00|33656.56|33656.56|33652.25|33652.25|33656.56|33656.56|33652.25|33652.25|0
1643905690000|2022-02-03 16:28:10|33656.56|33656.56|33648.7|33648.7|33656.56|33656.56|33648.7|33648.7|0
1643905700000|2022-02-03 16:28:20|33653|33653|33644.39|33644.39|33653|33653|33644.39|33644.39|0
1643905710000|2022-02-03 16:28:30|33648.7|33648.7|33648.7|33648.7|33648.7|33648.7|33648.7|33648.7|0
1643905740000|2022-02-03 16:29:00|33640.08|33640.08|33638.31|33638.31|33648.7|33648.7|33636.53|33636.53|0
1643905750000|2022-02-03 16:29:10|33642.61|33642.61|33634|33634|33646.92|33646.92|33629.69|33629.69|0
1643905760000|2022-02-03 16:29:20|33629.69|33629.69|33623.61|33623.61|33629.69|33629.69|33623.61|33623.61|0
1643905770000|2022-02-03 16:29:30|33619.3|33619.3|33625.39|33625.39|33627.92|33627.92|33619.3|33619.3|0
1643905780000|2022-02-03 16:29:40|33629.69|33629.69|33606.39|33606.39|33629.69|33629.69|33606.39|33606.39|0
1643905790000|2022-02-03 16:29:50|33619.3|33619.3|33625.39|33625.39|33629.69|33629.69|33616.78|33616.78|0
1643962500000|2022-02-04 08:15:00|33696.41|33696.41|33709.33|33709.33|33709.33|33709.33|33696.41|33696.41|0
1643962520000|2022-02-04 08:15:20|33705.02|33705.02|33683.22|33683.22|33705.02|33705.02|33683.22|33683.22|0
1643962530000|2022-02-04 08:15:30|33678.91|33678.91|33678.91|33678.91|33678.91|33678.91|33678.91|33678.91|0
1643962560000|2022-02-04 08:16:00|33687.52|33687.52|33687.52|33687.52|33687.52|33687.52|33687.52|33687.52|0
1643962570000|2022-02-04 08:16:10|33683.22|33683.22|33674.6|33674.6|33683.22|33683.22|33674.6|33674.6|0
1643962580000|2022-02-04 08:16:20|33683.22|33683.22|33683.22|33683.22|33683.22|33683.22|33683.22|33683.22|0
1643962600000|2022-02-04 08:16:40|33687.52|33687.52|33687.52|33687.52|33687.52|33687.52|33687.52|33687.52|0
1643962630000|2022-02-04 08:17:10|33700.44|33700.44|33700.44|33700.44|33700.44|33700.44|33700.44|33700.44|0
1643962640000|2022-02-04 08:17:20|33702.22|33702.22|33693.61|33693.61|33702.22|33702.22|33693.61|33693.61|0
1643962680000|2022-02-04 08:18:00|33698.94|33698.94|33698.94|33698.94|33698.94|33698.94|33698.94|33698.94|0
1643962690000|2022-02-04 08:18:10|33707.55|33707.55|33711.86|33711.86|33711.86|33711.86|33707.55|33707.55|0
1643962700000|2022-02-04 08:18:20|33716.16|33716.16|33716.16|33716.16|33716.16|33716.16|33716.16|33716.16|0
1643962720000|2022-02-04 08:18:40|33711.86|33711.86|33711.86|33711.86|33711.86|33711.86|33711.86|33711.86|0
1643962750000|2022-02-04 08:19:10|33716.16|33716.16|33707.55|33707.55|33716.16|33716.16|33707.55|33707.55|0
1643962760000|2022-02-04 08:19:20|33716.16|33716.16|33716.16|33716.16|33716.16|33716.16|33716.16|33716.16|0
1643962770000|2022-02-04 08:19:30|33724.78|33724.78|33710.83|33710.83|33724.78|33724.78|33706.53|33706.53|0
1643962790000|2022-02-04 08:19:50|33714.39|33714.39|33714.39|33714.39|33714.39|33714.39|33714.39|33714.39|0
1643962800000|2022-02-04 08:20:00|33723|33723|33723|33723|33723|33723|33723|33723|0
1643962810000|2022-02-04 08:20:10|33721.22|33721.22|33721.22|33721.22|33721.22|33721.22|33721.22|33721.22|0
1643962820000|2022-02-04 08:20:20|33716.92|33716.92|33716.92|33716.92|33716.92|33716.92|33712.61|33712.61|0
1643962830000|2022-02-04 08:20:30|33712.61|33712.61|33712.61|33712.61|33712.61|33712.61|33712.61|33712.61|0
1643962850000|2022-02-04 08:20:50|33721.22|33721.22|33721.22|33721.22|33721.22|33721.22|33721.22|33721.22|0
1643962930000|2022-02-04 08:22:10|33716.92|33716.92|33712.61|33712.61|33716.92|33716.92|33712.61|33712.61|0
1643962950000|2022-02-04 08:22:30|33716.92|33716.92|33716.92|33716.92|33716.92|33716.92|33716.92|33716.92|0
1643962980000|2022-02-04 08:23:00|33712.61|33712.61|33712.61|33712.61|33712.61|33712.61|33712.61|33712.61|0
1643963010000|2022-02-04 08:23:30|33714.39|33714.39|33744.53|33744.53|33753.15|33753.15|33714.39|33714.39|0
1643963020000|2022-02-04 08:23:40|33748.84|33748.84|33754.17|33754.17|33754.17|33754.17|33748.84|33748.84|0
1643963030000|2022-02-04 08:23:50|33749.86|33749.86|33749.86|33749.86|33749.86|33749.86|33749.86|33749.86|0
1643963050000|2022-02-04 08:24:10|33746.31|33746.31|33746.31|33746.31|33746.31|33746.31|33746.31|33746.31|0
1643963060000|2022-02-04 08:24:20|33750.62|33750.62|33750.62|33750.62|33750.62|33750.62|33750.62|33750.62|0
1643963080000|2022-02-04 08:24:40|33746.31|33746.31|33744.53|33744.53|33746.31|33746.31|33744.53|33744.53|0
1643963090000|2022-02-04 08:24:50|33748.84|33748.84|33748.84|33748.84|33748.84|33748.84|33748.84|33748.84|0
1643963100000|2022-02-04 08:25:00|33744.53|33744.53|33744.53|33744.53|33744.53|33744.53|33744.53|33744.53|0
1643963110000|2022-02-04 08:25:10|33740.23|33740.23|33737.7|33737.7|33740.23|33740.23|33735.92|33735.92|0
1643963120000|2022-02-04 08:25:20|33733.39|33733.39|33729.08|33729.08|33733.39|33733.39|33729.08|33729.08|0
1643963150000|2022-02-04 08:25:50|33720.47|33720.47|33720.47|33720.47|33720.47|33720.47|33720.47|33720.47|0
1643963180000|2022-02-04 08:26:20|33714.39|33714.39|33714.39|33714.39|33714.39|33714.39|33714.39|33714.39|0
1643963200000|2022-02-04 08:26:40|33710.08|33710.08|33710.08|33710.08|33710.08|33710.08|33710.08|33710.08|0
1643963210000|2022-02-04 08:26:50|33723|33723|33723|33723|33723|33723|33723|33723|0
1643963230000|2022-02-04 08:27:10|33718.69|33718.69|33715.14|33715.14|33718.69|33718.69|33714.39|33714.39|0
1643963240000|2022-02-04 08:27:20|33710.83|33710.83|33710.83|33710.83|33710.83|33710.83|33710.83|33710.83|0
1643963270000|2022-02-04 08:27:50|33719.45|33719.45|33719.45|33719.45|33719.45|33719.45|33719.45|33719.45|0
1643963280000|2022-02-04 08:28:00|33732.37|33732.37|33732.37|33732.37|33732.37|33732.37|33732.37|33732.37|0
1643963300000|2022-02-04 08:28:20|33728.06|33728.06|33728.06|33728.06|33728.06|33728.06|33728.06|33728.06|0
1643963310000|2022-02-04 08:28:30|33732.37|33732.37|33735.92|33735.92|33735.92|33735.92|33732.37|33732.37|0
1643963330000|2022-02-04 08:28:50|33740.23|33740.23|33740.23|33740.23|33740.23|33740.23|33740.23|33740.23|0
1643963340000|2022-02-04 08:29:00|33738.45|33738.45|33744.53|33744.53|33744.53|33744.53|33738.45|33738.45|0
1643963350000|2022-02-04 08:29:10|33753.15|33753.15|33753.15|33753.15|33753.15|33753.15|33753.15|33753.15|0
1643963370000|2022-02-04 08:29:30|33757.45|33757.45|33757.45|33757.45|33757.45|33757.45|33757.45|33757.45|0
1643963390000|2022-02-04 08:29:50|33753.15|33753.15|33753.15|33753.15|33753.15|33753.15|33753.15|33753.15|0
1643963400000|2022-02-04 08:30:00|33766.06|33766.06|33766.06|33766.06|33766.06|33766.06|33766.06|33766.06|0
1643963420000|2022-02-04 08:30:20|33761.76|33761.76|33770.37|33770.37|33770.37|33770.37|33761.76|33761.76|0
1643963460000|2022-02-04 08:31:00|33774.68|33774.68|33774.68|33774.68|33774.68|33774.68|33774.68|33774.68|0
1643963520000|2022-02-04 08:32:00|33787.6|33787.6|33783.29|33783.29|33787.6|33787.6|33783.29|33783.29|0
1643963530000|2022-02-04 08:32:10|33791.9|33791.9|33791.9|33791.9|33791.9|33791.9|33791.9|33791.9|0
1643963540000|2022-02-04 08:32:20|33796.21|33796.21|33809.13|33809.13|33809.13|33809.13|33796.21|33796.21|0
1643963560000|2022-02-04 08:32:40|33800.52|33800.52|33813.44|33813.44|33813.44|33813.44|33800.52|33800.52|0
1643963570000|2022-02-04 08:32:50|33820.54|33820.54|33820.54|33820.54|33820.54|33820.54|33820.54|33820.54|0
1643963580000|2022-02-04 08:33:00|33811.93|33811.93|33804.07|33804.07|33811.93|33811.93|33804.07|33804.07|0
1643963600000|2022-02-04 08:33:20|33795.46|33795.46|33795.46|33795.46|33795.46|33795.46|33795.46|33795.46|0
1643963610000|2022-02-04 08:33:30|33791.15|33791.15|33791.15|33791.15|33791.15|33791.15|33791.15|33791.15|0
1643963620000|2022-02-04 08:33:40|33786.85|33786.85|33786.85|33786.85|33786.85|33786.85|33786.85|33786.85|0
1643963630000|2022-02-04 08:33:50|33782.54|33782.54|33782.54|33782.54|33782.54|33782.54|33782.54|33782.54|0
1643963650000|2022-02-04 08:34:10|33786.85|33786.85|33786.85|33786.85|33786.85|33786.85|33786.85|33786.85|0
1643963660000|2022-02-04 08:34:20|33791.15|33791.15|33791.15|33791.15|33791.15|33791.15|33791.15|33791.15|0
1643963670000|2022-02-04 08:34:30|33782.54|33782.54|33781.79|33781.79|33782.54|33782.54|33780.01|33780.01|0
1643963700000|2022-02-04 08:35:00|33783.56|33783.56|33792.18|33792.18|33792.18|33792.18|33783.56|33783.56|0
1643963730000|2022-02-04 08:35:30|33787.87|33787.87|33786.09|33786.09|33787.87|33787.87|33786.09|33786.09|0
1643963740000|2022-02-04 08:35:40|33781.79|33781.79|33781.79|33781.79|33781.79|33781.79|33781.79|33781.79|0
1643963770000|2022-02-04 08:36:10|33794.71|33794.71|33799.01|33799.01|33799.01|33799.01|33794.71|33794.71|0
1643963780000|2022-02-04 08:36:20|33794.71|33794.71|33794.71|33794.71|33794.71|33794.71|33794.71|33794.71|0
1643963790000|2022-02-04 08:36:30|33799.01|33799.01|33799.01|33799.01|33799.01|33799.01|33799.01|33799.01|0
1643963820000|2022-02-04 08:37:00|33803.32|33803.32|33810.43|33810.43|33810.43|33810.43|33803.32|33803.32|0
1643963830000|2022-02-04 08:37:10|33812.2|33812.2|33812.2|33812.2|33813.98|33813.98|33812.2|33812.2|0
1643963850000|2022-02-04 08:37:30|33817.54|33817.54|33817.54|33817.54|33817.54|33817.54|33817.54|33817.54|0
1643963860000|2022-02-04 08:37:40|33834.76|33834.76|33834.76|33834.76|33834.76|33834.76|33834.76|33834.76|0
1643963870000|2022-02-04 08:37:50|33832.99|33832.99|33832.99|33832.99|33832.99|33832.99|33832.99|33832.99|0
1643963880000|2022-02-04 08:38:00|33837.29|33837.29|33841.6|33841.6|33841.6|33841.6|33837.29|33837.29|0
1643963900000|2022-02-04 08:38:20|33839.07|33839.07|33834.76|33834.76|33839.07|33839.07|33834.76|33834.76|0
1643963920000|2022-02-04 08:38:40|33832.99|33832.99|33832.99|33832.99|33832.99|33832.99|33832.99|33832.99|0
1643963930000|2022-02-04 08:38:50|33834.76|33834.76|33834.76|33834.76|33834.76|33834.76|33834.76|33834.76|0
1643963940000|2022-02-04 08:39:00|33836.54|33836.54|33836.54|33836.54|33836.54|33836.54|33836.54|33836.54|0
1643963950000|2022-02-04 08:39:10|33840.09|33840.09|33852.26|33852.26|33852.26|33852.26|33840.09|33840.09|0
1643963960000|2022-02-04 08:39:20|33865.18|33865.18|33860.87|33860.87|33865.18|33865.18|33860.87|33860.87|0
1643963970000|2022-02-04 08:39:30|33865.18|33865.18|33863.4|33863.4|33865.18|33865.18|33863.4|33863.4|0
1643963980000|2022-02-04 08:39:40|33867.71|33867.71|33867.71|33867.71|33867.71|33867.71|33867.71|33867.71|0
1643964010000|2022-02-04 08:40:10|33876.32|33876.32|33867.71|33867.71|33876.32|33876.32|33867.71|33867.71|0
1643964030000|2022-02-04 08:40:30|33863.4|33863.4|33859.1|33859.1|33872.02|33872.02|33859.1|33859.1|0
1643964040000|2022-02-04 08:40:40|33863.4|33863.4|33863.4|33863.4|33863.4|33863.4|33863.4|33863.4|0
1643964060000|2022-02-04 08:41:00|33859.1|33859.1|33859.1|33859.1|33859.1|33859.1|33859.1|33859.1|0
1643964090000|2022-02-04 08:41:30|33854.79|33854.79|33853.01|33853.01|33854.79|33854.79|33853.01|33853.01|0
1643964100000|2022-02-04 08:41:40|33851.24|33851.24|33847.68|33847.68|33851.24|33851.24|33847.68|33847.68|0
1643964110000|2022-02-04 08:41:50|33856.29|33856.29|33856.29|33856.29|33856.29|33856.29|33856.29|33856.29|0
1643964120000|2022-02-04 08:42:00|33851.99|33851.99|33851.99|33851.99|33856.29|33856.29|33851.99|33851.99|0
1643964140000|2022-02-04 08:42:20|33847.68|33847.68|33847.68|33847.68|33847.68|33847.68|33847.68|33847.68|0
1643964190000|2022-02-04 08:43:10|33860.6|33860.6|33864.91|33864.91|33864.91|33864.91|33860.6|33860.6|0
1643964220000|2022-02-04 08:43:40|33869.21|33869.21|33873.52|33873.52|33877.83|33877.83|33869.21|33869.21|0
1643964230000|2022-02-04 08:43:50|33883.91|33883.91|33879.6|33879.6|33892.52|33892.52|33879.6|33879.6|0
1643964240000|2022-02-04 08:44:00|33883.91|33883.91|33883.91|33883.91|33883.91|33883.91|33883.91|33883.91|0
1643964260000|2022-02-04 08:44:20|33892.52|33892.52|33892.52|33892.52|33892.52|33892.52|33892.52|33892.52|0
1643964270000|2022-02-04 08:44:30|33901.14|33901.14|33901.14|33901.14|33901.14|33901.14|33901.14|33901.14|0
1643964300000|2022-02-04 08:45:00|33906.47|33906.47|33920.41|33920.41|33924.72|33924.72|33906.47|33906.47|0
1643964310000|2022-02-04 08:45:10|33916.11|33916.11|33912.55|33912.55|33916.11|33916.11|33912.55|33912.55|0
1643964320000|2022-02-04 08:45:20|33908.25|33908.25|33908.25|33908.25|33908.25|33908.25|33908.25|33908.25|0
1643964340000|2022-02-04 08:45:40|33912.55|33912.55|33912.55|33912.55|33912.55|33912.55|33912.55|33912.55|0
1643964350000|2022-02-04 08:45:50|33908.25|33908.25|33908.25|33908.25|33908.25|33908.25|33908.25|33908.25|0
1643964360000|2022-02-04 08:46:00|33910.02|33910.02|33905.72|33905.72|33910.02|33910.02|33905.72|33905.72|0
1643964380000|2022-02-04 08:46:20|33901.41|33901.41|33897.1|33897.1|33901.41|33901.41|33897.1|33897.1|0
1643964390000|2022-02-04 08:46:30|33888.49|33888.49|33888.49|33888.49|33888.49|33888.49|33888.49|33888.49|0
1643964400000|2022-02-04 08:46:40|33892.8|33892.8|33898.13|33898.13|33898.13|33898.13|33892.8|33892.8|0
1643964410000|2022-02-04 08:46:50|33893.82|33893.82|33888.49|33888.49|33893.82|33893.82|33888.49|33888.49|0
1643964420000|2022-02-04 08:47:00|33892.8|33892.8|33892.8|33892.8|33892.8|33892.8|33892.8|33892.8|0
1643964440000|2022-02-04 08:47:20|33888.49|33888.49|33888.49|33888.49|33888.49|33888.49|33888.49|33888.49|0
1643964450000|2022-02-04 08:47:30|33884.18|33884.18|33884.18|33884.18|33884.18|33884.18|33884.18|33884.18|0
1643964460000|2022-02-04 08:47:40|33882.41|33882.41|33882.41|33882.41|33882.41|33882.41|33882.41|33882.41|0
1643964470000|2022-02-04 08:47:50|33878.1|33878.1|33878.1|33878.1|33878.1|33878.1|33878.1|33878.1|0
1643964480000|2022-02-04 08:48:00|33873.79|33873.79|33873.79|33873.79|33873.79|33873.79|33873.79|33873.79|0
1643964560000|2022-02-04 08:49:20|33860.87|33860.87|33859.1|33859.1|33860.87|33860.87|33859.1|33859.1|0
1643964580000|2022-02-04 08:49:40|33854.79|33854.79|33854.79|33854.79|33854.79|33854.79|33854.79|33854.79|0
1643964640000|2022-02-04 08:50:40|33850.48|33850.48|33848.71|33848.71|33850.48|33850.48|33848.71|33848.71|0
1643964650000|2022-02-04 08:50:50|33844.4|33844.4|33844.4|33844.4|33844.4|33844.4|33844.4|33844.4|0
1643964660000|2022-02-04 08:51:00|33842.62|33842.62|33855.54|33855.54|33859.85|33859.85|33842.62|33842.62|0
1643964670000|2022-02-04 08:51:10|33859.85|33859.85|33859.85|33859.85|33859.85|33859.85|33859.85|33859.85|0
1643964680000|2022-02-04 08:51:20|33846.93|33846.93|33842.62|33842.62|33846.93|33846.93|33842.62|33842.62|0
1643964720000|2022-02-04 08:52:00|33851.24|33851.24|33851.24|33851.24|33851.24|33851.24|33851.24|33851.24|0
1643964770000|2022-02-04 08:52:50|33877.08|33877.08|33895.33|33895.33|33895.33|33895.33|33877.08|33877.08|0
1643964780000|2022-02-04 08:53:00|33882.41|33882.41|33873.79|33873.79|33882.41|33882.41|33873.79|33873.79|0
1643964790000|2022-02-04 08:53:10|33878.1|33878.1|33873.79|33873.79|33878.1|33878.1|33873.79|33873.79|0
1643964800000|2022-02-04 08:53:20|33882.41|33882.41|33882.41|33882.41|33882.41|33882.41|33882.41|33882.41|0
1643964820000|2022-02-04 08:53:40|33878.1|33878.1|33878.1|33878.1|33878.1|33878.1|33878.1|33878.1|0
1643964870000|2022-02-04 08:54:30|33876.32|33876.32|33884.94|33884.94|33884.94|33884.94|33876.32|33876.32|0
1643964880000|2022-02-04 08:54:40|33889.24|33889.24|33889.24|33889.24|33889.24|33889.24|33889.24|33889.24|0
1643964900000|2022-02-04 08:55:00|33884.94|33884.94|33880.63|33880.63|33884.94|33884.94|33880.63|33880.63|0
1643964910000|2022-02-04 08:55:10|33884.94|33884.94|33884.94|33884.94|33884.94|33884.94|33884.94|33884.94|0
1643964920000|2022-02-04 08:55:20|33876.32|33876.32|33876.32|33876.32|33876.32|33876.32|33876.32|33876.32|0
1643964950000|2022-02-04 08:55:50|33884.94|33884.94|33889.24|33889.24|33889.24|33889.24|33884.94|33884.94|0
1643964990000|2022-02-04 08:56:30|33884.94|33884.94|33884.94|33884.94|33884.94|33884.94|33884.94|33884.94|0
1643965000000|2022-02-04 08:56:40|33880.63|33880.63|33880.63|33880.63|33880.63|33880.63|33880.63|33880.63|0
1643965020000|2022-02-04 08:57:00|33876.32|33876.32|33876.32|33876.32|33876.32|33876.32|33876.32|33876.32|0
1643965040000|2022-02-04 08:57:20|33884.94|33884.94|33884.94|33884.94|33884.94|33884.94|33884.94|33884.94|0
1643965060000|2022-02-04 08:57:40|33893.55|33893.55|33884.94|33884.94|33893.55|33893.55|33884.94|33884.94|0
1643965070000|2022-02-04 08:57:50|33880.63|33880.63|33880.63|33880.63|33880.63|33880.63|33880.63|33880.63|0
1643965080000|2022-02-04 08:58:00|33876.32|33876.32|33876.32|33876.32|33876.32|33876.32|33876.32|33876.32|0
1643965090000|2022-02-04 08:58:10|33880.63|33880.63|33880.63|33880.63|33880.63|33880.63|33880.63|33880.63|0
1643965100000|2022-02-04 08:58:20|33884.94|33884.94|33884.94|33884.94|33884.94|33884.94|33884.94|33884.94|0
1643965110000|2022-02-04 08:58:30|33880.63|33880.63|33880.63|33880.63|33880.63|33880.63|33880.63|33880.63|0
1643965130000|2022-02-04 08:58:50|33877.08|33877.08|33873.52|33873.52|33877.08|33877.08|33873.52|33873.52|0
1643965180000|2022-02-04 08:59:40|33869.21|33869.21|33864.91|33864.91|33869.21|33869.21|33864.91|33864.91|0
1643965210000|2022-02-04 09:00:10|33866.68|33866.68|33875.3|33875.3|33875.3|33875.3|33866.68|33866.68|0
1643965220000|2022-02-04 09:00:20|33873.52|33873.52|33873.52|33873.52|33873.52|33873.52|33873.52|33873.52|0
1643965230000|2022-02-04 09:00:30|33864.91|33864.91|33856.29|33856.29|33864.91|33864.91|33856.29|33856.29|0
1643965260000|2022-02-04 09:01:00|33860.6|33860.6|33860.6|33860.6|33860.6|33860.6|33860.6|33860.6|0
1643965280000|2022-02-04 09:01:20|33873.52|33873.52|33873.52|33873.52|33873.52|33873.52|33873.52|33873.52|0
1643965300000|2022-02-04 09:01:40|33869.21|33869.21|33869.21|33869.21|33869.21|33869.21|33869.21|33869.21|0
1643965340000|2022-02-04 09:02:20|33864.91|33864.91|33869.21|33869.21|33869.21|33869.21|33864.91|33864.91|0
1643965360000|2022-02-04 09:02:40|33867.44|33867.44|33867.44|33867.44|33867.44|33867.44|33867.44|33867.44|0
1643965450000|2022-02-04 09:04:10|33863.13|33863.13|33867.44|33867.44|33867.44|33867.44|33863.13|33863.13|0
1643965500000|2022-02-04 09:05:00|33863.13|33863.13|33866.68|33866.68|33866.68|33866.68|33863.13|33863.13|0
1643965620000|2022-02-04 09:07:00|33858.07|33858.07|33853.77|33853.77|33858.07|33858.07|33853.77|33853.77|0
1643965640000|2022-02-04 09:07:20|33849.46|33849.46|33849.46|33849.46|33849.46|33849.46|33849.46|33849.46|0
1643965650000|2022-02-04 09:07:30|33853.77|33853.77|33853.77|33853.77|33853.77|33853.77|33853.77|33853.77|0
1643965660000|2022-02-04 09:07:40|33855.54|33855.54|33855.54|33855.54|33855.54|33855.54|33855.54|33855.54|0
1643965670000|2022-02-04 09:07:50|33857.32|33857.32|33857.32|33857.32|33857.32|33857.32|33857.32|33857.32|0
1643965700000|2022-02-04 09:08:20|33851.99|33851.99|33851.99|33851.99|33851.99|33851.99|33851.99|33851.99|0
1643965710000|2022-02-04 09:08:30|33847.68|33847.68|33847.68|33847.68|33847.68|33847.68|33847.68|33847.68|0
1643965720000|2022-02-04 09:08:40|33851.24|33851.24|33851.24|33851.24|33851.24|33851.24|33851.24|33851.24|0
1643965750000|2022-02-04 09:09:10|33853.01|33853.01|33856.57|33856.57|33856.57|33856.57|33853.01|33853.01|0
1643965780000|2022-02-04 09:09:40|33848.71|33848.71|33848.71|33848.71|33848.71|33848.71|33848.71|33848.71|0
1643965830000|2022-02-04 09:10:30|33844.4|33844.4|33844.4|33844.4|33844.4|33844.4|33844.4|33844.4|0
1643965840000|2022-02-04 09:10:40|33840.09|33840.09|33838.32|33838.32|33840.09|33840.09|33838.32|33838.32|0
1643965860000|2022-02-04 09:11:00|33842.62|33842.62|33842.62|33842.62|33842.62|33842.62|33842.62|33842.62|0
1643965930000|2022-02-04 09:12:10|33849.73|33849.73|33842.62|33842.62|33849.73|33849.73|33842.62|33842.62|0
1643965960000|2022-02-04 09:12:40|33834.01|33834.01|33834.01|33834.01|33834.01|33834.01|33834.01|33834.01|0
1643965980000|2022-02-04 09:13:00|33838.32|33838.32|33838.32|33838.32|33838.32|33838.32|33838.32|33838.32|0
1643965990000|2022-02-04 09:13:10|33842.62|33842.62|33842.62|33842.62|33842.62|33842.62|33842.62|33842.62|0
1643966000000|2022-02-04 09:13:20|33844.4|33844.4|33844.4|33844.4|33844.4|33844.4|33844.4|33844.4|0
1643966100000|2022-02-04 09:15:00|33857.32|33857.32|33857.32|33857.32|33857.32|33857.32|33857.32|33857.32|0
1643966160000|2022-02-04 09:16:00|33865.93|33865.93|33876.32|33876.32|33876.32|33876.32|33865.93|33865.93|0
1643966170000|2022-02-04 09:16:10|33872.02|33872.02|33872.02|33872.02|33872.02|33872.02|33872.02|33872.02|0
1643966180000|2022-02-04 09:16:20|33873.79|33873.79|33873.79|33873.79|33873.79|33873.79|33873.79|33873.79|0
1643966190000|2022-02-04 09:16:30|33878.1|33878.1|33878.1|33878.1|33878.1|33878.1|33878.1|33878.1|0
1643966200000|2022-02-04 09:16:40|33869.49|33869.49|33869.49|33869.49|33869.49|33869.49|33869.49|33869.49|0
1643966220000|2022-02-04 09:17:00|33878.1|33878.1|33878.1|33878.1|33878.1|33878.1|33878.1|33878.1|0
1643966230000|2022-02-04 09:17:10|33873.79|33873.79|33873.79|33873.79|33873.79|33873.79|33873.79|33873.79|0
1643966260000|2022-02-04 09:17:40|33878.1|33878.1|33878.1|33878.1|33878.1|33878.1|33878.1|33878.1|0
1643966330000|2022-02-04 09:18:50|33886.71|33886.71|33886.71|33886.71|33891.02|33891.02|33886.71|33886.71|0
1643966380000|2022-02-04 09:19:40|33891.02|33891.02|33890.27|33890.27|33891.02|33891.02|33886.71|33886.71|0
1643966390000|2022-02-04 09:19:50|33892.04|33892.04|33892.04|33892.04|33892.04|33892.04|33892.04|33892.04|0
1643966430000|2022-02-04 09:20:30|33893.82|33893.82|33892.04|33892.04|33893.82|33893.82|33892.04|33892.04|0
1643966440000|2022-02-04 09:20:40|33893.82|33893.82|33898.13|33898.13|33898.13|33898.13|33893.82|33893.82|0
1643966450000|2022-02-04 09:20:50|33893.82|33893.82|33893.82|33893.82|33893.82|33893.82|33893.82|33893.82|0
1643966470000|2022-02-04 09:21:10|33889.52|33889.52|33893.07|33893.07|33893.07|33893.07|33889.52|33889.52|0
1643966480000|2022-02-04 09:21:20|33888.76|33888.76|33888.76|33888.76|33888.76|33888.76|33888.76|33888.76|0
1643966490000|2022-02-04 09:21:30|33890.54|33890.54|33890.54|33890.54|33890.54|33890.54|33890.54|33890.54|0
1643966590000|2022-02-04 09:23:10|33899.15|33899.15|33899.15|33899.15|33899.15|33899.15|33899.15|33899.15|0
1643966640000|2022-02-04 09:24:00|33903.46|33903.46|33905.24|33905.24|33905.24|33905.24|33903.46|33903.46|0
1643966650000|2022-02-04 09:24:10|33903.46|33903.46|33903.46|33903.46|33903.46|33903.46|33903.46|33903.46|0
1643966670000|2022-02-04 09:24:30|33907.77|33907.77|33903.46|33903.46|33907.77|33907.77|33903.46|33903.46|0
1643966690000|2022-02-04 09:24:50|33899.15|33899.15|33899.15|33899.15|33899.15|33899.15|33899.15|33899.15|0
1643966700000|2022-02-04 09:25:00|33894.85|33894.85|33890.54|33890.54|33894.85|33894.85|33890.54|33890.54|0
1643966720000|2022-02-04 09:25:20|33888.76|33888.76|33888.76|33888.76|33888.76|33888.76|33888.76|33888.76|0
1643966750000|2022-02-04 09:25:50|33886.99|33886.99|33886.99|33886.99|33886.99|33886.99|33886.99|33886.99|0
1643966840000|2022-02-04 09:27:20|33893.07|33893.07|33901.68|33901.68|33905.99|33905.99|33893.07|33893.07|0
1643966860000|2022-02-04 09:27:40|33923.22|33923.22|33927.52|33927.52|33927.52|33927.52|33918.91|33918.91|0
1643966870000|2022-02-04 09:27:50|33923.22|33923.22|33910.3|33910.3|33923.22|33923.22|33910.3|33910.3|0
1643966880000|2022-02-04 09:28:00|33905.99|33905.99|33909.54|33909.54|33909.54|33909.54|33905.99|33905.99|0
1643966900000|2022-02-04 09:28:20|33905.24|33905.24|33905.24|33905.24|33905.24|33905.24|33905.24|33905.24|0
1643966940000|2022-02-04 09:29:00|33903.46|33903.46|33903.46|33903.46|33903.46|33903.46|33903.46|33903.46|0
1643966950000|2022-02-04 09:29:10|33899.15|33899.15|33899.15|33899.15|33899.15|33899.15|33899.15|33899.15|0
1643966970000|2022-02-04 09:29:30|33894.85|33894.85|33894.85|33894.85|33894.85|33894.85|33894.85|33894.85|0
1643966980000|2022-02-04 09:29:40|33896.62|33896.62|33896.62|33896.62|33896.62|33896.62|33896.62|33896.62|0
1643966990000|2022-02-04 09:29:50|33894.85|33894.85|33894.85|33894.85|33894.85|33894.85|33894.85|33894.85|0
1643967010000|2022-02-04 09:30:10|33912.07|33912.07|33907.77|33907.77|33916.38|33916.38|33907.77|33907.77|0
1643967030000|2022-02-04 09:30:30|33903.46|33903.46|33903.46|33903.46|33903.46|33903.46|33903.46|33903.46|0
1643967050000|2022-02-04 09:30:50|33899.15|33899.15|33899.15|33899.15|33899.15|33899.15|33899.15|33899.15|0
1643967080000|2022-02-04 09:31:20|33890.54|33890.54|33890.54|33890.54|33890.54|33890.54|33890.54|33890.54|0
1643967090000|2022-02-04 09:31:30|33886.23|33886.23|33886.23|33886.23|33886.23|33886.23|33886.23|33886.23|0
1643967110000|2022-02-04 09:31:50|33890.54|33890.54|33890.54|33890.54|33890.54|33890.54|33890.54|33890.54|0
1643967120000|2022-02-04 09:32:00|33894.85|33894.85|33890.54|33890.54|33894.85|33894.85|33890.54|33890.54|0
1643967130000|2022-02-04 09:32:10|33888.76|33888.76|33884.46|33884.46|33888.76|33888.76|33884.46|33884.46|0
1643967170000|2022-02-04 09:32:50|33888.76|33888.76|33888.76|33888.76|33888.76|33888.76|33888.76|33888.76|0
1643967190000|2022-02-04 09:33:10|33884.46|33884.46|33884.46|33884.46|33884.46|33884.46|33884.46|33884.46|0
1643967240000|2022-02-04 09:34:00|33888.76|33888.76|33888.76|33888.76|33888.76|33888.76|33888.76|33888.76|0
1643967260000|2022-02-04 09:34:20|33893.07|33893.07|33894.85|33894.85|33894.85|33894.85|33893.07|33893.07|0
1643967290000|2022-02-04 09:34:50|33903.46|33903.46|33899.15|33899.15|33903.46|33903.46|33899.15|33899.15|0
1643967300000|2022-02-04 09:35:00|33907.77|33907.77|33912.07|33912.07|33912.07|33912.07|33907.77|33907.77|0
1643967320000|2022-02-04 09:35:20|33908.52|33908.52|33908.52|33908.52|33908.52|33908.52|33908.52|33908.52|0
1643967330000|2022-02-04 09:35:30|33895.6|33895.6|33895.6|33895.6|33895.6|33895.6|33895.6|33895.6|0
1643967380000|2022-02-04 09:36:20|33887.74|33887.74|33887.74|33887.74|33887.74|33887.74|33887.74|33887.74|0
1643967420000|2022-02-04 09:37:00|33883.43|33883.43|33874.82|33874.82|33883.43|33883.43|33866.21|33866.21|0
1643967430000|2022-02-04 09:37:10|33870.51|33870.51|33870.51|33870.51|33870.51|33870.51|33870.51|33870.51|0
1643967490000|2022-02-04 09:38:10|33861.9|33861.9|33861.9|33861.9|33861.9|33861.9|33861.9|33861.9|0
1643967510000|2022-02-04 09:38:30|33860.12|33860.12|33860.12|33860.12|33860.12|33860.12|33860.12|33860.12|0
1643967530000|2022-02-04 09:38:50|33873.04|33873.04|33873.04|33873.04|33873.04|33873.04|33873.04|33873.04|0
1643967550000|2022-02-04 09:39:10|33881.65|33881.65|33881.65|33881.65|33881.65|33881.65|33881.65|33881.65|0
1643967570000|2022-02-04 09:39:30|33873.04|33873.04|33873.04|33873.04|33873.04|33873.04|33873.04|33873.04|0
1643967600000|2022-02-04 09:40:00|33877.35|33877.35|33877.35|33877.35|33877.35|33877.35|33877.35|33877.35|0
1643967610000|2022-02-04 09:40:10|33879.13|33879.13|33889.52|33889.52|33889.52|33889.52|33879.13|33879.13|0
1643967660000|2022-02-04 09:41:00|33893.82|33893.82|33897.38|33897.38|33897.38|33897.38|33893.82|33893.82|0
1643967670000|2022-02-04 09:41:10|33893.82|33893.82|33893.82|33893.82|33893.82|33893.82|33893.82|33893.82|0
1643967710000|2022-02-04 09:41:50|33898.13|33898.13|33895.6|33895.6|33899.91|33899.91|33895.6|33895.6|0
1643967740000|2022-02-04 09:42:20|33899.91|33899.91|33899.91|33899.91|33899.91|33899.91|33899.91|33899.91|0
1643967780000|2022-02-04 09:43:00|33895.6|33895.6|33895.6|33895.6|33895.6|33895.6|33895.6|33895.6|0
1643967790000|2022-02-04 09:43:10|33892.04|33892.04|33892.04|33892.04|33892.04|33892.04|33892.04|33892.04|0
1643967800000|2022-02-04 09:43:20|33887.74|33887.74|33883.43|33883.43|33887.74|33887.74|33883.43|33883.43|0
1643967850000|2022-02-04 09:44:10|33892.04|33892.04|33896.35|33896.35|33896.35|33896.35|33892.04|33892.04|0
1643967860000|2022-02-04 09:44:20|33892.04|33892.04|33892.04|33892.04|33892.04|33892.04|33892.04|33892.04|0
1643967870000|2022-02-04 09:44:30|33896.35|33896.35|33896.35|33896.35|33896.35|33896.35|33896.35|33896.35|0
1643967920000|2022-02-04 09:45:20|33901.68|33901.68|33903.46|33903.46|33903.46|33903.46|33901.68|33901.68|0
1643967930000|2022-02-04 09:45:30|33901.68|33901.68|33901.68|33901.68|33901.68|33901.68|33901.68|33901.68|0
1643967950000|2022-02-04 09:45:50|33903.46|33903.46|33903.46|33903.46|33903.46|33903.46|33903.46|33903.46|0
1643967960000|2022-02-04 09:46:00|33916.38|33916.38|33907.77|33907.77|33929.3|33929.3|33907.77|33907.77|0
1643967970000|2022-02-04 09:46:10|33903.46|33903.46|33903.46|33903.46|33903.46|33903.46|33903.46|33903.46|0
1643968000000|2022-02-04 09:46:40|33894.85|33894.85|33894.85|33894.85|33894.85|33894.85|33894.85|33894.85|0
1643968020000|2022-02-04 09:47:00|33899.15|33899.15|33899.15|33899.15|33899.15|33899.15|33899.15|33899.15|0
1643968030000|2022-02-04 09:47:10|33903.46|33903.46|33903.46|33903.46|33907.77|33907.77|33903.46|33903.46|0
1643968080000|2022-02-04 09:48:00|33899.15|33899.15|33893.07|33893.07|33899.15|33899.15|33893.07|33893.07|0
1643968100000|2022-02-04 09:48:20|33888.76|33888.76|33888.76|33888.76|33888.76|33888.76|33888.76|33888.76|0
1643968110000|2022-02-04 09:48:30|33892.32|33892.32|33892.32|33892.32|33892.32|33892.32|33892.32|33892.32|0
1643968120000|2022-02-04 09:48:40|33888.76|33888.76|33897.38|33897.38|33901.68|33901.68|33888.76|33888.76|0
1643968150000|2022-02-04 09:49:10|33895.6|33895.6|33895.6|33895.6|33895.6|33895.6|33895.6|33895.6|0
1643968200000|2022-02-04 09:50:00|33904.21|33904.21|33904.21|33904.21|33904.21|33904.21|33904.21|33904.21|0
1643968210000|2022-02-04 09:50:10|33907.77|33907.77|33911.32|33911.32|33911.32|33911.32|33907.77|33907.77|0
1643968220000|2022-02-04 09:50:20|33913.1|33913.1|33930.32|33930.32|33930.32|33930.32|33913.1|33913.1|0
1643968250000|2022-02-04 09:50:50|33947.55|33947.55|33943.24|33943.24|33951.86|33951.86|33943.24|33943.24|0
1643968260000|2022-02-04 09:51:00|33941.47|33941.47|33945.77|33945.77|33945.77|33945.77|33941.47|33941.47|0
1643968270000|2022-02-04 09:51:10|33941.47|33941.47|33941.47|33941.47|33941.47|33941.47|33941.47|33941.47|0
1643968320000|2022-02-04 09:52:00|33937.16|33937.16|33937.16|33937.16|33937.16|33937.16|33937.16|33937.16|0
1643968340000|2022-02-04 09:52:20|33938.94|33938.94|33938.94|33938.94|33938.94|33938.94|33938.94|33938.94|0
1643968350000|2022-02-04 09:52:30|33942.49|33942.49|33944.27|33944.27|33944.27|33944.27|33942.49|33942.49|0
1643968360000|2022-02-04 09:52:40|33938.94|33938.94|33935.38|33935.38|33940.71|33940.71|33935.38|33935.38|0
1643968390000|2022-02-04 09:53:10|33939.69|33939.69|33941.47|33941.47|33941.47|33941.47|33939.69|33939.69|0
1643968460000|2022-02-04 09:54:20|33937.16|33937.16|33937.16|33937.16|33937.16|33937.16|33937.16|33937.16|0
1643968480000|2022-02-04 09:54:40|33941.47|33941.47|33941.47|33941.47|33941.47|33941.47|33941.47|33941.47|0
1643968500000|2022-02-04 09:55:00|33939.69|33939.69|33935.38|33935.38|33939.69|33939.69|33935.38|33935.38|0
1643968520000|2022-02-04 09:55:20|33931.08|33931.08|33927.52|33927.52|33931.08|33931.08|33927.52|33927.52|0
1643968560000|2022-02-04 09:56:00|33931.08|33931.08|33931.08|33931.08|33931.08|33931.08|33931.08|33931.08|0
1643968590000|2022-02-04 09:56:30|33929.3|33929.3|33929.3|33929.3|33929.3|33929.3|33929.3|33929.3|0
1643968600000|2022-02-04 09:56:40|33924.99|33924.99|33924.99|33924.99|33924.99|33924.99|33924.99|33924.99|0
1643968660000|2022-02-04 09:57:40|33928.55|33928.55|33928.55|33928.55|33928.55|33928.55|33928.55|33928.55|0
1643968680000|2022-02-04 09:58:00|33926.77|33926.77|33923.22|33923.22|33926.77|33926.77|33923.22|33923.22|0
1643968730000|2022-02-04 09:58:50|33931.83|33931.83|33931.83|33931.83|33931.83|33931.83|33931.83|33931.83|0
1643968760000|2022-02-04 09:59:20|33936.13|33936.13|33936.13|33936.13|33940.44|33940.44|33936.13|33936.13|0
1643968770000|2022-02-04 09:59:30|33931.83|33931.83|33927.52|33927.52|33931.83|33931.83|33927.52|33927.52|0
1643968800000|2022-02-04 10:00:00|33931.83|33931.83|33931.83|33931.83|33931.83|33931.83|33931.83|33931.83|0
1643968820000|2022-02-04 10:00:20|33927.52|33927.52|33927.52|33927.52|33927.52|33927.52|33927.52|33927.52|0
1643968830000|2022-02-04 10:00:30|33931.08|33931.08|33929.3|33929.3|33931.08|33931.08|33929.3|33929.3|0
1643968840000|2022-02-04 10:00:40|33924.99|33924.99|33918.91|33918.91|33924.99|33924.99|33918.91|33918.91|0
1643968870000|2022-02-04 10:01:10|33927.52|33927.52|33927.52|33927.52|33927.52|33927.52|33927.52|33927.52|0
1643968920000|2022-02-04 10:02:00|33936.13|33936.13|33931.83|33931.83|33936.13|33936.13|33931.83|33931.83|0
1643968950000|2022-02-04 10:02:30|33927.52|33927.52|33927.52|33927.52|33927.52|33927.52|33927.52|33927.52|0
1643968960000|2022-02-04 10:02:40|33923.22|33923.22|33923.22|33923.22|33923.22|33923.22|33923.22|33923.22|0
1643968980000|2022-02-04 10:03:00|33927.52|33927.52|33927.52|33927.52|33927.52|33927.52|33927.52|33927.52|0
1643968990000|2022-02-04 10:03:10|33931.08|33931.08|33931.08|33931.08|33931.08|33931.08|33931.08|33931.08|0
1643969040000|2022-02-04 10:04:00|33926.77|33926.77|33926.77|33926.77|33926.77|33926.77|33926.77|33926.77|0
1643969050000|2022-02-04 10:04:10|33922.46|33922.46|33922.46|33922.46|33922.46|33922.46|33922.46|33922.46|0
1643969060000|2022-02-04 10:04:20|33918.91|33918.91|33918.91|33918.91|33918.91|33918.91|33918.91|33918.91|0
1643969110000|2022-02-04 10:05:10|33920.69|33920.69|33942.22|33942.22|33942.22|33942.22|33920.69|33920.69|0
1643969120000|2022-02-04 10:05:20|33937.91|33937.91|33946.52|33946.52|33946.52|33946.52|33937.91|33937.91|0
1643969130000|2022-02-04 10:05:30|33950.83|33950.83|33946.52|33946.52|33950.83|33950.83|33946.52|33946.52|0
1643969170000|2022-02-04 10:06:10|33950.83|33950.83|33955.14|33955.14|33955.14|33955.14|33950.83|33950.83|0
1643969180000|2022-02-04 10:06:20|33946.52|33946.52|33950.83|33950.83|33950.83|33950.83|33946.52|33946.52|0
1643969190000|2022-02-04 10:06:30|33949.05|33949.05|33949.05|33949.05|33949.05|33949.05|33949.05|33949.05|0
1643969200000|2022-02-04 10:06:40|33947.28|33947.28|33947.28|33947.28|33947.28|33947.28|33947.28|33947.28|0
1643969230000|2022-02-04 10:07:10|33945.5|33945.5|33947.28|33947.28|33947.28|33947.28|33945.5|33945.5|0
1643969290000|2022-02-04 10:08:10|33952.61|33952.61|33975.17|33975.17|33975.17|33975.17|33952.61|33952.61|0
1643969300000|2022-02-04 10:08:20|33971.61|33971.61|33971.61|33971.61|33971.61|33971.61|33971.61|33971.61|0
1643969310000|2022-02-04 10:08:30|33980.22|33980.22|33980.22|33980.22|33984.53|33984.53|33980.22|33980.22|0
1643969360000|2022-02-04 10:09:20|33988.84|33988.84|33984.53|33984.53|33988.84|33988.84|33984.53|33984.53|0
1643969480000|2022-02-04 10:11:20|33988.09|33988.09|33983.78|33983.78|33988.09|33988.09|33983.78|33983.78|0
1643969490000|2022-02-04 10:11:30|33992.39|33992.39|33984.53|33984.53|33992.39|33992.39|33984.53|33984.53|0
1643969510000|2022-02-04 10:11:50|33986.31|33986.31|33986.31|33986.31|33986.31|33986.31|33986.31|33986.31|0
1643969530000|2022-02-04 10:12:10|33990.61|33990.61|33990.61|33990.61|33990.61|33990.61|33990.61|33990.61|0
1643969540000|2022-02-04 10:12:20|33986.31|33986.31|33986.31|33986.31|33986.31|33986.31|33986.31|33986.31|0
1643969550000|2022-02-04 10:12:30|33990.61|33990.61|33990.61|33990.61|33990.61|33990.61|33990.61|33990.61|0
1643969570000|2022-02-04 10:12:50|33994.92|33994.92|33994.92|33994.92|33994.92|33994.92|33994.92|33994.92|0
1643969580000|2022-02-04 10:13:00|33990.61|33990.61|33990.61|33990.61|33990.61|33990.61|33990.61|33990.61|0
1643969600000|2022-02-04 10:13:20|33999.23|33999.23|33994.92|33994.92|33999.23|33999.23|33994.92|33994.92|0
1643969630000|2022-02-04 10:13:50|33991.37|33991.37|33991.37|33991.37|33991.37|33991.37|33987.06|33987.06|0
1643969640000|2022-02-04 10:14:00|33987.06|33987.06|33991.37|33991.37|33991.37|33991.37|33987.06|33987.06|0
1643969650000|2022-02-04 10:14:10|33986.04|33986.04|33983.51|33983.51|33987.81|33987.81|33983.51|33983.51|0
1643969660000|2022-02-04 10:14:20|33987.81|33987.81|33987.81|33987.81|33987.81|33987.81|33987.81|33987.81|0
1643969740000|2022-02-04 10:15:40|33992.12|33992.12|33992.12|33992.12|33992.12|33992.12|33992.12|33992.12|0
1643969750000|2022-02-04 10:15:50|33996.43|33996.43|33992.12|33992.12|33996.43|33996.43|33992.12|33992.12|0
1643969760000|2022-02-04 10:16:00|33993.9|33993.9|33993.9|33993.9|33993.9|33993.9|33993.9|33993.9|0
1643969770000|2022-02-04 10:16:10|33997.45|33997.45|33999.23|33999.23|33999.23|33999.23|33997.45|33997.45|0
1643969800000|2022-02-04 10:16:40|34016.45|34016.45|34016.45|34016.45|34016.45|34016.45|34016.45|34016.45|0
1643969840000|2022-02-04 10:17:20|34020.76|34020.76|34020.76|34020.76|34020.76|34020.76|34020.76|34020.76|0
1643969850000|2022-02-04 10:17:30|34022.54|34022.54|34020.76|34020.76|34022.54|34022.54|34020.76|34020.76|0
1643969880000|2022-02-04 10:18:00|34018.98|34018.98|34018.98|34018.98|34018.98|34018.98|34018.98|34018.98|0
1643969940000|2022-02-04 10:19:00|34014.68|34014.68|34018.98|34018.98|34018.98|34018.98|34014.68|34014.68|0
1643969970000|2022-02-04 10:19:30|34023.29|34023.29|34031.9|34031.9|34031.9|34031.9|34023.29|34023.29|0
1643969980000|2022-02-04 10:19:40|34036.21|34036.21|34040.52|34040.52|34040.52|34040.52|34036.21|34036.21|0
1643969990000|2022-02-04 10:19:50|34036.21|34036.21|34036.21|34036.21|34036.21|34036.21|34036.21|34036.21|0
1643970020000|2022-02-04 10:20:20|34031.9|34031.9|34031.9|34031.9|34031.9|34031.9|34031.9|34031.9|0
1643970060000|2022-02-04 10:21:00|34023.29|34023.29|34023.29|34023.29|34023.29|34023.29|34023.29|34023.29|0
1643970100000|2022-02-04 10:21:40|34018.98|34018.98|34018.98|34018.98|34018.98|34018.98|34018.98|34018.98|0
1643970130000|2022-02-04 10:22:10|34014.68|34014.68|34014.68|34014.68|34014.68|34014.68|34014.68|34014.68|0
1643970150000|2022-02-04 10:22:30|34018.98|34018.98|34018.98|34018.98|34018.98|34018.98|34018.98|34018.98|0
1643970160000|2022-02-04 10:22:40|34012.9|34012.9|34008.59|34008.59|34012.9|34012.9|34008.59|34008.59|0
1643970170000|2022-02-04 10:22:50|34006.82|34006.82|34006.82|34006.82|34006.82|34006.82|34006.82|34006.82|0
1643970180000|2022-02-04 10:23:00|34002.51|34002.51|34002.51|34002.51|34002.51|34002.51|34002.51|34002.51|0
1643970190000|2022-02-04 10:23:10|33998.95|33998.95|33998.95|33998.95|33998.95|33998.95|33998.95|33998.95|0
1643970210000|2022-02-04 10:23:30|33994.65|33994.65|33990.34|33990.34|33994.65|33994.65|33990.34|33990.34|0
1643970220000|2022-02-04 10:23:40|33994.65|33994.65|33998.2|33998.2|33998.2|33998.2|33994.65|33994.65|0
1643970250000|2022-02-04 10:24:10|33993.9|33993.9|33993.9|33993.9|33993.9|33993.9|33993.9|33993.9|0
1643970280000|2022-02-04 10:24:40|33995.67|33995.67|33995.67|33995.67|33995.67|33995.67|33995.67|33995.67|0
1643970320000|2022-02-04 10:25:20|34012.9|34012.9|34012.9|34012.9|34012.9|34012.9|34012.9|34012.9|0
1643970340000|2022-02-04 10:25:40|34017.21|34017.21|34028.62|34028.62|34030.4|34030.4|34017.21|34017.21|0
1643970370000|2022-02-04 10:26:10|34032.93|34032.93|34031.15|34031.15|34032.93|34032.93|34031.15|34031.15|0
1643970380000|2022-02-04 10:26:20|34029.37|34029.37|34029.37|34029.37|34029.37|34029.37|34029.37|34029.37|0
1643970400000|2022-02-04 10:26:40|34033.68|34033.68|34033.68|34033.68|34033.68|34033.68|34033.68|34033.68|0
1643970420000|2022-02-04 10:27:00|34046.6|34046.6|34046.6|34046.6|34046.6|34046.6|34046.6|34046.6|0
1643970440000|2022-02-04 10:27:20|34042.29|34042.29|34042.29|34042.29|34042.29|34042.29|34042.29|34042.29|0
1643970530000|2022-02-04 10:28:50|34037.99|34037.99|34033.68|34033.68|34037.99|34037.99|34029.37|34029.37|0
1643970540000|2022-02-04 10:29:00|34029.37|34029.37|34029.37|34029.37|34029.37|34029.37|34029.37|34029.37|0
1643970550000|2022-02-04 10:29:10|34037.99|34037.99|34033.68|34033.68|34043.32|34043.32|34033.68|34033.68|0
1643970560000|2022-02-04 10:29:20|34035.46|34035.46|34029.37|34029.37|34035.46|34035.46|34029.37|34029.37|0
1643970570000|2022-02-04 10:29:30|34032.93|34032.93|34037.23|34037.23|34037.23|34037.23|34032.93|34032.93|0
1643970590000|2022-02-04 10:29:50|34035.46|34035.46|34035.46|34035.46|34035.46|34035.46|34035.46|34035.46|0
1643970600000|2022-02-04 10:30:00|34033.68|34033.68|34021.51|34021.51|34033.68|34033.68|34021.51|34021.51|0
1643970610000|2022-02-04 10:30:10|34017.21|34017.21|34015.43|34015.43|34017.21|34017.21|34015.43|34015.43|0
1643970620000|2022-02-04 10:30:20|34013.65|34013.65|34015.43|34015.43|34015.43|34015.43|34013.65|34013.65|0
1643970630000|2022-02-04 10:30:30|34017.21|34017.21|34015.43|34015.43|34017.21|34017.21|34015.43|34015.43|0
1643970640000|2022-02-04 10:30:40|34019.73|34019.73|34019.73|34019.73|34019.73|34019.73|34019.73|34019.73|0
1643970650000|2022-02-04 10:30:50|34015.43|34015.43|34015.43|34015.43|34015.43|34015.43|34015.43|34015.43|0
1643970660000|2022-02-04 10:31:00|34011.12|34011.12|34006.82|34006.82|34011.12|34011.12|34006.82|34006.82|0
1643970680000|2022-02-04 10:31:20|34002.51|34002.51|34002.51|34002.51|34002.51|34002.51|34002.51|34002.51|0
1643970700000|2022-02-04 10:31:40|34004.29|34004.29|34004.29|34004.29|34004.29|34004.29|34004.29|34004.29|0
1643970710000|2022-02-04 10:31:50|34002.51|34002.51|33993.9|33993.9|34002.51|34002.51|33993.9|33993.9|0
1643970720000|2022-02-04 10:32:00|33992.12|33992.12|33992.12|33992.12|33992.12|33992.12|33992.12|33992.12|0
1643970770000|2022-02-04 10:32:50|33996.43|33996.43|33996.43|33996.43|33996.43|33996.43|33996.43|33996.43|0
1643970800000|2022-02-04 10:33:20|33992.12|33992.12|33992.12|33992.12|33992.12|33992.12|33992.12|33992.12|0
1643970860000|2022-02-04 10:34:20|33999.98|33999.98|33999.98|33999.98|33999.98|33999.98|33999.98|33999.98|0
1643970890000|2022-02-04 10:34:50|34004.29|34004.29|34008.59|34008.59|34008.59|34008.59|34004.29|34004.29|0
1643970900000|2022-02-04 10:35:00|34013.92|34013.92|34022.54|34022.54|34022.54|34022.54|34013.92|34013.92|0
1643970940000|2022-02-04 10:35:40|34018.23|34018.23|34009.62|34009.62|34018.23|34018.23|34009.62|34009.62|0
1643970960000|2022-02-04 10:36:00|34005.31|34005.31|34005.31|34005.31|34005.31|34005.31|34005.31|34005.31|0
1643970980000|2022-02-04 10:36:20|34001|34001|34001|34001|34001|34001|34001|34001|0
1643971010000|2022-02-04 10:36:50|33999.23|33999.23|33997.45|33997.45|33999.23|33999.23|33997.45|33997.45|0
1643971020000|2022-02-04 10:37:00|33993.14|33993.14|33993.14|33993.14|33993.14|33993.14|33993.14|33993.14|0
1643971030000|2022-02-04 10:37:10|33988.84|33988.84|33988.84|33988.84|33988.84|33988.84|33988.84|33988.84|0
1643971040000|2022-02-04 10:37:20|33990.61|33990.61|33990.61|33990.61|33990.61|33990.61|33990.61|33990.61|0
1643971050000|2022-02-04 10:37:30|33986.31|33986.31|33982|33982|33986.31|33986.31|33982|33982|0
1643971060000|2022-02-04 10:37:40|33977.7|33977.7|33977.7|33977.7|33977.7|33977.7|33977.7|33977.7|0
1643971070000|2022-02-04 10:37:50|33982|33982|33982|33982|33982|33982|33982|33982|0
1643971080000|2022-02-04 10:38:00|33986.31|33986.31|33986.31|33986.31|33986.31|33986.31|33986.31|33986.31|0
1643971100000|2022-02-04 10:38:20|33990.61|33990.61|33990.61|33990.61|33990.61|33990.61|33990.61|33990.61|0
1643971110000|2022-02-04 10:38:30|33986.31|33986.31|33986.31|33986.31|33986.31|33986.31|33986.31|33986.31|0
1643971120000|2022-02-04 10:38:40|33982|33982|33969.08|33969.08|33982|33982|33964.78|33964.78|0
1643971130000|2022-02-04 10:38:50|33964.78|33964.78|33964.78|33964.78|33964.78|33964.78|33964.78|33964.78|0
1643971170000|2022-02-04 10:39:30|33960.47|33960.47|33964.78|33964.78|33964.78|33964.78|33960.47|33960.47|0
1643971180000|2022-02-04 10:39:40|33963|33963|33963|33963|33963|33963|33963|33963|0
1643971210000|2022-02-04 10:40:10|33941.47|33941.47|33944|33944|33944|33944|33937.91|33937.91|0
1643971270000|2022-02-04 10:41:10|33948.3|33948.3|33944|33944|33948.3|33948.3|33944|33944|0
1643971320000|2022-02-04 10:42:00|33948.3|33948.3|33939.69|33939.69|33948.3|33948.3|33939.69|33939.69|0
1643971350000|2022-02-04 10:42:30|33935.38|33935.38|33935.38|33935.38|33935.38|33935.38|33935.38|33935.38|0
1643971370000|2022-02-04 10:42:50|33939.69|33939.69|33939.69|33939.69|33939.69|33939.69|33939.69|33939.69|0
1643971380000|2022-02-04 10:43:00|33936.13|33936.13|33936.13|33936.13|33936.13|33936.13|33936.13|33936.13|0
1643971390000|2022-02-04 10:43:10|33940.44|33940.44|33952.61|33952.61|33952.61|33952.61|33940.44|33940.44|0
1643971420000|2022-02-04 10:43:40|33956.91|33956.91|33956.91|33956.91|33956.91|33956.91|33956.91|33956.91|0
1643971430000|2022-02-04 10:43:50|33952.61|33952.61|33952.61|33952.61|33961.22|33961.22|33952.61|33952.61|0
1643971440000|2022-02-04 10:44:00|33956.91|33956.91|33956.91|33956.91|33956.91|33956.91|33956.91|33956.91|0
1643971490000|2022-02-04 10:44:50|33961.22|33961.22|33956.91|33956.91|33965.53|33965.53|33956.91|33956.91|0
1643971500000|2022-02-04 10:45:00|33953.36|33953.36|33965.53|33965.53|33965.53|33965.53|33953.36|33953.36|0
1643971520000|2022-02-04 10:45:20|33956.91|33956.91|33956.91|33956.91|33956.91|33956.91|33956.91|33956.91|0
1643971530000|2022-02-04 10:45:30|33952.61|33952.61|33956.91|33956.91|33956.91|33956.91|33948.3|33948.3|0
1643971560000|2022-02-04 10:46:00|33961.22|33961.22|33961.22|33961.22|33961.22|33961.22|33961.22|33961.22|0
1643971570000|2022-02-04 10:46:10|33965.53|33965.53|33967.31|33967.31|33967.31|33967.31|33965.53|33965.53|0
1643971580000|2022-02-04 10:46:20|33971.61|33971.61|33971.61|33971.61|33971.61|33971.61|33971.61|33971.61|0
1643971600000|2022-02-04 10:46:40|33975.92|33975.92|33971.61|33971.61|33980.22|33980.22|33971.61|33971.61|0
1643971610000|2022-02-04 10:46:50|33969.83|33969.83|33961.22|33961.22|33969.83|33969.83|33961.22|33961.22|0
1643971650000|2022-02-04 10:47:30|33959.44|33959.44|33955.14|33955.14|33959.44|33959.44|33950.83|33950.83|0
1643971660000|2022-02-04 10:47:40|33956.91|33956.91|33952.61|33952.61|33956.91|33956.91|33952.61|33952.61|0
1643971670000|2022-02-04 10:47:50|33956.91|33956.91|33948.3|33948.3|33956.91|33956.91|33948.3|33948.3|0
1643971720000|2022-02-04 10:48:40|33952.61|33952.61|33952.61|33952.61|33952.61|33952.61|33952.61|33952.61|0
1643971800000|2022-02-04 10:50:00|33956.91|33956.91|33965.53|33965.53|33965.53|33965.53|33956.91|33956.91|0
1643971820000|2022-02-04 10:50:20|33961.22|33961.22|33961.22|33961.22|33961.22|33961.22|33961.22|33961.22|0
1643971830000|2022-02-04 10:50:30|33969.83|33969.83|33969.83|33969.83|33969.83|33969.83|33969.83|33969.83|0
1643971850000|2022-02-04 10:50:50|33965.53|33965.53|33961.22|33961.22|33965.53|33965.53|33961.22|33961.22|0
1643971890000|2022-02-04 10:51:30|33974.14|33974.14|33969.83|33969.83|33974.14|33974.14|33969.83|33969.83|0
1643971900000|2022-02-04 10:51:40|33965.53|33965.53|33965.53|33965.53|33965.53|33965.53|33965.53|33965.53|0
1643971910000|2022-02-04 10:51:50|33969.83|33969.83|33969.83|33969.83|33969.83|33969.83|33969.83|33969.83|0
1643971940000|2022-02-04 10:52:20|33974.14|33974.14|33974.14|33974.14|33974.14|33974.14|33974.14|33974.14|0
1643971970000|2022-02-04 10:52:50|33969.83|33969.83|33969.83|33969.83|33969.83|33969.83|33969.83|33969.83|0
1643971980000|2022-02-04 10:53:00|33965.53|33965.53|33965.53|33965.53|33965.53|33965.53|33965.53|33965.53|0
1643972000000|2022-02-04 10:53:20|33961.22|33961.22|33965.53|33965.53|33965.53|33965.53|33961.22|33961.22|0
1643972010000|2022-02-04 10:53:30|33961.22|33961.22|33957.67|33957.67|33961.22|33961.22|33957.67|33957.67|0
1643972020000|2022-02-04 10:53:40|33955.89|33955.89|33955.89|33955.89|33955.89|33955.89|33955.89|33955.89|0
1643972050000|2022-02-04 10:54:10|33951.58|33951.58|33951.58|33951.58|33951.58|33951.58|33951.58|33951.58|0
1643972080000|2022-02-04 10:54:40|33947.28|33947.28|33947.28|33947.28|33947.28|33947.28|33947.28|33947.28|0
1643972090000|2022-02-04 10:54:50|33945.5|33945.5|33941.19|33941.19|33945.5|33945.5|33941.19|33941.19|0
1643972100000|2022-02-04 10:55:00|33945.5|33945.5|33949.81|33949.81|33951.58|33951.58|33945.5|33945.5|0
1643972120000|2022-02-04 10:55:20|33945.5|33945.5|33945.5|33945.5|33945.5|33945.5|33945.5|33945.5|0
1643972140000|2022-02-04 10:55:40|33949.81|33949.81|33949.81|33949.81|33949.81|33949.81|33949.81|33949.81|0
1643972150000|2022-02-04 10:55:50|33945.5|33945.5|33945.5|33945.5|33945.5|33945.5|33945.5|33945.5|0
1643972160000|2022-02-04 10:56:00|33949.05|33949.05|33950.83|33950.83|33950.83|33950.83|33949.05|33949.05|0
1643972210000|2022-02-04 10:56:50|33949.05|33949.05|33949.05|33949.05|33949.05|33949.05|33949.05|33949.05|0
1643972240000|2022-02-04 10:57:20|33944.75|33944.75|33944.75|33944.75|33944.75|33944.75|33944.75|33944.75|0
1643972250000|2022-02-04 10:57:30|33949.05|33949.05|33949.05|33949.05|33949.05|33949.05|33949.05|33949.05|0
1643972260000|2022-02-04 10:57:40|33944.75|33944.75|33944.75|33944.75|33944.75|33944.75|33944.75|33944.75|0
1643972280000|2022-02-04 10:58:00|33949.05|33949.05|33953.36|33953.36|33953.36|33953.36|33949.05|33949.05|0
1643972310000|2022-02-04 10:58:30|33949.05|33949.05|33949.05|33949.05|33949.05|33949.05|33949.05|33949.05|0
1643972330000|2022-02-04 10:58:50|33944.75|33944.75|33944.75|33944.75|33944.75|33944.75|33944.75|33944.75|0
1643972400000|2022-02-04 11:00:00|33946.52|33946.52|33955.14|33955.14|33955.14|33955.14|33946.52|33946.52|0
1643972410000|2022-02-04 11:00:10|33950.83|33950.83|33942.22|33942.22|33950.83|33950.83|33942.22|33942.22|0
1643972440000|2022-02-04 11:00:40|33950.83|33950.83|33950.83|33950.83|33950.83|33950.83|33950.83|33950.83|0
1643972470000|2022-02-04 11:01:10|33955.14|33955.14|33950.83|33950.83|33955.14|33955.14|33950.83|33950.83|0
1643972480000|2022-02-04 11:01:20|33946.52|33946.52|33946.52|33946.52|33946.52|33946.52|33946.52|33946.52|0
1643972500000|2022-02-04 11:01:40|33942.22|33942.22|33942.22|33942.22|33942.22|33942.22|33942.22|33942.22|0
1643972520000|2022-02-04 11:02:00|33937.91|33937.91|33937.91|33937.91|33937.91|33937.91|33937.91|33937.91|0
1643972530000|2022-02-04 11:02:10|33934.36|33934.36|33930.05|33930.05|33934.36|33934.36|33930.05|33930.05|0
1643972540000|2022-02-04 11:02:20|33925.74|33925.74|33921.44|33921.44|33925.74|33925.74|33921.44|33921.44|0
1643972550000|2022-02-04 11:02:30|33917.13|33917.13|33912.83|33912.83|33917.13|33917.13|33912.83|33912.83|0
1643972560000|2022-02-04 11:02:40|33908.52|33908.52|33908.52|33908.52|33908.52|33908.52|33908.52|33908.52|0
1643972570000|2022-02-04 11:02:50|33912.83|33912.83|33917.13|33917.13|33917.13|33917.13|33912.83|33912.83|0
1643972580000|2022-02-04 11:03:00|33921.44|33921.44|33919.66|33919.66|33921.44|33921.44|33919.66|33919.66|0
1643972600000|2022-02-04 11:03:20|33923.97|33923.97|33919.66|33919.66|33923.97|33923.97|33919.66|33919.66|0
1643972640000|2022-02-04 11:04:00|33923.97|33923.97|33925.74|33925.74|33925.74|33925.74|33923.97|33923.97|0
1643972680000|2022-02-04 11:04:40|33938.66|33938.66|33938.66|33938.66|33938.66|33938.66|33938.66|33938.66|0
1643972690000|2022-02-04 11:04:50|33947.28|33947.28|33947.28|33947.28|33947.28|33947.28|33947.28|33947.28|0
1643972760000|2022-02-04 11:06:00|33951.58|33951.58|33969.08|33969.08|33969.08|33969.08|33951.58|33951.58|0
1643972810000|2022-02-04 11:06:50|33967.31|33967.31|33967.31|33967.31|33967.31|33967.31|33967.31|33967.31|0
1643972820000|2022-02-04 11:07:00|33963|33963|33961.22|33961.22|33963|33963|33961.22|33961.22|0
1643972850000|2022-02-04 11:07:30|33956.91|33956.91|33950.83|33950.83|33956.91|33956.91|33950.83|33950.83|0
1643972920000|2022-02-04 11:08:40|33949.05|33949.05|33949.05|33949.05|33949.05|33949.05|33949.05|33949.05|0
1643972930000|2022-02-04 11:08:50|33944.75|33944.75|33944.75|33944.75|33944.75|33944.75|33944.75|33944.75|0
1643972940000|2022-02-04 11:09:00|33942.22|33942.22|33944|33944|33944|33944|33942.22|33942.22|0
1643973000000|2022-02-04 11:10:00|33935.38|33935.38|33924.99|33924.99|33935.38|33935.38|33924.99|33924.99|0
1643973010000|2022-02-04 11:10:10|33929.3|33929.3|33929.3|33929.3|33929.3|33929.3|33929.3|33929.3|0
1643973020000|2022-02-04 11:10:20|33924.99|33924.99|33924.99|33924.99|33924.99|33924.99|33924.99|33924.99|0
1643973110000|2022-02-04 11:11:50|33920.69|33920.69|33920.69|33920.69|33920.69|33920.69|33920.69|33920.69|0
1643973140000|2022-02-04 11:12:20|33929.3|33929.3|33924.99|33924.99|33929.3|33929.3|33924.99|33924.99|0
1643973160000|2022-02-04 11:12:40|33920.69|33920.69|33920.69|33920.69|33920.69|33920.69|33920.69|33920.69|0
1643973170000|2022-02-04 11:12:50|33916.38|33916.38|33912.07|33912.07|33916.38|33916.38|33912.07|33912.07|0
1643973180000|2022-02-04 11:13:00|33907.77|33907.77|33907.77|33907.77|33907.77|33907.77|33907.77|33907.77|0
1643973200000|2022-02-04 11:13:20|33903.46|33903.46|33903.46|33903.46|33903.46|33903.46|33903.46|33903.46|0
1643973260000|2022-02-04 11:14:20|33907.77|33907.77|33907.77|33907.77|33907.77|33907.77|33907.77|33907.77|0
1643973290000|2022-02-04 11:14:50|33903.46|33903.46|33903.46|33903.46|33903.46|33903.46|33903.46|33903.46|0
1643973300000|2022-02-04 11:15:00|33899.15|33899.15|33897.38|33897.38|33899.15|33899.15|33897.38|33897.38|0
1643973310000|2022-02-04 11:15:10|33903.46|33903.46|33903.46|33903.46|33903.46|33903.46|33903.46|33903.46|0
1643973360000|2022-02-04 11:16:00|33907.77|33907.77|33907.77|33907.77|33907.77|33907.77|33907.77|33907.77|0
1643973370000|2022-02-04 11:16:10|33903.46|33903.46|33903.46|33903.46|33903.46|33903.46|33903.46|33903.46|0
1643973390000|2022-02-04 11:16:30|33907.77|33907.77|33907.77|33907.77|33907.77|33907.77|33907.77|33907.77|0
1643973400000|2022-02-04 11:16:40|33909.54|33909.54|33909.54|33909.54|33909.54|33909.54|33909.54|33909.54|0
1643973410000|2022-02-04 11:16:50|33913.85|33913.85|33918.16|33918.16|33918.16|33918.16|33913.85|33913.85|0
1643973430000|2022-02-04 11:17:10|33900.93|33900.93|33905.24|33905.24|33905.24|33905.24|33900.93|33900.93|0
1643973450000|2022-02-04 11:17:30|33900.93|33900.93|33900.93|33900.93|33900.93|33900.93|33900.93|33900.93|0
1643973460000|2022-02-04 11:17:40|33905.24|33905.24|33909.54|33909.54|33909.54|33909.54|33905.24|33905.24|0
1643973490000|2022-02-04 11:18:10|33903.46|33903.46|33907.77|33907.77|33907.77|33907.77|33899.15|33899.15|0
1643973540000|2022-02-04 11:19:00|33899.15|33899.15|33899.15|33899.15|33899.15|33899.15|33899.15|33899.15|0
1643973560000|2022-02-04 11:19:20|33894.85|33894.85|33915.63|33915.63|33915.63|33915.63|33894.85|33894.85|0
1643973570000|2022-02-04 11:19:30|33919.93|33919.93|33919.93|33919.93|33919.93|33919.93|33919.93|33919.93|0
1643973600000|2022-02-04 11:20:00|33915.63|33915.63|33915.63|33915.63|33915.63|33915.63|33915.63|33915.63|0
1643973630000|2022-02-04 11:20:30|33919.93|33919.93|33919.93|33919.93|33919.93|33919.93|33919.93|33919.93|0
1643973660000|2022-02-04 11:21:00|33924.24|33924.24|33924.24|33924.24|33924.24|33924.24|33924.24|33924.24|0
1643973670000|2022-02-04 11:21:10|33911.32|33911.32|33913.85|33913.85|33915.63|33915.63|33911.32|33911.32|0
1643973690000|2022-02-04 11:21:30|33915.63|33915.63|33915.63|33915.63|33915.63|33915.63|33915.63|33915.63|0
1643973720000|2022-02-04 11:22:00|33919.93|33919.93|33919.93|33919.93|33919.93|33919.93|33919.93|33919.93|0
1643973790000|2022-02-04 11:23:10|33915.63|33915.63|33911.32|33911.32|33915.63|33915.63|33911.32|33911.32|0
1643973840000|2022-02-04 11:24:00|33928.55|33928.55|33924.24|33924.24|33928.55|33928.55|33924.24|33924.24|0
1643973880000|2022-02-04 11:24:40|33926.02|33926.02|33926.02|33926.02|33926.02|33926.02|33926.02|33926.02|0
1643973900000|2022-02-04 11:25:00|33930.32|33930.32|33938.94|33938.94|33938.94|33938.94|33930.32|33930.32|0
1643973910000|2022-02-04 11:25:10|33943.24|33943.24|33947.55|33947.55|33947.55|33947.55|33943.24|33943.24|0
1643973920000|2022-02-04 11:25:20|33938.94|33938.94|33940.71|33940.71|33940.71|33940.71|33938.94|33938.94|0
1643973930000|2022-02-04 11:25:30|33936.41|33936.41|33936.41|33936.41|33936.41|33936.41|33936.41|33936.41|0
1643973960000|2022-02-04 11:26:00|33945.02|33945.02|33951.1|33951.1|33955.41|33955.41|33945.02|33945.02|0
1643973970000|2022-02-04 11:26:10|33946.8|33946.8|33946.8|33946.8|33946.8|33946.8|33946.8|33946.8|0
1643973990000|2022-02-04 11:26:30|33955.41|33955.41|33953.63|33953.63|33955.41|33955.41|33953.63|33953.63|0
1643974060000|2022-02-04 11:27:40|33945.02|33945.02|33957.94|33957.94|33957.94|33957.94|33945.02|33945.02|0
1643974080000|2022-02-04 11:28:00|33953.63|33953.63|33953.63|33953.63|33953.63|33953.63|33953.63|33953.63|0
1643974100000|2022-02-04 11:28:20|33957.19|33957.19|33957.19|33957.19|33957.19|33957.19|33957.19|33957.19|0
1643974110000|2022-02-04 11:28:30|33961.49|33961.49|33961.49|33961.49|33961.49|33961.49|33961.49|33961.49|0
1643974160000|2022-02-04 11:29:20|33957.19|33957.19|33957.19|33957.19|33957.19|33957.19|33957.19|33957.19|0
1643974170000|2022-02-04 11:29:30|33952.88|33952.88|33952.88|33952.88|33952.88|33952.88|33952.88|33952.88|0
1643974190000|2022-02-04 11:29:50|33957.19|33957.19|33957.19|33957.19|33957.19|33957.19|33957.19|33957.19|0
1643974200000|2022-02-04 11:30:00|33955.41|33955.41|33955.41|33955.41|33955.41|33955.41|33955.41|33955.41|0
1643974220000|2022-02-04 11:30:20|33958.97|33958.97|33963.27|33963.27|33963.27|33963.27|33958.97|33958.97|0
1643974250000|2022-02-04 11:30:50|33958.97|33958.97|33954.66|33954.66|33958.97|33958.97|33954.66|33954.66|0
1643974290000|2022-02-04 11:31:30|33967.58|33967.58|33976.19|33976.19|33976.19|33976.19|33967.58|33967.58|0
1643974340000|2022-02-04 11:32:20|33970.11|33970.11|33965.8|33965.8|33970.11|33970.11|33965.8|33965.8|0
1643974350000|2022-02-04 11:32:30|33961.49|33961.49|33961.49|33961.49|33961.49|33961.49|33961.49|33961.49|0
1643974360000|2022-02-04 11:32:40|33957.19|33957.19|33957.19|33957.19|33957.19|33957.19|33957.19|33957.19|0
1643974380000|2022-02-04 11:33:00|33952.88|33952.88|33952.88|33952.88|33952.88|33952.88|33952.88|33952.88|0
1643974420000|2022-02-04 11:33:40|33957.19|33957.19|33965.8|33965.8|33965.8|33965.8|33957.19|33957.19|0
1643974450000|2022-02-04 11:34:10|33961.49|33961.49|33961.49|33961.49|33961.49|33961.49|33961.49|33961.49|0
1643974460000|2022-02-04 11:34:20|33957.19|33957.19|33952.88|33952.88|33957.19|33957.19|33952.88|33952.88|0
1643974470000|2022-02-04 11:34:30|33961.49|33961.49|33965.8|33965.8|33965.8|33965.8|33961.49|33961.49|0
1643974500000|2022-02-04 11:35:00|33961.49|33961.49|33961.49|33961.49|33961.49|33961.49|33961.49|33961.49|0
1643974510000|2022-02-04 11:35:10|33957.19|33957.19|33957.19|33957.19|33957.19|33957.19|33957.19|33957.19|0
1643974520000|2022-02-04 11:35:20|33952.88|33952.88|33952.88|33952.88|33952.88|33952.88|33952.88|33952.88|0
1643974530000|2022-02-04 11:35:30|33957.19|33957.19|33957.19|33957.19|33957.19|33957.19|33957.19|33957.19|0
1643974540000|2022-02-04 11:35:40|33961.49|33961.49|33961.49|33961.49|33961.49|33961.49|33961.49|33961.49|0
1643974570000|2022-02-04 11:36:10|33963.27|33963.27|33963.27|33963.27|33963.27|33963.27|33963.27|33963.27|0
1643974580000|2022-02-04 11:36:20|33965.05|33965.05|33965.05|33965.05|33965.05|33965.05|33965.05|33965.05|0
1643974590000|2022-02-04 11:36:30|33963.27|33963.27|33963.27|33963.27|33963.27|33963.27|33963.27|33963.27|0
1643974600000|2022-02-04 11:36:40|33965.05|33965.05|33965.05|33965.05|33965.05|33965.05|33965.05|33965.05|0
1643974620000|2022-02-04 11:37:00|33969.36|33969.36|33965.05|33965.05|33969.36|33969.36|33965.05|33965.05|0
1643974630000|2022-02-04 11:37:10|33956.44|33956.44|33952.13|33952.13|33956.44|33956.44|33952.13|33952.13|0
1643974650000|2022-02-04 11:37:30|33960.74|33960.74|33960.74|33960.74|33960.74|33960.74|33960.74|33960.74|0
1643974670000|2022-02-04 11:37:50|33965.05|33965.05|33965.05|33965.05|33965.05|33965.05|33965.05|33965.05|0
1643974700000|2022-02-04 11:38:20|33966.83|33966.83|33966.83|33966.83|33966.83|33966.83|33966.83|33966.83|0
1643974720000|2022-02-04 11:38:40|33965.05|33965.05|33965.05|33965.05|33965.05|33965.05|33965.05|33965.05|0
1643974730000|2022-02-04 11:38:50|33960.74|33960.74|33960.74|33960.74|33960.74|33960.74|33960.74|33960.74|0
1643974770000|2022-02-04 11:39:30|33965.05|33965.05|33965.05|33965.05|33965.05|33965.05|33965.05|33965.05|0
1643974780000|2022-02-04 11:39:40|33969.36|33969.36|33969.36|33969.36|33969.36|33969.36|33969.36|33969.36|0
1643974800000|2022-02-04 11:40:00|33965.05|33965.05|33965.05|33965.05|33965.05|33965.05|33965.05|33965.05|0
1643974890000|2022-02-04 11:41:30|33960.74|33960.74|33960.74|33960.74|33960.74|33960.74|33960.74|33960.74|0
1643974920000|2022-02-04 11:42:00|33956.44|33956.44|33954.66|33954.66|33956.44|33956.44|33954.66|33954.66|0
1643974960000|2022-02-04 11:42:40|33952.88|33952.88|33952.88|33952.88|33952.88|33952.88|33952.88|33952.88|0
1643974990000|2022-02-04 11:43:10|33954.66|33954.66|33954.66|33954.66|33954.66|33954.66|33954.66|33954.66|0
1643975030000|2022-02-04 11:43:50|33958.97|33958.97|33958.97|33958.97|33958.97|33958.97|33958.97|33958.97|0
1643975050000|2022-02-04 11:44:10|33954.66|33954.66|33954.66|33954.66|33954.66|33954.66|33954.66|33954.66|0
1643975100000|2022-02-04 11:45:00|33946.8|33946.8|33946.8|33946.8|33946.8|33946.8|33946.8|33946.8|0
1643975110000|2022-02-04 11:45:10|33942.49|33942.49|33942.49|33942.49|33942.49|33942.49|33942.49|33942.49|0
1643975130000|2022-02-04 11:45:30|33946.05|33946.05|33946.05|33946.05|33946.05|33946.05|33946.05|33946.05|0
1643975140000|2022-02-04 11:45:40|33944.27|33944.27|33938.18|33938.18|33944.27|33944.27|33938.18|33938.18|0
1643975160000|2022-02-04 11:46:00|33933.88|33933.88|33938.18|33938.18|33938.18|33938.18|33933.88|33933.88|0
1643975210000|2022-02-04 11:46:50|33942.49|33942.49|33942.49|33942.49|33942.49|33942.49|33942.49|33942.49|0
1643975220000|2022-02-04 11:47:00|33946.8|33946.8|33946.8|33946.8|33946.8|33946.8|33946.8|33946.8|0
1643975240000|2022-02-04 11:47:20|33938.18|33938.18|33938.18|33938.18|33938.18|33938.18|33938.18|33938.18|0
1643975280000|2022-02-04 11:48:00|33939.96|33939.96|33939.96|33939.96|33939.96|33939.96|33939.96|33939.96|0
1643975290000|2022-02-04 11:48:10|33948.58|33948.58|33952.88|33952.88|33952.88|33952.88|33948.58|33948.58|0
1643975330000|2022-02-04 11:48:50|33939.96|33939.96|33944.27|33944.27|33944.27|33944.27|33939.96|33939.96|0
1643975340000|2022-02-04 11:49:00|33946.05|33946.05|33937.43|33937.43|33946.05|33946.05|33937.43|33937.43|0
1643975370000|2022-02-04 11:49:30|33941.74|33941.74|33941.74|33941.74|33941.74|33941.74|33941.74|33941.74|0
1643975410000|2022-02-04 11:50:10|33937.43|33937.43|33937.43|33937.43|33937.43|33937.43|33937.43|33937.43|0
1643975440000|2022-02-04 11:50:40|33933.13|33933.13|33933.13|33933.13|33933.13|33933.13|33933.13|33933.13|0
1643975450000|2022-02-04 11:50:50|33937.43|33937.43|33937.43|33937.43|33937.43|33937.43|33937.43|33937.43|0
1643975480000|2022-02-04 11:51:20|33933.13|33933.13|33933.13|33933.13|33933.13|33933.13|33933.13|33933.13|0
1643975500000|2022-02-04 11:51:40|33931.35|33931.35|33927.04|33927.04|33931.35|33931.35|33927.04|33927.04|0
1643975540000|2022-02-04 11:52:20|33922.74|33922.74|33920.96|33920.96|33922.74|33922.74|33920.96|33920.96|0
1643975570000|2022-02-04 11:52:50|33916.65|33916.65|33908.04|33908.04|33916.65|33916.65|33908.04|33908.04|0
1643975590000|2022-02-04 11:53:10|33903.73|33903.73|33899.43|33899.43|33903.73|33903.73|33899.43|33899.43|0
1643975600000|2022-02-04 11:53:20|33895.12|33895.12|33891.57|33891.57|33895.12|33895.12|33891.57|33891.57|0
1643975620000|2022-02-04 11:53:40|33895.87|33895.87|33895.87|33895.87|33895.87|33895.87|33895.87|33895.87|0
1643975640000|2022-02-04 11:54:00|33891.57|33891.57|33891.57|33891.57|33891.57|33891.57|33891.57|33891.57|0
1643975660000|2022-02-04 11:54:20|33895.87|33895.87|33895.87|33895.87|33895.87|33895.87|33895.87|33895.87|0
1643975670000|2022-02-04 11:54:30|33904.49|33904.49|33906.26|33906.26|33906.26|33906.26|33904.49|33904.49|0
1643975690000|2022-02-04 11:54:50|33910.57|33910.57|33910.57|33910.57|33910.57|33910.57|33910.57|33910.57|0
1643975700000|2022-02-04 11:55:00|33912.35|33912.35|33918.43|33918.43|33918.43|33918.43|33912.35|33912.35|0
1643975720000|2022-02-04 11:55:20|33922.74|33922.74|33922.74|33922.74|33922.74|33922.74|33922.74|33922.74|0
1643975770000|2022-02-04 11:56:10|33920.96|33920.96|33920.96|33920.96|33920.96|33920.96|33920.96|33920.96|0
1643975790000|2022-02-04 11:56:30|33916.65|33916.65|33912.35|33912.35|33916.65|33916.65|33912.35|33912.35|0
1643975800000|2022-02-04 11:56:40|33908.04|33908.04|33908.04|33908.04|33908.04|33908.04|33908.04|33908.04|0
1643975860000|2022-02-04 11:57:40|33903.73|33903.73|33903.73|33903.73|33903.73|33903.73|33903.73|33903.73|0
1643975890000|2022-02-04 11:58:10|33908.04|33908.04|33916.65|33916.65|33916.65|33916.65|33908.04|33908.04|0
1643975970000|2022-02-04 11:59:30|33912.35|33912.35|33887.26|33887.26|33912.35|33912.35|33887.26|33887.26|0
1643975980000|2022-02-04 11:59:40|33885.48|33885.48|33876.87|33876.87|33885.48|33885.48|33876.87|33876.87|0
1643975990000|2022-02-04 11:59:50|33872.56|33872.56|33860.4|33860.4|33872.56|33872.56|33860.4|33860.4|0
1643976000000|2022-02-04 12:00:00|33864.7|33864.7|33869.01|33869.01|33869.01|33869.01|33864.7|33864.7|0
1643976010000|2022-02-04 12:00:10|33873.31|33873.31|33877.62|33877.62|33877.62|33877.62|33873.31|33873.31|0
1643976020000|2022-02-04 12:00:20|33873.31|33873.31|33873.31|33873.31|33873.31|33873.31|33873.31|33873.31|0
1643976050000|2022-02-04 12:00:50|33864.7|33864.7|33864.7|33864.7|33864.7|33864.7|33864.7|33864.7|0
1643976060000|2022-02-04 12:01:00|33856.09|33856.09|33850.01|33850.01|33856.09|33856.09|33850.01|33850.01|0
1643976070000|2022-02-04 12:01:10|33858.62|33858.62|33858.62|33858.62|33858.62|33858.62|33858.62|33858.62|0
1643976090000|2022-02-04 12:01:30|33854.31|33854.31|33858.62|33858.62|33858.62|33858.62|33854.31|33854.31|0
1643976110000|2022-02-04 12:01:50|33854.31|33854.31|33854.31|33854.31|33854.31|33854.31|33854.31|33854.31|0
1643976120000|2022-02-04 12:02:00|33858.62|33858.62|33862.92|33862.92|33862.92|33862.92|33858.62|33858.62|0
1643976130000|2022-02-04 12:02:10|33866.48|33866.48|33881.18|33881.18|33881.18|33881.18|33866.48|33866.48|0
1643976150000|2022-02-04 12:02:30|33885.48|33885.48|33885.48|33885.48|33885.48|33885.48|33885.48|33885.48|0
1643976230000|2022-02-04 12:03:50|33894.09|33894.09|33894.09|33894.09|33894.09|33894.09|33894.09|33894.09|0
1643976250000|2022-02-04 12:04:10|33898.4|33898.4|33898.4|33898.4|33898.4|33898.4|33898.4|33898.4|0
1643976270000|2022-02-04 12:04:30|33907.01|33907.01|33907.01|33907.01|33907.01|33907.01|33907.01|33907.01|0
1643976280000|2022-02-04 12:04:40|33911.32|33911.32|33911.32|33911.32|33911.32|33911.32|33911.32|33911.32|0
1643976300000|2022-02-04 12:05:00|33915.63|33915.63|33915.63|33915.63|33915.63|33915.63|33915.63|33915.63|0
1643976340000|2022-02-04 12:05:40|33907.01|33907.01|33902.71|33902.71|33907.01|33907.01|33902.71|33902.71|0
1643976360000|2022-02-04 12:06:00|33907.01|33907.01|33907.01|33907.01|33907.01|33907.01|33907.01|33907.01|0
1643976380000|2022-02-04 12:06:20|33915.63|33915.63|33915.63|33915.63|33915.63|33915.63|33915.63|33915.63|0
1643976390000|2022-02-04 12:06:30|33919.93|33919.93|33919.93|33919.93|33919.93|33919.93|33919.93|33919.93|0
1643976400000|2022-02-04 12:06:40|33925.27|33925.27|33925.27|33925.27|33925.27|33925.27|33925.27|33925.27|0
1643976440000|2022-02-04 12:07:20|33916.65|33916.65|33916.65|33916.65|33916.65|33916.65|33916.65|33916.65|0
1643976460000|2022-02-04 12:07:40|33918.43|33918.43|33918.43|33918.43|33918.43|33918.43|33918.43|33918.43|0
1643976470000|2022-02-04 12:07:50|33914.12|33914.12|33914.12|33914.12|33914.12|33914.12|33914.12|33914.12|0
1643976480000|2022-02-04 12:08:00|33918.43|33918.43|33914.12|33914.12|33918.43|33918.43|33914.12|33914.12|0
1643976500000|2022-02-04 12:08:20|33918.43|33918.43|33918.43|33918.43|33918.43|33918.43|33918.43|33918.43|0
1643976530000|2022-02-04 12:08:50|33914.12|33914.12|33914.12|33914.12|33914.12|33914.12|33914.12|33914.12|0
1643976540000|2022-02-04 12:09:00|33912.35|33912.35|33912.35|33912.35|33912.35|33912.35|33912.35|33912.35|0
1643976550000|2022-02-04 12:09:10|33916.65|33916.65|33922.74|33922.74|33922.74|33922.74|33916.65|33916.65|0
1643976610000|2022-02-04 12:10:10|33918.43|33918.43|33918.43|33918.43|33918.43|33918.43|33918.43|33918.43|0
1643976620000|2022-02-04 12:10:20|33909.82|33909.82|33914.12|33914.12|33914.12|33914.12|33909.82|33909.82|0
1643976630000|2022-02-04 12:10:30|33909.82|33909.82|33909.82|33909.82|33909.82|33909.82|33909.82|33909.82|0
1643976700000|2022-02-04 12:11:40|33905.51|33905.51|33905.51|33905.51|33905.51|33905.51|33905.51|33905.51|0
1643976720000|2022-02-04 12:12:00|33909.82|33909.82|33914.12|33914.12|33914.12|33914.12|33909.82|33909.82|0
1643976750000|2022-02-04 12:12:30|33922.74|33922.74|33926.29|33926.29|33926.29|33926.29|33922.74|33922.74|0
1643976760000|2022-02-04 12:12:40|33924.51|33924.51|33924.51|33924.51|33924.51|33924.51|33924.51|33924.51|0
1643976790000|2022-02-04 12:13:10|33928.07|33928.07|33932.37|33932.37|33932.37|33932.37|33928.07|33928.07|0
1643976830000|2022-02-04 12:13:50|33928.07|33928.07|33924.51|33924.51|33928.07|33928.07|33924.51|33924.51|0
1643976850000|2022-02-04 12:14:10|33915.9|33915.9|33907.29|33907.29|33915.9|33915.9|33907.29|33907.29|0
1643976890000|2022-02-04 12:14:50|33915.9|33915.9|33920.21|33920.21|33920.21|33920.21|33915.9|33915.9|0
1643976940000|2022-02-04 12:15:40|33923.76|33923.76|33921.98|33921.98|33923.76|33923.76|33921.98|33921.98|0
1643976970000|2022-02-04 12:16:10|33926.29|33926.29|33926.29|33926.29|33926.29|33926.29|33926.29|33926.29|0
1643976990000|2022-02-04 12:16:30|33934.9|33934.9|33934.9|33934.9|33934.9|33934.9|33934.9|33934.9|0
1643977050000|2022-02-04 12:17:30|33930.6|33930.6|33930.6|33930.6|33930.6|33930.6|33930.6|33930.6|0
1643977120000|2022-02-04 12:18:40|33934.9|33934.9|33934.9|33934.9|33934.9|33934.9|33934.9|33934.9|0
1643977140000|2022-02-04 12:19:00|33930.6|33930.6|33930.6|33930.6|33930.6|33930.6|33930.6|33930.6|0
1643977230000|2022-02-04 12:20:30|33917.68|33917.68|33921.98|33921.98|33921.98|33921.98|33917.68|33917.68|0
1643977250000|2022-02-04 12:20:50|33917.68|33917.68|33917.68|33917.68|33917.68|33917.68|33917.68|33917.68|0
1643977270000|2022-02-04 12:21:10|33915.9|33915.9|33915.9|33915.9|33915.9|33915.9|33915.9|33915.9|0
1643977310000|2022-02-04 12:21:50|33924.51|33924.51|33924.51|33924.51|33924.51|33924.51|33924.51|33924.51|0
1643977380000|2022-02-04 12:23:00|33928.82|33928.82|33928.82|33928.82|33928.82|33928.82|33928.82|33928.82|0
1643977450000|2022-02-04 12:24:10|33924.51|33924.51|33915.9|33915.9|33924.51|33924.51|33915.9|33915.9|0
1643977460000|2022-02-04 12:24:20|33911.59|33911.59|33920.21|33920.21|33920.21|33920.21|33911.59|33911.59|0
1643977600000|2022-02-04 12:26:40|33924.51|33924.51|33924.51|33924.51|33924.51|33924.51|33924.51|33924.51|0
1643977630000|2022-02-04 12:27:10|33928.82|33928.82|33928.82|33928.82|33928.82|33928.82|33928.82|33928.82|0
1643977650000|2022-02-04 12:27:30|33924.51|33924.51|33924.51|33924.51|33924.51|33924.51|33924.51|33924.51|0
1643977700000|2022-02-04 12:28:20|33928.82|33928.82|33928.82|33928.82|33928.82|33928.82|33928.82|33928.82|0
1643977730000|2022-02-04 12:28:50|33930.6|33930.6|33930.6|33930.6|33930.6|33930.6|33930.6|33930.6|0
1643977740000|2022-02-04 12:29:00|33932.37|33932.37|33932.37|33932.37|33932.37|33932.37|33932.37|33932.37|0
1643977810000|2022-02-04 12:30:10|33930.6|33930.6|33926.29|33926.29|33930.6|33930.6|33926.29|33926.29|0
1643977850000|2022-02-04 12:30:50|33928.07|33928.07|33928.07|33928.07|33928.07|33928.07|33928.07|33928.07|0
1643977860000|2022-02-04 12:31:00|33932.37|33932.37|33932.37|33932.37|33932.37|33932.37|33932.37|33932.37|0
1643977870000|2022-02-04 12:31:10|33923.76|33923.76|33928.07|33928.07|33928.07|33928.07|33923.76|33923.76|0
1643977880000|2022-02-04 12:31:20|33932.37|33932.37|33938.46|33938.46|33938.46|33938.46|33932.37|33932.37|0
1643977910000|2022-02-04 12:31:50|33942.76|33942.76|33944.54|33944.54|33944.54|33944.54|33942.76|33942.76|0
1643977930000|2022-02-04 12:32:10|33950.63|33950.63|33950.63|33950.63|33950.63|33950.63|33950.63|33950.63|0
1643977940000|2022-02-04 12:32:20|33948.85|33948.85|33948.85|33948.85|33948.85|33948.85|33948.85|33948.85|0
1643977960000|2022-02-04 12:32:40|33947.07|33947.07|33950.63|33950.63|33950.63|33950.63|33947.07|33947.07|0
1643977980000|2022-02-04 12:33:00|33946.32|33946.32|33946.32|33946.32|33946.32|33946.32|33946.32|33946.32|0
1643978000000|2022-02-04 12:33:20|33950.63|33950.63|33950.63|33950.63|33950.63|33950.63|33950.63|33950.63|0
1643978010000|2022-02-04 12:33:30|33954.93|33954.93|33954.93|33954.93|33954.93|33954.93|33954.93|33954.93|0
1643978030000|2022-02-04 12:33:50|33956.71|33956.71|33956.71|33956.71|33956.71|33956.71|33956.71|33956.71|0
1643978050000|2022-02-04 12:34:10|33954.93|33954.93|33954.93|33954.93|33954.93|33954.93|33954.93|33954.93|0
1643978060000|2022-02-04 12:34:20|33951.38|33951.38|33951.38|33951.38|33951.38|33951.38|33951.38|33951.38|0
1643978100000|2022-02-04 12:35:00|33955.68|33955.68|33957.46|33957.46|33957.46|33957.46|33955.68|33955.68|0
1643978120000|2022-02-04 12:35:20|33953.15|33953.15|33957.46|33957.46|33957.46|33957.46|33953.15|33953.15|0
1643978290000|2022-02-04 12:38:10|33955.68|33955.68|33953.91|33953.91|33955.68|33955.68|33953.91|33953.91|0
1643978300000|2022-02-04 12:38:20|33945.29|33945.29|33945.29|33945.29|33945.29|33945.29|33945.29|33945.29|0
1643978350000|2022-02-04 12:39:10|33949.6|33949.6|33949.6|33949.6|33949.6|33949.6|33949.6|33949.6|0
1643978380000|2022-02-04 12:39:40|33945.29|33945.29|33936.68|33936.68|33945.29|33945.29|33936.68|33936.68|0
1643978390000|2022-02-04 12:39:50|33932.37|33932.37|33932.37|33932.37|33932.37|33932.37|33932.37|33932.37|0
1643978400000|2022-02-04 12:40:00|33930.6|33930.6|33930.6|33930.6|33930.6|33930.6|33930.6|33930.6|0
1643978430000|2022-02-04 12:40:30|33926.29|33926.29|33926.29|33926.29|33926.29|33926.29|33926.29|33926.29|0
1643978630000|2022-02-04 12:43:50|33921.98|33921.98|33921.98|33921.98|33921.98|33921.98|33921.98|33921.98|0
1643978720000|2022-02-04 12:45:20|33926.29|33926.29|33926.29|33926.29|33926.29|33926.29|33926.29|33926.29|0
1643978740000|2022-02-04 12:45:40|33930.6|33930.6|33930.6|33930.6|33934.9|33934.9|33930.6|33930.6|0
1643978760000|2022-02-04 12:46:00|33926.29|33926.29|33932.37|33932.37|33932.37|33932.37|33926.29|33926.29|0
1643978800000|2022-02-04 12:46:40|33928.07|33928.07|33928.07|33928.07|33928.07|33928.07|33928.07|33928.07|0
1643978820000|2022-02-04 12:47:00|33929.84|33929.84|33929.84|33929.84|33929.84|33929.84|33929.84|33929.84|0
1643978830000|2022-02-04 12:47:10|33934.15|33934.15|33934.15|33934.15|33934.15|33934.15|33934.15|33934.15|0
1643978840000|2022-02-04 12:47:20|33929.84|33929.84|33929.84|33929.84|33929.84|33929.84|33929.84|33929.84|0
1643978850000|2022-02-04 12:47:30|33926.29|33926.29|33926.29|33926.29|33926.29|33926.29|33926.29|33926.29|0
1643978860000|2022-02-04 12:47:40|33928.07|33928.07|33928.07|33928.07|33928.07|33928.07|33928.07|33928.07|0
1643978870000|2022-02-04 12:47:50|33923.76|33923.76|33923.76|33923.76|33923.76|33923.76|33923.76|33923.76|0
1643978880000|2022-02-04 12:48:00|33919.45|33919.45|33915.15|33915.15|33919.45|33919.45|33915.15|33915.15|0
1643978890000|2022-02-04 12:48:10|33919.45|33919.45|33919.45|33919.45|33919.45|33919.45|33919.45|33919.45|0
1643978910000|2022-02-04 12:48:30|33909.06|33909.06|33909.06|33909.06|33909.06|33909.06|33909.06|33909.06|0
1643978920000|2022-02-04 12:48:40|33917.68|33917.68|33919.45|33919.45|33919.45|33919.45|33917.68|33917.68|0
1643979050000|2022-02-04 12:50:50|33917.68|33917.68|33917.68|33917.68|33917.68|33917.68|33917.68|33917.68|0
1643979060000|2022-02-04 12:51:00|33915.9|33915.9|33915.9|33915.9|33915.9|33915.9|33915.9|33915.9|0
1643979070000|2022-02-04 12:51:10|33914.12|33914.12|33905.51|33905.51|33914.12|33914.12|33905.51|33905.51|0
1643979130000|2022-02-04 12:52:10|33903.73|33903.73|33903.73|33903.73|33903.73|33903.73|33903.73|33903.73|0
1643979150000|2022-02-04 12:52:30|33916.65|33916.65|33916.65|33916.65|33916.65|33916.65|33916.65|33916.65|0
1643979190000|2022-02-04 12:53:10|33920.96|33920.96|33920.96|33920.96|33920.96|33920.96|33920.96|33920.96|0
1643979230000|2022-02-04 12:53:50|33933.88|33933.88|33925.27|33925.27|33933.88|33933.88|33925.27|33925.27|0
1643979240000|2022-02-04 12:54:00|33920.96|33920.96|33916.65|33916.65|33920.96|33920.96|33916.65|33916.65|0
1643979280000|2022-02-04 12:54:40|33920.96|33920.96|33920.96|33920.96|33920.96|33920.96|33920.96|33920.96|0
1643979310000|2022-02-04 12:55:10|33930.6|33930.6|33935.93|33935.93|33937.71|33937.71|33930.6|33930.6|0
1643979330000|2022-02-04 12:55:30|33931.62|33931.62|33933.4|33933.4|33933.4|33933.4|33931.62|33931.62|0
1643979470000|2022-02-04 12:57:50|33937.71|33937.71|33937.71|33937.71|33937.71|33937.71|33937.71|33937.71|0
1643979490000|2022-02-04 12:58:10|33942.01|33942.01|33942.01|33942.01|33942.01|33942.01|33942.01|33942.01|0
1643979560000|2022-02-04 12:59:20|33940.24|33940.24|33940.24|33940.24|33940.24|33940.24|33940.24|33940.24|0
1643979600000|2022-02-04 13:00:00|33944.54|33944.54|33950.63|33950.63|33950.63|33950.63|33944.54|33944.54|0
1643979620000|2022-02-04 13:00:20|33954.93|33954.93|33950.63|33950.63|33954.93|33954.93|33950.63|33950.63|0
1643979650000|2022-02-04 13:00:50|33948.85|33948.85|33948.85|33948.85|33948.85|33948.85|33948.85|33948.85|0
1643979710000|2022-02-04 13:01:50|33947.07|33947.07|33947.07|33947.07|33947.07|33947.07|33947.07|33947.07|0
1643979740000|2022-02-04 13:02:20|33951.38|33951.38|33955.68|33955.68|33955.68|33955.68|33951.38|33951.38|0
1643979750000|2022-02-04 13:02:30|33951.38|33951.38|33951.38|33951.38|33951.38|33951.38|33951.38|33951.38|0
1643979780000|2022-02-04 13:03:00|33947.07|33947.07|33947.07|33947.07|33947.07|33947.07|33947.07|33947.07|0
1643979790000|2022-02-04 13:03:10|33945.29|33945.29|33944.54|33944.54|33948.85|33948.85|33944.54|33944.54|0
1643979800000|2022-02-04 13:03:20|33940.24|33940.24|33940.24|33940.24|33940.24|33940.24|33940.24|33940.24|0
1643979900000|2022-02-04 13:05:00|33944.54|33944.54|33948.85|33948.85|33948.85|33948.85|33944.54|33944.54|0
1643979910000|2022-02-04 13:05:10|33957.46|33957.46|33969.63|33969.63|33969.63|33969.63|33957.46|33957.46|0
1643979930000|2022-02-04 13:05:30|33965.32|33965.32|33965.32|33965.32|33965.32|33965.32|33965.32|33965.32|0
1643979940000|2022-02-04 13:05:40|33973.93|33973.93|33973.93|33973.93|33973.93|33973.93|33973.93|33973.93|0
1643979950000|2022-02-04 13:05:50|33969.63|33969.63|33967.85|33967.85|33969.63|33969.63|33967.85|33967.85|0
1643980010000|2022-02-04 13:06:50|33972.16|33972.16|33972.16|33972.16|33972.16|33972.16|33972.16|33972.16|0
1643980050000|2022-02-04 13:07:30|33967.85|33967.85|33967.85|33967.85|33967.85|33967.85|33967.85|33967.85|0
1643980070000|2022-02-04 13:07:50|33972.16|33972.16|33972.16|33972.16|33972.16|33972.16|33972.16|33972.16|0
1643980100000|2022-02-04 13:08:20|33967.85|33967.85|33963.54|33963.54|33967.85|33967.85|33963.54|33963.54|0
1643980130000|2022-02-04 13:08:50|33972.16|33972.16|33972.16|33972.16|33972.16|33972.16|33972.16|33972.16|0
1643980150000|2022-02-04 13:09:10|33976.46|33976.46|33976.46|33976.46|33976.46|33976.46|33976.46|33976.46|0
1643980160000|2022-02-04 13:09:20|33980.02|33980.02|33980.02|33980.02|33980.02|33980.02|33980.02|33980.02|0
1643980170000|2022-02-04 13:09:30|33984.32|33984.32|33984.32|33984.32|33984.32|33984.32|33984.32|33984.32|0
1643980210000|2022-02-04 13:10:10|33988.63|33988.63|33988.63|33988.63|33988.63|33988.63|33988.63|33988.63|0
1643980220000|2022-02-04 13:10:20|33990.41|33990.41|33992.19|33992.19|33992.19|33992.19|33990.41|33990.41|0
1643980260000|2022-02-04 13:11:00|33986.85|33986.85|33986.85|33986.85|33986.85|33986.85|33986.85|33986.85|0
1643980270000|2022-02-04 13:11:10|33982.55|33982.55|33982.55|33982.55|33982.55|33982.55|33982.55|33982.55|0
1643980280000|2022-02-04 13:11:20|33980.77|33980.77|33976.46|33976.46|33980.77|33980.77|33976.46|33976.46|0
1643980320000|2022-02-04 13:12:00|33978.24|33978.24|33978.24|33978.24|33978.24|33978.24|33978.24|33978.24|0
1643980340000|2022-02-04 13:12:20|33976.46|33976.46|33976.46|33976.46|33976.46|33976.46|33976.46|33976.46|0
1643980370000|2022-02-04 13:12:50|33978.24|33978.24|33991.16|33991.16|33991.16|33991.16|33978.24|33978.24|0
1643980390000|2022-02-04 13:13:10|33982.55|33982.55|33982.55|33982.55|33982.55|33982.55|33982.55|33982.55|0
1643980400000|2022-02-04 13:13:20|33986.85|33986.85|33986.85|33986.85|33986.85|33986.85|33986.85|33986.85|0
1643980430000|2022-02-04 13:13:50|33991.16|33991.16|34007.63|34007.63|34007.63|34007.63|33991.16|33991.16|0
1643980440000|2022-02-04 13:14:00|34009.41|34009.41|34009.41|34009.41|34018.02|34018.02|34000.8|34000.8|0
1643980450000|2022-02-04 13:14:10|34013.72|34013.72|34005.11|34005.11|34013.72|34013.72|34005.11|34005.11|0
1643980460000|2022-02-04 13:14:20|34003.33|34003.33|34003.33|34003.33|34003.33|34003.33|34003.33|34003.33|0
1643980470000|2022-02-04 13:14:30|33999.02|33999.02|34007.63|34007.63|34007.63|34007.63|33999.02|33999.02|0
1643980490000|2022-02-04 13:14:50|34011.94|34011.94|34011.94|34011.94|34011.94|34011.94|34011.94|34011.94|0
1643980500000|2022-02-04 13:15:00|34013.72|34013.72|34013.72|34013.72|34013.72|34013.72|34013.72|34013.72|0
1643980540000|2022-02-04 13:15:40|34018.02|34018.02|34018.02|34018.02|34018.02|34018.02|34018.02|34018.02|0
1643980560000|2022-02-04 13:16:00|34013.72|34013.72|33998|33998|34013.72|34013.72|33998|33998|0
1643980580000|2022-02-04 13:16:20|33993.69|33993.69|33993.69|33993.69|33993.69|33993.69|33993.69|33993.69|0
1643980610000|2022-02-04 13:16:50|33998|33998|33998|33998|33998|33998|33998|33998|0
1643980660000|2022-02-04 13:17:40|33993.69|33993.69|33993.69|33993.69|33993.69|33993.69|33993.69|33993.69|0
1643980670000|2022-02-04 13:17:50|33989.38|33989.38|33985.83|33985.83|33989.38|33989.38|33985.83|33985.83|0
1643980730000|2022-02-04 13:18:50|33981.52|33981.52|33981.52|33981.52|33981.52|33981.52|33981.52|33981.52|0
1643980750000|2022-02-04 13:19:10|33977.22|33977.22|33981.52|33981.52|33981.52|33981.52|33977.22|33977.22|0
1643980790000|2022-02-04 13:19:50|33985.83|33985.83|33987.61|33987.61|33987.61|33987.61|33985.83|33985.83|0
1643980800000|2022-02-04 13:20:00|33983.3|33983.3|33987.61|33987.61|33987.61|33987.61|33978.99|33978.99|0
1643980810000|2022-02-04 13:20:10|33978.99|33978.99|33978.99|33978.99|33978.99|33978.99|33978.99|33978.99|0
1643980900000|2022-02-04 13:21:40|33977.22|33977.22|33977.22|33977.22|33977.22|33977.22|33977.22|33977.22|0
1643980910000|2022-02-04 13:21:50|33981.52|33981.52|33981.52|33981.52|33981.52|33981.52|33981.52|33981.52|0
1643980940000|2022-02-04 13:22:20|33985.83|33985.83|33987.61|33987.61|33987.61|33987.61|33985.83|33985.83|0
1643981020000|2022-02-04 13:23:40|33983.3|33983.3|33983.3|33983.3|33983.3|33983.3|33983.3|33983.3|0
1643981040000|2022-02-04 13:24:00|33985.08|33985.08|33985.08|33985.08|33985.08|33985.08|33985.08|33985.08|0
1643981050000|2022-02-04 13:24:10|33986.85|33986.85|33986.85|33986.85|33986.85|33986.85|33986.85|33986.85|0
1643981060000|2022-02-04 13:24:20|33985.08|33985.08|33985.08|33985.08|33985.08|33985.08|33985.08|33985.08|0
1643981130000|2022-02-04 13:25:30|33989.38|33989.38|33989.38|33989.38|33989.38|33989.38|33989.38|33989.38|0
1643981160000|2022-02-04 13:26:00|33993.69|33993.69|33993.69|33993.69|33993.69|33993.69|33993.69|33993.69|0
1643981210000|2022-02-04 13:26:50|33995.47|33995.47|34008.39|34008.39|34008.39|34008.39|33995.47|33995.47|0
1643981220000|2022-02-04 13:27:00|34004.08|34004.08|34004.08|34004.08|34004.08|34004.08|34004.08|34004.08|0
1643981230000|2022-02-04 13:27:10|34008.39|34008.39|34008.39|34008.39|34008.39|34008.39|34008.39|34008.39|0
1643981240000|2022-02-04 13:27:20|34010.16|34010.16|34010.16|34010.16|34010.16|34010.16|34010.16|34010.16|0
1643981250000|2022-02-04 13:27:30|34005.86|34005.86|34005.86|34005.86|34005.86|34005.86|34005.86|34005.86|0
1643981280000|2022-02-04 13:28:00|34001.55|34001.55|34001.55|34001.55|34001.55|34001.55|34001.55|34001.55|0
1643981290000|2022-02-04 13:28:10|33997.24|33997.24|33997.24|33997.24|33997.24|33997.24|33997.24|33997.24|0
1643981320000|2022-02-04 13:28:40|34001.55|34001.55|34001.55|34001.55|34001.55|34001.55|34001.55|34001.55|0
1643981330000|2022-02-04 13:28:50|33997.24|33997.24|33997.24|33997.24|33997.24|33997.24|33997.24|33997.24|0
1643981370000|2022-02-04 13:29:30|34010.16|34010.16|34016.25|34016.25|34016.25|34016.25|34010.16|34010.16|0
1643981380000|2022-02-04 13:29:40|34020.55|34020.55|34020.55|34020.55|34020.55|34020.55|34020.55|34020.55|0
1643981390000|2022-02-04 13:29:50|34016.25|34016.25|34018.02|34018.02|34018.02|34018.02|34016.25|34016.25|0
1643981400000|2022-02-04 13:30:00|34016.25|34016.25|34024.86|34024.86|34024.86|34024.86|34016.25|34016.25|0
1643981410000|2022-02-04 13:30:10|34016.25|34016.25|33997.24|33997.24|34016.25|34016.25|33995.47|33995.47|0
1643981420000|2022-02-04 13:30:20|33992.94|33992.94|34001.55|34001.55|34005.86|34005.86|33992.94|33992.94|0
1643981430000|2022-02-04 13:30:30|33997.24|33997.24|34001.55|34001.55|34001.55|34001.55|33997.24|33997.24|0
1643981440000|2022-02-04 13:30:40|34005.11|34005.11|34009.41|34009.41|34009.41|34009.41|34005.11|34005.11|0
1643981450000|2022-02-04 13:30:50|34013.72|34013.72|34028.41|34028.41|34030.94|34030.94|34013.72|34013.72|0
1643981460000|2022-02-04 13:31:00|34030.19|34030.19|34043.11|34043.11|34043.11|34043.11|34030.19|34030.19|0
1643981470000|2022-02-04 13:31:10|34034.5|34034.5|34034.5|34034.5|34034.5|34034.5|34034.5|34034.5|0
1643981480000|2022-02-04 13:31:20|34030.19|34030.19|34030.19|34030.19|34030.19|34030.19|34030.19|34030.19|0
1643981510000|2022-02-04 13:31:50|34028.41|34028.41|34028.41|34028.41|34028.41|34028.41|34028.41|34028.41|0
1643981520000|2022-02-04 13:32:00|34024.11|34024.11|34024.11|34024.11|34024.11|34024.11|34024.11|34024.11|0
1643981530000|2022-02-04 13:32:10|34028.41|34028.41|34028.41|34028.41|34028.41|34028.41|34028.41|34028.41|0
1643981560000|2022-02-04 13:32:40|34026.64|34026.64|34024.86|34024.86|34026.64|34026.64|34024.86|34024.86|0
1643981590000|2022-02-04 13:33:10|34020.55|34020.55|34022.33|34022.33|34022.33|34022.33|34018.78|34018.78|0
1643981610000|2022-02-04 13:33:30|34026.64|34026.64|34026.64|34026.64|34026.64|34026.64|34026.64|34026.64|0
1643981630000|2022-02-04 13:33:50|34030.94|34030.94|34030.94|34030.94|34030.94|34030.94|34030.94|34030.94|0
1643981640000|2022-02-04 13:34:00|34039.56|34039.56|34037.03|34037.03|34041.33|34041.33|34037.03|34037.03|0
1643981650000|2022-02-04 13:34:10|34032.72|34032.72|34029.17|34029.17|34032.72|34032.72|34029.17|34029.17|0
1643981660000|2022-02-04 13:34:20|34024.86|34024.86|34016.25|34016.25|34024.86|34024.86|34016.25|34016.25|0
1643981670000|2022-02-04 13:34:30|34014.47|34014.47|34012.69|34012.69|34014.47|34014.47|34012.69|34012.69|0
1643981680000|2022-02-04 13:34:40|34008.39|34008.39|34008.39|34008.39|34008.39|34008.39|34008.39|34008.39|0
1643981700000|2022-02-04 13:35:00|34012.69|34012.69|34012.69|34012.69|34012.69|34012.69|34012.69|34012.69|0
1643981710000|2022-02-04 13:35:10|34008.39|34008.39|34042.09|34042.09|34042.09|34042.09|34008.39|34008.39|0
1643981720000|2022-02-04 13:35:20|34043.86|34043.86|34056.78|34056.78|34056.78|34056.78|34043.86|34043.86|0
1643981740000|2022-02-04 13:35:40|34052.48|34052.48|34056.78|34056.78|34056.78|34056.78|34052.48|34052.48|0
1643981770000|2022-02-04 13:36:10|34046.39|34046.39|34046.39|34046.39|34046.39|34046.39|34046.39|34046.39|0
1643981790000|2022-02-04 13:36:30|34042.09|34042.09|34040.31|34040.31|34042.09|34042.09|34040.31|34040.31|0
1643981830000|2022-02-04 13:37:10|34036|34036|34036|34036|34036|34036|34036|34036|0
1643981840000|2022-02-04 13:37:20|34040.31|34040.31|34040.31|34040.31|34040.31|34040.31|34040.31|34040.31|0
1643981870000|2022-02-04 13:37:50|34048.92|34048.92|34048.92|34048.92|34048.92|34048.92|34048.92|34048.92|0
1643981900000|2022-02-04 13:38:20|34044.62|34044.62|34040.31|34040.31|34044.62|34044.62|34040.31|34040.31|0
1643981920000|2022-02-04 13:38:40|34044.62|34044.62|34040.31|34040.31|34044.62|34044.62|34040.31|34040.31|0
1643981940000|2022-02-04 13:39:00|34048.92|34048.92|34048.92|34048.92|34048.92|34048.92|34048.92|34048.92|0
1643981970000|2022-02-04 13:39:30|34050.7|34050.7|34050.7|34050.7|34050.7|34050.7|34050.7|34050.7|0
1643982000000|2022-02-04 13:40:00|34055.01|34055.01|34055.01|34055.01|34055.01|34055.01|34055.01|34055.01|0
1643982010000|2022-02-04 13:40:10|34050.7|34050.7|34050.7|34050.7|34050.7|34050.7|34050.7|34050.7|0
1643982020000|2022-02-04 13:40:20|34067.17|34067.17|34064.64|34064.64|34067.17|34067.17|34062.87|34062.87|0
1643982030000|2022-02-04 13:40:30|34068.95|34068.95|34068.95|34068.95|34068.95|34068.95|34068.95|34068.95|0
1643982050000|2022-02-04 13:40:50|34064.64|34064.64|34073.26|34073.26|34073.26|34073.26|34064.64|34064.64|0
1643982060000|2022-02-04 13:41:00|34068.95|34068.95|34068.95|34068.95|34068.95|34068.95|34068.95|34068.95|0
1643982080000|2022-02-04 13:41:20|34064.64|34064.64|34064.64|34064.64|34064.64|34064.64|34064.64|34064.64|0
1643982090000|2022-02-04 13:41:30|34058.56|34058.56|34058.56|34058.56|34058.56|34058.56|34058.56|34058.56|0
1643982110000|2022-02-04 13:41:50|34054.25|34054.25|34050.7|34050.7|34054.25|34054.25|34050.7|34050.7|0
1643982120000|2022-02-04 13:42:00|34052.48|34052.48|34052.48|34052.48|34052.48|34052.48|34052.48|34052.48|0
1643982130000|2022-02-04 13:42:10|34048.17|34048.17|34048.17|34048.17|34048.17|34048.17|34048.17|34048.17|0
1643982170000|2022-02-04 13:42:50|34052.48|34052.48|34048.17|34048.17|34052.48|34052.48|34048.17|34048.17|0
1643982200000|2022-02-04 13:43:20|34044.62|34044.62|34029.92|34029.92|34044.62|34044.62|34029.92|34029.92|0
1643982210000|2022-02-04 13:43:30|34025.61|34025.61|34025.61|34025.61|34025.61|34025.61|34025.61|34025.61|0
1643982220000|2022-02-04 13:43:40|34027.39|34027.39|34025.61|34025.61|34027.39|34027.39|34025.61|34025.61|0
1643982230000|2022-02-04 13:43:50|34029.92|34029.92|34029.92|34029.92|34029.92|34029.92|34029.92|34029.92|0
1643982240000|2022-02-04 13:44:00|34034.23|34034.23|34034.23|34034.23|34034.23|34034.23|34034.23|34034.23|0
1643982250000|2022-02-04 13:44:10|34029.92|34029.92|34029.92|34029.92|34029.92|34029.92|34029.92|34029.92|0
1643982280000|2022-02-04 13:44:40|34025.61|34025.61|34025.61|34025.61|34025.61|34025.61|34025.61|34025.61|0
1643982290000|2022-02-04 13:44:50|34017|34017|34017|34017|34017|34017|34017|34017|0
1643982310000|2022-02-04 13:45:10|34012.69|34012.69|34012.69|34012.69|34012.69|34012.69|34012.69|34012.69|0
1643982340000|2022-02-04 13:45:40|34017|34017|34017|34017|34017|34017|34017|34017|0
1643982350000|2022-02-04 13:45:50|34025.61|34025.61|34025.61|34025.61|34025.61|34025.61|34025.61|34025.61|0
1643982380000|2022-02-04 13:46:20|34029.92|34029.92|34029.92|34029.92|34029.92|34029.92|34029.92|34029.92|0
1643982390000|2022-02-04 13:46:30|34025.61|34025.61|34025.61|34025.61|34025.61|34025.61|34025.61|34025.61|0
1643982410000|2022-02-04 13:46:50|34021.31|34021.31|34012.69|34012.69|34021.31|34021.31|34012.69|34012.69|0
1643982420000|2022-02-04 13:47:00|34017|34017|34017|34017|34017|34017|34017|34017|0
1643982430000|2022-02-04 13:47:10|34012.69|34012.69|34017|34017|34017|34017|34012.69|34012.69|0
1643982450000|2022-02-04 13:47:30|34015.22|34015.22|34015.22|34015.22|34015.22|34015.22|34015.22|34015.22|0
1643982460000|2022-02-04 13:47:40|34017|34017|34017|34017|34017|34017|34017|34017|0
1643982490000|2022-02-04 13:48:10|34015.22|34015.22|34015.22|34015.22|34015.22|34015.22|34015.22|34015.22|0
1643982550000|2022-02-04 13:49:10|34002.3|34002.3|34002.3|34002.3|34002.3|34002.3|34002.3|34002.3|0
1643982560000|2022-02-04 13:49:20|34006.61|34006.61|34008.39|34008.39|34008.39|34008.39|34006.61|34006.61|0
1643982620000|2022-02-04 13:50:20|33999.77|33999.77|33999.77|33999.77|33999.77|33999.77|33999.77|33999.77|0
1643982630000|2022-02-04 13:50:30|33995.47|33995.47|33989.38|33989.38|33995.47|33995.47|33987.61|33987.61|0
1643982660000|2022-02-04 13:51:00|33991.16|33991.16|33992.94|33992.94|33992.94|33992.94|33991.16|33991.16|0
1643982670000|2022-02-04 13:51:10|33994.72|33994.72|34003.33|34003.33|34003.33|34003.33|33994.72|33994.72|0
1643982690000|2022-02-04 13:51:30|34001.55|34001.55|33997.24|33997.24|34001.55|34001.55|33997.24|33997.24|0
1643982720000|2022-02-04 13:52:00|34001.55|34001.55|33992.94|33992.94|34001.55|34001.55|33992.94|33992.94|0
1643982730000|2022-02-04 13:52:10|33988.63|33988.63|33988.63|33988.63|33988.63|33988.63|33988.63|33988.63|0
1643982750000|2022-02-04 13:52:30|33984.32|33984.32|33978.24|33978.24|33984.32|33984.32|33978.24|33978.24|0
1643982780000|2022-02-04 13:53:00|33973.93|33973.93|33967.85|33967.85|33973.93|33973.93|33967.85|33967.85|0
1643982790000|2022-02-04 13:53:10|33963.54|33963.54|33959.24|33959.24|33963.54|33963.54|33959.24|33959.24|0
1643982840000|2022-02-04 13:54:00|33946.32|33946.32|33946.32|33946.32|33946.32|33946.32|33946.32|33946.32|0
1643982850000|2022-02-04 13:54:10|33944.54|33944.54|33944.54|33944.54|33944.54|33944.54|33944.54|33944.54|0
1643982860000|2022-02-04 13:54:20|33940.24|33940.24|33938.46|33938.46|33940.24|33940.24|33938.46|33938.46|0
1643982870000|2022-02-04 13:54:30|33934.15|33934.15|33934.15|33934.15|33934.15|33934.15|33934.15|33934.15|0
1643982890000|2022-02-04 13:54:50|33935.93|33935.93|33935.93|33935.93|33935.93|33935.93|33935.93|33935.93|0
1643982910000|2022-02-04 13:55:10|33940.24|33940.24|33931.62|33931.62|33940.24|33940.24|33931.62|33931.62|0
1643982920000|2022-02-04 13:55:20|33928.07|33928.07|33923.76|33923.76|33928.07|33928.07|33923.76|33923.76|0
1643982930000|2022-02-04 13:55:30|33928.07|33928.07|33923.76|33923.76|33928.07|33928.07|33923.76|33923.76|0
1643982990000|2022-02-04 13:56:30|33919.45|33919.45|33919.45|33919.45|33919.45|33919.45|33919.45|33919.45|0
1643983000000|2022-02-04 13:56:40|33917.68|33917.68|33917.68|33917.68|33917.68|33917.68|33917.68|33917.68|0
1643983010000|2022-02-04 13:56:50|33921.98|33921.98|33930.6|33930.6|33939.21|33939.21|33921.98|33921.98|0
1643983050000|2022-02-04 13:57:30|33928.82|33928.82|33927.04|33927.04|33928.82|33928.82|33927.04|33927.04|0
1643983070000|2022-02-04 13:57:50|33928.82|33928.82|33933.13|33933.13|33933.13|33933.13|33928.82|33928.82|0
1643983100000|2022-02-04 13:58:20|33924.51|33924.51|33924.51|33924.51|33924.51|33924.51|33924.51|33924.51|0
1643983110000|2022-02-04 13:58:30|33922.74|33922.74|33918.43|33918.43|33922.74|33922.74|33918.43|33918.43|0
1643983120000|2022-02-04 13:58:40|33916.65|33916.65|33916.65|33916.65|33916.65|33916.65|33916.65|33916.65|0
1643983130000|2022-02-04 13:58:50|33908.04|33908.04|33900.18|33900.18|33908.04|33908.04|33900.18|33900.18|0
1643983140000|2022-02-04 13:59:00|33898.4|33898.4|33898.4|33898.4|33898.4|33898.4|33898.4|33898.4|0
1643983190000|2022-02-04 13:59:50|33894.09|33894.09|33894.09|33894.09|33894.09|33894.09|33894.09|33894.09|0
1643983200000|2022-02-04 14:00:00|33892.32|33892.32|33886.23|33886.23|33892.32|33892.32|33886.23|33886.23|0
1643983210000|2022-02-04 14:00:10|33884.46|33884.46|33884.46|33884.46|33884.46|33884.46|33884.46|33884.46|0
1643983300000|2022-02-04 14:01:40|33888.76|33888.76|33901.68|33901.68|33901.68|33901.68|33888.76|33888.76|0
1643983310000|2022-02-04 14:01:50|33905.24|33905.24|33905.24|33905.24|33905.24|33905.24|33905.24|33905.24|0
1643983320000|2022-02-04 14:02:00|33903.46|33903.46|33894.85|33894.85|33903.46|33903.46|33894.85|33894.85|0
1643983340000|2022-02-04 14:02:20|33890.54|33890.54|33890.54|33890.54|33890.54|33890.54|33890.54|33890.54|0
1643983360000|2022-02-04 14:02:40|33888.76|33888.76|33888.76|33888.76|33888.76|33888.76|33888.76|33888.76|0
1643983370000|2022-02-04 14:02:50|33886.99|33886.99|33895.6|33895.6|33895.6|33895.6|33886.99|33886.99|0
1643983380000|2022-02-04 14:03:00|33891.29|33891.29|33891.29|33891.29|33891.29|33891.29|33886.99|33886.99|0
1643983410000|2022-02-04 14:03:30|33878.37|33878.37|33886.99|33886.99|33886.99|33886.99|33878.37|33878.37|0
1643983420000|2022-02-04 14:03:40|33890.54|33890.54|33890.54|33890.54|33890.54|33890.54|33890.54|33890.54|0
1643983460000|2022-02-04 14:04:20|33894.85|33894.85|33903.46|33903.46|33903.46|33903.46|33894.85|33894.85|0
1643983480000|2022-02-04 14:04:40|33905.24|33905.24|33905.24|33905.24|33905.24|33905.24|33905.24|33905.24|0
1643983510000|2022-02-04 14:05:10|33900.93|33900.93|33900.93|33900.93|33900.93|33900.93|33900.93|33900.93|0
1643983520000|2022-02-04 14:05:20|33899.15|33899.15|33899.15|33899.15|33899.15|33899.15|33899.15|33899.15|0
1643983530000|2022-02-04 14:05:30|33894.85|33894.85|33894.85|33894.85|33894.85|33894.85|33894.85|33894.85|0
1643983540000|2022-02-04 14:05:40|33899.15|33899.15|33894.85|33894.85|33899.15|33899.15|33894.85|33894.85|0
1643983550000|2022-02-04 14:05:50|33896.62|33896.62|33898.4|33898.4|33898.4|33898.4|33896.62|33896.62|0
1643983560000|2022-02-04 14:06:00|33896.62|33896.62|33896.62|33896.62|33896.62|33896.62|33896.62|33896.62|0
1643983610000|2022-02-04 14:06:50|33900.93|33900.93|33900.93|33900.93|33900.93|33900.93|33900.93|33900.93|0
1643983630000|2022-02-04 14:07:10|33905.24|33905.24|33905.24|33905.24|33905.24|33905.24|33905.24|33905.24|0
1643983640000|2022-02-04 14:07:20|33911.32|33911.32|33911.32|33911.32|33911.32|33911.32|33911.32|33911.32|0
1643983680000|2022-02-04 14:08:00|33915.63|33915.63|33915.63|33915.63|33915.63|33915.63|33915.63|33915.63|0
1643983690000|2022-02-04 14:08:10|33919.18|33919.18|33919.18|33919.18|33919.18|33919.18|33919.18|33919.18|0
1643983700000|2022-02-04 14:08:20|33923.49|33923.49|33923.49|33923.49|33923.49|33923.49|33923.49|33923.49|0
1643983710000|2022-02-04 14:08:30|33925.27|33925.27|33925.27|33925.27|33925.27|33925.27|33925.27|33925.27|0
1643983730000|2022-02-04 14:08:50|33938.18|33938.18|33938.18|33938.18|33938.18|33938.18|33938.18|33938.18|0
1643983780000|2022-02-04 14:09:40|33942.49|33942.49|33942.49|33942.49|33942.49|33942.49|33942.49|33942.49|0
1643983790000|2022-02-04 14:09:50|33951.1|33951.1|33951.1|33951.1|33951.1|33951.1|33951.1|33951.1|0
1643983810000|2022-02-04 14:10:10|33955.41|33955.41|33955.41|33955.41|33955.41|33955.41|33955.41|33955.41|0
1643983820000|2022-02-04 14:10:20|33951.1|33951.1|33951.1|33951.1|33951.1|33951.1|33951.1|33951.1|0
1643983880000|2022-02-04 14:11:20|33942.49|33942.49|33942.49|33942.49|33942.49|33942.49|33942.49|33942.49|0
1643983890000|2022-02-04 14:11:30|33946.8|33946.8|33946.8|33946.8|33946.8|33946.8|33946.8|33946.8|0
1643983940000|2022-02-04 14:12:20|33938.18|33938.18|33938.18|33938.18|33938.18|33938.18|33938.18|33938.18|0
1643983950000|2022-02-04 14:12:30|33942.49|33942.49|33942.49|33942.49|33942.49|33942.49|33942.49|33942.49|0
1643983960000|2022-02-04 14:12:40|33944.27|33944.27|33944.27|33944.27|33944.27|33944.27|33944.27|33944.27|0
1643983970000|2022-02-04 14:12:50|33946.05|33946.05|33946.05|33946.05|33946.05|33946.05|33946.05|33946.05|0
1643983980000|2022-02-04 14:13:00|33950.35|33950.35|33953.91|33953.91|33953.91|33953.91|33950.35|33950.35|0
1643984010000|2022-02-04 14:13:30|33949.6|33949.6|33949.6|33949.6|33949.6|33949.6|33949.6|33949.6|0
1643984090000|2022-02-04 14:14:50|33958.21|33958.21|33956.44|33956.44|33958.21|33958.21|33956.44|33956.44|0
1643984140000|2022-02-04 14:15:40|33960.74|33960.74|33956.44|33956.44|33960.74|33960.74|33956.44|33956.44|0
1643984150000|2022-02-04 14:15:50|33952.13|33952.13|33960.74|33960.74|33960.74|33960.74|33952.13|33952.13|0
1643984160000|2022-02-04 14:16:00|33956.44|33956.44|33956.44|33956.44|33956.44|33956.44|33956.44|33956.44|0
1643984180000|2022-02-04 14:16:20|33952.13|33952.13|33952.13|33952.13|33952.13|33952.13|33952.13|33952.13|0
1643984280000|2022-02-04 14:18:00|33950.35|33950.35|33946.05|33946.05|33950.35|33950.35|33941.74|33941.74|0
1643984290000|2022-02-04 14:18:10|33944.27|33944.27|33944.27|33944.27|33944.27|33944.27|33944.27|33944.27|0
1643984300000|2022-02-04 14:18:20|33939.96|33939.96|33939.96|33939.96|33939.96|33939.96|33939.96|33939.96|0
1643984370000|2022-02-04 14:19:30|33948.58|33948.58|33948.58|33948.58|33948.58|33948.58|33948.58|33948.58|0
1643984390000|2022-02-04 14:19:50|33952.88|33952.88|33952.88|33952.88|33952.88|33952.88|33952.88|33952.88|0
1643984400000|2022-02-04 14:20:00|33948.58|33948.58|33948.58|33948.58|33948.58|33948.58|33948.58|33948.58|0
1643984420000|2022-02-04 14:20:20|33957.19|33957.19|33957.19|33957.19|33957.19|33957.19|33957.19|33957.19|0
1643984450000|2022-02-04 14:20:50|33958.97|33958.97|33960.74|33960.74|33960.74|33960.74|33958.97|33958.97|0
1643984460000|2022-02-04 14:21:00|33982.27|33982.27|33982.27|33982.27|33982.27|33982.27|33982.27|33982.27|0
1643984490000|2022-02-04 14:21:30|33980.5|33980.5|33980.5|33980.5|33980.5|33980.5|33980.5|33980.5|0
1643984500000|2022-02-04 14:21:40|33984.8|33984.8|33989.11|33989.11|33989.11|33989.11|33984.8|33984.8|0
1643984510000|2022-02-04 14:21:50|33984.8|33984.8|33984.8|33984.8|33984.8|33984.8|33984.8|33984.8|0
1643984530000|2022-02-04 14:22:10|33980.5|33980.5|33984.8|33984.8|33984.8|33984.8|33980.5|33980.5|0
1643984550000|2022-02-04 14:22:30|33993.42|33993.42|34016.73|34016.73|34016.73|34016.73|33993.42|33993.42|0
1643984570000|2022-02-04 14:22:50|34012.42|34012.42|34012.42|34012.42|34012.42|34012.42|34012.42|34012.42|0
1643984590000|2022-02-04 14:23:10|34014.2|34014.2|34014.2|34014.2|34014.2|34014.2|34014.2|34014.2|0
1643984600000|2022-02-04 14:23:20|34015.97|34015.97|34024.59|34024.59|34024.59|34024.59|34015.97|34015.97|0
1643984620000|2022-02-04 14:23:40|34026.36|34026.36|34026.36|34026.36|34026.36|34026.36|34026.36|34026.36|0
1643984630000|2022-02-04 14:23:50|34022.06|34022.06|34022.06|34022.06|34022.06|34022.06|34022.06|34022.06|0
1643984640000|2022-02-04 14:24:00|34017.75|34017.75|34017.75|34017.75|34017.75|34017.75|34017.75|34017.75|0
1643984650000|2022-02-04 14:24:10|34022.06|34022.06|34022.06|34022.06|34022.06|34022.06|34022.06|34022.06|0
1643984660000|2022-02-04 14:24:20|34030.67|34030.67|34030.67|34030.67|34030.67|34030.67|34030.67|34030.67|0
1643984670000|2022-02-04 14:24:30|34034.98|34034.98|34034.98|34034.98|34034.98|34034.98|34034.98|34034.98|0
1643984700000|2022-02-04 14:25:00|34036.75|34036.75|34036.75|34036.75|34036.75|34036.75|34036.75|34036.75|0
1643984720000|2022-02-04 14:25:20|34040.31|34040.31|34040.31|34040.31|34040.31|34040.31|34040.31|34040.31|0
1643984740000|2022-02-04 14:25:40|34038.53|34038.53|34038.53|34038.53|34038.53|34038.53|34038.53|34038.53|0
1643984760000|2022-02-04 14:26:00|34025.61|34025.61|34025.61|34025.61|34025.61|34025.61|34025.61|34025.61|0
1643984770000|2022-02-04 14:26:10|34021.31|34021.31|34021.31|34021.31|34021.31|34021.31|34021.31|34021.31|0
1643984810000|2022-02-04 14:26:50|34029.92|34029.92|34029.92|34029.92|34029.92|34029.92|34029.92|34029.92|0
1643984850000|2022-02-04 14:27:30|34031.7|34031.7|34031.7|34031.7|34031.7|34031.7|34031.7|34031.7|0
1643984920000|2022-02-04 14:28:40|34040.31|34040.31|34036|34036|34040.31|34040.31|34036|34036|0
1643984950000|2022-02-04 14:29:10|34040.31|34040.31|34040.31|34040.31|34040.31|34040.31|34040.31|34040.31|0
1643984960000|2022-02-04 14:29:20|34038.53|34038.53|34038.53|34038.53|34038.53|34038.53|34038.53|34038.53|0
1643984990000|2022-02-04 14:29:50|34034.23|34034.23|34042.84|34042.84|34047.14|34047.14|34034.23|34034.23|0
1643985000000|2022-02-04 14:30:00|34038.53|34038.53|34008.39|34008.39|34038.53|34038.53|34008.39|34008.39|0
1643985010000|2022-02-04 14:30:10|34006.61|34006.61|34011.67|34011.67|34011.67|34011.67|33991.91|33991.91|0
1643985020000|2022-02-04 14:30:20|34007.36|34007.36|34003.06|34003.06|34015.97|34015.97|33998.75|33998.75|0
1643985030000|2022-02-04 14:30:30|33998.75|33998.75|33994.44|33994.44|33998.75|33998.75|33985.83|33985.83|0
1643985040000|2022-02-04 14:30:40|33985.83|33985.83|33994.44|33994.44|33994.44|33994.44|33985.83|33985.83|0
1643985050000|2022-02-04 14:30:50|34003.06|34003.06|34001.28|34001.28|34003.06|34003.06|33996.97|33996.97|0
1643985060000|2022-02-04 14:31:00|34005.58|34005.58|34017.75|34017.75|34017.75|34017.75|34005.58|34005.58|0
1643985070000|2022-02-04 14:31:10|34019.53|34019.53|34019.53|34019.53|34019.53|34019.53|34019.53|34019.53|0
1643985080000|2022-02-04 14:31:20|34017.75|34017.75|34017.75|34017.75|34017.75|34017.75|34017.75|34017.75|0
1643985090000|2022-02-04 14:31:30|34015.97|34015.97|34024.59|34024.59|34024.59|34024.59|34011.67|34011.67|0
1643985100000|2022-02-04 14:31:40|34020.28|34020.28|34033.2|34033.2|34033.2|34033.2|34020.28|34020.28|0
1643985110000|2022-02-04 14:31:50|34041.81|34041.81|34041.81|34041.81|34041.81|34041.81|34041.81|34041.81|0
1643985120000|2022-02-04 14:32:00|34050.43|34050.43|34066.9|34066.9|34066.9|34066.9|34050.43|34050.43|0
1643985130000|2022-02-04 14:32:10|34079.82|34079.82|34075.51|34075.51|34079.82|34079.82|34075.51|34075.51|0
1643985140000|2022-02-04 14:32:20|34079.82|34079.82|34075.51|34075.51|34079.82|34079.82|34075.51|34075.51|0
1643985150000|2022-02-04 14:32:30|34079.82|34079.82|34079.82|34079.82|34079.82|34079.82|34079.82|34079.82|0
1643985160000|2022-02-04 14:32:40|34084.13|34084.13|34085.9|34085.9|34090.21|34090.21|34081.6|34081.6|0
1643985170000|2022-02-04 14:32:50|34094.52|34094.52|34094.52|34094.52|34094.52|34094.52|34094.52|34094.52|0
1643985180000|2022-02-04 14:33:00|34096.29|34096.29|34098.07|34098.07|34102.38|34102.38|34096.29|34096.29|0
1643985190000|2022-02-04 14:33:10|34096.29|34096.29|34087.68|34087.68|34096.29|34096.29|34087.68|34087.68|0
1643985210000|2022-02-04 14:33:30|34104.91|34104.91|34104.91|34104.91|34104.91|34104.91|34104.91|34104.91|0
1643985220000|2022-02-04 14:33:40|34113.52|34113.52|34111.74|34111.74|34122.13|34122.13|34111.74|34111.74|0
1643985230000|2022-02-04 14:33:50|34107.44|34107.44|34117.83|34117.83|34117.83|34117.83|34107.44|34107.44|0
1643985240000|2022-02-04 14:34:00|34122.13|34122.13|34113.52|34113.52|34122.13|34122.13|34109.21|34109.21|0
1643985250000|2022-02-04 14:34:10|34117.83|34117.83|34117.83|34117.83|34122.13|34122.13|34100.6|34100.6|0
1643985260000|2022-02-04 14:34:20|34126.44|34126.44|34128.22|34128.22|34128.22|34128.22|34126.44|34126.44|0
1643985280000|2022-02-04 14:34:40|34136.83|34136.83|34161.92|34161.92|34161.92|34161.92|34136.83|34136.83|0
1643985290000|2022-02-04 14:34:50|34166.22|34166.22|34166.22|34166.22|34166.22|34166.22|34166.22|34166.22|0
1643985300000|2022-02-04 14:35:00|34161.92|34161.92|34161.92|34161.92|34161.92|34161.92|34161.92|34161.92|0
1643985310000|2022-02-04 14:35:10|34166.22|34166.22|34160.14|34160.14|34166.22|34166.22|34160.14|34160.14|0
1643985320000|2022-02-04 14:35:20|34168.75|34168.75|34181.67|34181.67|34181.67|34181.67|34168.75|34168.75|0
1643985330000|2022-02-04 14:35:30|34177.36|34177.36|34177.36|34177.36|34177.36|34177.36|34177.36|34177.36|0
1643985340000|2022-02-04 14:35:40|34152.28|34152.28|34152.28|34152.28|34152.28|34152.28|34152.28|34152.28|0
1643985350000|2022-02-04 14:35:50|34156.58|34156.58|34152.28|34152.28|34156.58|34156.58|34152.28|34152.28|0
1643985360000|2022-02-04 14:36:00|34160.89|34160.89|34156.58|34156.58|34165.2|34165.2|34156.58|34156.58|0
1643985380000|2022-02-04 14:36:20|34173.81|34173.81|34178.12|34178.12|34182.42|34182.42|34173.81|34173.81|0
1643985390000|2022-02-04 14:36:30|34173.81|34173.81|34178.12|34178.12|34178.12|34178.12|34173.81|34173.81|0
1643985400000|2022-02-04 14:36:40|34179.89|34179.89|34183.45|34183.45|34196.37|34196.37|34179.89|34179.89|0
1643985410000|2022-02-04 14:36:50|34179.14|34179.14|34183.45|34183.45|34183.45|34183.45|34168.75|34168.75|0
1643985420000|2022-02-04 14:37:00|34185.23|34185.23|34185.23|34185.23|34185.23|34185.23|34185.23|34185.23|0
1643985440000|2022-02-04 14:37:20|34183.45|34183.45|34177.36|34177.36|34183.45|34183.45|34177.36|34177.36|0
1643985450000|2022-02-04 14:37:30|34173.06|34173.06|34171.28|34171.28|34173.06|34173.06|34171.28|34171.28|0
1643985460000|2022-02-04 14:37:40|34174.84|34174.84|34192.06|34192.06|34192.06|34192.06|34174.84|34174.84|0
1643985470000|2022-02-04 14:37:50|34196.37|34196.37|34196.37|34196.37|34196.37|34196.37|34196.37|34196.37|0
1643985480000|2022-02-04 14:38:00|34198.14|34198.14|34193.84|34193.84|34198.14|34198.14|34189.53|34189.53|0
1643985490000|2022-02-04 14:38:10|34189.53|34189.53|34189.53|34189.53|34198.14|34198.14|34185.23|34185.23|0
1643985500000|2022-02-04 14:38:20|34187.75|34187.75|34187.75|34187.75|34187.75|34187.75|34187.75|34187.75|0
1643985510000|2022-02-04 14:38:30|34183.45|34183.45|34179.14|34179.14|34183.45|34183.45|34179.14|34179.14|0
1643985520000|2022-02-04 14:38:40|34187.75|34187.75|34179.14|34179.14|34187.75|34187.75|34179.14|34179.14|0
1643985530000|2022-02-04 14:38:50|34174.84|34174.84|34162.67|34162.67|34174.84|34174.84|34162.67|34162.67|0
1643985540000|2022-02-04 14:39:00|34149.75|34149.75|34160.89|34160.89|34160.89|34160.89|34147.97|34147.97|0
1643985550000|2022-02-04 14:39:10|34169.5|34169.5|34160.89|34160.89|34169.5|34169.5|34160.89|34160.89|0
1643985560000|2022-02-04 14:39:20|34152.28|34152.28|34152.28|34152.28|34152.28|34152.28|34152.28|34152.28|0
1643985570000|2022-02-04 14:39:30|34155.83|34155.83|34161.92|34161.92|34161.92|34161.92|34155.83|34155.83|0
1643985580000|2022-02-04 14:39:40|34170.53|34170.53|34174.84|34174.84|34174.84|34174.84|34170.53|34170.53|0
1643985590000|2022-02-04 14:39:50|34179.14|34179.14|34170.53|34170.53|34179.14|34179.14|34170.53|34170.53|0
1643985600000|2022-02-04 14:40:00|34166.22|34166.22|34170.53|34170.53|34170.53|34170.53|34166.22|34166.22|0
1643985610000|2022-02-04 14:40:10|34179.14|34179.14|34174.84|34174.84|34179.14|34179.14|34170.53|34170.53|0
1643985620000|2022-02-04 14:40:20|34170.53|34170.53|34180.92|34180.92|34180.92|34180.92|34166.22|34166.22|0
1643985630000|2022-02-04 14:40:30|34179.14|34179.14|34174.84|34174.84|34179.14|34179.14|34161.92|34161.92|0
1643985640000|2022-02-04 14:40:40|34170.53|34170.53|34170.53|34170.53|34170.53|34170.53|34170.53|34170.53|0
1643985650000|2022-02-04 14:40:50|34166.22|34166.22|34161.92|34161.92|34179.14|34179.14|34161.92|34161.92|0
1643985670000|2022-02-04 14:41:10|34149|34149|34149|34149|34149|34149|34149|34149|0
1643985680000|2022-02-04 14:41:20|34153.3|34153.3|34169.78|34169.78|34169.78|34169.78|34153.3|34153.3|0
1643985690000|2022-02-04 14:41:30|34174.08|34174.08|34174.08|34174.08|34174.08|34174.08|34174.08|34174.08|0
1643985700000|2022-02-04 14:41:40|34169.78|34169.78|34169.78|34169.78|34169.78|34169.78|34169.78|34169.78|0
1643985710000|2022-02-04 14:41:50|34174.08|34174.08|34172.31|34172.31|34174.08|34174.08|34172.31|34172.31|0
1643985730000|2022-02-04 14:42:10|34163.69|34163.69|34174.08|34174.08|34174.08|34174.08|34159.39|34159.39|0
1643985740000|2022-02-04 14:42:20|34177.64|34177.64|34175.86|34175.86|34177.64|34177.64|34175.86|34175.86|0
1643985750000|2022-02-04 14:42:30|34171.55|34171.55|34171.55|34171.55|34171.55|34171.55|34171.55|34171.55|0
1643985770000|2022-02-04 14:42:50|34169.78|34169.78|34174.08|34174.08|34174.08|34174.08|34169.78|34169.78|0
1643985780000|2022-02-04 14:43:00|34178.39|34178.39|34184.47|34184.47|34184.47|34184.47|34178.39|34178.39|0
1643985800000|2022-02-04 14:43:20|34189.8|34189.8|34189.8|34189.8|34189.8|34189.8|34188.03|34188.03|0
1643985810000|2022-02-04 14:43:30|34194.11|34194.11|34181.19|34181.19|34194.11|34194.11|34181.19|34181.19|0
1643985820000|2022-02-04 14:43:40|34176.89|34176.89|34176.89|34176.89|34176.89|34176.89|34176.89|34176.89|0
1643985830000|2022-02-04 14:43:50|34172.58|34172.58|34176.13|34176.13|34176.13|34176.13|34172.58|34172.58|0
1643985840000|2022-02-04 14:44:00|34174.36|34174.36|34168.27|34168.27|34174.36|34174.36|34168.27|34168.27|0
1643985850000|2022-02-04 14:44:10|34163.97|34163.97|34150.02|34150.02|34163.97|34163.97|34150.02|34150.02|0
1643985860000|2022-02-04 14:44:20|34153.58|34153.58|34151.8|34151.8|34153.58|34153.58|34151.8|34151.8|0
1643985880000|2022-02-04 14:44:40|34147.49|34147.49|34143.19|34143.19|34147.49|34147.49|34143.19|34143.19|0
1643985890000|2022-02-04 14:44:50|34134.57|34134.57|34131.02|34131.02|34134.57|34134.57|34131.02|34131.02|0
1643985900000|2022-02-04 14:45:00|34139.63|34139.63|34122.41|34122.41|34139.63|34139.63|34122.41|34122.41|0
1643985910000|2022-02-04 14:45:10|34120.63|34120.63|34120.63|34120.63|34120.63|34120.63|34120.63|34120.63|0
1643985940000|2022-02-04 14:45:40|34112.02|34112.02|34112.02|34112.02|34112.02|34112.02|34112.02|34112.02|0
1643985950000|2022-02-04 14:45:50|34107.71|34107.71|34101.63|34101.63|34107.71|34107.71|34101.63|34101.63|0
1643985960000|2022-02-04 14:46:00|34099.85|34099.85|34104.15|34104.15|34104.15|34104.15|34099.85|34099.85|0
1643985970000|2022-02-04 14:46:10|34091.23|34091.23|34091.23|34091.23|34095.54|34095.54|34086.93|34086.93|0
1643985980000|2022-02-04 14:46:20|34095.54|34095.54|34095.54|34095.54|34095.54|34095.54|34095.54|34095.54|0
1643985990000|2022-02-04 14:46:30|34086.93|34086.93|34086.93|34086.93|34086.93|34086.93|34086.93|34086.93|0
1643986010000|2022-02-04 14:46:50|34095.54|34095.54|34112.02|34112.02|34112.02|34112.02|34095.54|34095.54|0
1643986020000|2022-02-04 14:47:00|34116.32|34116.32|34122.41|34122.41|34124.18|34124.18|34116.32|34116.32|0
1643986030000|2022-02-04 14:47:10|34126.71|34126.71|34135.32|34135.32|34135.32|34135.32|34126.71|34126.71|0
1643986050000|2022-02-04 14:47:30|34143.94|34143.94|34135.32|34135.32|34143.94|34143.94|34135.32|34135.32|0
1643986080000|2022-02-04 14:48:00|34131.02|34131.02|34122.41|34122.41|34131.02|34131.02|34122.41|34122.41|0
1643986090000|2022-02-04 14:48:10|34120.63|34120.63|34116.32|34116.32|34120.63|34120.63|34116.32|34116.32|0
1643986110000|2022-02-04 14:48:30|34114.54|34114.54|34110.24|34110.24|34114.54|34114.54|34110.24|34110.24|0
1643986120000|2022-02-04 14:48:40|34112.02|34112.02|34112.02|34112.02|34112.02|34112.02|34112.02|34112.02|0
1643986130000|2022-02-04 14:48:50|34116.32|34116.32|34123.16|34123.16|34124.93|34124.93|34116.32|34116.32|0
1643986140000|2022-02-04 14:49:00|34118.85|34118.85|34114.54|34114.54|34118.85|34118.85|34114.54|34114.54|0
1643986150000|2022-02-04 14:49:10|34110.24|34110.24|34112.02|34112.02|34112.02|34112.02|34110.24|34110.24|0
1643986160000|2022-02-04 14:49:20|34107.71|34107.71|34103.4|34103.4|34107.71|34107.71|34103.4|34103.4|0
1643986170000|2022-02-04 14:49:30|34099.1|34099.1|34086.18|34086.18|34099.1|34099.1|34086.18|34086.18|0
1643986180000|2022-02-04 14:49:40|34090.48|34090.48|34076.54|34076.54|34090.48|34090.48|34076.54|34076.54|0
1643986190000|2022-02-04 14:49:50|34072.23|34072.23|34072.23|34072.23|34072.23|34072.23|34072.23|34072.23|0
1643986200000|2022-02-04 14:50:00|34076.54|34076.54|34067.93|34067.93|34076.54|34076.54|34067.93|34067.93|0
1643986210000|2022-02-04 14:50:10|34063.62|34063.62|34060.06|34060.06|34063.62|34063.62|34060.06|34060.06|0
1643986220000|2022-02-04 14:50:20|34055.76|34055.76|34051.45|34051.45|34055.76|34055.76|34051.45|34051.45|0
1643986230000|2022-02-04 14:50:30|34055.76|34055.76|34055.76|34055.76|34055.76|34055.76|34055.76|34055.76|0
1643986240000|2022-02-04 14:50:40|34060.06|34060.06|34060.06|34060.06|34060.06|34060.06|34060.06|34060.06|0
1643986250000|2022-02-04 14:50:50|34064.37|34064.37|34064.37|34064.37|34064.37|34064.37|34064.37|34064.37|0
1643986280000|2022-02-04 14:51:20|34066.15|34066.15|34057.54|34057.54|34066.15|34066.15|34057.54|34057.54|0
1643986290000|2022-02-04 14:51:30|34053.23|34053.23|34048.92|34048.92|34053.23|34053.23|34048.92|34048.92|0
1643986300000|2022-02-04 14:51:40|34053.23|34053.23|34053.23|34053.23|34053.23|34053.23|34053.23|34053.23|0
1643986310000|2022-02-04 14:51:50|34057.54|34057.54|34061.84|34061.84|34061.84|34061.84|34057.54|34057.54|0
1643986350000|2022-02-04 14:52:30|34066.15|34066.15|34066.15|34066.15|34066.15|34066.15|34066.15|34066.15|0
1643986360000|2022-02-04 14:52:40|34061.84|34061.84|34057.54|34057.54|34061.84|34061.84|34057.54|34057.54|0
1643986370000|2022-02-04 14:52:50|34055.76|34055.76|34051.45|34051.45|34055.76|34055.76|34051.45|34051.45|0
1643986380000|2022-02-04 14:53:00|34047.14|34047.14|34038.53|34038.53|34047.14|34047.14|34038.53|34038.53|0
1643986400000|2022-02-04 14:53:20|34047.14|34047.14|34047.14|34047.14|34047.14|34047.14|34047.14|34047.14|0
1643986420000|2022-02-04 14:53:40|34042.84|34042.84|34042.84|34042.84|34042.84|34042.84|34042.84|34042.84|0
1643986430000|2022-02-04 14:53:50|34051.45|34051.45|34051.45|34051.45|34051.45|34051.45|34051.45|34051.45|0
1643986440000|2022-02-04 14:54:00|34055.76|34055.76|34055.76|34055.76|34055.76|34055.76|34055.76|34055.76|0
1643986480000|2022-02-04 14:54:40|34051.45|34051.45|34045.37|34045.37|34051.45|34051.45|34045.37|34045.37|0
1643986500000|2022-02-04 14:55:00|34048.92|34048.92|34044.62|34044.62|34048.92|34048.92|34044.62|34044.62|0
1643986520000|2022-02-04 14:55:20|34040.31|34040.31|34031.7|34031.7|34040.31|34040.31|34031.7|34031.7|0
1643986530000|2022-02-04 14:55:30|34027.39|34027.39|34023.08|34023.08|34027.39|34027.39|34023.08|34023.08|0
1643986550000|2022-02-04 14:55:50|34018.78|34018.78|34014.47|34014.47|34018.78|34018.78|34014.47|34014.47|0
1643986560000|2022-02-04 14:56:00|34005.86|34005.86|33991.16|33991.16|34005.86|34005.86|33991.16|33991.16|0
1643986570000|2022-02-04 14:56:10|33986.85|33986.85|33986.85|33986.85|33986.85|33986.85|33986.85|33986.85|0
1643986580000|2022-02-04 14:56:20|33982.55|33982.55|33982.55|33982.55|33982.55|33982.55|33982.55|33982.55|0
1643986590000|2022-02-04 14:56:30|33978.24|33978.24|33978.24|33978.24|33978.24|33978.24|33978.24|33978.24|0
1643986600000|2022-02-04 14:56:40|33982.55|33982.55|33985.08|33985.08|33986.85|33986.85|33982.55|33982.55|0
1643986610000|2022-02-04 14:56:50|33980.77|33980.77|33980.77|33980.77|33980.77|33980.77|33980.77|33980.77|0
1643986620000|2022-02-04 14:57:00|33985.08|33985.08|33976.46|33976.46|33985.08|33985.08|33976.46|33976.46|0
1643986630000|2022-02-04 14:57:10|33974.69|33974.69|33974.69|33974.69|33974.69|33974.69|33974.69|33974.69|0
1643986640000|2022-02-04 14:57:20|33976.46|33976.46|33973.93|33973.93|33978.24|33978.24|33973.93|33973.93|0
1643986670000|2022-02-04 14:57:50|33978.24|33978.24|33973.93|33973.93|33978.24|33978.24|33973.93|33973.93|0
1643986680000|2022-02-04 14:58:00|33978.24|33978.24|33988.63|33988.63|33988.63|33988.63|33978.24|33978.24|0
1643986700000|2022-02-04 14:58:20|33992.94|33992.94|33992.94|33992.94|33992.94|33992.94|33992.94|33992.94|0
1643986720000|2022-02-04 14:58:40|33988.63|33988.63|33988.63|33988.63|33988.63|33988.63|33988.63|33988.63|0
1643986730000|2022-02-04 14:58:50|33992.94|33992.94|33984.32|33984.32|33992.94|33992.94|33984.32|33984.32|0
1643986740000|2022-02-04 14:59:00|33988.63|33988.63|33990.41|33990.41|33990.41|33990.41|33988.63|33988.63|0
1643986750000|2022-02-04 14:59:10|33988.63|33988.63|33984.32|33984.32|33988.63|33988.63|33984.32|33984.32|0
1643986760000|2022-02-04 14:59:20|33980.02|33980.02|33978.24|33978.24|33980.02|33980.02|33978.24|33978.24|0
1643986770000|2022-02-04 14:59:30|33973.93|33973.93|33980.77|33980.77|33982.55|33982.55|33973.93|33973.93|0
1643986780000|2022-02-04 14:59:40|33985.08|33985.08|33985.08|33985.08|33993.69|33993.69|33985.08|33985.08|0
1643986800000|2022-02-04 15:00:00|33989.38|33989.38|33976.46|33976.46|33989.38|33989.38|33976.46|33976.46|0
1643986810000|2022-02-04 15:00:10|33972.16|33972.16|33972.16|33972.16|33972.16|33972.16|33972.16|33972.16|0
1643986820000|2022-02-04 15:00:20|33967.85|33967.85|33991.16|33991.16|33993.69|33993.69|33967.85|33967.85|0
1643986830000|2022-02-04 15:00:30|33986.85|33986.85|33986.85|33986.85|33986.85|33986.85|33986.85|33986.85|0
1643986840000|2022-02-04 15:00:40|33978.99|33978.99|33978.99|33978.99|33978.99|33978.99|33974.69|33974.69|0
1643986850000|2022-02-04 15:00:50|33970.38|33970.38|33970.38|33970.38|33970.38|33970.38|33970.38|33970.38|0
1643986860000|2022-02-04 15:01:00|33957.46|33957.46|33951.38|33951.38|33957.46|33957.46|33951.38|33951.38|0
1643986870000|2022-02-04 15:01:10|33949.6|33949.6|33968.6|33968.6|33968.6|33968.6|33949.6|33949.6|0
1643986880000|2022-02-04 15:01:20|33959.99|33959.99|33959.99|33959.99|33959.99|33959.99|33959.99|33959.99|0
1643986890000|2022-02-04 15:01:30|33955.68|33955.68|33955.68|33955.68|33955.68|33955.68|33951.38|33951.38|0
1643986900000|2022-02-04 15:01:40|33951.38|33951.38|33945.29|33945.29|33955.68|33955.68|33945.29|33945.29|0
1643986910000|2022-02-04 15:01:50|33940.99|33940.99|33940.99|33940.99|33940.99|33940.99|33936.68|33936.68|0
1643986920000|2022-02-04 15:02:00|33936.68|33936.68|33936.68|33936.68|33936.68|33936.68|33936.68|33936.68|0
1643986930000|2022-02-04 15:02:10|33932.37|33932.37|33928.82|33928.82|33936.68|33936.68|33926.29|33926.29|0
1643986940000|2022-02-04 15:02:20|33927.04|33927.04|33912.35|33912.35|33928.82|33928.82|33912.35|33912.35|0
1643986950000|2022-02-04 15:02:30|33910.57|33910.57|33906.26|33906.26|33910.57|33910.57|33906.26|33906.26|0
1643986960000|2022-02-04 15:02:40|33901.96|33901.96|33901.96|33901.96|33901.96|33901.96|33901.96|33901.96|0
1643986970000|2022-02-04 15:02:50|33910.57|33910.57|33920.21|33920.21|33920.21|33920.21|33910.57|33910.57|0
1643986980000|2022-02-04 15:03:00|33915.9|33915.9|33915.9|33915.9|33915.9|33915.9|33915.9|33915.9|0
1643986990000|2022-02-04 15:03:10|33907.29|33907.29|33905.51|33905.51|33907.29|33907.29|33901.2|33901.2|0
1643987000000|2022-02-04 15:03:20|33901.2|33901.2|33901.2|33901.2|33901.2|33901.2|33896.9|33896.9|0
1643987020000|2022-02-04 15:03:40|33896.9|33896.9|33896.9|33896.9|33896.9|33896.9|33892.59|33892.59|0
1643987040000|2022-02-04 15:04:00|33901.2|33901.2|33896.9|33896.9|33901.2|33901.2|33896.9|33896.9|0
1643987060000|2022-02-04 15:04:20|33892.59|33892.59|33892.59|33892.59|33892.59|33892.59|33892.59|33892.59|0
1643987070000|2022-02-04 15:04:30|33901.2|33901.2|33896.9|33896.9|33901.2|33901.2|33896.9|33896.9|0
1643987080000|2022-02-04 15:04:40|33901.2|33901.2|33901.2|33901.2|33901.2|33901.2|33901.2|33901.2|0
1643987090000|2022-02-04 15:04:50|33892.59|33892.59|33888.28|33888.28|33892.59|33892.59|33888.28|33888.28|0
1643987110000|2022-02-04 15:05:10|33901.2|33901.2|33886.51|33886.51|33901.2|33901.2|33886.51|33886.51|0
1643987120000|2022-02-04 15:05:20|33882.2|33882.2|33886.51|33886.51|33886.51|33886.51|33882.2|33882.2|0
1643987140000|2022-02-04 15:05:40|33873.59|33873.59|33873.59|33873.59|33873.59|33873.59|33871.81|33871.81|0
1643987150000|2022-02-04 15:05:50|33869.28|33869.28|33864.97|33864.97|33869.28|33869.28|33864.97|33864.97|0
1643987160000|2022-02-04 15:06:00|33873.59|33873.59|33873.59|33873.59|33873.59|33873.59|33873.59|33873.59|0
1643987180000|2022-02-04 15:06:20|33875.36|33875.36|33879.67|33879.67|33879.67|33879.67|33875.36|33875.36|0
1643987190000|2022-02-04 15:06:30|33883.98|33883.98|33883.98|33883.98|33883.98|33883.98|33883.98|33883.98|0
1643987200000|2022-02-04 15:06:40|33879.67|33879.67|33875.36|33875.36|33883.98|33883.98|33875.36|33875.36|0
1643987210000|2022-02-04 15:06:50|33871.06|33871.06|33862.45|33862.45|33871.06|33871.06|33862.45|33862.45|0
1643987220000|2022-02-04 15:07:00|33866.75|33866.75|33866.75|33866.75|33866.75|33866.75|33866.75|33866.75|0
1643987230000|2022-02-04 15:07:10|33871.06|33871.06|33860.67|33860.67|33871.06|33871.06|33860.67|33860.67|0
1643987240000|2022-02-04 15:07:20|33864.97|33864.97|33864.97|33864.97|33864.97|33864.97|33864.97|33864.97|0
1643987250000|2022-02-04 15:07:30|33860.67|33860.67|33860.67|33860.67|33860.67|33860.67|33856.36|33856.36|0
1643987260000|2022-02-04 15:07:40|33864.97|33864.97|33860.67|33860.67|33864.97|33864.97|33860.67|33860.67|0
1643987290000|2022-02-04 15:08:10|33856.36|33856.36|33852.06|33852.06|33856.36|33856.36|33852.06|33852.06|0
1643987300000|2022-02-04 15:08:20|33860.67|33860.67|33860.67|33860.67|33860.67|33860.67|33860.67|33860.67|0
1643987310000|2022-02-04 15:08:30|33864.97|33864.97|33864.97|33864.97|33864.97|33864.97|33864.97|33864.97|0
1643987320000|2022-02-04 15:08:40|33860.67|33860.67|33860.67|33860.67|33860.67|33860.67|33860.67|33860.67|0
1643987330000|2022-02-04 15:08:50|33864.97|33864.97|33869.28|33869.28|33869.28|33869.28|33864.97|33864.97|0
1643987350000|2022-02-04 15:09:10|33882.2|33882.2|33877.89|33877.89|33882.2|33882.2|33877.89|33877.89|0
1643987360000|2022-02-04 15:09:20|33886.51|33886.51|33873.59|33873.59|33886.51|33886.51|33873.59|33873.59|0
1643987380000|2022-02-04 15:09:40|33869.28|33869.28|33861.42|33861.42|33869.28|33869.28|33858.89|33858.89|0
1643987390000|2022-02-04 15:09:50|33857.11|33857.11|33848.5|33848.5|33857.11|33857.11|33848.5|33848.5|0
1643987400000|2022-02-04 15:10:00|33844.19|33844.19|33844.19|33844.19|33844.19|33844.19|33844.19|33844.19|0
1643987410000|2022-02-04 15:10:10|33842.42|33842.42|33842.42|33842.42|33842.42|33842.42|33842.42|33842.42|0
1643987420000|2022-02-04 15:10:20|33846.72|33846.72|33842.42|33842.42|33846.72|33846.72|33842.42|33842.42|0
1643987440000|2022-02-04 15:10:40|33855.34|33855.34|33860.67|33860.67|33860.67|33860.67|33855.34|33855.34|0
1643987460000|2022-02-04 15:11:00|33864.97|33864.97|33850.28|33850.28|33864.97|33864.97|33841.67|33841.67|0
1643987470000|2022-02-04 15:11:10|33852.06|33852.06|33852.06|33852.06|33852.06|33852.06|33852.06|33852.06|0
1643987490000|2022-02-04 15:11:30|33847.75|33847.75|33847.75|33847.75|33847.75|33847.75|33847.75|33847.75|0
1643987520000|2022-02-04 15:12:00|33856.36|33856.36|33856.36|33856.36|33856.36|33856.36|33847.75|33847.75|0
1643987530000|2022-02-04 15:12:10|33852.06|33852.06|33847.75|33847.75|33852.06|33852.06|33847.75|33847.75|0
1643987540000|2022-02-04 15:12:20|33843.44|33843.44|33839.14|33839.14|33843.44|33843.44|33839.14|33839.14|0
1643987550000|2022-02-04 15:12:30|33840.91|33840.91|33840.91|33840.91|33840.91|33840.91|33840.91|33840.91|0
1643987560000|2022-02-04 15:12:40|33836.61|33836.61|33832.3|33832.3|33836.61|33836.61|33832.3|33832.3|0
1643987570000|2022-02-04 15:12:50|33830.52|33830.52|33839.14|33839.14|33839.14|33839.14|33830.52|33830.52|0
1643987580000|2022-02-04 15:13:00|33830.52|33830.52|33834.08|33834.08|33834.08|33834.08|33830.52|33830.52|0
1643987590000|2022-02-04 15:13:10|33829.77|33829.77|33840.16|33840.16|33840.16|33840.16|33829.77|33829.77|0
1643987600000|2022-02-04 15:13:20|33844.47|33844.47|33842.69|33842.69|33844.47|33844.47|33842.69|33842.69|0
1643987610000|2022-02-04 15:13:30|33838.38|33838.38|33838.38|33838.38|33838.38|33838.38|33838.38|33838.38|0
1643987620000|2022-02-04 15:13:40|33847|33847|33842.69|33842.69|33847|33847|33842.69|33842.69|0
1643987630000|2022-02-04 15:13:50|33846.24|33846.24|33854.86|33854.86|33854.86|33854.86|33846.24|33846.24|0
1643987640000|2022-02-04 15:14:00|33863.47|33863.47|33847|33847|33863.47|33863.47|33847|33847|0
1643987650000|2022-02-04 15:14:10|33845.22|33845.22|33845.22|33845.22|33845.22|33845.22|33845.22|33845.22|0
1643987670000|2022-02-04 15:14:30|33840.91|33840.91|33845.22|33845.22|33845.22|33845.22|33836.61|33836.61|0
1643987680000|2022-02-04 15:14:40|33847|33847|33834.08|33834.08|33847|33847|33834.08|33834.08|0
1643987690000|2022-02-04 15:14:50|33830.52|33830.52|33830.52|33830.52|33830.52|33830.52|33830.52|33830.52|0
1643987700000|2022-02-04 15:15:00|33839.14|33839.14|33843.44|33843.44|33843.44|33843.44|33830.52|33830.52|0
1643987710000|2022-02-04 15:15:10|33852.06|33852.06|33852.06|33852.06|33852.06|33852.06|33852.06|33852.06|0
1643987720000|2022-02-04 15:15:20|33843.44|33843.44|33852.06|33852.06|33852.06|33852.06|33843.44|33843.44|0
1643987730000|2022-02-04 15:15:30|33857.39|33857.39|33861.69|33861.69|33861.69|33861.69|33853.08|33853.08|0
1643987740000|2022-02-04 15:15:40|33857.39|33857.39|33867.78|33867.78|33867.78|33867.78|33857.39|33857.39|0
1643987750000|2022-02-04 15:15:50|33872.08|33872.08|33872.08|33872.08|33872.08|33872.08|33872.08|33872.08|0
1643987760000|2022-02-04 15:16:00|33876.39|33876.39|33867.78|33867.78|33876.39|33876.39|33867.78|33867.78|0
1643987770000|2022-02-04 15:16:10|33870.31|33870.31|33861.69|33861.69|33870.31|33870.31|33861.69|33861.69|0
1643987790000|2022-02-04 15:16:30|33867.78|33867.78|33867.78|33867.78|33867.78|33867.78|33867.78|33867.78|0
1643987800000|2022-02-04 15:16:40|33863.47|33863.47|33853.08|33853.08|33863.47|33863.47|33853.08|33853.08|0
1643987810000|2022-02-04 15:16:50|33848.77|33848.77|33848.77|33848.77|33848.77|33848.77|33848.77|33848.77|0
1643987820000|2022-02-04 15:17:00|33847|33847|33847|33847|33847|33847|33847|33847|0
1643987830000|2022-02-04 15:17:10|33842.69|33842.69|33840.91|33840.91|33842.69|33842.69|33840.91|33840.91|0
1643987840000|2022-02-04 15:17:20|33845.22|33845.22|33836.61|33836.61|33845.22|33845.22|33836.61|33836.61|0
1643987860000|2022-02-04 15:17:40|33832.3|33832.3|33834.08|33834.08|33834.08|33834.08|33832.3|33832.3|0
1643987870000|2022-02-04 15:17:50|33829.77|33829.77|33834.08|33834.08|33834.08|33834.08|33829.77|33829.77|0
1643987880000|2022-02-04 15:18:00|33829.77|33829.77|33829.77|33829.77|33829.77|33829.77|33829.77|33829.77|0
1643987900000|2022-02-04 15:18:20|33834.08|33834.08|33821.91|33821.91|33834.08|33834.08|33821.91|33821.91|0
1643987930000|2022-02-04 15:18:50|33826.22|33826.22|33821.91|33821.91|33830.52|33830.52|33821.91|33821.91|0
1643987950000|2022-02-04 15:19:10|33817.6|33817.6|33813.3|33813.3|33817.6|33817.6|33813.3|33813.3|0
1643987960000|2022-02-04 15:19:20|33817.6|33817.6|33817.6|33817.6|33817.6|33817.6|33817.6|33817.6|0
1643987970000|2022-02-04 15:19:30|33813.3|33813.3|33811.52|33811.52|33813.3|33813.3|33811.52|33811.52|0
1643987980000|2022-02-04 15:19:40|33813.3|33813.3|33834.08|33834.08|33834.08|33834.08|33813.3|33813.3|0
1643987990000|2022-02-04 15:19:50|33825.46|33825.46|33825.46|33825.46|33825.46|33825.46|33825.46|33825.46|0
1643988000000|2022-02-04 15:20:00|33834.08|33834.08|33834.08|33834.08|33834.08|33834.08|33834.08|33834.08|0
1643988010000|2022-02-04 15:20:10|33825.46|33825.46|33825.46|33825.46|33825.46|33825.46|33821.16|33821.16|0
1643988020000|2022-02-04 15:20:20|33829.77|33829.77|33817.6|33817.6|33829.77|33829.77|33817.6|33817.6|0
1643988030000|2022-02-04 15:20:30|33813.3|33813.3|33810.77|33810.77|33819.38|33819.38|33810.77|33810.77|0
1643988060000|2022-02-04 15:21:00|33815.07|33815.07|33815.07|33815.07|33815.07|33815.07|33815.07|33815.07|0
1643988070000|2022-02-04 15:21:10|33819.38|33819.38|33823.69|33823.69|33823.69|33823.69|33819.38|33819.38|0
1643988080000|2022-02-04 15:21:20|33819.38|33819.38|33810.77|33810.77|33819.38|33819.38|33810.77|33810.77|0
1643988100000|2022-02-04 15:21:40|33815.07|33815.07|33806.46|33806.46|33815.07|33815.07|33806.46|33806.46|0
1643988110000|2022-02-04 15:21:50|33802.15|33802.15|33797.85|33797.85|33802.15|33802.15|33797.85|33797.85|0
1643988120000|2022-02-04 15:22:00|33789.24|33789.24|33802.15|33802.15|33802.15|33802.15|33789.24|33789.24|0
1643988140000|2022-02-04 15:22:20|33800.38|33800.38|33787.46|33787.46|33800.38|33800.38|33787.46|33787.46|0
1643988170000|2022-02-04 15:22:50|33783.15|33783.15|33783.15|33783.15|33783.15|33783.15|33783.15|33783.15|0
1643988180000|2022-02-04 15:23:00|33787.46|33787.46|33803.93|33803.93|33803.93|33803.93|33787.46|33787.46|0
1643988190000|2022-02-04 15:23:10|33799.63|33799.63|33795.32|33795.32|33799.63|33799.63|33795.32|33795.32|0
1643988230000|2022-02-04 15:23:50|33799.63|33799.63|33799.63|33799.63|33799.63|33799.63|33799.63|33799.63|0
1643988240000|2022-02-04 15:24:00|33795.32|33795.32|33795.32|33795.32|33795.32|33795.32|33795.32|33795.32|0
1643988290000|2022-02-04 15:24:50|33803.93|33803.93|33799.63|33799.63|33803.93|33803.93|33799.63|33799.63|0
1643988300000|2022-02-04 15:25:00|33803.93|33803.93|33803.93|33803.93|33803.93|33803.93|33803.93|33803.93|0
1643988320000|2022-02-04 15:25:20|33795.32|33795.32|33789.24|33789.24|33795.32|33795.32|33789.24|33789.24|0
1643988330000|2022-02-04 15:25:30|33802.15|33802.15|33797.85|33797.85|33802.15|33802.15|33797.85|33797.85|0
1643988340000|2022-02-04 15:25:40|33802.15|33802.15|33802.15|33802.15|33802.15|33802.15|33802.15|33802.15|0
1643988360000|2022-02-04 15:26:00|33797.85|33797.85|33797.85|33797.85|33797.85|33797.85|33797.85|33797.85|0
1643988380000|2022-02-04 15:26:20|33802.15|33802.15|33793.54|33793.54|33802.15|33802.15|33793.54|33793.54|0
1643988390000|2022-02-04 15:26:30|33791.76|33791.76|33787.46|33787.46|33791.76|33791.76|33787.46|33787.46|0
1643988400000|2022-02-04 15:26:40|33783.15|33783.15|33783.15|33783.15|33783.15|33783.15|33783.15|33783.15|0
1643988430000|2022-02-04 15:27:10|33778.85|33778.85|33778.85|33778.85|33778.85|33778.85|33778.85|33778.85|0
1643988440000|2022-02-04 15:27:20|33774.54|33774.54|33778.85|33778.85|33778.85|33778.85|33770.23|33770.23|0
1643988460000|2022-02-04 15:27:40|33770.23|33770.23|33768.46|33768.46|33770.23|33770.23|33768.46|33768.46|0
1643988470000|2022-02-04 15:27:50|33764.15|33764.15|33759.84|33759.84|33764.15|33764.15|33759.84|33759.84|0
1643988480000|2022-02-04 15:28:00|33758.06|33758.06|33751.98|33751.98|33758.06|33758.06|33747.67|33747.67|0
1643988490000|2022-02-04 15:28:10|33753.76|33753.76|33758.06|33758.06|33758.06|33758.06|33753.76|33753.76|0
1643988500000|2022-02-04 15:28:20|33753.76|33753.76|33749.45|33749.45|33753.76|33753.76|33749.45|33749.45|0
1643988510000|2022-02-04 15:28:30|33745.15|33745.15|33745.15|33745.15|33745.15|33745.15|33745.15|33745.15|0
1643988530000|2022-02-04 15:28:50|33753.76|33753.76|33749.45|33749.45|33753.76|33753.76|33749.45|33749.45|0
1643988540000|2022-02-04 15:29:00|33753.76|33753.76|33747.67|33747.67|33753.76|33753.76|33747.67|33747.67|0
1643988550000|2022-02-04 15:29:10|33745.9|33745.9|33735.51|33735.51|33745.9|33745.9|33735.51|33735.51|0
1643988560000|2022-02-04 15:29:20|33731.2|33731.2|33731.2|33731.2|33731.2|33731.2|33726.89|33726.89|0
1643988570000|2022-02-04 15:29:30|33729.42|33729.42|33729.42|33729.42|33729.42|33729.42|33729.42|33729.42|0
1643988580000|2022-02-04 15:29:40|33720.81|33720.81|33720.81|33720.81|33720.81|33720.81|33720.81|33720.81|0
1643988590000|2022-02-04 15:29:50|33716.5|33716.5|33703.58|33703.58|33716.5|33716.5|33703.58|33703.58|0
1643988600000|2022-02-04 15:30:00|33694.97|33694.97|33687.86|33687.86|33694.97|33694.97|33687.86|33687.86|0
1643988610000|2022-02-04 15:30:10|33700.78|33700.78|33705.09|33705.09|33709.4|33709.4|33700.78|33700.78|0
1643988620000|2022-02-04 15:30:20|33700.78|33700.78|33696.48|33696.48|33700.78|33700.78|33696.48|33696.48|0
1643988660000|2022-02-04 15:31:00|33705.09|33705.09|33696.48|33696.48|33705.09|33705.09|33696.48|33696.48|0
1643988670000|2022-02-04 15:31:10|33705.09|33705.09|33700.78|33700.78|33705.09|33705.09|33700.78|33700.78|0
1643988680000|2022-02-04 15:31:20|33705.09|33705.09|33705.09|33705.09|33705.09|33705.09|33705.09|33705.09|0
1643988690000|2022-02-04 15:31:30|33700.78|33700.78|33696.48|33696.48|33700.78|33700.78|33696.48|33696.48|0
1643988700000|2022-02-04 15:31:40|33705.09|33705.09|33720.81|33720.81|33720.81|33720.81|33705.09|33705.09|0
1643988710000|2022-02-04 15:31:50|33716.5|33716.5|33716.5|33716.5|33716.5|33716.5|33716.5|33716.5|0
1643988720000|2022-02-04 15:32:00|33718.28|33718.28|33725.12|33725.12|33731.2|33731.2|33718.28|33718.28|0
1643988730000|2022-02-04 15:32:10|33720.81|33720.81|33720.81|33720.81|33720.81|33720.81|33720.81|33720.81|0
1643988740000|2022-02-04 15:32:20|33716.5|33716.5|33716.5|33716.5|33716.5|33716.5|33716.5|33716.5|0
1643988750000|2022-02-04 15:32:30|33720.81|33720.81|33703.58|33703.58|33720.81|33720.81|33703.58|33703.58|0
1643988770000|2022-02-04 15:32:50|33700.03|33700.03|33700.03|33700.03|33700.03|33700.03|33700.03|33700.03|0
1643988780000|2022-02-04 15:33:00|33708.64|33708.64|33708.64|33708.64|33708.64|33708.64|33708.64|33708.64|0
1643988790000|2022-02-04 15:33:10|33700.03|33700.03|33687.11|33687.11|33704.34|33704.34|33687.11|33687.11|0
1643988800000|2022-02-04 15:33:20|33700.03|33700.03|33700.03|33700.03|33700.03|33700.03|33700.03|33700.03|0
1643988810000|2022-02-04 15:33:30|33704.34|33704.34|33704.34|33704.34|33704.34|33704.34|33704.34|33704.34|0
1643988830000|2022-02-04 15:33:50|33695.72|33695.72|33695.72|33695.72|33695.72|33695.72|33695.72|33695.72|0
1643988840000|2022-02-04 15:34:00|33700.03|33700.03|33693.95|33693.95|33704.34|33704.34|33693.95|33693.95|0
1643988850000|2022-02-04 15:34:10|33706.87|33706.87|33706.87|33706.87|33706.87|33706.87|33706.87|33706.87|0
1643988880000|2022-02-04 15:34:40|33702.56|33702.56|33702.56|33702.56|33702.56|33702.56|33702.56|33702.56|0
1643988890000|2022-02-04 15:34:50|33693.95|33693.95|33693.95|33693.95|33693.95|33693.95|33693.95|33693.95|0
1643988900000|2022-02-04 15:35:00|33689.64|33689.64|33692.17|33692.17|33693.95|33693.95|33689.64|33689.64|0
1643988910000|2022-02-04 15:35:10|33688.62|33688.62|33681.51|33681.51|33688.62|33688.62|33668.59|33668.59|0
1643988920000|2022-02-04 15:35:20|33685.81|33685.81|33672.89|33672.89|33685.81|33685.81|33672.89|33672.89|0
1643988950000|2022-02-04 15:35:50|33664.28|33664.28|33664.28|33664.28|33664.28|33664.28|33664.28|33664.28|0
1643988960000|2022-02-04 15:36:00|33677.2|33677.2|33672.89|33672.89|33681.51|33681.51|33672.89|33672.89|0
1643988970000|2022-02-04 15:36:10|33676.45|33676.45|33680.75|33680.75|33680.75|33680.75|33676.45|33676.45|0
1643988980000|2022-02-04 15:36:20|33663.53|33663.53|33675.7|33675.7|33675.7|33675.7|33663.53|33663.53|0
1643988990000|2022-02-04 15:36:30|33680|33680|33680|33680|33684.31|33684.31|33680|33680|0
1643989020000|2022-02-04 15:37:00|33671.39|33671.39|33670.36|33670.36|33671.39|33671.39|33659.22|33659.22|0
1643989040000|2022-02-04 15:37:20|33657.44|33657.44|33644.53|33644.53|33657.44|33657.44|33644.53|33644.53|0
1643989060000|2022-02-04 15:37:40|33648.83|33648.83|33648.83|33648.83|33648.83|33648.83|33648.83|33648.83|0
1643989090000|2022-02-04 15:38:10|33635.91|33635.91|33635.91|33635.91|33635.91|33635.91|33635.91|33635.91|0
1643989100000|2022-02-04 15:38:20|33644.53|33644.53|33638.44|33638.44|33644.53|33644.53|33635.91|33635.91|0
1643989110000|2022-02-04 15:38:30|33634.89|33634.89|33634.89|33634.89|33634.89|33634.89|33630.58|33630.58|0
1643989120000|2022-02-04 15:38:40|33630.58|33630.58|33630.58|33630.58|33630.58|33630.58|33630.58|33630.58|0
1643989130000|2022-02-04 15:38:50|33628.8|33628.8|33611.58|33611.58|33628.8|33628.8|33611.58|33611.58|0
1643989140000|2022-02-04 15:39:00|33609.8|33609.8|33609.8|33609.8|33609.8|33609.8|33609.8|33609.8|0
1643989150000|2022-02-04 15:39:10|33622.72|33622.72|33622.72|33622.72|33622.72|33622.72|33622.72|33622.72|0
1643989160000|2022-02-04 15:39:20|33618.41|33618.41|33618.41|33618.41|33618.41|33618.41|33618.41|33618.41|0
1643989170000|2022-02-04 15:39:30|33614.11|33614.11|33615.88|33615.88|33615.88|33615.88|33614.11|33614.11|0
1643989210000|2022-02-04 15:40:10|33611.58|33611.58|33611.58|33611.58|33611.58|33611.58|33611.58|33611.58|0
1643989220000|2022-02-04 15:40:20|33615.88|33615.88|33615.88|33615.88|33615.88|33615.88|33615.88|33615.88|0
1643989230000|2022-02-04 15:40:30|33607.27|33607.27|33602.96|33602.96|33607.27|33607.27|33602.96|33602.96|0
1643989240000|2022-02-04 15:40:40|33607.27|33607.27|33607.27|33607.27|33607.27|33607.27|33607.27|33607.27|0
1643989250000|2022-02-04 15:40:50|33611.58|33611.58|33611.58|33611.58|33611.58|33611.58|33611.58|33611.58|0
1643989260000|2022-02-04 15:41:00|33613.35|33613.35|33634.89|33634.89|33634.89|33634.89|33613.35|33613.35|0
1643989310000|2022-02-04 15:41:50|33638.44|33638.44|33638.44|33638.44|33638.44|33638.44|33638.44|33638.44|0
1643989330000|2022-02-04 15:42:10|33672.89|33672.89|33674.67|33674.67|33674.67|33674.67|33672.89|33672.89|0
1643989350000|2022-02-04 15:42:30|33687.59|33687.59|33691.9|33691.9|33691.9|33691.9|33687.59|33687.59|0
1643989360000|2022-02-04 15:42:40|33696.2|33696.2|33696.2|33696.2|33696.2|33696.2|33696.2|33696.2|0
1643989380000|2022-02-04 15:43:00|33700.51|33700.51|33704.82|33704.82|33704.82|33704.82|33700.51|33700.51|0
1643989400000|2022-02-04 15:43:20|33706.59|33706.59|33715.21|33715.21|33715.21|33715.21|33706.59|33706.59|0
1643989410000|2022-02-04 15:43:30|33706.59|33706.59|33706.59|33706.59|33706.59|33706.59|33706.59|33706.59|0
1643989420000|2022-02-04 15:43:40|33710.9|33710.9|33710.9|33710.9|33710.9|33710.9|33710.9|33710.9|0
1643989450000|2022-02-04 15:44:10|33709.12|33709.12|33709.12|33709.12|33709.12|33709.12|33709.12|33709.12|0
1643989500000|2022-02-04 15:45:00|33704.82|33704.82|33700.51|33700.51|33704.82|33704.82|33700.51|33700.51|0
1643989510000|2022-02-04 15:45:10|33696.2|33696.2|33691.9|33691.9|33696.2|33696.2|33691.9|33691.9|0
1643989520000|2022-02-04 15:45:20|33696.2|33696.2|33696.2|33696.2|33696.2|33696.2|33696.2|33696.2|0
1643989550000|2022-02-04 15:45:50|33704.82|33704.82|33704.82|33704.82|33704.82|33704.82|33704.82|33704.82|0
1643989560000|2022-02-04 15:46:00|33700.51|33700.51|33700.51|33700.51|33700.51|33700.51|33700.51|33700.51|0
1643989570000|2022-02-04 15:46:10|33698.73|33698.73|33700.51|33700.51|33700.51|33700.51|33698.73|33698.73|0
1643989580000|2022-02-04 15:46:20|33709.12|33709.12|33709.12|33709.12|33709.12|33709.12|33709.12|33709.12|0
1643989590000|2022-02-04 15:46:30|33704.82|33704.82|33704.82|33704.82|33704.82|33704.82|33700.51|33700.51|0
1643989610000|2022-02-04 15:46:50|33706.59|33706.59|33715.21|33715.21|33715.21|33715.21|33706.59|33706.59|0
1643989620000|2022-02-04 15:47:00|33716.98|33716.98|33712.68|33712.68|33716.98|33716.98|33712.68|33712.68|0
1643989630000|2022-02-04 15:47:10|33716.98|33716.98|33721.29|33721.29|33721.29|33721.29|33716.98|33716.98|0
1643989650000|2022-02-04 15:47:30|33725.6|33725.6|33721.29|33721.29|33725.6|33725.6|33721.29|33721.29|0
1643989680000|2022-02-04 15:48:00|33716.98|33716.98|33710.9|33710.9|33716.98|33716.98|33706.59|33706.59|0
1643989700000|2022-02-04 15:48:20|33714.45|33714.45|33712.68|33712.68|33714.45|33714.45|33712.68|33712.68|0
1643989710000|2022-02-04 15:48:30|33716.98|33716.98|33708.37|33708.37|33716.98|33716.98|33708.37|33708.37|0
1643989720000|2022-02-04 15:48:40|33716.98|33716.98|33721.29|33721.29|33721.29|33721.29|33716.98|33716.98|0
1643989750000|2022-02-04 15:49:10|33716.98|33716.98|33725.6|33725.6|33725.6|33725.6|33712.68|33712.68|0
1643989760000|2022-02-04 15:49:20|33727.37|33727.37|33727.37|33727.37|33727.37|33727.37|33727.37|33727.37|0
1643989770000|2022-02-04 15:49:30|33729.15|33729.15|33720.54|33720.54|33729.15|33729.15|33720.54|33720.54|0
1643989790000|2022-02-04 15:49:50|33722.31|33722.31|33722.31|33722.31|33722.31|33722.31|33722.31|33722.31|0
1643989800000|2022-02-04 15:50:00|33718.01|33718.01|33713.7|33713.7|33718.01|33718.01|33713.7|33713.7|0
1643989810000|2022-02-04 15:50:10|33718.01|33718.01|33726.62|33726.62|33726.62|33726.62|33713.7|33713.7|0
1643989830000|2022-02-04 15:50:30|33722.31|33722.31|33722.31|33722.31|33722.31|33722.31|33722.31|33722.31|0
1643989850000|2022-02-04 15:50:50|33720.54|33720.54|33716.23|33716.23|33720.54|33720.54|33716.23|33716.23|0
1643989870000|2022-02-04 15:51:10|33720.54|33720.54|33724.84|33724.84|33724.84|33724.84|33720.54|33720.54|0
1643989900000|2022-02-04 15:51:40|33726.62|33726.62|33726.62|33726.62|33726.62|33726.62|33726.62|33726.62|0
1643989910000|2022-02-04 15:51:50|33735.23|33735.23|33735.23|33735.23|33735.23|33735.23|33735.23|33735.23|0
1643989920000|2022-02-04 15:52:00|33730.93|33730.93|33730.93|33730.93|33730.93|33730.93|33730.93|33730.93|0
1643989930000|2022-02-04 15:52:10|33735.23|33735.23|33735.23|33735.23|33735.23|33735.23|33735.23|33735.23|0
1643989940000|2022-02-04 15:52:20|33739.54|33739.54|33739.54|33739.54|33739.54|33739.54|33739.54|33739.54|0
1643989950000|2022-02-04 15:52:30|33735.23|33735.23|33735.23|33735.23|33735.23|33735.23|33735.23|33735.23|0
1643989970000|2022-02-04 15:52:50|33730.93|33730.93|33730.93|33730.93|33730.93|33730.93|33730.93|33730.93|0
1643989980000|2022-02-04 15:53:00|33735.23|33735.23|33735.23|33735.23|33735.23|33735.23|33735.23|33735.23|0
1643990000000|2022-02-04 15:53:20|33730.93|33730.93|33730.93|33730.93|33730.93|33730.93|33730.93|33730.93|0
1643990010000|2022-02-04 15:53:30|33726.62|33726.62|33718.01|33718.01|33726.62|33726.62|33718.01|33718.01|0
1643990020000|2022-02-04 15:53:40|33712.68|33712.68|33714.45|33714.45|33714.45|33714.45|33712.68|33712.68|0
1643990030000|2022-02-04 15:53:50|33710.15|33710.15|33711.92|33711.92|33711.92|33711.92|33710.15|33710.15|0
1643990040000|2022-02-04 15:54:00|33716.23|33716.23|33716.23|33716.23|33716.23|33716.23|33716.23|33716.23|0
1643990050000|2022-02-04 15:54:10|33720.54|33720.54|33714.45|33714.45|33720.54|33720.54|33714.45|33714.45|0
1643990080000|2022-02-04 15:54:40|33710.15|33710.15|33710.15|33710.15|33710.15|33710.15|33710.15|33710.15|0
1643990100000|2022-02-04 15:55:00|33705.84|33705.84|33705.84|33705.84|33705.84|33705.84|33705.84|33705.84|0
1643990110000|2022-02-04 15:55:10|33710.15|33710.15|33705.84|33705.84|33710.15|33710.15|33705.84|33705.84|0
1643990120000|2022-02-04 15:55:20|33701.53|33701.53|33697.23|33697.23|33701.53|33701.53|33697.23|33697.23|0
1643990130000|2022-02-04 15:55:30|33705.84|33705.84|33705.84|33705.84|33705.84|33705.84|33705.84|33705.84|0
1643990140000|2022-02-04 15:55:40|33710.15|33710.15|33714.45|33714.45|33714.45|33714.45|33705.84|33705.84|0
1643990150000|2022-02-04 15:55:50|33718.76|33718.76|33720.54|33720.54|33720.54|33720.54|33718.76|33718.76|0
1643990160000|2022-02-04 15:56:00|33724.84|33724.84|33724.84|33724.84|33724.84|33724.84|33724.84|33724.84|0
1643990180000|2022-02-04 15:56:20|33729.15|33729.15|33720.54|33720.54|33729.15|33729.15|33720.54|33720.54|0
1643990190000|2022-02-04 15:56:30|33729.15|33729.15|33729.15|33729.15|33729.15|33729.15|33729.15|33729.15|0
1643990210000|2022-02-04 15:56:50|33720.54|33720.54|33724.84|33724.84|33724.84|33724.84|33711.92|33711.92|0
1643990260000|2022-02-04 15:57:40|33733.46|33733.46|33740.29|33740.29|33740.29|33740.29|33731.68|33731.68|0
1643990270000|2022-02-04 15:57:50|33727.37|33727.37|33731.68|33731.68|33731.68|33731.68|33718.76|33718.76|0
1643990310000|2022-02-04 15:58:30|33740.29|33740.29|33746.38|33746.38|33746.38|33746.38|33740.29|33740.29|0
1643990320000|2022-02-04 15:58:40|33748.15|33748.15|33752.46|33752.46|33752.46|33752.46|33748.15|33748.15|0
1643990330000|2022-02-04 15:58:50|33748.15|33748.15|33748.15|33748.15|33748.15|33748.15|33748.15|33748.15|0
1643990370000|2022-02-04 15:59:30|33739.54|33739.54|33739.54|33739.54|33739.54|33739.54|33739.54|33739.54|0
1643990380000|2022-02-04 15:59:40|33743.85|33743.85|33743.85|33743.85|33743.85|33743.85|33743.85|33743.85|0
1643990390000|2022-02-04 15:59:50|33739.54|33739.54|33743.85|33743.85|33743.85|33743.85|33739.54|33739.54|0
1643990400000|2022-02-04 16:00:00|33739.54|33739.54|33735.23|33735.23|33739.54|33739.54|33735.23|33735.23|0
1643990410000|2022-02-04 16:00:10|33743.85|33743.85|33752.46|33752.46|33752.46|33752.46|33743.85|33743.85|0
1643990420000|2022-02-04 16:00:20|33743.85|33743.85|33743.85|33743.85|33743.85|33743.85|33743.85|33743.85|0
1643990430000|2022-02-04 16:00:30|33739.54|33739.54|33742.07|33742.07|33742.07|33742.07|33733.46|33733.46|0
1643990440000|2022-02-04 16:00:40|33733.46|33733.46|33735.23|33735.23|33735.23|33735.23|33733.46|33733.46|0
1643990460000|2022-02-04 16:01:00|33743.85|33743.85|33743.85|33743.85|33743.85|33743.85|33743.85|33743.85|0
1643990470000|2022-02-04 16:01:10|33748.15|33748.15|33743.85|33743.85|33752.46|33752.46|33743.85|33743.85|0
1643990480000|2022-02-04 16:01:20|33739.54|33739.54|33739.54|33739.54|33739.54|33739.54|33739.54|33739.54|0
1643990490000|2022-02-04 16:01:30|33737.76|33737.76|33737.76|33737.76|33737.76|33737.76|33737.76|33737.76|0
1643990510000|2022-02-04 16:01:50|33750.68|33750.68|33750.68|33750.68|33750.68|33750.68|33750.68|33750.68|0
1643990520000|2022-02-04 16:02:00|33754.99|33754.99|33750.68|33750.68|33754.99|33754.99|33750.68|33750.68|0
1643990580000|2022-02-04 16:03:00|33752.46|33752.46|33748.15|33748.15|33754.24|33754.24|33748.15|33748.15|0
1643990590000|2022-02-04 16:03:10|33743.85|33743.85|33743.85|33743.85|33743.85|33743.85|33743.85|33743.85|0
1643990610000|2022-02-04 16:03:30|33745.62|33745.62|33743.85|33743.85|33745.62|33745.62|33743.85|33743.85|0
1643990620000|2022-02-04 16:03:40|33739.54|33739.54|33739.54|33739.54|33739.54|33739.54|33739.54|33739.54|0
1643990650000|2022-02-04 16:04:10|33741.32|33741.32|33745.62|33745.62|33745.62|33745.62|33741.32|33741.32|0
1643990660000|2022-02-04 16:04:20|33741.32|33741.32|33737.01|33737.01|33741.32|33741.32|33737.01|33737.01|0
1643990690000|2022-02-04 16:04:50|33732.71|33732.71|33732.71|33732.71|33732.71|33732.71|33732.71|33732.71|0
1643990700000|2022-02-04 16:05:00|33737.01|33737.01|33732.71|33732.71|33737.01|33737.01|33732.71|33732.71|0
1643990740000|2022-02-04 16:05:40|33728.4|33728.4|33732.71|33732.71|33732.71|33732.71|33728.4|33728.4|0
1643990750000|2022-02-04 16:05:50|33728.4|33728.4|33728.4|33728.4|33728.4|33728.4|33728.4|33728.4|0
1643990770000|2022-02-04 16:06:10|33732.71|33732.71|33732.71|33732.71|33732.71|33732.71|33732.71|33732.71|0
1643990780000|2022-02-04 16:06:20|33737.01|33737.01|33732.71|33732.71|33737.01|33737.01|33732.71|33732.71|0
1643990790000|2022-02-04 16:06:30|33728.4|33728.4|33728.4|33728.4|33728.4|33728.4|33724.09|33724.09|0
1643990800000|2022-02-04 16:06:40|33732.71|33732.71|33732.71|33732.71|33732.71|33732.71|33732.71|33732.71|0
1643990810000|2022-02-04 16:06:50|33737.01|33737.01|33737.01|33737.01|33737.01|33737.01|33737.01|33737.01|0
1643990830000|2022-02-04 16:07:10|33732.71|33732.71|33728.4|33728.4|33732.71|33732.71|33728.4|33728.4|0
1643990850000|2022-02-04 16:07:30|33724.09|33724.09|33724.09|33724.09|33724.09|33724.09|33724.09|33724.09|0
1643990880000|2022-02-04 16:08:00|33728.4|33728.4|33728.4|33728.4|33728.4|33728.4|33728.4|33728.4|0
1643990910000|2022-02-04 16:08:30|33732.71|33732.71|33732.71|33732.71|33732.71|33732.71|33732.71|33732.71|0
1643990930000|2022-02-04 16:08:50|33737.01|33737.01|33737.01|33737.01|33737.01|33737.01|33737.01|33737.01|0
1643990940000|2022-02-04 16:09:00|33738.79|33738.79|33738.79|33738.79|33738.79|33738.79|33738.79|33738.79|0
1643990960000|2022-02-04 16:09:20|33740.57|33740.57|33749.18|33749.18|33749.18|33749.18|33740.57|33740.57|0
1643990970000|2022-02-04 16:09:30|33744.87|33744.87|33744.87|33744.87|33744.87|33744.87|33744.87|33744.87|0
1643990980000|2022-02-04 16:09:40|33740.57|33740.57|33740.57|33740.57|33740.57|33740.57|33736.26|33736.26|0
1643990990000|2022-02-04 16:09:50|33736.26|33736.26|33736.26|33736.26|33736.26|33736.26|33736.26|33736.26|0
1643991020000|2022-02-04 16:10:20|33731.95|33731.95|33731.95|33731.95|33731.95|33731.95|33731.95|33731.95|0
1643991030000|2022-02-04 16:10:30|33733.73|33733.73|33742.34|33742.34|33742.34|33742.34|33733.73|33733.73|0
1643991040000|2022-02-04 16:10:40|33738.79|33738.79|33730.18|33730.18|33738.79|33738.79|33730.18|33730.18|0
1643991050000|2022-02-04 16:10:50|33725.87|33725.87|33734.48|33734.48|33734.48|33734.48|33725.87|33725.87|0
1643991060000|2022-02-04 16:11:00|33730.18|33730.18|33725.87|33725.87|33730.18|33730.18|33725.87|33725.87|0
1643991070000|2022-02-04 16:11:10|33734.48|33734.48|33734.48|33734.48|33734.48|33734.48|33734.48|33734.48|0
1643991110000|2022-02-04 16:11:50|33738.79|33738.79|33738.79|33738.79|33738.79|33738.79|33738.79|33738.79|0
1643991120000|2022-02-04 16:12:00|33743.1|33743.1|33743.1|33743.1|33747.4|33747.4|33743.1|33743.1|0
1643991150000|2022-02-04 16:12:30|33760.32|33760.32|33760.32|33760.32|33760.32|33760.32|33760.32|33760.32|0
1643991160000|2022-02-04 16:12:40|33764.63|33764.63|33764.63|33764.63|33764.63|33764.63|33764.63|33764.63|0
1643991180000|2022-02-04 16:13:00|33760.32|33760.32|33764.63|33764.63|33764.63|33764.63|33760.32|33760.32|0
1643991190000|2022-02-04 16:13:10|33768.93|33768.93|33772.49|33772.49|33772.49|33772.49|33768.93|33768.93|0
1643991200000|2022-02-04 16:13:20|33781.1|33781.1|33781.1|33781.1|33781.1|33781.1|33781.1|33781.1|0
1643991230000|2022-02-04 16:13:50|33776.79|33776.79|33776.79|33776.79|33776.79|33776.79|33776.79|33776.79|0
1643991260000|2022-02-04 16:14:20|33772.49|33772.49|33772.49|33772.49|33772.49|33772.49|33772.49|33772.49|0
1643991280000|2022-02-04 16:14:40|33768.18|33768.18|33768.18|33768.18|33768.18|33768.18|33768.18|33768.18|0
1643991300000|2022-02-04 16:15:00|33772.49|33772.49|33763.88|33763.88|33772.49|33772.49|33763.88|33763.88|0
1643991310000|2022-02-04 16:15:10|33759.57|33759.57|33759.57|33759.57|33759.57|33759.57|33759.57|33759.57|0
1643991330000|2022-02-04 16:15:30|33763.88|33763.88|33763.88|33763.88|33763.88|33763.88|33763.88|33763.88|0
1643991350000|2022-02-04 16:15:50|33759.57|33759.57|33763.88|33763.88|33763.88|33763.88|33759.57|33759.57|0
1643991370000|2022-02-04 16:16:10|33765.65|33765.65|33765.65|33765.65|33765.65|33765.65|33765.65|33765.65|0
1643991380000|2022-02-04 16:16:20|33769.96|33769.96|33769.96|33769.96|33769.96|33769.96|33769.96|33769.96|0
1643991400000|2022-02-04 16:16:40|33774.27|33774.27|33774.27|33774.27|33774.27|33774.27|33774.27|33774.27|0
1643991410000|2022-02-04 16:16:50|33769.96|33769.96|33769.96|33769.96|33769.96|33769.96|33769.96|33769.96|0
1643991420000|2022-02-04 16:17:00|33774.27|33774.27|33774.27|33774.27|33774.27|33774.27|33774.27|33774.27|0
1643991430000|2022-02-04 16:17:10|33777.82|33777.82|33777.82|33777.82|33777.82|33777.82|33777.82|33777.82|0
1643991440000|2022-02-04 16:17:20|33769.21|33769.21|33764.9|33764.9|33769.21|33769.21|33764.9|33764.9|0
1643991450000|2022-02-04 16:17:30|33769.21|33769.21|33777.82|33777.82|33777.82|33777.82|33769.21|33769.21|0
1643991460000|2022-02-04 16:17:40|33781.37|33781.37|33779.6|33779.6|33781.37|33781.37|33779.6|33779.6|0
1643991470000|2022-02-04 16:17:50|33775.29|33775.29|33777.07|33777.07|33777.07|33777.07|33775.29|33775.29|0
1643991480000|2022-02-04 16:18:00|33778.85|33778.85|33781.37|33781.37|33783.15|33783.15|33778.85|33778.85|0
1643991500000|2022-02-04 16:18:20|33777.07|33777.07|33777.07|33777.07|33777.07|33777.07|33777.07|33777.07|0
1643991510000|2022-02-04 16:18:30|33781.37|33781.37|33781.37|33781.37|33781.37|33781.37|33781.37|33781.37|0
1643991530000|2022-02-04 16:18:50|33777.07|33777.07|33772.76|33772.76|33777.07|33777.07|33772.76|33772.76|0
1643991540000|2022-02-04 16:19:00|33770.98|33770.98|33770.98|33770.98|33770.98|33770.98|33770.98|33770.98|0
1643991550000|2022-02-04 16:19:10|33766.68|33766.68|33766.68|33766.68|33766.68|33766.68|33766.68|33766.68|0
1643991560000|2022-02-04 16:19:20|33770.98|33770.98|33770.98|33770.98|33770.98|33770.98|33770.98|33770.98|0
1643991570000|2022-02-04 16:19:30|33777.07|33777.07|33777.07|33777.07|33777.07|33777.07|33777.07|33777.07|0
1643991590000|2022-02-04 16:19:50|33772.76|33772.76|33768.46|33768.46|33772.76|33772.76|33768.46|33768.46|0
1643991600000|2022-02-04 16:20:00|33766.68|33766.68|33770.98|33770.98|33770.98|33770.98|33766.68|33766.68|0
1643991640000|2022-02-04 16:20:40|33762.37|33762.37|33760.59|33760.59|33762.37|33762.37|33760.59|33760.59|0
1643991650000|2022-02-04 16:20:50|33764.9|33764.9|33760.59|33760.59|33764.9|33764.9|33760.59|33760.59|0
1643991660000|2022-02-04 16:21:00|33764.9|33764.9|33760.59|33760.59|33764.9|33764.9|33760.59|33760.59|0
1643991670000|2022-02-04 16:21:10|33764.9|33764.9|33760.59|33760.59|33764.9|33764.9|33760.59|33760.59|0
1643991680000|2022-02-04 16:21:20|33764.9|33764.9|33764.9|33764.9|33764.9|33764.9|33764.9|33764.9|0
1643991690000|2022-02-04 16:21:30|33769.21|33769.21|33773.51|33773.51|33773.51|33773.51|33769.21|33769.21|0
1643991720000|2022-02-04 16:22:00|33777.82|33777.82|33777.82|33777.82|33777.82|33777.82|33777.82|33777.82|0
1643991730000|2022-02-04 16:22:10|33773.51|33773.51|33769.21|33769.21|33773.51|33773.51|33769.21|33769.21|0
1643991740000|2022-02-04 16:22:20|33773.51|33773.51|33769.21|33769.21|33773.51|33773.51|33769.21|33769.21|0
1643991780000|2022-02-04 16:23:00|33773.51|33773.51|33773.51|33773.51|33773.51|33773.51|33773.51|33773.51|0
1643991800000|2022-02-04 16:23:20|33775.29|33775.29|33775.29|33775.29|33775.29|33775.29|33775.29|33775.29|0
1643991820000|2022-02-04 16:23:40|33779.6|33779.6|33779.6|33779.6|33779.6|33779.6|33779.6|33779.6|0
1643991830000|2022-02-04 16:23:50|33783.9|33783.9|33783.9|33783.9|33783.9|33783.9|33783.9|33783.9|0
1643991840000|2022-02-04 16:24:00|33782.13|33782.13|33777.82|33777.82|33782.13|33782.13|33773.51|33773.51|0
1643991850000|2022-02-04 16:24:10|33769.21|33769.21|33769.21|33769.21|33769.21|33769.21|33769.21|33769.21|0
1643991870000|2022-02-04 16:24:30|33764.9|33764.9|33773.51|33773.51|33773.51|33773.51|33764.9|33764.9|0
1643991880000|2022-02-04 16:24:40|33769.21|33769.21|33769.21|33769.21|33769.21|33769.21|33769.21|33769.21|0
1643991890000|2022-02-04 16:24:50|33770.98|33770.98|33770.98|33770.98|33770.98|33770.98|33770.98|33770.98|0
1643991900000|2022-02-04 16:25:00|33775.29|33775.29|33777.82|33777.82|33779.6|33779.6|33775.29|33775.29|0
1643991910000|2022-02-04 16:25:10|33773.51|33773.51|33773.51|33773.51|33773.51|33773.51|33773.51|33773.51|0
1643991920000|2022-02-04 16:25:20|33777.82|33777.82|33777.82|33777.82|33777.82|33777.82|33777.82|33777.82|0
1643991930000|2022-02-04 16:25:30|33764.9|33764.9|33773.51|33773.51|33773.51|33773.51|33764.9|33764.9|0
1643991950000|2022-02-04 16:25:50|33775.29|33775.29|33777.07|33777.07|33777.07|33777.07|33775.29|33775.29|0
1643991960000|2022-02-04 16:26:00|33781.37|33781.37|33781.37|33781.37|33781.37|33781.37|33781.37|33781.37|0
1643991990000|2022-02-04 16:26:30|33783.15|33783.15|33784.93|33784.93|33784.93|33784.93|33783.15|33783.15|0
1643992000000|2022-02-04 16:26:40|33783.15|33783.15|33778.85|33778.85|33783.15|33783.15|33770.23|33770.23|0
1643992020000|2022-02-04 16:27:00|33783.15|33783.15|33784.93|33784.93|33784.93|33784.93|33783.15|33783.15|0
1643992030000|2022-02-04 16:27:10|33783.15|33783.15|33778.85|33778.85|33783.15|33783.15|33778.85|33778.85|0
1643992050000|2022-02-04 16:27:30|33780.62|33780.62|33784.93|33784.93|33784.93|33784.93|33780.62|33780.62|0
1643992060000|2022-02-04 16:27:40|33789.24|33789.24|33789.24|33789.24|33789.24|33789.24|33789.24|33789.24|0
1643992070000|2022-02-04 16:27:50|33784.93|33784.93|33777.07|33777.07|33784.93|33784.93|33777.07|33777.07|0
1643992080000|2022-02-04 16:28:00|33768.46|33768.46|33777.07|33777.07|33777.07|33777.07|33768.46|33768.46|0
1643992090000|2022-02-04 16:28:10|33764.15|33764.15|33760.59|33760.59|33772.76|33772.76|33760.59|33760.59|0
1643992100000|2022-02-04 16:28:20|33764.9|33764.9|33766.68|33766.68|33766.68|33766.68|33764.9|33764.9|0
1643992140000|2022-02-04 16:29:00|33758.06|33758.06|33762.37|33762.37|33762.37|33762.37|33758.06|33758.06|0
1643992150000|2022-02-04 16:29:10|33753.76|33753.76|33753.76|33753.76|33758.06|33758.06|33749.45|33749.45|0
1643992160000|2022-02-04 16:29:20|33758.06|33758.06|33758.06|33758.06|33758.06|33758.06|33758.06|33758.06|0
1643992170000|2022-02-04 16:29:30|33749.45|33749.45|33759.84|33759.84|33759.84|33759.84|33749.45|33749.45|0
1643992180000|2022-02-04 16:29:40|33764.15|33764.15|33764.15|33764.15|33764.15|33764.15|33764.15|33764.15|0
1643992190000|2022-02-04 16:29:50|33768.46|33768.46|33759.84|33759.84|33768.46|33768.46|33759.84|33759.84|0
1644221700000|2022-02-07 08:15:00|33883.23|33883.23|33877.42|33877.42|33888.56|33888.56|33877.42|33877.42|0
1644221710000|2022-02-07 08:15:10|33873.11|33873.11|33873.11|33873.11|33873.11|33873.11|33873.11|33873.11|0
1644221760000|2022-02-07 08:16:00|33877.42|33877.42|33870.31|33870.31|33877.42|33877.42|33870.31|33870.31|0
1644221770000|2022-02-07 08:16:10|33866|33866|33848.77|33848.77|33866|33866|33848.77|33848.77|0
1644221820000|2022-02-07 08:17:00|33853.08|33853.08|33853.08|33853.08|33853.08|33853.08|33853.08|33853.08|0
1644221830000|2022-02-07 08:17:10|33848.77|33848.77|33844.47|33844.47|33848.77|33848.77|33844.47|33844.47|0
1644221840000|2022-02-07 08:17:20|33840.16|33840.16|33827.24|33827.24|33840.16|33840.16|33827.24|33827.24|0
1644221850000|2022-02-07 08:17:30|33801.4|33801.4|33801.4|33801.4|33801.4|33801.4|33801.4|33801.4|0
1644221860000|2022-02-07 08:17:40|33797.1|33797.1|33805.71|33805.71|33805.71|33805.71|33797.1|33797.1|0
1644221870000|2022-02-07 08:17:50|33801.4|33801.4|33801.4|33801.4|33801.4|33801.4|33801.4|33801.4|0
1644221890000|2022-02-07 08:18:10|33788.48|33788.48|33788.48|33788.48|33788.48|33788.48|33788.48|33788.48|0
1644221900000|2022-02-07 08:18:20|33782.88|33782.88|33787.19|33787.19|33787.19|33787.19|33782.88|33782.88|0
1644221930000|2022-02-07 08:18:50|33778.57|33778.57|33778.57|33778.57|33778.57|33778.57|33778.57|33778.57|0
1644221940000|2022-02-07 08:19:00|33761.35|33761.35|33765.65|33765.65|33765.65|33765.65|33761.35|33761.35|0
1644221970000|2022-02-07 08:19:30|33761.35|33761.35|33761.35|33761.35|33761.35|33761.35|33761.35|33761.35|0
1644221990000|2022-02-07 08:19:50|33765.65|33765.65|33765.65|33765.65|33765.65|33765.65|33765.65|33765.65|0
1644222010000|2022-02-07 08:20:10|33774.27|33774.27|33774.27|33774.27|33774.27|33774.27|33774.27|33774.27|0
1644222030000|2022-02-07 08:20:30|33782.88|33782.88|33782.88|33782.88|33782.88|33782.88|33782.88|33782.88|0
1644222060000|2022-02-07 08:21:00|33786.43|33786.43|33786.43|33786.43|33786.43|33786.43|33786.43|33786.43|0
1644222110000|2022-02-07 08:21:50|33782.13|33782.13|33786.43|33786.43|33786.43|33786.43|33782.13|33782.13|0
1644222120000|2022-02-07 08:22:00|33790.74|33790.74|33790.74|33790.74|33790.74|33790.74|33790.74|33790.74|0
1644222150000|2022-02-07 08:22:30|33787.19|33787.19|33787.19|33787.19|33787.19|33787.19|33787.19|33787.19|0
1644222170000|2022-02-07 08:22:50|33783.63|33783.63|33775.02|33775.02|33783.63|33783.63|33775.02|33775.02|0
1644222180000|2022-02-07 08:23:00|33783.63|33783.63|33783.63|33783.63|33783.63|33783.63|33783.63|33783.63|0
1644222190000|2022-02-07 08:23:10|33785.41|33785.41|33785.41|33785.41|33785.41|33785.41|33785.41|33785.41|0
1644222240000|2022-02-07 08:24:00|33788.96|33788.96|33788.96|33788.96|33788.96|33788.96|33788.96|33788.96|0
1644222250000|2022-02-07 08:24:10|33780.35|33780.35|33780.35|33780.35|33780.35|33780.35|33776.04|33776.04|0
1644222260000|2022-02-07 08:24:20|33776.79|33776.79|33776.79|33776.79|33776.79|33776.79|33776.79|33776.79|0
1644222290000|2022-02-07 08:24:50|33771.46|33771.46|33771.46|33771.46|33771.46|33771.46|33771.46|33771.46|0
1644222300000|2022-02-07 08:25:00|33773.24|33773.24|33770.71|33770.71|33773.24|33773.24|33768.93|33768.93|0
1644222330000|2022-02-07 08:25:30|33772.49|33772.49|33776.79|33776.79|33776.79|33776.79|33772.49|33772.49|0
1644222360000|2022-02-07 08:26:00|33778.57|33778.57|33778.57|33778.57|33778.57|33778.57|33778.57|33778.57|0
1644222400000|2022-02-07 08:26:40|33787.19|33787.19|33787.19|33787.19|33787.19|33787.19|33787.19|33787.19|0
1644222420000|2022-02-07 08:27:00|33778.57|33778.57|33780.35|33780.35|33780.35|33780.35|33778.57|33778.57|0
1644222440000|2022-02-07 08:27:20|33784.66|33784.66|33784.66|33784.66|33784.66|33784.66|33784.66|33784.66|0
1644222450000|2022-02-07 08:27:30|33781.1|33781.1|33781.1|33781.1|33781.1|33781.1|33781.1|33781.1|0
1644222480000|2022-02-07 08:28:00|33755.26|33755.26|33755.26|33755.26|33755.26|33755.26|33755.26|33755.26|0
1644222490000|2022-02-07 08:28:10|33751.71|33751.71|33751.71|33751.71|33751.71|33751.71|33751.71|33751.71|0
1644222510000|2022-02-07 08:28:30|33749.93|33749.93|33745.62|33745.62|33749.93|33749.93|33745.62|33745.62|0
1644222520000|2022-02-07 08:28:40|33749.93|33749.93|33749.93|33749.93|33749.93|33749.93|33749.93|33749.93|0
1644222530000|2022-02-07 08:28:50|33754.24|33754.24|33757.79|33757.79|33757.79|33757.79|33754.24|33754.24|0
1644222560000|2022-02-07 08:29:20|33770.71|33770.71|33757.79|33757.79|33770.71|33770.71|33757.79|33757.79|0
1644222600000|2022-02-07 08:30:00|33762.1|33762.1|33762.1|33762.1|33762.1|33762.1|33762.1|33762.1|0
1644222620000|2022-02-07 08:30:20|33757.79|33757.79|33757.79|33757.79|33757.79|33757.79|33757.79|33757.79|0
1644222630000|2022-02-07 08:30:30|33762.1|33762.1|33762.1|33762.1|33762.1|33762.1|33762.1|33762.1|0
1644222650000|2022-02-07 08:30:50|33757.79|33757.79|33757.79|33757.79|33757.79|33757.79|33757.79|33757.79|0
1644222660000|2022-02-07 08:31:00|33753.49|33753.49|33757.79|33757.79|33757.79|33757.79|33753.49|33753.49|0
1644222690000|2022-02-07 08:31:30|33759.57|33759.57|33759.57|33759.57|33759.57|33759.57|33759.57|33759.57|0
1644222700000|2022-02-07 08:31:40|33755.26|33755.26|33759.57|33759.57|33759.57|33759.57|33755.26|33755.26|0
1644222710000|2022-02-07 08:31:50|33746.65|33746.65|33750.96|33750.96|33750.96|33750.96|33742.34|33742.34|0
1644222730000|2022-02-07 08:32:10|33755.26|33755.26|33755.26|33755.26|33755.26|33755.26|33755.26|33755.26|0
1644222750000|2022-02-07 08:32:30|33759.57|33759.57|33774.27|33774.27|33774.27|33774.27|33759.57|33759.57|0
1644222760000|2022-02-07 08:32:40|33761.35|33761.35|33757.04|33757.04|33761.35|33761.35|33757.04|33757.04|0
1644222770000|2022-02-07 08:32:50|33758.82|33758.82|33780.35|33780.35|33780.35|33780.35|33758.82|33758.82|0
1644222790000|2022-02-07 08:33:10|33778.57|33778.57|33778.57|33778.57|33778.57|33778.57|33778.57|33778.57|0
1644222800000|2022-02-07 08:33:20|33752.73|33752.73|33752.73|33752.73|33752.73|33752.73|33752.73|33752.73|0
1644222810000|2022-02-07 08:33:30|33748.43|33748.43|33748.43|33748.43|33748.43|33748.43|33748.43|33748.43|0
1644222840000|2022-02-07 08:34:00|33757.04|33757.04|33757.04|33757.04|33757.04|33757.04|33757.04|33757.04|0
1644222890000|2022-02-07 08:34:50|33752.73|33752.73|33752.73|33752.73|33752.73|33752.73|33752.73|33752.73|0
1644222910000|2022-02-07 08:35:10|33744.12|33744.12|33744.12|33744.12|33744.12|33744.12|33744.12|33744.12|0
1644222920000|2022-02-07 08:35:20|33752.73|33752.73|33746.65|33746.65|33752.73|33752.73|33746.65|33746.65|0
1644222930000|2022-02-07 08:35:30|33748.43|33748.43|33746.65|33746.65|33751.98|33751.98|33746.65|33746.65|0
1644222940000|2022-02-07 08:35:40|33748.43|33748.43|33748.43|33748.43|33748.43|33748.43|33748.43|33748.43|0
1644222950000|2022-02-07 08:35:50|33761.35|33761.35|33761.35|33761.35|33761.35|33761.35|33761.35|33761.35|0
1644222960000|2022-02-07 08:36:00|33752.73|33752.73|33747.67|33747.67|33752.73|33752.73|33744.12|33744.12|0
1644222980000|2022-02-07 08:36:20|33730.45|33730.45|33730.45|33730.45|33730.45|33730.45|33730.45|33730.45|0
1644223030000|2022-02-07 08:37:10|33739.06|33739.06|33734.76|33734.76|33739.06|33739.06|33734.76|33734.76|0
1644223050000|2022-02-07 08:37:30|33730.45|33730.45|33730.45|33730.45|33730.45|33730.45|33730.45|33730.45|0
1644223060000|2022-02-07 08:37:40|33717.53|33717.53|33721.84|33721.84|33721.84|33721.84|33717.53|33717.53|0
1644223070000|2022-02-07 08:37:50|33726.14|33726.14|33726.14|33726.14|33726.14|33726.14|33726.14|33726.14|0
1644223100000|2022-02-07 08:38:20|33739.06|33739.06|33739.06|33739.06|33739.06|33739.06|33739.06|33739.06|0
1644223110000|2022-02-07 08:38:30|33726.14|33726.14|33713.97|33713.97|33726.14|33726.14|33713.97|33713.97|0
1644223130000|2022-02-07 08:38:50|33712.2|33712.2|33712.2|33712.2|33712.2|33712.2|33712.2|33712.2|0
1644223200000|2022-02-07 08:40:00|33710.42|33710.42|33701.81|33701.81|33710.42|33710.42|33701.81|33701.81|0
1644223230000|2022-02-07 08:40:30|33719.03|33719.03|33719.03|33719.03|33719.03|33719.03|33719.03|33719.03|0
1644223250000|2022-02-07 08:40:50|33706.11|33706.11|33706.11|33706.11|33706.11|33706.11|33706.11|33706.11|0
1644223290000|2022-02-07 08:41:30|33709.67|33709.67|33709.67|33709.67|33709.67|33709.67|33709.67|33709.67|0
1644223350000|2022-02-07 08:42:30|33718.28|33718.28|33718.28|33718.28|33718.28|33718.28|33718.28|33718.28|0
1644223360000|2022-02-07 08:42:40|33713.97|33713.97|33713.97|33713.97|33713.97|33713.97|33713.97|33713.97|0
1644223390000|2022-02-07 08:43:10|33722.59|33722.59|33722.59|33722.59|33722.59|33722.59|33722.59|33722.59|0
1644223400000|2022-02-07 08:43:20|33726.89|33726.89|33722.59|33722.59|33726.89|33726.89|33722.59|33722.59|0
1644223440000|2022-02-07 08:44:00|33726.89|33726.89|33726.89|33726.89|33726.89|33726.89|33726.89|33726.89|0
1644223500000|2022-02-07 08:45:00|33739.81|33739.81|33739.81|33739.81|33739.81|33739.81|33739.81|33739.81|0
1644223520000|2022-02-07 08:45:20|33741.59|33741.59|33741.59|33741.59|33741.59|33741.59|33741.59|33741.59|0
1644223540000|2022-02-07 08:45:40|33750.2|33750.2|33750.2|33750.2|33750.2|33750.2|33750.2|33750.2|0
1644223550000|2022-02-07 08:45:50|33755.54|33755.54|33755.54|33755.54|33755.54|33755.54|33755.54|33755.54|0
1644223570000|2022-02-07 08:46:10|33764.15|33764.15|33764.15|33764.15|33764.15|33764.15|33764.15|33764.15|0
1644223630000|2022-02-07 08:47:10|33768.46|33768.46|33768.46|33768.46|33768.46|33768.46|33768.46|33768.46|0
1644223650000|2022-02-07 08:47:30|33772.76|33772.76|33764.15|33764.15|33772.76|33772.76|33764.15|33764.15|0
1644223680000|2022-02-07 08:48:00|33767.7|33767.7|33763.4|33763.4|33767.7|33767.7|33763.4|33763.4|0
1644223690000|2022-02-07 08:48:10|33772.01|33772.01|33776.32|33776.32|33776.32|33776.32|33772.01|33772.01|0
1644223710000|2022-02-07 08:48:30|33772.01|33772.01|33768.73|33768.73|33772.01|33772.01|33763.4|33763.4|0
1644223750000|2022-02-07 08:49:10|33777.34|33777.34|33777.34|33777.34|33790.26|33790.26|33777.34|33777.34|0
1644223800000|2022-02-07 08:50:00|33794.57|33794.57|33794.57|33794.57|33794.57|33794.57|33794.57|33794.57|0
1644223810000|2022-02-07 08:50:10|33777.34|33777.34|33777.34|33777.34|33777.34|33777.34|33777.34|33777.34|0
1644223900000|2022-02-07 08:51:40|33785.95|33785.95|33785.95|33785.95|33785.95|33785.95|33785.95|33785.95|0
1644223920000|2022-02-07 08:52:00|33798.87|33798.87|33812.82|33812.82|33812.82|33812.82|33798.87|33798.87|0
1644223930000|2022-02-07 08:52:10|33818.15|33818.15|33818.15|33818.15|33818.15|33818.15|33818.15|33818.15|0
1644223940000|2022-02-07 08:52:20|33816.37|33816.37|33816.37|33816.37|33816.37|33816.37|33816.37|33816.37|0
1644223960000|2022-02-07 08:52:40|33824.99|33824.99|33824.99|33824.99|33824.99|33824.99|33824.99|33824.99|0
1644224000000|2022-02-07 08:53:20|33816.37|33816.37|33816.37|33816.37|33816.37|33816.37|33816.37|33816.37|0
1644224020000|2022-02-07 08:53:40|33803.45|33803.45|33816.37|33816.37|33816.37|33816.37|33803.45|33803.45|0
1644224030000|2022-02-07 08:53:50|33812.82|33812.82|33812.82|33812.82|33812.82|33812.82|33812.82|33812.82|0
1644224050000|2022-02-07 08:54:10|33808.51|33808.51|33808.51|33808.51|33808.51|33808.51|33808.51|33808.51|0
1644224070000|2022-02-07 08:54:30|33804.2|33804.2|33804.2|33804.2|33804.2|33804.2|33804.2|33804.2|0
1644224140000|2022-02-07 08:55:40|33808.51|33808.51|33808.51|33808.51|33808.51|33808.51|33808.51|33808.51|0
1644224160000|2022-02-07 08:56:00|33812.82|33812.82|33812.82|33812.82|33812.82|33812.82|33812.82|33812.82|0
1644224170000|2022-02-07 08:56:10|33799.9|33799.9|33799.9|33799.9|33799.9|33799.9|33799.9|33799.9|0
1644224190000|2022-02-07 08:56:30|33804.2|33804.2|33804.2|33804.2|33804.2|33804.2|33804.2|33804.2|0
1644224340000|2022-02-07 08:59:00|33817.12|33817.12|33817.12|33817.12|33817.12|33817.12|33817.12|33817.12|0
1644224350000|2022-02-07 08:59:10|33820.68|33820.68|33824.99|33824.99|33829.29|33829.29|33820.68|33820.68|0
1644224370000|2022-02-07 08:59:30|33820.68|33820.68|33820.68|33820.68|33820.68|33820.68|33820.68|33820.68|0
1644224390000|2022-02-07 08:59:50|33807.76|33807.76|33807.76|33807.76|33807.76|33807.76|33807.76|33807.76|0
1644224400000|2022-02-07 09:00:00|33816.37|33816.37|33816.37|33816.37|33816.37|33816.37|33816.37|33816.37|0
1644224430000|2022-02-07 09:00:30|33824.99|33824.99|33820.68|33820.68|33824.99|33824.99|33820.68|33820.68|0
1644224440000|2022-02-07 09:00:40|33816.37|33816.37|33812.07|33812.07|33816.37|33816.37|33812.07|33812.07|0
1644224450000|2022-02-07 09:00:50|33803.45|33803.45|33807.76|33807.76|33816.37|33816.37|33803.45|33803.45|0
1644224460000|2022-02-07 09:01:00|33803.45|33803.45|33799.15|33799.15|33812.07|33812.07|33799.15|33799.15|0
1644224510000|2022-02-07 09:01:50|33792.04|33792.04|33792.04|33792.04|33792.04|33792.04|33792.04|33792.04|0
1644224520000|2022-02-07 09:02:00|33787.73|33787.73|33792.04|33792.04|33792.04|33792.04|33787.73|33787.73|0
1644224530000|2022-02-07 09:02:10|33796.34|33796.34|33796.34|33796.34|33796.34|33796.34|33796.34|33796.34|0
1644224550000|2022-02-07 09:02:30|33792.04|33792.04|33792.04|33792.04|33792.04|33792.04|33792.04|33792.04|0
1644224620000|2022-02-07 09:03:40|33795.59|33795.59|33795.59|33795.59|33795.59|33795.59|33795.59|33795.59|0
1644224630000|2022-02-07 09:03:50|33782.67|33782.67|33782.67|33782.67|33782.67|33782.67|33782.67|33782.67|0
1644224640000|2022-02-07 09:04:00|33794.84|33794.84|33794.84|33794.84|33794.84|33794.84|33794.84|33794.84|0
1644224650000|2022-02-07 09:04:10|33786.23|33786.23|33786.23|33786.23|33786.23|33786.23|33786.23|33786.23|0
1644224660000|2022-02-07 09:04:20|33790.53|33790.53|33790.53|33790.53|33790.53|33790.53|33790.53|33790.53|0
1644224680000|2022-02-07 09:04:40|33794.84|33794.84|33790.53|33790.53|33794.84|33794.84|33790.53|33790.53|0
1644224720000|2022-02-07 09:05:20|33777.61|33777.61|33761.89|33761.89|33777.61|33777.61|33761.89|33761.89|0
1644224740000|2022-02-07 09:05:40|33766.2|33766.2|33786.98|33786.98|33786.98|33786.98|33766.2|33766.2|0
1644224780000|2022-02-07 09:06:20|33774.06|33774.06|33786.98|33786.98|33786.98|33786.98|33774.06|33774.06|0
1644224790000|2022-02-07 09:06:30|33782.67|33782.67|33782.67|33782.67|33786.98|33786.98|33778.37|33778.37|0
1644224800000|2022-02-07 09:06:40|33786.98|33786.98|33786.98|33786.98|33786.98|33786.98|33786.98|33786.98|0
1644224810000|2022-02-07 09:06:50|33782.67|33782.67|33778.37|33778.37|33782.67|33782.67|33778.37|33778.37|0
1644224830000|2022-02-07 09:07:10|33786.98|33786.98|33786.98|33786.98|33786.98|33786.98|33786.98|33786.98|0
1644224850000|2022-02-07 09:07:30|33791.29|33791.29|33791.29|33791.29|33791.29|33791.29|33791.29|33791.29|0
1644224900000|2022-02-07 09:08:20|33795.59|33795.59|33797.37|33797.37|33797.37|33797.37|33795.59|33795.59|0
1644224910000|2022-02-07 09:08:30|33801.68|33801.68|33797.37|33797.37|33801.68|33801.68|33797.37|33797.37|0
1644224920000|2022-02-07 09:08:40|33801.68|33801.68|33801.68|33801.68|33801.68|33801.68|33801.68|33801.68|0
1644224940000|2022-02-07 09:09:00|33810.29|33810.29|33810.29|33810.29|33810.29|33810.29|33810.29|33810.29|0
1644225000000|2022-02-07 09:10:00|33797.37|33797.37|33801.68|33801.68|33801.68|33801.68|33797.37|33797.37|0
1644225020000|2022-02-07 09:10:20|33799.9|33799.9|33799.9|33799.9|33799.9|33799.9|33799.9|33799.9|0
1644225040000|2022-02-07 09:10:40|33804.2|33804.2|33804.2|33804.2|33804.2|33804.2|33804.2|33804.2|0
1644225050000|2022-02-07 09:10:50|33795.59|33795.59|33795.59|33795.59|33795.59|33795.59|33795.59|33795.59|0
1644225080000|2022-02-07 09:11:20|33804.2|33804.2|33804.2|33804.2|33804.2|33804.2|33799.9|33799.9|0
1644225100000|2022-02-07 09:11:40|33798.87|33798.87|33794.57|33794.57|33803.18|33803.18|33794.57|33794.57|0
1644225110000|2022-02-07 09:11:50|33801.68|33801.68|33801.68|33801.68|33801.68|33801.68|33801.68|33801.68|0
1644225120000|2022-02-07 09:12:00|33805.98|33805.98|33801.68|33801.68|33805.98|33805.98|33801.68|33801.68|0
1644225130000|2022-02-07 09:12:10|33799.9|33799.9|33799.9|33799.9|33799.9|33799.9|33799.9|33799.9|0
1644225140000|2022-02-07 09:12:20|33803.45|33803.45|33803.45|33803.45|33803.45|33803.45|33803.45|33803.45|0
1644225180000|2022-02-07 09:13:00|33799.15|33799.15|33794.84|33794.84|33799.15|33799.15|33794.84|33794.84|0
1644225190000|2022-02-07 09:13:10|33799.15|33799.15|33803.45|33803.45|33803.45|33803.45|33799.15|33799.15|0
1644225200000|2022-02-07 09:13:20|33798.12|33798.12|33798.12|33798.12|33798.12|33798.12|33798.12|33798.12|0
1644225220000|2022-02-07 09:13:40|33802.43|33802.43|33802.43|33802.43|33802.43|33802.43|33802.43|33802.43|0
1644225230000|2022-02-07 09:13:50|33798.12|33798.12|33793.81|33793.81|33806.73|33806.73|33789.51|33789.51|0
1644225240000|2022-02-07 09:14:00|33792.04|33792.04|33790.26|33790.26|33792.04|33792.04|33790.26|33790.26|0
1644225250000|2022-02-07 09:14:10|33803.18|33803.18|33794.57|33794.57|33803.18|33803.18|33794.57|33794.57|0
1644225280000|2022-02-07 09:14:40|33796.34|33796.34|33803.18|33803.18|33809.26|33809.26|33796.34|33796.34|0
1644225320000|2022-02-07 09:15:20|33798.87|33798.87|33805.23|33805.23|33813.84|33813.84|33798.87|33798.87|0
1644225330000|2022-02-07 09:15:30|33809.54|33809.54|33800.92|33800.92|33809.54|33809.54|33800.92|33800.92|0
1644225340000|2022-02-07 09:15:40|33790.26|33790.26|33801.68|33801.68|33810.29|33810.29|33790.26|33790.26|0
1644225370000|2022-02-07 09:16:10|33805.98|33805.98|33805.98|33805.98|33805.98|33805.98|33801.68|33801.68|0
1644225410000|2022-02-07 09:16:50|33814.6|33814.6|33810.29|33810.29|33814.6|33814.6|33810.29|33810.29|0
1644225420000|2022-02-07 09:17:00|33814.6|33814.6|33814.6|33814.6|33814.6|33814.6|33814.6|33814.6|0
1644225430000|2022-02-07 09:17:10|33818.9|33818.9|33818.9|33818.9|33818.9|33818.9|33818.9|33818.9|0
1644225440000|2022-02-07 09:17:20|33814.6|33814.6|33804.2|33804.2|33814.6|33814.6|33804.2|33804.2|0
1644225450000|2022-02-07 09:17:30|33817.12|33817.12|33817.12|33817.12|33817.12|33817.12|33817.12|33817.12|0
1644225460000|2022-02-07 09:17:40|33825.74|33825.74|33825.74|33825.74|33830.04|33830.04|33825.74|33825.74|0
1644225470000|2022-02-07 09:17:50|33827.51|33827.51|33823.21|33823.21|33827.51|33827.51|33823.21|33823.21|0
1644225480000|2022-02-07 09:18:00|33831.82|33831.82|33837.9|33837.9|33837.9|33837.9|33829.29|33829.29|0
1644225490000|2022-02-07 09:18:10|33833.6|33833.6|33833.6|33833.6|33833.6|33833.6|33833.6|33833.6|0
1644225510000|2022-02-07 09:18:30|33837.9|33837.9|33837.9|33837.9|33837.9|33837.9|33837.9|33837.9|0
1644225520000|2022-02-07 09:18:40|33833.6|33833.6|33833.6|33833.6|33833.6|33833.6|33833.6|33833.6|0
1644225560000|2022-02-07 09:19:20|33837.9|33837.9|33846.79|33846.79|33846.79|33846.79|33837.9|33837.9|0
1644225570000|2022-02-07 09:19:30|33845.01|33845.01|33846.79|33846.79|33846.79|33846.79|33843.24|33843.24|0
1644225580000|2022-02-07 09:19:40|33851.1|33851.1|33850.07|33850.07|33851.1|33851.1|33845.77|33845.77|0
1644225600000|2022-02-07 09:20:00|33837.15|33837.15|33837.15|33837.15|33837.15|33837.15|33837.15|33837.15|0
1644225620000|2022-02-07 09:20:20|33845.77|33845.77|33845.77|33845.77|33845.77|33845.77|33845.77|33845.77|0
1644225640000|2022-02-07 09:20:40|33837.15|33837.15|33837.15|33837.15|33837.15|33837.15|33837.15|33837.15|0
1644225650000|2022-02-07 09:20:50|33831.82|33831.82|33833.6|33833.6|33833.6|33833.6|33831.82|33831.82|0
1644225660000|2022-02-07 09:21:00|33837.9|33837.9|33833.6|33833.6|33837.9|33837.9|33833.6|33833.6|0
1644225730000|2022-02-07 09:22:10|33831.82|33831.82|33831.82|33831.82|33831.82|33831.82|33831.82|33831.82|0
1644225780000|2022-02-07 09:23:00|33823.21|33823.21|33818.9|33818.9|33823.21|33823.21|33818.9|33818.9|0
1644225840000|2022-02-07 09:24:00|33820.68|33820.68|33820.68|33820.68|33820.68|33820.68|33820.68|33820.68|0
1644225870000|2022-02-07 09:24:30|33822.46|33822.46|33822.46|33822.46|33822.46|33822.46|33822.46|33822.46|0
1644225890000|2022-02-07 09:24:50|33835.38|33835.38|33826.76|33826.76|33835.38|33835.38|33826.76|33826.76|0
1644225900000|2022-02-07 09:25:00|33835.38|33835.38|33835.38|33835.38|33835.38|33835.38|33835.38|33835.38|0
1644225940000|2022-02-07 09:25:40|33843.99|33843.99|33852.6|33852.6|33852.6|33852.6|33843.99|33843.99|0
1644225950000|2022-02-07 09:25:50|33854.38|33854.38|33856.16|33856.16|33856.16|33856.16|33854.38|33854.38|0
1644225980000|2022-02-07 09:26:20|33860.46|33860.46|33860.46|33860.46|33860.46|33860.46|33860.46|33860.46|0
1644226000000|2022-02-07 09:26:40|33851.85|33851.85|33851.85|33851.85|33851.85|33851.85|33851.85|33851.85|0
1644226010000|2022-02-07 09:26:50|33856.16|33856.16|33856.16|33856.16|33856.16|33856.16|33856.16|33856.16|0
1644226020000|2022-02-07 09:27:00|33860.46|33860.46|33860.46|33860.46|33860.46|33860.46|33860.46|33860.46|0
1644226030000|2022-02-07 09:27:10|33856.16|33856.16|33860.46|33860.46|33860.46|33860.46|33856.16|33856.16|0
1644226040000|2022-02-07 09:27:20|33856.16|33856.16|33849.05|33849.05|33856.16|33856.16|33849.05|33849.05|0
1644226100000|2022-02-07 09:28:20|33844.74|33844.74|33844.74|33844.74|33844.74|33844.74|33844.74|33844.74|0
1644226140000|2022-02-07 09:29:00|33853.35|33853.35|33870.58|33870.58|33870.58|33870.58|33853.35|33853.35|0
1644226150000|2022-02-07 09:29:10|33874.89|33874.89|33883.5|33883.5|33883.5|33883.5|33874.89|33874.89|0
1644226160000|2022-02-07 09:29:20|33879.19|33879.19|33870.58|33870.58|33879.19|33879.19|33870.58|33870.58|0
1644226170000|2022-02-07 09:29:30|33874.89|33874.89|33874.89|33874.89|33874.89|33874.89|33874.89|33874.89|0
1644226210000|2022-02-07 09:30:10|33879.19|33879.19|33879.19|33879.19|33879.19|33879.19|33879.19|33879.19|0
1644226230000|2022-02-07 09:30:30|33883.5|33883.5|33890.61|33890.61|33890.61|33890.61|33883.5|33883.5|0
1644226250000|2022-02-07 09:30:50|33886.3|33886.3|33886.3|33886.3|33886.3|33886.3|33886.3|33886.3|0
1644226260000|2022-02-07 09:31:00|33881.99|33881.99|33881.99|33881.99|33881.99|33881.99|33881.99|33881.99|0
1644226270000|2022-02-07 09:31:10|33883.77|33883.77|33883.77|33883.77|33883.77|33883.77|33883.77|33883.77|0
1644226290000|2022-02-07 09:31:30|33901|33901|33888.08|33888.08|33901|33901|33888.08|33888.08|0
1644226300000|2022-02-07 09:31:40|33892.38|33892.38|33892.38|33892.38|33892.38|33892.38|33892.38|33892.38|0
1644226330000|2022-02-07 09:32:10|33883.77|33883.77|33883.77|33883.77|33883.77|33883.77|33883.77|33883.77|0
1644226400000|2022-02-07 09:33:20|33880.22|33880.22|33880.22|33880.22|33880.22|33880.22|33880.22|33880.22|0
1644226430000|2022-02-07 09:33:50|33884.52|33884.52|33888.83|33888.83|33893.14|33893.14|33884.52|33884.52|0
1644226440000|2022-02-07 09:34:00|33884.52|33884.52|33888.08|33888.08|33888.08|33888.08|33884.52|33884.52|0
1644226450000|2022-02-07 09:34:10|33879.47|33879.47|33888.08|33888.08|33888.08|33888.08|33879.47|33879.47|0
1644226460000|2022-02-07 09:34:20|33883.77|33883.77|33883.77|33883.77|33883.77|33883.77|33883.77|33883.77|0
1644226510000|2022-02-07 09:35:10|33888.08|33888.08|33881.99|33881.99|33888.08|33888.08|33881.99|33881.99|0
1644226530000|2022-02-07 09:35:30|33877.69|33877.69|33877.69|33877.69|33877.69|33877.69|33877.69|33877.69|0
1644226560000|2022-02-07 09:36:00|33881.99|33881.99|33881.99|33881.99|33881.99|33881.99|33881.99|33881.99|0
1644226570000|2022-02-07 09:36:10|33886.3|33886.3|33881.99|33881.99|33886.3|33886.3|33881.99|33881.99|0
1644226600000|2022-02-07 09:36:40|33894.91|33894.91|33894.91|33894.91|33894.91|33894.91|33894.91|33894.91|0
1644226640000|2022-02-07 09:37:20|33890.61|33890.61|33886.3|33886.3|33890.61|33890.61|33886.3|33886.3|0
1644226670000|2022-02-07 09:37:50|33888.08|33888.08|33875.16|33875.16|33888.08|33888.08|33875.16|33875.16|0
1644226680000|2022-02-07 09:38:00|33879.47|33879.47|33879.47|33879.47|33879.47|33879.47|33879.47|33879.47|0
1644226690000|2022-02-07 09:38:10|33877.69|33877.69|33873.38|33873.38|33877.69|33877.69|33873.38|33873.38|0
1644226710000|2022-02-07 09:38:30|33875.16|33875.16|33875.16|33875.16|33875.16|33875.16|33875.16|33875.16|0
1644226750000|2022-02-07 09:39:10|33879.47|33879.47|33870.85|33870.85|33879.47|33879.47|33870.85|33870.85|0
1644226800000|2022-02-07 09:40:00|33879.47|33879.47|33879.47|33879.47|33879.47|33879.47|33879.47|33879.47|0
1644227010000|2022-02-07 09:43:30|33892.38|33892.38|33879.47|33879.47|33892.38|33892.38|33879.47|33879.47|0
1644227170000|2022-02-07 09:46:10|33875.91|33875.91|33875.91|33875.91|33875.91|33875.91|33875.91|33875.91|0
1644227220000|2022-02-07 09:47:00|33871.6|33871.6|33867.3|33867.3|33871.6|33871.6|33867.3|33867.3|0
1644227230000|2022-02-07 09:47:10|33871.6|33871.6|33871.6|33871.6|33871.6|33871.6|33871.6|33871.6|0
1644227250000|2022-02-07 09:47:30|33875.91|33875.91|33862.99|33862.99|33880.22|33880.22|33862.99|33862.99|0
1644227270000|2022-02-07 09:47:50|33858.69|33858.69|33858.69|33858.69|33858.69|33858.69|33858.69|33858.69|0
1644227350000|2022-02-07 09:49:10|33867.3|33867.3|33867.3|33867.3|33867.3|33867.3|33867.3|33867.3|0
1644227390000|2022-02-07 09:49:50|33863.74|33863.74|33863.74|33863.74|33863.74|33863.74|33859.44|33859.44|0
1644227400000|2022-02-07 09:50:00|33859.44|33859.44|33859.44|33859.44|33859.44|33859.44|33859.44|33859.44|0
1644227410000|2022-02-07 09:50:10|33855.13|33855.13|33856.91|33856.91|33856.91|33856.91|33855.13|33855.13|0
1644227480000|2022-02-07 09:51:20|33852.6|33852.6|33852.6|33852.6|33852.6|33852.6|33852.6|33852.6|0
1644227570000|2022-02-07 09:52:50|33848.29|33848.29|33848.29|33848.29|33848.29|33848.29|33848.29|33848.29|0
1644227590000|2022-02-07 09:53:10|33852.6|33852.6|33852.6|33852.6|33852.6|33852.6|33852.6|33852.6|0
1644227620000|2022-02-07 09:53:40|33861.21|33861.21|33861.21|33861.21|33865.52|33865.52|33861.21|33861.21|0
1644227670000|2022-02-07 09:54:30|33859.44|33859.44|33859.44|33859.44|33859.44|33859.44|33859.44|33859.44|0
1644227740000|2022-02-07 09:55:40|33863.74|33863.74|33863.74|33863.74|33863.74|33863.74|33863.74|33863.74|0
1644227780000|2022-02-07 09:56:20|33859.44|33859.44|33853.35|33853.35|33859.44|33859.44|33853.35|33853.35|0
1644227810000|2022-02-07 09:56:50|33861.97|33861.97|33861.97|33861.97|33861.97|33861.97|33861.97|33861.97|0
1644227820000|2022-02-07 09:57:00|33857.66|33857.66|33857.66|33857.66|33857.66|33857.66|33857.66|33857.66|0
1644227900000|2022-02-07 09:58:20|33859.44|33859.44|33859.44|33859.44|33859.44|33859.44|33859.44|33859.44|0
1644227920000|2022-02-07 09:58:40|33863.74|33863.74|33860.19|33860.19|33863.74|33863.74|33860.19|33860.19|0
1644227950000|2022-02-07 09:59:10|33851.58|33851.58|33845.49|33845.49|33851.58|33851.58|33845.49|33845.49|0
1644227990000|2022-02-07 09:59:50|33849.8|33849.8|33849.8|33849.8|33849.8|33849.8|33849.8|33849.8|0
1644228000000|2022-02-07 10:00:00|33854.11|33854.11|33854.11|33854.11|33854.11|33854.11|33854.11|33854.11|0
1644228010000|2022-02-07 10:00:10|33850.55|33850.55|33850.55|33850.55|33850.55|33850.55|33850.55|33850.55|0
1644228060000|2022-02-07 10:01:00|33846.24|33846.24|33846.24|33846.24|33846.24|33846.24|33846.24|33846.24|0
1644228070000|2022-02-07 10:01:10|33841.94|33841.94|33841.94|33841.94|33841.94|33841.94|33841.94|33841.94|0
1644228120000|2022-02-07 10:02:00|33854.86|33854.86|33850.55|33850.55|33854.86|33854.86|33850.55|33850.55|0
1644228130000|2022-02-07 10:02:10|33860.94|33860.94|33860.94|33860.94|33860.94|33860.94|33860.94|33860.94|0
1644228170000|2022-02-07 10:02:50|33878.17|33878.17|33869.55|33869.55|33882.47|33882.47|33869.55|33869.55|0
1644228180000|2022-02-07 10:03:00|33867.78|33867.78|33853.83|33853.83|33867.78|33867.78|33853.83|33853.83|0
1644228190000|2022-02-07 10:03:10|33852.06|33852.06|33852.06|33852.06|33852.06|33852.06|33852.06|33852.06|0
1644228200000|2022-02-07 10:03:20|33843.44|33843.44|33843.44|33843.44|33843.44|33843.44|33843.44|33843.44|0
1644228220000|2022-02-07 10:03:40|33841.67|33841.67|33841.67|33841.67|33841.67|33841.67|33841.67|33841.67|0
1644228230000|2022-02-07 10:03:50|33838.11|33838.11|33838.11|33838.11|33838.11|33838.11|33838.11|33838.11|0
1644228250000|2022-02-07 10:04:10|33846.72|33846.72|33838.11|33838.11|33846.72|33846.72|33838.11|33838.11|0
1644228320000|2022-02-07 10:05:20|33842.42|33842.42|33842.42|33842.42|33842.42|33842.42|33842.42|33842.42|0
1644228330000|2022-02-07 10:05:30|33837.09|33837.09|33837.09|33837.09|33837.09|33837.09|33837.09|33837.09|0
1644228350000|2022-02-07 10:05:50|33832.78|33832.78|33828.47|33828.47|33832.78|33832.78|33828.47|33828.47|0
1644228360000|2022-02-07 10:06:00|33826.7|33826.7|33824.92|33824.92|33826.7|33826.7|33824.92|33824.92|0
1644228400000|2022-02-07 10:06:40|33821.36|33821.36|33821.36|33821.36|33821.36|33821.36|33821.36|33821.36|0
1644228460000|2022-02-07 10:07:40|33824.92|33824.92|33824.92|33824.92|33824.92|33824.92|33824.92|33824.92|0
1644228470000|2022-02-07 10:07:50|33820.61|33820.61|33820.61|33820.61|33820.61|33820.61|33820.61|33820.61|0
1644228560000|2022-02-07 10:09:20|33816.31|33816.31|33814.53|33814.53|33816.31|33816.31|33814.53|33814.53|0
1644228620000|2022-02-07 10:10:20|33812.75|33812.75|33812.75|33812.75|33812.75|33812.75|33812.75|33812.75|0
1644228630000|2022-02-07 10:10:30|33808.44|33808.44|33820.61|33820.61|33820.61|33820.61|33808.44|33808.44|0
1644228640000|2022-02-07 10:10:40|33829.22|33829.22|33834.56|33834.56|33834.56|33834.56|33829.22|33829.22|0
1644228660000|2022-02-07 10:11:00|33830.25|33830.25|33830.25|33830.25|33830.25|33830.25|33830.25|33830.25|0
1644228670000|2022-02-07 10:11:10|33821.64|33821.64|33821.64|33821.64|33821.64|33821.64|33821.64|33821.64|0
1644228780000|2022-02-07 10:13:00|33825.94|33825.94|33827.72|33827.72|33827.72|33827.72|33825.94|33825.94|0
1644228790000|2022-02-07 10:13:10|33823.41|33823.41|33832.03|33832.03|33832.03|33832.03|33823.41|33823.41|0
1644228800000|2022-02-07 10:13:20|33823.41|33823.41|33832.03|33832.03|33832.03|33832.03|33823.41|33823.41|0
1644228810000|2022-02-07 10:13:30|33823.41|33823.41|33823.41|33823.41|33823.41|33823.41|33823.41|33823.41|0
1644228820000|2022-02-07 10:13:40|33832.03|33832.03|33832.03|33832.03|33832.03|33832.03|33832.03|33832.03|0
1644228830000|2022-02-07 10:13:50|33823.41|33823.41|33827.72|33827.72|33827.72|33827.72|33823.41|33823.41|0
1644228860000|2022-02-07 10:14:20|33840.64|33840.64|33840.64|33840.64|33844.95|33844.95|33840.64|33840.64|0
1644228920000|2022-02-07 10:15:20|33836.33|33836.33|33827.72|33827.72|33836.33|33836.33|33827.72|33827.72|0
1644228930000|2022-02-07 10:15:30|33836.33|33836.33|33827.72|33827.72|33836.33|33836.33|33827.72|33827.72|0
1644228940000|2022-02-07 10:15:40|33831.28|33831.28|33831.28|33831.28|33831.28|33831.28|33831.28|33831.28|0
1644228960000|2022-02-07 10:16:00|33826.97|33826.97|33825.19|33825.19|33826.97|33826.97|33825.19|33825.19|0
1644229000000|2022-02-07 10:16:40|33828.75|33828.75|33828.75|33828.75|33828.75|33828.75|33828.75|33828.75|0
1644229020000|2022-02-07 10:17:00|33823.41|33823.41|33819.11|33819.11|33823.41|33823.41|33819.11|33819.11|0
1644229060000|2022-02-07 10:17:40|33823.41|33823.41|33823.41|33823.41|33823.41|33823.41|33823.41|33823.41|0
1644229120000|2022-02-07 10:18:40|33806.19|33806.19|33801.88|33801.88|33806.19|33806.19|33801.88|33801.88|0
1644229130000|2022-02-07 10:18:50|33810.49|33810.49|33810.49|33810.49|33810.49|33810.49|33810.49|33810.49|0
1644229240000|2022-02-07 10:20:40|33819.11|33819.11|33820.88|33820.88|33820.88|33820.88|33819.11|33819.11|0
1644229280000|2022-02-07 10:21:20|33812.27|33812.27|33812.27|33812.27|33812.27|33812.27|33812.27|33812.27|0
1644229310000|2022-02-07 10:21:50|33816.58|33816.58|33816.58|33816.58|33816.58|33816.58|33816.58|33816.58|0
1644229340000|2022-02-07 10:22:20|33812.27|33812.27|33807.97|33807.97|33812.27|33812.27|33807.97|33807.97|0
1644229430000|2022-02-07 10:23:50|33812.27|33812.27|33812.27|33812.27|33812.27|33812.27|33812.27|33812.27|0
1644229460000|2022-02-07 10:24:20|33816.58|33816.58|33816.58|33816.58|33816.58|33816.58|33816.58|33816.58|0
1644229520000|2022-02-07 10:25:20|33825.19|33825.19|33825.19|33825.19|33825.19|33825.19|33825.19|33825.19|0
1644229580000|2022-02-07 10:26:20|33833.8|33833.8|33839.14|33839.14|33839.14|33839.14|33833.8|33833.8|0
1644229730000|2022-02-07 10:28:50|33840.91|33840.91|33840.91|33840.91|33840.91|33840.91|33840.91|33840.91|0
1644229750000|2022-02-07 10:29:10|33832.3|33832.3|33832.3|33832.3|33832.3|33832.3|33832.3|33832.3|0
1644229780000|2022-02-07 10:29:40|33827.99|33827.99|33827.99|33827.99|33827.99|33827.99|33827.99|33827.99|0
1644229800000|2022-02-07 10:30:00|33836.61|33836.61|33836.61|33836.61|33836.61|33836.61|33836.61|33836.61|0
1644229850000|2022-02-07 10:30:50|33834.83|33834.83|33834.83|33834.83|33834.83|33834.83|33834.83|33834.83|0
1644229880000|2022-02-07 10:31:20|33830.52|33830.52|33830.52|33830.52|33830.52|33830.52|33830.52|33830.52|0
1644229890000|2022-02-07 10:31:30|33826.22|33826.22|33826.22|33826.22|33834.83|33834.83|33826.22|33826.22|0
1644229920000|2022-02-07 10:32:00|33821.91|33821.91|33821.91|33821.91|33821.91|33821.91|33821.91|33821.91|0
1644229960000|2022-02-07 10:32:40|33817.6|33817.6|33817.6|33817.6|33817.6|33817.6|33817.6|33817.6|0
1644230010000|2022-02-07 10:33:30|33819.38|33819.38|33819.38|33819.38|33819.38|33819.38|33819.38|33819.38|0
1644230080000|2022-02-07 10:34:40|33823.69|33823.69|33815.07|33815.07|33823.69|33823.69|33815.07|33815.07|0
1644230100000|2022-02-07 10:35:00|33827.99|33827.99|33826.22|33826.22|33827.99|33827.99|33826.22|33826.22|0
1644230120000|2022-02-07 10:35:20|33821.91|33821.91|33821.91|33821.91|33821.91|33821.91|33821.91|33821.91|0
1644230160000|2022-02-07 10:36:00|33830.52|33830.52|33830.52|33830.52|33830.52|33830.52|33830.52|33830.52|0
1644230170000|2022-02-07 10:36:10|33821.91|33821.91|33821.91|33821.91|33821.91|33821.91|33821.91|33821.91|0
1644230190000|2022-02-07 10:36:30|33830.52|33830.52|33830.52|33830.52|33830.52|33830.52|33830.52|33830.52|0
1644230260000|2022-02-07 10:37:40|33834.83|33834.83|33834.08|33834.08|33834.83|33834.83|33830.52|33830.52|0
1644230300000|2022-02-07 10:38:20|33829.77|33829.77|33829.77|33829.77|33829.77|33829.77|33829.77|33829.77|0
1644230320000|2022-02-07 10:38:40|33827.99|33827.99|33827.99|33827.99|33827.99|33827.99|33827.99|33827.99|0
1644230380000|2022-02-07 10:39:40|33826.22|33826.22|33826.22|33826.22|33826.22|33826.22|33826.22|33826.22|0
1644230390000|2022-02-07 10:39:50|33827.99|33827.99|33832.3|33832.3|33832.3|33832.3|33827.99|33827.99|0
1644230440000|2022-02-07 10:40:40|33827.99|33827.99|33827.99|33827.99|33827.99|33827.99|33827.99|33827.99|0
1644230520000|2022-02-07 10:42:00|33836.61|33836.61|33836.61|33836.61|33836.61|33836.61|33836.61|33836.61|0
1644230550000|2022-02-07 10:42:30|33840.16|33840.16|33840.16|33840.16|33840.16|33840.16|33840.16|33840.16|0
1644230560000|2022-02-07 10:42:40|33835.85|33835.85|33835.85|33835.85|33835.85|33835.85|33835.85|33835.85|0
1644230640000|2022-02-07 10:44:00|33837.63|33837.63|33841.94|33841.94|33846.24|33846.24|33837.63|33837.63|0
1644230690000|2022-02-07 10:44:50|33850.55|33850.55|33846.24|33846.24|33850.55|33850.55|33846.24|33846.24|0
1644230710000|2022-02-07 10:45:10|33850.55|33850.55|33850.55|33850.55|33850.55|33850.55|33850.55|33850.55|0
1644230840000|2022-02-07 10:47:20|33854.86|33854.86|33854.86|33854.86|33854.86|33854.86|33854.86|33854.86|0
1644230850000|2022-02-07 10:47:30|33850.55|33850.55|33850.55|33850.55|33850.55|33850.55|33850.55|33850.55|0
1644230880000|2022-02-07 10:48:00|33859.16|33859.16|33854.86|33854.86|33859.16|33859.16|33854.86|33854.86|0
1644230920000|2022-02-07 10:48:40|33850.55|33850.55|33850.55|33850.55|33850.55|33850.55|33850.55|33850.55|0
1644230940000|2022-02-07 10:49:00|33862.72|33862.72|33858.41|33858.41|33862.72|33862.72|33858.41|33858.41|0
1644230980000|2022-02-07 10:49:40|33871.33|33871.33|33875.64|33875.64|33875.64|33875.64|33867.02|33867.02|0
1644230990000|2022-02-07 10:49:50|33871.33|33871.33|33871.33|33871.33|33871.33|33871.33|33871.33|33871.33|0
1644231000000|2022-02-07 10:50:00|33879.94|33879.94|33875.64|33875.64|33879.94|33879.94|33871.33|33871.33|0
1644231010000|2022-02-07 10:50:10|33879.94|33879.94|33879.94|33879.94|33879.94|33879.94|33879.94|33879.94|0
1644231020000|2022-02-07 10:50:20|33875.64|33875.64|33875.64|33875.64|33875.64|33875.64|33875.64|33875.64|0
1644231040000|2022-02-07 10:50:40|33879.94|33879.94|33888.56|33888.56|33888.56|33888.56|33879.94|33879.94|0
1644231050000|2022-02-07 10:50:50|33892.86|33892.86|33875.64|33875.64|33892.86|33892.86|33875.64|33875.64|0
1644231060000|2022-02-07 10:51:00|33879.94|33879.94|33879.94|33879.94|33879.94|33879.94|33879.94|33879.94|0
1644231120000|2022-02-07 10:52:00|33878.17|33878.17|33873.86|33873.86|33878.17|33878.17|33873.86|33873.86|0
1644231160000|2022-02-07 10:52:40|33869.55|33869.55|33869.55|33869.55|33869.55|33869.55|33869.55|33869.55|0
1644231220000|2022-02-07 10:53:40|33878.17|33878.17|33881.72|33881.72|33881.72|33881.72|33878.17|33878.17|0
1644231230000|2022-02-07 10:53:50|33886.03|33886.03|33886.03|33886.03|33886.03|33886.03|33886.03|33886.03|0
1644231260000|2022-02-07 10:54:20|33868.8|33868.8|33868.8|33868.8|33868.8|33868.8|33864.5|33864.5|0
1644231270000|2022-02-07 10:54:30|33877.42|33877.42|33868.8|33868.8|33877.42|33877.42|33868.8|33868.8|0
1644231280000|2022-02-07 10:54:40|33867.02|33867.02|33867.02|33867.02|33867.02|33867.02|33867.02|33867.02|0
1644231300000|2022-02-07 10:55:00|33875.64|33875.64|33875.64|33875.64|33875.64|33875.64|33875.64|33875.64|0
1644231360000|2022-02-07 10:56:00|33858.41|33858.41|33858.41|33858.41|33858.41|33858.41|33858.41|33858.41|0
1644231400000|2022-02-07 10:56:40|33849.8|33849.8|33854.11|33854.11|33854.11|33854.11|33849.8|33849.8|0
1644231410000|2022-02-07 10:56:50|33858.41|33858.41|33858.41|33858.41|33858.41|33858.41|33858.41|33858.41|0
1644231450000|2022-02-07 10:57:30|33861.97|33861.97|33861.97|33861.97|33861.97|33861.97|33861.97|33861.97|0
1644231470000|2022-02-07 10:57:50|33853.35|33853.35|33853.35|33853.35|33853.35|33853.35|33853.35|33853.35|0
1644231480000|2022-02-07 10:58:00|33849.05|33849.05|33849.05|33849.05|33849.05|33849.05|33849.05|33849.05|0
1644231500000|2022-02-07 10:58:20|33857.66|33857.66|33857.66|33857.66|33857.66|33857.66|33857.66|33857.66|0
1644231570000|2022-02-07 10:59:30|33853.35|33853.35|33853.35|33853.35|33853.35|33853.35|33853.35|33853.35|0
1644231610000|2022-02-07 11:00:10|33861.97|33861.97|33863.74|33863.74|33863.74|33863.74|33861.97|33861.97|0
1644231620000|2022-02-07 11:00:20|33868.05|33868.05|33863.74|33863.74|33868.05|33868.05|33859.44|33859.44|0
1644231700000|2022-02-07 11:01:40|33861.97|33861.97|33861.97|33861.97|33861.97|33861.97|33861.97|33861.97|0
1644231780000|2022-02-07 11:03:00|33857.66|33857.66|33857.66|33857.66|33857.66|33857.66|33857.66|33857.66|0
1644231850000|2022-02-07 11:04:10|33853.35|33853.35|33857.66|33857.66|33857.66|33857.66|33853.35|33853.35|0
1644231900000|2022-02-07 11:05:00|33849.05|33849.05|33849.05|33849.05|33849.05|33849.05|33849.05|33849.05|0
1644231920000|2022-02-07 11:05:20|33853.35|33853.35|33853.35|33853.35|33853.35|33853.35|33853.35|33853.35|0
1644231940000|2022-02-07 11:05:40|33840.43|33840.43|33840.43|33840.43|33840.43|33840.43|33840.43|33840.43|0
1644231960000|2022-02-07 11:06:00|33842.21|33842.21|33842.21|33842.21|33842.21|33842.21|33842.21|33842.21|0
1644231980000|2022-02-07 11:06:20|33840.43|33840.43|33831.82|33831.82|33840.43|33840.43|33831.82|33831.82|0
1644231990000|2022-02-07 11:06:30|33827.51|33827.51|33829.29|33829.29|33829.29|33829.29|33827.51|33827.51|0
1644232010000|2022-02-07 11:06:50|33820.68|33820.68|33820.68|33820.68|33820.68|33820.68|33820.68|33820.68|0
1644232020000|2022-02-07 11:07:00|33824.99|33824.99|33824.99|33824.99|33824.99|33824.99|33824.99|33824.99|0
1644232140000|2022-02-07 11:09:00|33826.76|33826.76|33826.76|33826.76|33831.07|33831.07|33826.76|33826.76|0
1644232200000|2022-02-07 11:10:00|33823.21|33823.21|33810.29|33810.29|33823.21|33823.21|33797.37|33797.37|0
1644232220000|2022-02-07 11:10:20|33814.6|33814.6|33814.6|33814.6|33814.6|33814.6|33814.6|33814.6|0
1644232320000|2022-02-07 11:12:00|33810.29|33810.29|33810.29|33810.29|33810.29|33810.29|33810.29|33810.29|0
1644232330000|2022-02-07 11:12:10|33797.37|33797.37|33797.37|33797.37|33797.37|33797.37|33797.37|33797.37|0
1644232350000|2022-02-07 11:12:30|33801.68|33801.68|33801.68|33801.68|33801.68|33801.68|33801.68|33801.68|0
1644232390000|2022-02-07 11:13:10|33797.37|33797.37|33797.37|33797.37|33797.37|33797.37|33797.37|33797.37|0
1644232400000|2022-02-07 11:13:20|33801.68|33801.68|33801.68|33801.68|33801.68|33801.68|33801.68|33801.68|0
1644232440000|2022-02-07 11:14:00|33805.98|33805.98|33805.98|33805.98|33805.98|33805.98|33805.98|33805.98|0
1644232470000|2022-02-07 11:14:30|33801.68|33801.68|33801.68|33801.68|33801.68|33801.68|33801.68|33801.68|0
1644232500000|2022-02-07 11:15:00|33797.37|33797.37|33797.37|33797.37|33797.37|33797.37|33797.37|33797.37|0
1644232510000|2022-02-07 11:15:10|33801.68|33801.68|33801.68|33801.68|33801.68|33801.68|33801.68|33801.68|0
1644232520000|2022-02-07 11:15:20|33797.37|33797.37|33797.37|33797.37|33797.37|33797.37|33797.37|33797.37|0
1644232540000|2022-02-07 11:15:40|33801.68|33801.68|33805.98|33805.98|33805.98|33805.98|33801.68|33801.68|0
1644232560000|2022-02-07 11:16:00|33807.76|33807.76|33812.07|33812.07|33812.07|33812.07|33807.76|33807.76|0
1644232600000|2022-02-07 11:16:40|33807.76|33807.76|33801.68|33801.68|33807.76|33807.76|33801.68|33801.68|0
1644232640000|2022-02-07 11:17:20|33797.37|33797.37|33797.37|33797.37|33797.37|33797.37|33797.37|33797.37|0
1644232690000|2022-02-07 11:18:10|33805.98|33805.98|33805.98|33805.98|33805.98|33805.98|33805.98|33805.98|0
1644232920000|2022-02-07 11:22:00|33810.29|33810.29|33810.29|33810.29|33810.29|33810.29|33810.29|33810.29|0
1644232970000|2022-02-07 11:22:50|33801.68|33801.68|33801.68|33801.68|33801.68|33801.68|33801.68|33801.68|0
1644232990000|2022-02-07 11:23:10|33793.06|33793.06|33793.06|33793.06|33793.06|33793.06|33793.06|33793.06|0
1644233000000|2022-02-07 11:23:20|33788.76|33788.76|33786.98|33786.98|33788.76|33788.76|33786.98|33786.98|0
1644233010000|2022-02-07 11:23:30|33791.29|33791.29|33791.29|33791.29|33791.29|33791.29|33791.29|33791.29|0
1644233120000|2022-02-07 11:25:20|33795.59|33795.59|33795.59|33795.59|33795.59|33795.59|33795.59|33795.59|0
1644233130000|2022-02-07 11:25:30|33799.15|33799.15|33799.15|33799.15|33799.15|33799.15|33799.15|33799.15|0
1644233160000|2022-02-07 11:26:00|33797.37|33797.37|33799.15|33799.15|33799.15|33799.15|33797.37|33797.37|0
1644233180000|2022-02-07 11:26:20|33800.92|33800.92|33800.92|33800.92|33800.92|33800.92|33800.92|33800.92|0
1644233200000|2022-02-07 11:26:40|33805.23|33805.23|33805.23|33805.23|33805.23|33805.23|33805.23|33805.23|0
1644233220000|2022-02-07 11:27:00|33809.54|33809.54|33809.54|33809.54|33809.54|33809.54|33809.54|33809.54|0
1644233250000|2022-02-07 11:27:30|33813.84|33813.84|33813.84|33813.84|33813.84|33813.84|33813.84|33813.84|0
1644233260000|2022-02-07 11:27:40|33815.62|33815.62|33815.62|33815.62|33815.62|33815.62|33815.62|33815.62|0
1644233280000|2022-02-07 11:28:00|33807.01|33807.01|33807.01|33807.01|33807.01|33807.01|33807.01|33807.01|0
1644233330000|2022-02-07 11:28:50|33798.39|33798.39|33798.39|33798.39|33798.39|33798.39|33798.39|33798.39|0
1644233350000|2022-02-07 11:29:10|33789.78|33789.78|33789.78|33789.78|33789.78|33789.78|33789.78|33789.78|0
1644233360000|2022-02-07 11:29:20|33791.56|33791.56|33791.56|33791.56|33791.56|33791.56|33791.56|33791.56|0
1644233380000|2022-02-07 11:29:40|33788|33788|33788|33788|33788|33788|33788|33788|0
1644233410000|2022-02-07 11:30:10|33792.31|33792.31|33792.31|33792.31|33792.31|33792.31|33792.31|33792.31|0
1644233470000|2022-02-07 11:31:10|33796.62|33796.62|33788|33788|33796.62|33796.62|33788|33788|0
1644233520000|2022-02-07 11:32:00|33792.31|33792.31|33792.31|33792.31|33792.31|33792.31|33792.31|33792.31|0
1644233620000|2022-02-07 11:33:40|33796.62|33796.62|33796.62|33796.62|33796.62|33796.62|33796.62|33796.62|0
1644233700000|2022-02-07 11:35:00|33792.31|33792.31|33794.09|33794.09|33794.09|33794.09|33792.31|33792.31|0
1644233720000|2022-02-07 11:35:20|33795.87|33795.87|33795.87|33795.87|33795.87|33795.87|33795.87|33795.87|0
1644233890000|2022-02-07 11:38:10|33791.56|33791.56|33791.56|33791.56|33791.56|33791.56|33791.56|33791.56|0
1644233910000|2022-02-07 11:38:30|33789.78|33789.78|33781.17|33781.17|33789.78|33789.78|33781.17|33781.17|0
1644233920000|2022-02-07 11:38:40|33779.39|33779.39|33779.39|33779.39|33779.39|33779.39|33779.39|33779.39|0
1644234000000|2022-02-07 11:40:00|33781.17|33781.17|33783.7|33783.7|33783.7|33783.7|33779.39|33779.39|0
1644234010000|2022-02-07 11:40:10|33779.39|33779.39|33779.39|33779.39|33779.39|33779.39|33779.39|33779.39|0
1644234080000|2022-02-07 11:41:20|33781.17|33781.17|33781.17|33781.17|33781.17|33781.17|33781.17|33781.17|0
1644234170000|2022-02-07 11:42:50|33779.39|33779.39|33779.39|33779.39|33779.39|33779.39|33779.39|33779.39|0
1644234180000|2022-02-07 11:43:00|33775.08|33775.08|33775.08|33775.08|33775.08|33775.08|33775.08|33775.08|0
1644234190000|2022-02-07 11:43:10|33773.31|33773.31|33769|33769|33773.31|33773.31|33769|33769|0
1644234230000|2022-02-07 11:43:50|33764.69|33764.69|33764.69|33764.69|33764.69|33764.69|33764.69|33764.69|0
1644234310000|2022-02-07 11:45:10|33768.25|33768.25|33768.25|33768.25|33768.25|33768.25|33768.25|33768.25|0
1644234340000|2022-02-07 11:45:40|33772.56|33772.56|33772.56|33772.56|33776.86|33776.86|33772.56|33772.56|0
1644234380000|2022-02-07 11:46:20|33768.25|33768.25|33768.25|33768.25|33768.25|33768.25|33768.25|33768.25|0
1644234390000|2022-02-07 11:46:30|33763.94|33763.94|33763.94|33763.94|33763.94|33763.94|33763.94|33763.94|0
1644234410000|2022-02-07 11:46:50|33768.25|33768.25|33768.25|33768.25|33768.25|33768.25|33768.25|33768.25|0
1644234500000|2022-02-07 11:48:20|33759.64|33759.64|33759.64|33759.64|33759.64|33759.64|33759.64|33759.64|0
1644234580000|2022-02-07 11:49:40|33755.33|33755.33|33755.33|33755.33|33755.33|33755.33|33755.33|33755.33|0
1644234610000|2022-02-07 11:50:10|33751.02|33751.02|33751.02|33751.02|33751.02|33751.02|33751.02|33751.02|0
1644234660000|2022-02-07 11:51:00|33765.72|33765.72|33763.94|33763.94|33765.72|33765.72|33763.94|33763.94|0
1644234730000|2022-02-07 11:52:10|33759.64|33759.64|33759.64|33759.64|33759.64|33759.64|33759.64|33759.64|0
1644234790000|2022-02-07 11:53:10|33751.02|33751.02|33750|33750|33751.02|33751.02|33741.38|33741.38|0
1644234810000|2022-02-07 11:53:30|33745.69|33745.69|33754.3|33754.3|33754.3|33754.3|33745.69|33745.69|0
1644234860000|2022-02-07 11:54:20|33745.69|33745.69|33745.69|33745.69|33745.69|33745.69|33745.69|33745.69|0
1644234870000|2022-02-07 11:54:30|33741.38|33741.38|33741.38|33741.38|33741.38|33741.38|33741.38|33741.38|0
1644234910000|2022-02-07 11:55:10|33737.08|33737.08|33737.08|33737.08|33737.08|33737.08|33737.08|33737.08|0
1644234920000|2022-02-07 11:55:20|33745.69|33745.69|33745.69|33745.69|33745.69|33745.69|33745.69|33745.69|0
1644234940000|2022-02-07 11:55:40|33750|33750|33750|33750|33750|33750|33750|33750|0
1644234990000|2022-02-07 11:56:30|33745.69|33745.69|33745.69|33745.69|33745.69|33745.69|33745.69|33745.69|0
1644235010000|2022-02-07 11:56:50|33741.38|33741.38|33741.38|33741.38|33741.38|33741.38|33741.38|33741.38|0
1644235020000|2022-02-07 11:57:00|33744.94|33744.94|33753.55|33753.55|33753.55|33753.55|33744.94|33744.94|0
1644235050000|2022-02-07 11:57:30|33749.25|33749.25|33749.25|33749.25|33749.25|33749.25|33749.25|33749.25|0
1644235060000|2022-02-07 11:57:40|33753.55|33753.55|33751.02|33751.02|33753.55|33753.55|33751.02|33751.02|0
1644235070000|2022-02-07 11:57:50|33759.64|33759.64|33759.64|33759.64|33759.64|33759.64|33759.64|33759.64|0
1644235080000|2022-02-07 11:58:00|33755.33|33755.33|33755.33|33755.33|33755.33|33755.33|33755.33|33755.33|0
1644235110000|2022-02-07 11:58:30|33751.02|33751.02|33751.02|33751.02|33751.02|33751.02|33751.02|33751.02|0
1644235200000|2022-02-07 12:00:00|33746.72|33746.72|33751.02|33751.02|33751.02|33751.02|33746.72|33746.72|0
1644235220000|2022-02-07 12:00:20|33746.72|33746.72|33746.72|33746.72|33746.72|33746.72|33746.72|33746.72|0
1644235240000|2022-02-07 12:00:40|33751.02|33751.02|33771.32|33771.32|33771.32|33771.32|33751.02|33751.02|0
1644235260000|2022-02-07 12:01:00|33767.77|33767.77|33765.99|33765.99|33767.77|33767.77|33765.99|33765.99|0
1644235280000|2022-02-07 12:01:20|33759.91|33759.91|33751.3|33751.3|33759.91|33759.91|33751.3|33751.3|0
1644235300000|2022-02-07 12:01:40|33755.6|33755.6|33755.6|33755.6|33755.6|33755.6|33755.6|33755.6|0
1644235310000|2022-02-07 12:01:50|33746.99|33746.99|33746.99|33746.99|33746.99|33746.99|33746.99|33746.99|0
1644235360000|2022-02-07 12:02:40|33742.68|33742.68|33742.68|33742.68|33742.68|33742.68|33742.68|33742.68|0
1644235380000|2022-02-07 12:03:00|33746.99|33746.99|33746.99|33746.99|33746.99|33746.99|33746.99|33746.99|0
1644235450000|2022-02-07 12:04:10|33742.68|33742.68|33742.68|33742.68|33742.68|33742.68|33742.68|33742.68|0
1644235520000|2022-02-07 12:05:20|33746.99|33746.99|33746.99|33746.99|33746.99|33746.99|33746.99|33746.99|0
1644235540000|2022-02-07 12:05:40|33751.3|33751.3|33751.3|33751.3|33751.3|33751.3|33751.3|33751.3|0
1644235560000|2022-02-07 12:06:00|33749.52|33749.52|33749.52|33749.52|33749.52|33749.52|33749.52|33749.52|0
1644235610000|2022-02-07 12:06:50|33747.74|33747.74|33747.74|33747.74|33747.74|33747.74|33747.74|33747.74|0
1644235620000|2022-02-07 12:07:00|33752.05|33752.05|33752.05|33752.05|33752.05|33752.05|33752.05|33752.05|0
1644235640000|2022-02-07 12:07:20|33743.44|33743.44|33743.44|33743.44|33743.44|33743.44|33743.44|33743.44|0
1644235650000|2022-02-07 12:07:30|33739.13|33739.13|33734.82|33734.82|33739.13|33739.13|33730.52|33730.52|0
1644235670000|2022-02-07 12:07:50|33733.05|33733.05|33733.05|33733.05|33733.05|33733.05|33733.05|33733.05|0
1644235700000|2022-02-07 12:08:20|33728.74|33728.74|33728.74|33728.74|33728.74|33728.74|33728.74|33728.74|0
1644235710000|2022-02-07 12:08:30|33730.52|33730.52|33730.52|33730.52|33730.52|33730.52|33730.52|33730.52|0
1644235730000|2022-02-07 12:08:50|33726.21|33726.21|33726.21|33726.21|33726.21|33726.21|33726.21|33726.21|0
1644235740000|2022-02-07 12:09:00|33721.9|33721.9|33715.82|33715.82|33721.9|33721.9|33711.51|33711.51|0
1644235760000|2022-02-07 12:09:20|33702.9|33702.9|33700.37|33700.37|33702.9|33702.9|33698.59|33698.59|0
1644235790000|2022-02-07 12:09:50|33696.06|33696.06|33696.06|33696.06|33696.06|33696.06|33696.06|33696.06|0
1644235820000|2022-02-07 12:10:20|33700.37|33700.37|33700.37|33700.37|33700.37|33700.37|33700.37|33700.37|0
1644235830000|2022-02-07 12:10:30|33696.06|33696.06|33696.06|33696.06|33696.06|33696.06|33696.06|33696.06|0
1644235840000|2022-02-07 12:10:40|33700.37|33700.37|33700.37|33700.37|33700.37|33700.37|33700.37|33700.37|0
1644235940000|2022-02-07 12:12:20|33704.68|33704.68|33708.98|33708.98|33708.98|33708.98|33704.68|33704.68|0
1644235970000|2022-02-07 12:12:50|33704.68|33704.68|33700.37|33700.37|33704.68|33704.68|33700.37|33700.37|0
1644235990000|2022-02-07 12:13:10|33702.15|33702.15|33702.15|33702.15|33702.15|33702.15|33702.15|33702.15|0
1644236000000|2022-02-07 12:13:20|33710.76|33710.76|33710.76|33710.76|33710.76|33710.76|33710.76|33710.76|0
1644236020000|2022-02-07 12:13:40|33702.15|33702.15|33702.15|33702.15|33702.15|33702.15|33702.15|33702.15|0
1644236060000|2022-02-07 12:14:20|33697.84|33697.84|33697.84|33697.84|33697.84|33697.84|33697.84|33697.84|0
1644236090000|2022-02-07 12:14:50|33701.4|33701.4|33701.4|33701.4|33701.4|33701.4|33701.4|33701.4|0
1644236100000|2022-02-07 12:15:00|33710.01|33710.01|33705.7|33705.7|33710.01|33710.01|33705.7|33705.7|0
1644236110000|2022-02-07 12:15:10|33701.4|33701.4|33692.78|33692.78|33701.4|33701.4|33688.48|33688.48|0
1644236140000|2022-02-07 12:15:40|33688.48|33688.48|33688.48|33688.48|33688.48|33688.48|33688.48|33688.48|0
1644236160000|2022-02-07 12:16:00|33692.78|33692.78|33688.48|33688.48|33692.78|33692.78|33688.48|33688.48|0
1644236190000|2022-02-07 12:16:30|33692.78|33692.78|33692.78|33692.78|33692.78|33692.78|33692.78|33692.78|0
1644236220000|2022-02-07 12:17:00|33688.48|33688.48|33688.48|33688.48|33688.48|33688.48|33688.48|33688.48|0
1644236230000|2022-02-07 12:17:10|33690.25|33690.25|33690.25|33690.25|33692.03|33692.03|33690.25|33690.25|0
1644236250000|2022-02-07 12:17:30|33694.56|33694.56|33703.17|33703.17|33703.17|33703.17|33694.56|33694.56|0
1644236340000|2022-02-07 12:19:00|33694.56|33694.56|33694.56|33694.56|33698.87|33698.87|33690.25|33690.25|0
1644236360000|2022-02-07 12:19:20|33690.25|33690.25|33685.95|33685.95|33690.25|33690.25|33685.95|33685.95|0
1644236380000|2022-02-07 12:19:40|33684.17|33684.17|33684.17|33684.17|33684.17|33684.17|33684.17|33684.17|0
1644236430000|2022-02-07 12:20:30|33692.78|33692.78|33692.78|33692.78|33692.78|33692.78|33692.78|33692.78|0
1644236460000|2022-02-07 12:21:00|33697.09|33697.09|33697.09|33697.09|33697.09|33697.09|33697.09|33697.09|0
1644236520000|2022-02-07 12:22:00|33692.78|33692.78|33692.78|33692.78|33692.78|33692.78|33692.78|33692.78|0
1644236530000|2022-02-07 12:22:10|33691.01|33691.01|33686.7|33686.7|33691.01|33691.01|33686.7|33686.7|0
1644236550000|2022-02-07 12:22:30|33691.01|33691.01|33691.01|33691.01|33691.01|33691.01|33691.01|33691.01|0
1644236560000|2022-02-07 12:22:40|33692.78|33692.78|33692.78|33692.78|33692.78|33692.78|33692.78|33692.78|0
1644236580000|2022-02-07 12:23:00|33697.09|33697.09|33697.09|33697.09|33697.09|33697.09|33697.09|33697.09|0
1644236640000|2022-02-07 12:24:00|33698.87|33698.87|33698.87|33698.87|33698.87|33698.87|33698.87|33698.87|0
1644236650000|2022-02-07 12:24:10|33694.56|33694.56|33690.25|33690.25|33694.56|33694.56|33690.25|33690.25|0
1644236670000|2022-02-07 12:24:30|33698.87|33698.87|33698.87|33698.87|33698.87|33698.87|33698.87|33698.87|0
1644236680000|2022-02-07 12:24:40|33700.64|33700.64|33700.64|33700.64|33700.64|33700.64|33700.64|33700.64|0
1644236720000|2022-02-07 12:25:20|33696.34|33696.34|33692.03|33692.03|33696.34|33696.34|33692.03|33692.03|0
1644236760000|2022-02-07 12:26:00|33690.25|33690.25|33690.25|33690.25|33690.25|33690.25|33690.25|33690.25|0
1644236800000|2022-02-07 12:26:40|33685.95|33685.95|33685.95|33685.95|33685.95|33685.95|33685.95|33685.95|0
1644236820000|2022-02-07 12:27:00|33690.25|33690.25|33690.25|33690.25|33690.25|33690.25|33690.25|33690.25|0
1644236830000|2022-02-07 12:27:10|33694.56|33694.56|33694.56|33694.56|33694.56|33694.56|33694.56|33694.56|0
1644236870000|2022-02-07 12:27:50|33692.78|33692.78|33692.78|33692.78|33692.78|33692.78|33692.78|33692.78|0
1644236880000|2022-02-07 12:28:00|33688.48|33688.48|33688.48|33688.48|33688.48|33688.48|33688.48|33688.48|0
1644236920000|2022-02-07 12:28:40|33686.7|33686.7|33686.7|33686.7|33686.7|33686.7|33686.7|33686.7|0
1644236940000|2022-02-07 12:29:00|33673.78|33673.78|33673.78|33673.78|33673.78|33673.78|33673.78|33673.78|0
1644236950000|2022-02-07 12:29:10|33678.09|33678.09|33678.09|33678.09|33678.09|33678.09|33678.09|33678.09|0
1644237060000|2022-02-07 12:31:00|33682.39|33682.39|33678.09|33678.09|33682.39|33682.39|33678.09|33678.09|0
1644237080000|2022-02-07 12:31:20|33673.78|33673.78|33673.78|33673.78|33673.78|33673.78|33673.78|33673.78|0
1644237090000|2022-02-07 12:31:30|33669.47|33669.47|33673.78|33673.78|33673.78|33673.78|33669.47|33669.47|0
1644237140000|2022-02-07 12:32:20|33678.09|33678.09|33673.78|33673.78|33678.09|33678.09|33673.78|33673.78|0
1644237180000|2022-02-07 12:33:00|33669.47|33669.47|33669.47|33669.47|33669.47|33669.47|33669.47|33669.47|0
1644237200000|2022-02-07 12:33:20|33665.17|33665.17|33665.17|33665.17|33665.17|33665.17|33665.17|33665.17|0
1644237240000|2022-02-07 12:34:00|33669.47|33669.47|33669.47|33669.47|33669.47|33669.47|33669.47|33669.47|0
1644237260000|2022-02-07 12:34:20|33665.17|33665.17|33665.17|33665.17|33665.17|33665.17|33665.17|33665.17|0
1644237440000|2022-02-07 12:37:20|33669.47|33669.47|33669.47|33669.47|33669.47|33669.47|33669.47|33669.47|0
1644237450000|2022-02-07 12:37:30|33678.09|33678.09|33679.86|33679.86|33679.86|33679.86|33678.09|33678.09|0
1644237460000|2022-02-07 12:37:40|33675.56|33675.56|33679.86|33679.86|33679.86|33679.86|33675.56|33675.56|0
1644237480000|2022-02-07 12:38:00|33678.09|33678.09|33669.47|33669.47|33678.09|33678.09|33669.47|33669.47|0
1644237530000|2022-02-07 12:38:50|33673.78|33673.78|33673.78|33673.78|33673.78|33673.78|33673.78|33673.78|0
1644237570000|2022-02-07 12:39:30|33678.09|33678.09|33678.09|33678.09|33678.09|33678.09|33678.09|33678.09|0
1644237650000|2022-02-07 12:40:50|33673.78|33673.78|33673.78|33673.78|33673.78|33673.78|33673.78|33673.78|0
1644237710000|2022-02-07 12:41:50|33669.47|33669.47|33669.47|33669.47|33669.47|33669.47|33669.47|33669.47|0
1644237760000|2022-02-07 12:42:40|33673.78|33673.78|33673.78|33673.78|33673.78|33673.78|33673.78|33673.78|0
1644237840000|2022-02-07 12:44:00|33675.56|33675.56|33675.56|33675.56|33675.56|33675.56|33675.56|33675.56|0
1644237860000|2022-02-07 12:44:20|33671.25|33671.25|33671.25|33671.25|33671.25|33671.25|33671.25|33671.25|0
1644237910000|2022-02-07 12:45:10|33666.94|33666.94|33666.94|33666.94|33666.94|33666.94|33666.94|33666.94|0
1644237970000|2022-02-07 12:46:10|33671.25|33671.25|33671.25|33671.25|33671.25|33671.25|33671.25|33671.25|0
1644238020000|2022-02-07 12:47:00|33666.94|33666.94|33666.94|33666.94|33666.94|33666.94|33666.94|33666.94|0
1644238040000|2022-02-07 12:47:20|33662.64|33662.64|33658.33|33658.33|33662.64|33662.64|33658.33|33658.33|0
1644238120000|2022-02-07 12:48:40|33654.02|33654.02|33654.02|33654.02|33654.02|33654.02|33654.02|33654.02|0
1644238130000|2022-02-07 12:48:50|33658.33|33658.33|33666.94|33666.94|33666.94|33666.94|33658.33|33658.33|0
1644238140000|2022-02-07 12:49:00|33671.25|33671.25|33677.33|33677.33|33677.33|33677.33|33671.25|33671.25|0
1644238180000|2022-02-07 12:49:40|33679.11|33679.11|33679.11|33679.11|33679.11|33679.11|33679.11|33679.11|0
1644238220000|2022-02-07 12:50:20|33683.42|33683.42|33683.42|33683.42|33683.42|33683.42|33683.42|33683.42|0
1644238260000|2022-02-07 12:51:00|33679.11|33679.11|33679.11|33679.11|33679.11|33679.11|33679.11|33679.11|0
1644238270000|2022-02-07 12:51:10|33674.8|33674.8|33679.11|33679.11|33679.11|33679.11|33674.8|33674.8|0
1644238280000|2022-02-07 12:51:20|33683.42|33683.42|33683.42|33683.42|33683.42|33683.42|33683.42|33683.42|0
1644238300000|2022-02-07 12:51:40|33679.11|33679.11|33679.11|33679.11|33679.11|33679.11|33679.11|33679.11|0
1644238310000|2022-02-07 12:51:50|33683.42|33683.42|33683.42|33683.42|33683.42|33683.42|33683.42|33683.42|0
1644238330000|2022-02-07 12:52:10|33674.8|33674.8|33673.92|33673.92|33674.8|33674.8|33673.92|33673.92|0
1644238340000|2022-02-07 12:52:20|33673.03|33673.03|33673.03|33673.03|33673.03|33673.03|33673.03|33673.03|0
1644238380000|2022-02-07 12:53:00|33674.8|33674.8|33676.58|33676.58|33676.58|33676.58|33674.8|33674.8|0
1644238420000|2022-02-07 12:53:40|33680.89|33680.89|33680.89|33680.89|33680.89|33680.89|33680.89|33680.89|0
1644238480000|2022-02-07 12:54:40|33672.28|33672.28|33672.28|33672.28|33672.28|33672.28|33672.28|33672.28|0
1644238490000|2022-02-07 12:54:50|33670.5|33670.5|33670.5|33670.5|33670.5|33670.5|33670.5|33670.5|0
1644238530000|2022-02-07 12:55:30|33666.19|33666.19|33662.64|33662.64|33666.19|33666.19|33662.64|33662.64|0
1644238550000|2022-02-07 12:55:50|33658.33|33658.33|33658.33|33658.33|33658.33|33658.33|33658.33|33658.33|0
1644238560000|2022-02-07 12:56:00|33656.55|33656.55|33665.17|33665.17|33665.17|33665.17|33656.55|33656.55|0
1644238570000|2022-02-07 12:56:10|33656.55|33656.55|33656.55|33656.55|33656.55|33656.55|33656.55|33656.55|0
1644238600000|2022-02-07 12:56:40|33665.17|33665.17|33665.17|33665.17|33665.17|33665.17|33665.17|33665.17|0
1644238620000|2022-02-07 12:57:00|33656.55|33656.55|33656.55|33656.55|33656.55|33656.55|33656.55|33656.55|0
1644238710000|2022-02-07 12:58:30|33660.86|33660.86|33660.86|33660.86|33660.86|33660.86|33660.86|33660.86|0
1644238720000|2022-02-07 12:58:40|33665.17|33665.17|33669.47|33669.47|33669.47|33669.47|33665.17|33665.17|0
1644238730000|2022-02-07 12:58:50|33665.17|33665.17|33665.17|33665.17|33665.17|33665.17|33665.17|33665.17|0
1644238750000|2022-02-07 12:59:10|33669.47|33669.47|33669.47|33669.47|33669.47|33669.47|33669.47|33669.47|0
1644238760000|2022-02-07 12:59:20|33673.78|33673.78|33673.78|33673.78|33673.78|33673.78|33673.78|33673.78|0
1644238790000|2022-02-07 12:59:50|33669.47|33669.47|33669.47|33669.47|33669.47|33669.47|33669.47|33669.47|0
1644238810000|2022-02-07 13:00:10|33673.78|33673.78|33675.56|33675.56|33675.56|33675.56|33673.78|33673.78|0
1644238900000|2022-02-07 13:01:40|33679.86|33679.86|33679.86|33679.86|33679.86|33679.86|33679.86|33679.86|0
1644238920000|2022-02-07 13:02:00|33671.25|33671.25|33671.25|33671.25|33671.25|33671.25|33671.25|33671.25|0
1644239070000|2022-02-07 13:04:30|33675.56|33675.56|33677.33|33677.33|33677.33|33677.33|33675.56|33675.56|0
1644239080000|2022-02-07 13:04:40|33673.03|33673.03|33673.03|33673.03|33673.03|33673.03|33673.03|33673.03|0
1644239110000|2022-02-07 13:05:10|33669.47|33669.47|33669.47|33669.47|33669.47|33669.47|33669.47|33669.47|0
1644239130000|2022-02-07 13:05:30|33665.17|33665.17|33654.78|33654.78|33665.17|33665.17|33654.78|33654.78|0
1644239170000|2022-02-07 13:06:10|33663.39|33663.39|33665.17|33665.17|33665.17|33665.17|33663.39|33663.39|0
1644239200000|2022-02-07 13:06:40|33663.39|33663.39|33665.17|33665.17|33665.17|33665.17|33663.39|33663.39|0
1644239240000|2022-02-07 13:07:20|33666.94|33666.94|33666.94|33666.94|33666.94|33666.94|33666.94|33666.94|0
1644239250000|2022-02-07 13:07:30|33671.25|33671.25|33675.56|33675.56|33675.56|33675.56|33671.25|33671.25|0
1644239260000|2022-02-07 13:07:40|33677.33|33677.33|33677.33|33677.33|33677.33|33677.33|33677.33|33677.33|0
1644239280000|2022-02-07 13:08:00|33679.11|33679.11|33679.11|33679.11|33679.11|33679.11|33679.11|33679.11|0
1644239290000|2022-02-07 13:08:10|33677.33|33677.33|33677.33|33677.33|33677.33|33677.33|33677.33|33677.33|0
1644239300000|2022-02-07 13:08:20|33673.03|33673.03|33666.94|33666.94|33673.03|33673.03|33666.94|33666.94|0
1644239410000|2022-02-07 13:10:10|33671.25|33671.25|33673.03|33673.03|33673.03|33673.03|33671.25|33671.25|0
1644239500000|2022-02-07 13:11:40|33668.72|33668.72|33668.72|33668.72|33668.72|33668.72|33668.72|33668.72|0
1644239510000|2022-02-07 13:11:50|33664.41|33664.41|33668.72|33668.72|33668.72|33668.72|33664.41|33664.41|0
1644239600000|2022-02-07 13:13:20|33666.94|33666.94|33666.94|33666.94|33666.94|33666.94|33666.94|33666.94|0
1644239610000|2022-02-07 13:13:30|33673.03|33673.03|33673.03|33673.03|33673.03|33673.03|33673.03|33673.03|0
1644239620000|2022-02-07 13:13:40|33677.33|33677.33|33677.33|33677.33|33677.33|33677.33|33677.33|33677.33|0
1644239650000|2022-02-07 13:14:10|33679.11|33679.11|33679.11|33679.11|33679.11|33679.11|33679.11|33679.11|0
1644239730000|2022-02-07 13:15:30|33670.5|33670.5|33666.19|33666.19|33670.5|33670.5|33666.19|33666.19|0
1644239760000|2022-02-07 13:16:00|33662.64|33662.64|33662.64|33662.64|33662.64|33662.64|33662.64|33662.64|0
1644239800000|2022-02-07 13:16:40|33658.33|33658.33|33660.11|33660.11|33660.11|33660.11|33658.33|33658.33|0
1644239820000|2022-02-07 13:17:00|33667.97|33667.97|33667.97|33667.97|33667.97|33667.97|33667.97|33667.97|0
1644239850000|2022-02-07 13:17:30|33672.28|33672.28|33672.28|33672.28|33672.28|33672.28|33672.28|33672.28|0
1644239870000|2022-02-07 13:17:50|33667.97|33667.97|33667.97|33667.97|33667.97|33667.97|33667.97|33667.97|0
1644239920000|2022-02-07 13:18:40|33672.28|33672.28|33672.28|33672.28|33672.28|33672.28|33672.28|33672.28|0
1644239930000|2022-02-07 13:18:50|33676.58|33676.58|33676.58|33676.58|33676.58|33676.58|33676.58|33676.58|0
1644239990000|2022-02-07 13:19:50|33680.89|33680.89|33680.89|33680.89|33680.89|33680.89|33680.89|33680.89|0
1644240000000|2022-02-07 13:20:00|33676.58|33676.58|33676.58|33676.58|33676.58|33676.58|33676.58|33676.58|0
1644240030000|2022-02-07 13:20:30|33680.89|33680.89|33680.89|33680.89|33680.89|33680.89|33680.89|33680.89|0
1644240040000|2022-02-07 13:20:40|33685.19|33685.19|33686.97|33686.97|33686.97|33686.97|33685.19|33685.19|0
1644240160000|2022-02-07 13:22:40|33688.75|33688.75|33688.75|33688.75|33688.75|33688.75|33688.75|33688.75|0
1644240230000|2022-02-07 13:23:50|33685.19|33685.19|33685.19|33685.19|33685.19|33685.19|33685.19|33685.19|0
1644240310000|2022-02-07 13:25:10|33680.89|33680.89|33680.89|33680.89|33680.89|33680.89|33680.89|33680.89|0
1644240360000|2022-02-07 13:26:00|33676.58|33676.58|33680.89|33680.89|33680.89|33680.89|33676.58|33676.58|0
1644240450000|2022-02-07 13:27:30|33676.58|33676.58|33676.58|33676.58|33676.58|33676.58|33676.58|33676.58|0
1644240460000|2022-02-07 13:27:40|33680.89|33680.89|33680.89|33680.89|33680.89|33680.89|33680.89|33680.89|0
1644240540000|2022-02-07 13:29:00|33679.11|33679.11|33679.11|33679.11|33679.11|33679.11|33679.11|33679.11|0
1644240610000|2022-02-07 13:30:10|33677.33|33677.33|33677.33|33677.33|33677.33|33677.33|33677.33|33677.33|0
1644240640000|2022-02-07 13:30:40|33681.64|33681.64|33677.33|33677.33|33681.64|33681.64|33677.33|33677.33|0
1644240650000|2022-02-07 13:30:50|33681.64|33681.64|33681.64|33681.64|33681.64|33681.64|33681.64|33681.64|0
1644240670000|2022-02-07 13:31:10|33685.95|33685.95|33685.95|33685.95|33685.95|33685.95|33685.95|33685.95|0
1644240740000|2022-02-07 13:32:20|33689.5|33689.5|33697.36|33697.36|33697.36|33697.36|33689.5|33689.5|0
1644240750000|2022-02-07 13:32:30|33701.67|33701.67|33701.67|33701.67|33701.67|33701.67|33697.36|33697.36|0
1644240760000|2022-02-07 13:32:40|33697.36|33697.36|33697.36|33697.36|33697.36|33697.36|33697.36|33697.36|0
1644240820000|2022-02-07 13:33:40|33701.67|33701.67|33701.67|33701.67|33701.67|33701.67|33701.67|33701.67|0
1644240870000|2022-02-07 13:34:30|33703.45|33703.45|33703.45|33703.45|33703.45|33703.45|33703.45|33703.45|0
1644240900000|2022-02-07 13:35:00|33701.67|33701.67|33701.67|33701.67|33701.67|33701.67|33701.67|33701.67|0
1644240920000|2022-02-07 13:35:20|33697.36|33697.36|33697.36|33697.36|33697.36|33697.36|33697.36|33697.36|0
1644240940000|2022-02-07 13:35:40|33705.98|33705.98|33705.98|33705.98|33705.98|33705.98|33705.98|33705.98|0
1644241030000|2022-02-07 13:37:10|33701.67|33701.67|33701.67|33701.67|33701.67|33701.67|33701.67|33701.67|0
1644241040000|2022-02-07 13:37:20|33705.98|33705.98|33705.98|33705.98|33705.98|33705.98|33705.98|33705.98|0
1644241070000|2022-02-07 13:37:50|33701.67|33701.67|33701.67|33701.67|33701.67|33701.67|33701.67|33701.67|0
1644241080000|2022-02-07 13:38:00|33699.89|33699.89|33695.58|33695.58|33699.89|33699.89|33695.58|33695.58|0
1644241090000|2022-02-07 13:38:10|33691.28|33691.28|33693.06|33693.06|33693.06|33693.06|33691.28|33691.28|0
1644241100000|2022-02-07 13:38:20|33697.36|33697.36|33699.14|33699.14|33699.14|33699.14|33697.36|33697.36|0
1644241200000|2022-02-07 13:40:00|33690.53|33690.53|33674.05|33674.05|33694.83|33694.83|33674.05|33674.05|0
1644241250000|2022-02-07 13:40:50|33678.36|33678.36|33678.36|33678.36|33678.36|33678.36|33678.36|33678.36|0
1644241320000|2022-02-07 13:42:00|33682.67|33682.67|33678.36|33678.36|33682.67|33682.67|33678.36|33678.36|0
1644241330000|2022-02-07 13:42:10|33682.67|33682.67|33682.67|33682.67|33682.67|33682.67|33682.67|33682.67|0
1644241360000|2022-02-07 13:42:40|33684.44|33684.44|33684.44|33684.44|33684.44|33684.44|33684.44|33684.44|0
1644241370000|2022-02-07 13:42:50|33688.75|33688.75|33688.75|33688.75|33688.75|33688.75|33688.75|33688.75|0
1644241390000|2022-02-07 13:43:10|33684.44|33684.44|33680.14|33680.14|33684.44|33684.44|33680.14|33680.14|0
1644241450000|2022-02-07 13:44:10|33675.83|33675.83|33675.83|33675.83|33675.83|33675.83|33675.83|33675.83|0
1644241580000|2022-02-07 13:46:20|33680.14|33680.14|33680.14|33680.14|33680.14|33680.14|33680.14|33680.14|0
1644241590000|2022-02-07 13:46:30|33676.58|33676.58|33672.28|33672.28|33676.58|33676.58|33672.28|33672.28|0
1644241600000|2022-02-07 13:46:40|33670.5|33670.5|33670.5|33670.5|33670.5|33670.5|33670.5|33670.5|0
1644241630000|2022-02-07 13:47:10|33674.8|33674.8|33670.5|33670.5|33674.8|33674.8|33670.5|33670.5|0
1644241710000|2022-02-07 13:48:30|33676.58|33676.58|33680.89|33680.89|33680.89|33680.89|33676.58|33676.58|0
1644241720000|2022-02-07 13:48:40|33685.19|33685.19|33690.53|33690.53|33690.53|33690.53|33685.19|33685.19|0
1644241770000|2022-02-07 13:49:30|33686.22|33686.22|33686.22|33686.22|33686.22|33686.22|33686.22|33686.22|0
1644241780000|2022-02-07 13:49:40|33688|33688|33688|33688|33688|33688|33688|33688|0
1644241810000|2022-02-07 13:50:10|33692.3|33692.3|33688|33688|33692.3|33692.3|33688|33688|0
1644241830000|2022-02-07 13:50:30|33682.67|33682.67|33682.67|33682.67|33682.67|33682.67|33682.67|33682.67|0
1644241880000|2022-02-07 13:51:20|33678.36|33678.36|33667.97|33667.97|33678.36|33678.36|33665.44|33665.44|0
1644242040000|2022-02-07 13:54:00|33669.75|33669.75|33674.05|33674.05|33678.36|33678.36|33669.75|33669.75|0
1644242050000|2022-02-07 13:54:10|33678.36|33678.36|33678.36|33678.36|33678.36|33678.36|33678.36|33678.36|0
1644242080000|2022-02-07 13:54:40|33674.05|33674.05|33674.05|33674.05|33674.05|33674.05|33674.05|33674.05|0
1644242100000|2022-02-07 13:55:00|33672.28|33672.28|33672.28|33672.28|33672.28|33672.28|33672.28|33672.28|0
1644242110000|2022-02-07 13:55:10|33676.58|33676.58|33672.28|33672.28|33676.58|33676.58|33672.28|33672.28|0
1644242270000|2022-02-07 13:57:50|33667.97|33667.97|33672.28|33672.28|33672.28|33672.28|33667.97|33667.97|0
1644242300000|2022-02-07 13:58:20|33676.58|33676.58|33672.28|33672.28|33676.58|33676.58|33672.28|33672.28|0
1644242330000|2022-02-07 13:58:50|33667.97|33667.97|33667.97|33667.97|33667.97|33667.97|33667.97|33667.97|0
1644242340000|2022-02-07 13:59:00|33669.75|33669.75|33669.75|33669.75|33669.75|33669.75|33669.75|33669.75|0
1644242350000|2022-02-07 13:59:10|33678.36|33678.36|33678.36|33678.36|33678.36|33678.36|33678.36|33678.36|0
1644242410000|2022-02-07 14:00:10|33682.67|33682.67|33678.36|33678.36|33686.97|33686.97|33678.36|33678.36|0
1644242420000|2022-02-07 14:00:20|33682.67|33682.67|33682.67|33682.67|33682.67|33682.67|33682.67|33682.67|0
1644242430000|2022-02-07 14:00:30|33684.44|33684.44|33684.44|33684.44|33684.44|33684.44|33684.44|33684.44|0
1644242510000|2022-02-07 14:01:50|33688.75|33688.75|33688.75|33688.75|33688.75|33688.75|33688.75|33688.75|0
1644242520000|2022-02-07 14:02:00|33684.44|33684.44|33684.44|33684.44|33684.44|33684.44|33684.44|33684.44|0
1644242580000|2022-02-07 14:03:00|33680.89|33680.89|33683.42|33683.42|33683.42|33683.42|33679.11|33679.11|0
1644242600000|2022-02-07 14:03:20|33685.19|33685.19|33685.19|33685.19|33685.19|33685.19|33685.19|33685.19|0
1644242610000|2022-02-07 14:03:30|33686.97|33686.97|33686.97|33686.97|33686.97|33686.97|33686.97|33686.97|0
1644242620000|2022-02-07 14:03:40|33688.75|33688.75|33688.75|33688.75|33688.75|33688.75|33688.75|33688.75|0
1644242650000|2022-02-07 14:04:10|33690.53|33690.53|33690.53|33690.53|33690.53|33690.53|33690.53|33690.53|0
1644242790000|2022-02-07 14:06:30|33681.91|33681.91|33681.91|33681.91|33681.91|33681.91|33681.91|33681.91|0
1644242800000|2022-02-07 14:06:40|33683.69|33683.69|33683.69|33683.69|33683.69|33683.69|33679.38|33679.38|0
1644242810000|2022-02-07 14:06:50|33679.38|33679.38|33679.38|33679.38|33679.38|33679.38|33679.38|33679.38|0
1644242890000|2022-02-07 14:08:10|33683.69|33683.69|33683.69|33683.69|33683.69|33683.69|33683.69|33683.69|0
1644242900000|2022-02-07 14:08:20|33688|33688|33688|33688|33688|33688|33688|33688|0
1644242940000|2022-02-07 14:09:00|33683.69|33683.69|33683.69|33683.69|33683.69|33683.69|33683.69|33683.69|0
1644242950000|2022-02-07 14:09:10|33688|33688|33688|33688|33688|33688|33688|33688|0
1644243010000|2022-02-07 14:10:10|33679.38|33679.38|33684.44|33684.44|33688|33688|33679.38|33679.38|0
1644243050000|2022-02-07 14:10:50|33675.83|33675.83|33675.83|33675.83|33675.83|33675.83|33675.83|33675.83|0
1644243090000|2022-02-07 14:11:30|33671.52|33671.52|33671.52|33671.52|33671.52|33671.52|33671.52|33671.52|0
1644243110000|2022-02-07 14:11:50|33669.75|33669.75|33669.75|33669.75|33669.75|33669.75|33669.75|33669.75|0
1644243200000|2022-02-07 14:13:20|33674.05|33674.05|33656.83|33656.83|33674.05|33674.05|33656.83|33656.83|0
1644243240000|2022-02-07 14:14:00|33661.13|33661.13|33661.13|33661.13|33665.44|33665.44|33661.13|33661.13|0
1644243260000|2022-02-07 14:14:20|33652.52|33652.52|33648.21|33648.21|33652.52|33652.52|33648.21|33648.21|0
1644243290000|2022-02-07 14:14:50|33643.91|33643.91|33642.13|33642.13|33643.91|33643.91|33642.13|33642.13|0
1644243300000|2022-02-07 14:15:00|33637.82|33637.82|33637.82|33637.82|33637.82|33637.82|33637.82|33637.82|0
1644243340000|2022-02-07 14:15:40|33633.52|33633.52|33633.52|33633.52|33633.52|33633.52|33633.52|33633.52|0
1644243370000|2022-02-07 14:16:10|33629.21|33629.21|33629.21|33629.21|33629.21|33629.21|33629.21|33629.21|0
1644243390000|2022-02-07 14:16:30|33627.43|33627.43|33627.43|33627.43|33627.43|33627.43|33627.43|33627.43|0
1644243400000|2022-02-07 14:16:40|33623.13|33623.13|33623.13|33623.13|33627.43|33627.43|33623.13|33623.13|0
1644243430000|2022-02-07 14:17:10|33624.9|33624.9|33624.9|33624.9|33624.9|33624.9|33624.9|33624.9|0
1644243440000|2022-02-07 14:17:20|33620.6|33620.6|33620.6|33620.6|33620.6|33620.6|33620.6|33620.6|0
1644243450000|2022-02-07 14:17:30|33622.37|33622.37|33622.37|33622.37|33622.37|33622.37|33622.37|33622.37|0
1644243480000|2022-02-07 14:18:00|33618.07|33618.07|33613.76|33613.76|33618.07|33618.07|33613.76|33613.76|0
1644243500000|2022-02-07 14:18:20|33618.07|33618.07|33605.15|33605.15|33618.07|33618.07|33605.15|33605.15|0
1644243520000|2022-02-07 14:18:40|33600.84|33600.84|33597.29|33597.29|33600.84|33600.84|33597.29|33597.29|0
1644243560000|2022-02-07 14:19:20|33601.59|33601.59|33592.98|33592.98|33601.59|33601.59|33592.98|33592.98|0
1644243600000|2022-02-07 14:20:00|33597.29|33597.29|33588.67|33588.67|33597.29|33597.29|33588.67|33588.67|0
1644243620000|2022-02-07 14:20:20|33592.98|33592.98|33592.98|33592.98|33592.98|33592.98|33592.98|33592.98|0
1644243660000|2022-02-07 14:21:00|33594.76|33594.76|33594.76|33594.76|33594.76|33594.76|33594.76|33594.76|0
1644243670000|2022-02-07 14:21:10|33590.45|33590.45|33592.23|33592.23|33592.23|33592.23|33590.45|33590.45|0
1644243680000|2022-02-07 14:21:20|33596.54|33596.54|33592.23|33592.23|33596.54|33596.54|33592.23|33592.23|0
1644243700000|2022-02-07 14:21:40|33587.92|33587.92|33587.92|33587.92|33587.92|33587.92|33587.92|33587.92|0
1644243720000|2022-02-07 14:22:00|33589.7|33589.7|33587.92|33587.92|33589.7|33589.7|33587.92|33587.92|0
1644243740000|2022-02-07 14:22:20|33592.23|33592.23|33587.92|33587.92|33592.23|33592.23|33587.92|33587.92|0
1644243760000|2022-02-07 14:22:40|33589.7|33589.7|33594.01|33594.01|33594.01|33594.01|33589.7|33589.7|0
1644243790000|2022-02-07 14:23:10|33589.7|33589.7|33589.7|33589.7|33589.7|33589.7|33589.7|33589.7|0
1644243810000|2022-02-07 14:23:30|33594.01|33594.01|33594.01|33594.01|33594.01|33594.01|33594.01|33594.01|0
1644243820000|2022-02-07 14:23:40|33589.7|33589.7|33589.7|33589.7|33589.7|33589.7|33589.7|33589.7|0
1644243840000|2022-02-07 14:24:00|33598.31|33598.31|33598.31|33598.31|33598.31|33598.31|33598.31|33598.31|0
1644243860000|2022-02-07 14:24:20|33594.01|33594.01|33594.01|33594.01|33594.01|33594.01|33594.01|33594.01|0
1644243880000|2022-02-07 14:24:40|33598.31|33598.31|33606.93|33606.93|33606.93|33606.93|33598.31|33598.31|0
1644243890000|2022-02-07 14:24:50|33598.31|33598.31|33594.01|33594.01|33598.31|33598.31|33594.01|33594.01|0
1644243930000|2022-02-07 14:25:30|33589.7|33589.7|33589.7|33589.7|33594.01|33594.01|33589.7|33589.7|0
1644243960000|2022-02-07 14:26:00|33594.01|33594.01|33594.01|33594.01|33594.01|33594.01|33594.01|33594.01|0
1644243970000|2022-02-07 14:26:10|33595.78|33595.78|33604.4|33604.4|33604.4|33604.4|33595.78|33595.78|0
1644244000000|2022-02-07 14:26:40|33602.62|33602.62|33602.62|33602.62|33602.62|33602.62|33602.62|33602.62|0
1644244020000|2022-02-07 14:27:00|33606.93|33606.93|33615.54|33615.54|33615.54|33615.54|33606.93|33606.93|0
1644244040000|2022-02-07 14:27:20|33624.15|33624.15|33624.15|33624.15|33624.15|33624.15|33624.15|33624.15|0
1644244070000|2022-02-07 14:27:50|33628.46|33628.46|33619.85|33619.85|33628.46|33628.46|33619.85|33619.85|0
1644244080000|2022-02-07 14:28:00|33624.15|33624.15|33624.15|33624.15|33628.46|33628.46|33624.15|33624.15|0
1644244090000|2022-02-07 14:28:10|33625.93|33625.93|33638.85|33638.85|33638.85|33638.85|33625.93|33625.93|0
1644244100000|2022-02-07 14:28:20|33640.63|33640.63|33640.63|33640.63|33640.63|33640.63|33640.63|33640.63|0
1644244120000|2022-02-07 14:28:40|33646.71|33646.71|33642.4|33642.4|33646.71|33646.71|33642.4|33642.4|0
1644244140000|2022-02-07 14:29:00|33638.1|33638.1|33642.4|33642.4|33642.4|33642.4|33638.1|33638.1|0
1644244150000|2022-02-07 14:29:10|33646.71|33646.71|33646.71|33646.71|33646.71|33646.71|33646.71|33646.71|0
1644244160000|2022-02-07 14:29:20|33642.4|33642.4|33642.4|33642.4|33642.4|33642.4|33642.4|33642.4|0
1644244190000|2022-02-07 14:29:50|33638.85|33638.85|33644.93|33644.93|33644.93|33644.93|33638.85|33638.85|0
1644244200000|2022-02-07 14:30:00|33657.85|33657.85|33636.32|33636.32|33657.85|33657.85|33636.32|33636.32|0
1644244210000|2022-02-07 14:30:10|33644.93|33644.93|33659.63|33659.63|33659.63|33659.63|33644.93|33644.93|0
1644244220000|2022-02-07 14:30:20|33663.94|33663.94|33667.49|33667.49|33667.49|33667.49|33663.94|33663.94|0
1644244240000|2022-02-07 14:30:40|33669.27|33669.27|33669.27|33669.27|33669.27|33669.27|33669.27|33669.27|0
1644244250000|2022-02-07 14:30:50|33677.88|33677.88|33682.19|33682.19|33682.19|33682.19|33677.88|33677.88|0
1644244260000|2022-02-07 14:31:00|33669.27|33669.27|33661.41|33661.41|33669.27|33669.27|33661.41|33661.41|0
1644244270000|2022-02-07 14:31:10|33652.79|33652.79|33644.18|33644.18|33652.79|33652.79|33644.18|33644.18|0
1644244290000|2022-02-07 14:31:30|33639.87|33639.87|33625.18|33625.18|33639.87|33639.87|33616.56|33616.56|0
1644244300000|2022-02-07 14:31:40|33620.87|33620.87|33593.25|33593.25|33620.87|33620.87|33591.48|33591.48|0
1644244310000|2022-02-07 14:31:50|33597.56|33597.56|33606.17|33606.17|33606.17|33606.17|33597.56|33597.56|0
1644244320000|2022-02-07 14:32:00|33601.87|33601.87|33584.64|33584.64|33601.87|33601.87|33584.64|33584.64|0
1644244330000|2022-02-07 14:32:10|33593.25|33593.25|33588.95|33588.95|33593.25|33593.25|33588.95|33588.95|0
1644244340000|2022-02-07 14:32:20|33584.64|33584.64|33584.64|33584.64|33593.25|33593.25|33584.64|33584.64|0
1644244350000|2022-02-07 14:32:30|33588.95|33588.95|33584.64|33584.64|33588.95|33588.95|33584.64|33584.64|0
1644244360000|2022-02-07 14:32:40|33588.95|33588.95|33593.25|33593.25|33597.56|33597.56|33588.95|33588.95|0
1644244370000|2022-02-07 14:32:50|33597.56|33597.56|33593.25|33593.25|33597.56|33597.56|33593.25|33593.25|0
1644244380000|2022-02-07 14:33:00|33597.56|33597.56|33593.25|33593.25|33610.48|33610.48|33593.25|33593.25|0
1644244410000|2022-02-07 14:33:30|33591.48|33591.48|33581.09|33581.09|33591.48|33591.48|33581.09|33581.09|0
1644244420000|2022-02-07 14:33:40|33576.78|33576.78|33568.17|33568.17|33576.78|33576.78|33563.86|33563.86|0
1644244430000|2022-02-07 14:33:50|33581.09|33581.09|33581.09|33581.09|33581.09|33581.09|33581.09|33581.09|0
1644244440000|2022-02-07 14:34:00|33576.78|33576.78|33566.39|33566.39|33576.78|33576.78|33566.39|33566.39|0
1644244450000|2022-02-07 14:34:10|33562.08|33562.08|33562.08|33562.08|33562.08|33562.08|33562.08|33562.08|0
1644244460000|2022-02-07 14:34:20|33557.78|33557.78|33540.55|33540.55|33557.78|33557.78|33540.55|33540.55|0
1644244470000|2022-02-07 14:34:30|33536.25|33536.25|33521.55|33521.55|33536.25|33536.25|33521.55|33521.55|0
1644244480000|2022-02-07 14:34:40|33517.24|33517.24|33512.94|33512.94|33517.24|33517.24|33512.94|33512.94|0
1644244490000|2022-02-07 14:34:50|33517.24|33517.24|33517.24|33517.24|33521.55|33521.55|33504.32|33504.32|0
1644244500000|2022-02-07 14:35:00|33521.55|33521.55|33537.27|33537.27|33541.58|33541.58|33521.55|33521.55|0
1644244510000|2022-02-07 14:35:10|33532.96|33532.96|33537.27|33537.27|33537.27|33537.27|33532.96|33532.96|0
1644244520000|2022-02-07 14:35:20|33532.96|33532.96|33532.96|33532.96|33532.96|33532.96|33532.96|33532.96|0
1644244530000|2022-02-07 14:35:30|33545.88|33545.88|33554.5|33554.5|33554.5|33554.5|33545.88|33545.88|0
1644244540000|2022-02-07 14:35:40|33563.11|33563.11|33558.8|33558.8|33563.11|33563.11|33558.8|33558.8|0
1644244560000|2022-02-07 14:36:00|33541.58|33541.58|33525.1|33525.1|33545.88|33545.88|33525.1|33525.1|0
1644244570000|2022-02-07 14:36:10|33520.8|33520.8|33514.71|33514.71|33520.8|33520.8|33506.1|33506.1|0
1644244580000|2022-02-07 14:36:20|33510.41|33510.41|33523.33|33523.33|33523.33|33523.33|33510.41|33510.41|0
1644244590000|2022-02-07 14:36:30|33519.02|33519.02|33523.33|33523.33|33523.33|33523.33|33519.02|33519.02|0
1644244600000|2022-02-07 14:36:40|33527.63|33527.63|33531.94|33531.94|33531.94|33531.94|33527.63|33527.63|0
1644244610000|2022-02-07 14:36:50|33540.55|33540.55|33544.86|33544.86|33544.86|33544.86|33536.25|33536.25|0
1644244620000|2022-02-07 14:37:00|33540.55|33540.55|33530.16|33530.16|33540.55|33540.55|33530.16|33530.16|0
1644244640000|2022-02-07 14:37:20|33521.55|33521.55|33534.47|33534.47|33534.47|33534.47|33521.55|33521.55|0
1644244650000|2022-02-07 14:37:30|33525.85|33525.85|33523.33|33523.33|33527.63|33527.63|33523.33|33523.33|0
1644244660000|2022-02-07 14:37:40|33519.77|33519.77|33516.22|33516.22|33519.77|33519.77|33516.22|33516.22|0
1644244670000|2022-02-07 14:37:50|33521.55|33521.55|33538.02|33538.02|33538.02|33538.02|33521.55|33521.55|0
1644244680000|2022-02-07 14:38:00|33539.8|33539.8|33524.35|33524.35|33541.58|33541.58|33524.35|33524.35|0
1644244690000|2022-02-07 14:38:10|33520.04|33520.04|33520.04|33520.04|33520.04|33520.04|33520.04|33520.04|0
1644244700000|2022-02-07 14:38:20|33528.66|33528.66|33545.88|33545.88|33545.88|33545.88|33528.66|33528.66|0
1644244710000|2022-02-07 14:38:30|33532.96|33532.96|33541.58|33541.58|33541.58|33541.58|33532.96|33532.96|0
1644244720000|2022-02-07 14:38:40|33524.35|33524.35|33526.88|33526.88|33537.27|33537.27|33524.35|33524.35|0
1644244730000|2022-02-07 14:38:50|33522.57|33522.57|33522.57|33522.57|33522.57|33522.57|33522.57|33522.57|0
1644244740000|2022-02-07 14:39:00|33531.19|33531.19|33522.57|33522.57|33531.19|33531.19|33522.57|33522.57|0
1644244750000|2022-02-07 14:39:10|33518.27|33518.27|33518.27|33518.27|33518.27|33518.27|33518.27|33518.27|0
1644244760000|2022-02-07 14:39:20|33520.04|33520.04|33507.88|33507.88|33520.04|33520.04|33507.88|33507.88|0
1644244770000|2022-02-07 14:39:30|33512.18|33512.18|33516.49|33516.49|33520.8|33520.8|33512.18|33512.18|0
1644244780000|2022-02-07 14:39:40|33507.88|33507.88|33512.18|33512.18|33512.18|33512.18|33507.88|33507.88|0
1644244790000|2022-02-07 14:39:50|33510.41|33510.41|33519.02|33519.02|33519.02|33519.02|33510.41|33510.41|0
1644244800000|2022-02-07 14:40:00|33523.33|33523.33|33522.57|33522.57|33526.88|33526.88|33518.27|33518.27|0
1644244810000|2022-02-07 14:40:10|33513.96|33513.96|33513.96|33513.96|33513.96|33513.96|33513.96|33513.96|0
1644244820000|2022-02-07 14:40:20|33522.57|33522.57|33518.27|33518.27|33526.88|33526.88|33518.27|33518.27|0
1644244830000|2022-02-07 14:40:30|33514.71|33514.71|33514.71|33514.71|33514.71|33514.71|33514.71|33514.71|0
1644244850000|2022-02-07 14:40:50|33506.1|33506.1|33506.1|33506.1|33506.1|33506.1|33506.1|33506.1|0
1644244860000|2022-02-07 14:41:00|33497.49|33497.49|33491.4|33491.4|33497.49|33497.49|33491.4|33491.4|0
1644244870000|2022-02-07 14:41:10|33478.48|33478.48|33454.42|33454.42|33478.48|33478.48|33454.42|33454.42|0
1644244880000|2022-02-07 14:41:20|33458.73|33458.73|33455.17|33455.17|33458.73|33458.73|33455.17|33455.17|0
1644244890000|2022-02-07 14:41:30|33450.87|33450.87|33455.17|33455.17|33455.17|33455.17|33450.87|33450.87|0
1644244900000|2022-02-07 14:41:40|33459.48|33459.48|33463.79|33463.79|33463.79|33463.79|33459.48|33459.48|0
1644244910000|2022-02-07 14:41:50|33465.56|33465.56|33465.56|33465.56|33465.56|33465.56|33465.56|33465.56|0
1644244920000|2022-02-07 14:42:00|33461.26|33461.26|33459.48|33459.48|33461.26|33461.26|33455.17|33455.17|0
1644244940000|2022-02-07 14:42:20|33455.17|33455.17|33465.56|33465.56|33465.56|33465.56|33455.17|33455.17|0
1644244950000|2022-02-07 14:42:30|33467.34|33467.34|33462.28|33462.28|33470.9|33470.9|33462.28|33462.28|0
1644244960000|2022-02-07 14:42:40|33457.98|33457.98|33462.28|33462.28|33462.28|33462.28|33457.98|33457.98|0
1644244970000|2022-02-07 14:42:50|33466.59|33466.59|33466.59|33466.59|33466.59|33466.59|33466.59|33466.59|0
1644244980000|2022-02-07 14:43:00|33479.51|33479.51|33462.28|33462.28|33479.51|33479.51|33462.28|33462.28|0
1644244990000|2022-02-07 14:43:10|33466.59|33466.59|33481.29|33481.29|33481.29|33481.29|33466.59|33466.59|0
1644245000000|2022-02-07 14:43:20|33468.37|33468.37|33472.67|33472.67|33472.67|33472.67|33468.37|33468.37|0
1644245010000|2022-02-07 14:43:30|33468.37|33468.37|33476.98|33476.98|33476.98|33476.98|33468.37|33468.37|0
1644245020000|2022-02-07 14:43:40|33472.67|33472.67|33472.67|33472.67|33472.67|33472.67|33472.67|33472.67|0
1644245030000|2022-02-07 14:43:50|33476.98|33476.98|33481.29|33481.29|33481.29|33481.29|33476.98|33476.98|0
1644245040000|2022-02-07 14:44:00|33476.98|33476.98|33477.73|33477.73|33481.29|33481.29|33476.98|33476.98|0
1644245050000|2022-02-07 14:44:10|33473.43|33473.43|33473.43|33473.43|33473.43|33473.43|33473.43|33473.43|0
1644245060000|2022-02-07 14:44:20|33469.12|33469.12|33469.12|33469.12|33469.12|33469.12|33469.12|33469.12|0
1644245080000|2022-02-07 14:44:40|33477.73|33477.73|33473.43|33473.43|33477.73|33477.73|33473.43|33473.43|0
1644245090000|2022-02-07 14:44:50|33469.12|33469.12|33469.12|33469.12|33473.43|33473.43|33469.12|33469.12|0
1644245100000|2022-02-07 14:45:00|33464.81|33464.81|33464.81|33464.81|33464.81|33464.81|33464.81|33464.81|0
1644245110000|2022-02-07 14:45:10|33473.43|33473.43|33473.43|33473.43|33473.43|33473.43|33473.43|33473.43|0
1644245120000|2022-02-07 14:45:20|33475.2|33475.2|33475.2|33475.2|33475.2|33475.2|33475.2|33475.2|0
1644245130000|2022-02-07 14:45:30|33483.82|33483.82|33485.59|33485.59|33485.59|33485.59|33483.82|33483.82|0
1644245140000|2022-02-07 14:45:40|33494.21|33494.21|33489.9|33489.9|33494.21|33494.21|33489.9|33489.9|0
1644245150000|2022-02-07 14:45:50|33494.21|33494.21|33498.51|33498.51|33498.51|33498.51|33494.21|33494.21|0
1644245160000|2022-02-07 14:46:00|33502.82|33502.82|33502.82|33502.82|33502.82|33502.82|33502.82|33502.82|0
1644245180000|2022-02-07 14:46:20|33498.51|33498.51|33498.51|33498.51|33498.51|33498.51|33498.51|33498.51|0
1644245210000|2022-02-07 14:46:50|33500.29|33500.29|33500.29|33500.29|33500.29|33500.29|33500.29|33500.29|0
1644245230000|2022-02-07 14:47:10|33487.37|33487.37|33500.29|33500.29|33500.29|33500.29|33487.37|33487.37|0
1644245240000|2022-02-07 14:47:20|33491.68|33491.68|33508.9|33508.9|33508.9|33508.9|33491.68|33491.68|0
1644245250000|2022-02-07 14:47:30|33495.98|33495.98|33491.68|33491.68|33495.98|33495.98|33491.68|33491.68|0
1644245260000|2022-02-07 14:47:40|33500.29|33500.29|33500.29|33500.29|33500.29|33500.29|33500.29|33500.29|0
1644245280000|2022-02-07 14:48:00|33504.6|33504.6|33500.29|33500.29|33504.6|33504.6|33500.29|33500.29|0
1644245290000|2022-02-07 14:48:10|33504.6|33504.6|33504.6|33504.6|33504.6|33504.6|33504.6|33504.6|0
1644245300000|2022-02-07 14:48:20|33521.82|33521.82|33500.29|33500.29|33521.82|33521.82|33500.29|33500.29|0
1644245310000|2022-02-07 14:48:30|33508.9|33508.9|33517.52|33517.52|33517.52|33517.52|33508.9|33508.9|0
1644245320000|2022-02-07 14:48:40|33513.21|33513.21|33513.21|33513.21|33513.21|33513.21|33513.21|33513.21|0
1644245360000|2022-02-07 14:49:20|33517.52|33517.52|33521.82|33521.82|33521.82|33521.82|33517.52|33517.52|0
1644245370000|2022-02-07 14:49:30|33517.52|33517.52|33526.13|33526.13|33526.13|33526.13|33517.52|33517.52|0
1644245380000|2022-02-07 14:49:40|33517.52|33517.52|33526.13|33526.13|33526.13|33526.13|33517.52|33517.52|0
1644245390000|2022-02-07 14:49:50|33517.52|33517.52|33517.52|33517.52|33517.52|33517.52|33513.21|33513.21|0
1644245400000|2022-02-07 14:50:00|33508.9|33508.9|33509.65|33509.65|33521.82|33521.82|33508.9|33508.9|0
1644245410000|2022-02-07 14:50:10|33518.27|33518.27|33522.57|33522.57|33522.57|33522.57|33518.27|33518.27|0
1644245420000|2022-02-07 14:50:20|33509.65|33509.65|33518.27|33518.27|33518.27|33518.27|33509.65|33509.65|0
1644245430000|2022-02-07 14:50:30|33513.96|33513.96|33518.27|33518.27|33518.27|33518.27|33509.65|33509.65|0
1644245440000|2022-02-07 14:50:40|33513.96|33513.96|33513.96|33513.96|33513.96|33513.96|33505.35|33505.35|0
1644245460000|2022-02-07 14:51:00|33505.35|33505.35|33494.96|33494.96|33505.35|33505.35|33494.96|33494.96|0
1644245470000|2022-02-07 14:51:10|33499.26|33499.26|33499.26|33499.26|33499.26|33499.26|33499.26|33499.26|0
1644245480000|2022-02-07 14:51:20|33486.34|33486.34|33473.43|33473.43|33490.65|33490.65|33473.43|33473.43|0
1644245490000|2022-02-07 14:51:30|33477.73|33477.73|33477.73|33477.73|33477.73|33477.73|33477.73|33477.73|0
1644245510000|2022-02-07 14:51:50|33482.04|33482.04|33482.04|33482.04|33482.04|33482.04|33482.04|33482.04|0
1644245520000|2022-02-07 14:52:00|33486.34|33486.34|33482.04|33482.04|33486.34|33486.34|33482.04|33482.04|0
1644245530000|2022-02-07 14:52:10|33477.73|33477.73|33486.34|33486.34|33486.34|33486.34|33477.73|33477.73|0
1644245540000|2022-02-07 14:52:20|33482.04|33482.04|33490.65|33490.65|33494.96|33494.96|33482.04|33482.04|0
1644245550000|2022-02-07 14:52:30|33499.26|33499.26|33494.96|33494.96|33499.26|33499.26|33494.96|33494.96|0
1644245570000|2022-02-07 14:52:50|33503.57|33503.57|33494.96|33494.96|33503.57|33503.57|33494.96|33494.96|0
1644245580000|2022-02-07 14:53:00|33486.34|33486.34|33482.04|33482.04|33486.34|33486.34|33482.04|33482.04|0
1644245590000|2022-02-07 14:53:10|33490.65|33490.65|33490.65|33490.65|33490.65|33490.65|33490.65|33490.65|0
1644245610000|2022-02-07 14:53:30|33499.26|33499.26|33501.04|33501.04|33501.04|33501.04|33499.26|33499.26|0
1644245620000|2022-02-07 14:53:40|33505.35|33505.35|33505.35|33505.35|33505.35|33505.35|33501.04|33501.04|0
1644245630000|2022-02-07 14:53:50|33509.65|33509.65|33501.04|33501.04|33509.65|33509.65|33501.04|33501.04|0
1644245640000|2022-02-07 14:54:00|33509.65|33509.65|33509.65|33509.65|33509.65|33509.65|33509.65|33509.65|0
1644245650000|2022-02-07 14:54:10|33507.88|33507.88|33507.88|33507.88|33509.65|33509.65|33506.1|33506.1|0
1644245660000|2022-02-07 14:54:20|33511.43|33511.43|33511.43|33511.43|33511.43|33511.43|33511.43|33511.43|0
1644245670000|2022-02-07 14:54:30|33509.65|33509.65|33509.65|33509.65|33509.65|33509.65|33509.65|33509.65|0
1644245700000|2022-02-07 14:55:00|33518.27|33518.27|33518.27|33518.27|33518.27|33518.27|33518.27|33518.27|0
1644245710000|2022-02-07 14:55:10|33522.57|33522.57|33522.57|33522.57|33522.57|33522.57|33522.57|33522.57|0
1644245720000|2022-02-07 14:55:20|33526.88|33526.88|33528.66|33528.66|33528.66|33528.66|33526.88|33526.88|0
1644245730000|2022-02-07 14:55:30|33524.35|33524.35|33524.35|33524.35|33524.35|33524.35|33524.35|33524.35|0
1644245740000|2022-02-07 14:55:40|33520.04|33520.04|33513.96|33513.96|33520.04|33520.04|33513.96|33513.96|0
1644245760000|2022-02-07 14:56:00|33509.65|33509.65|33509.65|33509.65|33509.65|33509.65|33509.65|33509.65|0
1644245770000|2022-02-07 14:56:10|33513.96|33513.96|33513.96|33513.96|33513.96|33513.96|33513.96|33513.96|0
1644245790000|2022-02-07 14:56:30|33509.65|33509.65|33509.65|33509.65|33509.65|33509.65|33509.65|33509.65|0
1644245800000|2022-02-07 14:56:40|33518.27|33518.27|33518.27|33518.27|33518.27|33518.27|33518.27|33518.27|0
1644245810000|2022-02-07 14:56:50|33513.96|33513.96|33513.96|33513.96|33513.96|33513.96|33513.96|33513.96|0
1644245820000|2022-02-07 14:57:00|33512.18|33512.18|33512.18|33512.18|33512.18|33512.18|33512.18|33512.18|0
1644245850000|2022-02-07 14:57:30|33507.88|33507.88|33507.88|33507.88|33507.88|33507.88|33507.88|33507.88|0
1644245860000|2022-02-07 14:57:40|33503.57|33503.57|33503.57|33503.57|33503.57|33503.57|33503.57|33503.57|0
1644245870000|2022-02-07 14:57:50|33499.26|33499.26|33499.26|33499.26|33499.26|33499.26|33499.26|33499.26|0
1644245900000|2022-02-07 14:58:20|33503.57|33503.57|33503.57|33503.57|33503.57|33503.57|33503.57|33503.57|0
1644245920000|2022-02-07 14:58:40|33507.88|33507.88|33507.88|33507.88|33507.88|33507.88|33507.88|33507.88|0
1644245940000|2022-02-07 14:59:00|33503.57|33503.57|33503.57|33503.57|33503.57|33503.57|33503.57|33503.57|0
1644245970000|2022-02-07 14:59:30|33512.18|33512.18|33507.88|33507.88|33512.18|33512.18|33507.88|33507.88|0
1644245980000|2022-02-07 14:59:40|33512.18|33512.18|33512.18|33512.18|33512.18|33512.18|33512.18|33512.18|0
1644245990000|2022-02-07 14:59:50|33503.57|33503.57|33503.57|33503.57|33503.57|33503.57|33503.57|33503.57|0
1644246000000|2022-02-07 15:00:00|33507.88|33507.88|33516.49|33516.49|33516.49|33516.49|33503.57|33503.57|0
1644246010000|2022-02-07 15:00:10|33529.41|33529.41|33525.1|33525.1|33529.41|33529.41|33525.1|33525.1|0
1644246020000|2022-02-07 15:00:20|33529.41|33529.41|33516.49|33516.49|33529.41|33529.41|33516.49|33516.49|0
1644246030000|2022-02-07 15:00:30|33512.18|33512.18|33512.18|33512.18|33512.18|33512.18|33512.18|33512.18|0
1644246040000|2022-02-07 15:00:40|33516.49|33516.49|33516.49|33516.49|33516.49|33516.49|33516.49|33516.49|0
1644246050000|2022-02-07 15:00:50|33518.27|33518.27|33518.27|33518.27|33518.27|33518.27|33518.27|33518.27|0
1644246100000|2022-02-07 15:01:40|33520.04|33520.04|33520.04|33520.04|33520.04|33520.04|33520.04|33520.04|0
1644246120000|2022-02-07 15:02:00|33516.49|33516.49|33516.49|33516.49|33516.49|33516.49|33516.49|33516.49|0
1644246140000|2022-02-07 15:02:20|33520.8|33520.8|33538.02|33538.02|33538.02|33538.02|33520.8|33520.8|0
1644246150000|2022-02-07 15:02:30|33533.72|33533.72|33542.33|33542.33|33546.64|33546.64|33533.72|33533.72|0
1644246170000|2022-02-07 15:02:50|33544.11|33544.11|33544.11|33544.11|33544.11|33544.11|33544.11|33544.11|0
1644246180000|2022-02-07 15:03:00|33552.72|33552.72|33557.03|33557.03|33557.03|33557.03|33552.72|33552.72|0
1644246190000|2022-02-07 15:03:10|33552.72|33552.72|33561.33|33561.33|33561.33|33561.33|33552.72|33552.72|0
1644246210000|2022-02-07 15:03:30|33552.72|33552.72|33552.72|33552.72|33552.72|33552.72|33552.72|33552.72|0
1644246220000|2022-02-07 15:03:40|33554.5|33554.5|33554.5|33554.5|33554.5|33554.5|33554.5|33554.5|0
1644246240000|2022-02-07 15:04:00|33558.8|33558.8|33560.58|33560.58|33560.58|33560.58|33558.8|33558.8|0
1644246250000|2022-02-07 15:04:10|33556.27|33556.27|33556.27|33556.27|33556.27|33556.27|33556.27|33556.27|0
1644246260000|2022-02-07 15:04:20|33564.89|33564.89|33560.58|33560.58|33564.89|33564.89|33560.58|33560.58|0
1644246270000|2022-02-07 15:04:30|33569.19|33569.19|33569.19|33569.19|33569.19|33569.19|33569.19|33569.19|0
1644246280000|2022-02-07 15:04:40|33573.5|33573.5|33573.5|33573.5|33573.5|33573.5|33573.5|33573.5|0
1644246290000|2022-02-07 15:04:50|33564.89|33564.89|33564.89|33564.89|33564.89|33564.89|33564.89|33564.89|0
1644246300000|2022-02-07 15:05:00|33569.19|33569.19|33569.19|33569.19|33569.19|33569.19|33569.19|33569.19|0
1644246310000|2022-02-07 15:05:10|33570.97|33570.97|33570.97|33570.97|33570.97|33570.97|33570.97|33570.97|0
1644246320000|2022-02-07 15:05:20|33566.66|33566.66|33566.66|33566.66|33566.66|33566.66|33562.36|33562.36|0
1644246360000|2022-02-07 15:06:00|33562.36|33562.36|33557.03|33557.03|33562.36|33562.36|33555.25|33555.25|0
1644246370000|2022-02-07 15:06:10|33552.72|33552.72|33557.03|33557.03|33557.03|33557.03|33552.72|33552.72|0
1644246390000|2022-02-07 15:06:30|33544.11|33544.11|33544.11|33544.11|33544.11|33544.11|33544.11|33544.11|0
1644246400000|2022-02-07 15:06:40|33539.8|33539.8|33539.8|33539.8|33539.8|33539.8|33539.8|33539.8|0
1644246410000|2022-02-07 15:06:50|33548.41|33548.41|33544.11|33544.11|33548.41|33548.41|33544.11|33544.11|0
1644246420000|2022-02-07 15:07:00|33539.8|33539.8|33548.41|33548.41|33548.41|33548.41|33539.8|33539.8|0
1644246430000|2022-02-07 15:07:10|33544.11|33544.11|33552.72|33552.72|33552.72|33552.72|33544.11|33544.11|0
1644246480000|2022-02-07 15:08:00|33544.11|33544.11|33533.72|33533.72|33544.11|33544.11|33533.72|33533.72|0
1644246510000|2022-02-07 15:08:30|33542.33|33542.33|33546.64|33546.64|33546.64|33546.64|33542.33|33542.33|0
1644246530000|2022-02-07 15:08:50|33550.94|33550.94|33542.33|33542.33|33550.94|33550.94|33542.33|33542.33|0
1644246550000|2022-02-07 15:09:10|33533.72|33533.72|33533.72|33533.72|33533.72|33533.72|33533.72|33533.72|0
1644246560000|2022-02-07 15:09:20|33531.94|33531.94|33531.94|33531.94|33531.94|33531.94|33531.94|33531.94|0
1644246570000|2022-02-07 15:09:30|33530.16|33530.16|33530.16|33530.16|33530.16|33530.16|33530.16|33530.16|0
1644246590000|2022-02-07 15:09:50|33531.94|33531.94|33531.94|33531.94|33531.94|33531.94|33531.94|33531.94|0
1644246600000|2022-02-07 15:10:00|33533.72|33533.72|33525.1|33525.1|33538.02|33538.02|33525.1|33525.1|0
1644246620000|2022-02-07 15:10:20|33529.41|33529.41|33529.41|33529.41|33529.41|33529.41|33529.41|33529.41|0
1644246640000|2022-02-07 15:10:40|33525.1|33525.1|33525.1|33525.1|33525.1|33525.1|33525.1|33525.1|0
1644246650000|2022-02-07 15:10:50|33533.72|33533.72|33533.72|33533.72|33533.72|33533.72|33533.72|33533.72|0
1644246660000|2022-02-07 15:11:00|33525.1|33525.1|33544.11|33544.11|33544.11|33544.11|33525.1|33525.1|0
1644246680000|2022-02-07 15:11:20|33539.8|33539.8|33527.63|33527.63|33539.8|33539.8|33527.63|33527.63|0
1644246690000|2022-02-07 15:11:30|33540.55|33540.55|33540.55|33540.55|33540.55|33540.55|33540.55|33540.55|0
1644246720000|2022-02-07 15:12:00|33519.02|33519.02|33519.02|33519.02|33519.02|33519.02|33519.02|33519.02|0
1644246730000|2022-02-07 15:12:10|33523.33|33523.33|33520.8|33520.8|33533.72|33533.72|33516.49|33516.49|0
1644246740000|2022-02-07 15:12:20|33529.41|33529.41|33525.1|33525.1|33529.41|33529.41|33525.1|33525.1|0
1644246750000|2022-02-07 15:12:30|33520.8|33520.8|33533.72|33533.72|33533.72|33533.72|33520.8|33520.8|0
1644246780000|2022-02-07 15:13:00|33538.02|33538.02|33533.72|33533.72|33538.02|33538.02|33533.72|33533.72|0
1644246790000|2022-02-07 15:13:10|33529.41|33529.41|33525.1|33525.1|33529.41|33529.41|33525.1|33525.1|0
1644246800000|2022-02-07 15:13:20|33529.41|33529.41|33529.41|33529.41|33529.41|33529.41|33529.41|33529.41|0
1644246830000|2022-02-07 15:13:50|33525.1|33525.1|33525.1|33525.1|33525.1|33525.1|33525.1|33525.1|0
1644246840000|2022-02-07 15:14:00|33529.41|33529.41|33535.49|33535.49|33535.49|33535.49|33529.41|33529.41|0
1644246850000|2022-02-07 15:14:10|33539.8|33539.8|33544.11|33544.11|33544.11|33544.11|33539.8|33539.8|0
1644246890000|2022-02-07 15:14:50|33548.41|33548.41|33552.72|33552.72|33552.72|33552.72|33548.41|33548.41|0
1644246900000|2022-02-07 15:15:00|33554.5|33554.5|33550.19|33550.19|33554.5|33554.5|33550.19|33550.19|0
1644246910000|2022-02-07 15:15:10|33548.41|33548.41|33554.5|33554.5|33554.5|33554.5|33548.41|33548.41|0
1644246920000|2022-02-07 15:15:20|33558.8|33558.8|33554.5|33554.5|33558.8|33558.8|33554.5|33554.5|0
1644246960000|2022-02-07 15:16:00|33552.72|33552.72|33561.33|33561.33|33561.33|33561.33|33552.72|33552.72|0
1644246970000|2022-02-07 15:16:10|33563.11|33563.11|33557.03|33557.03|33563.11|33563.11|33557.03|33557.03|0
1644246990000|2022-02-07 15:16:30|33552.72|33552.72|33552.72|33552.72|33552.72|33552.72|33552.72|33552.72|0
1644247000000|2022-02-07 15:16:40|33557.03|33557.03|33552.72|33552.72|33561.33|33561.33|33552.72|33552.72|0
1644247010000|2022-02-07 15:16:50|33565.64|33565.64|33561.33|33561.33|33565.64|33565.64|33561.33|33561.33|0
1644247020000|2022-02-07 15:17:00|33565.64|33565.64|33565.64|33565.64|33565.64|33565.64|33565.64|33565.64|0
1644247030000|2022-02-07 15:17:10|33569.94|33569.94|33569.94|33569.94|33569.94|33569.94|33569.94|33569.94|0
1644247050000|2022-02-07 15:17:30|33578.56|33578.56|33574.25|33574.25|33578.56|33578.56|33574.25|33574.25|0
1644247060000|2022-02-07 15:17:40|33576.03|33576.03|33576.03|33576.03|33576.03|33576.03|33576.03|33576.03|0
1644247080000|2022-02-07 15:18:00|33584.64|33584.64|33593.25|33593.25|33593.25|33593.25|33584.64|33584.64|0
1644247100000|2022-02-07 15:18:20|33597.56|33597.56|33597.56|33597.56|33597.56|33597.56|33597.56|33597.56|0
1644247110000|2022-02-07 15:18:30|33601.87|33601.87|33593.25|33593.25|33601.87|33601.87|33593.25|33593.25|0
1644247190000|2022-02-07 15:19:50|33580.34|33580.34|33580.34|33580.34|33580.34|33580.34|33580.34|33580.34|0
1644247200000|2022-02-07 15:20:00|33576.03|33576.03|33576.03|33576.03|33576.03|33576.03|33576.03|33576.03|0
1644247210000|2022-02-07 15:20:10|33580.34|33580.34|33588.95|33588.95|33588.95|33588.95|33580.34|33580.34|0
1644247230000|2022-02-07 15:20:30|33587.17|33587.17|33587.17|33587.17|33587.17|33587.17|33587.17|33587.17|0
1644247240000|2022-02-07 15:20:40|33591.48|33591.48|33587.17|33587.17|33591.48|33591.48|33587.17|33587.17|0
1644247260000|2022-02-07 15:21:00|33582.86|33582.86|33569.94|33569.94|33582.86|33582.86|33569.94|33569.94|0
1644247270000|2022-02-07 15:21:10|33578.56|33578.56|33578.56|33578.56|33578.56|33578.56|33578.56|33578.56|0
1644247280000|2022-02-07 15:21:20|33582.86|33582.86|33582.86|33582.86|33591.48|33591.48|33582.86|33582.86|0
1644247340000|2022-02-07 15:22:20|33587.17|33587.17|33595.78|33595.78|33595.78|33595.78|33587.17|33587.17|0
1644247350000|2022-02-07 15:22:30|33591.48|33591.48|33587.17|33587.17|33591.48|33591.48|33587.17|33587.17|0
1644247370000|2022-02-07 15:22:50|33591.48|33591.48|33591.48|33591.48|33591.48|33591.48|33587.17|33587.17|0
1644247380000|2022-02-07 15:23:00|33587.17|33587.17|33587.17|33587.17|33587.17|33587.17|33587.17|33587.17|0
1644247390000|2022-02-07 15:23:10|33591.48|33591.48|33595.78|33595.78|33595.78|33595.78|33591.48|33591.48|0
1644247400000|2022-02-07 15:23:20|33591.48|33591.48|33595.78|33595.78|33595.78|33595.78|33591.48|33591.48|0
1644247410000|2022-02-07 15:23:30|33591.48|33591.48|33591.48|33591.48|33591.48|33591.48|33591.48|33591.48|0
1644247420000|2022-02-07 15:23:40|33595.78|33595.78|33587.17|33587.17|33595.78|33595.78|33587.17|33587.17|0
1644247430000|2022-02-07 15:23:50|33588.95|33588.95|33597.56|33597.56|33597.56|33597.56|33588.95|33588.95|0
1644247450000|2022-02-07 15:24:10|33584.64|33584.64|33584.64|33584.64|33584.64|33584.64|33584.64|33584.64|0
1644247500000|2022-02-07 15:25:00|33588.95|33588.95|33593.25|33593.25|33597.56|33597.56|33588.95|33588.95|0
1644247510000|2022-02-07 15:25:10|33588.95|33588.95|33584.64|33584.64|33593.25|33593.25|33584.64|33584.64|0
1644247530000|2022-02-07 15:25:30|33588.95|33588.95|33584.64|33584.64|33588.95|33588.95|33584.64|33584.64|0
1644247540000|2022-02-07 15:25:40|33571.72|33571.72|33580.34|33580.34|33580.34|33580.34|33571.72|33571.72|0
1644247550000|2022-02-07 15:25:50|33576.03|33576.03|33576.03|33576.03|33576.03|33576.03|33576.03|33576.03|0
1644247570000|2022-02-07 15:26:10|33571.72|33571.72|33571.72|33571.72|33571.72|33571.72|33571.72|33571.72|0
1644247580000|2022-02-07 15:26:20|33576.03|33576.03|33576.03|33576.03|33576.03|33576.03|33576.03|33576.03|0
1644247600000|2022-02-07 15:26:40|33571.72|33571.72|33571.72|33571.72|33571.72|33571.72|33571.72|33571.72|0
1644247640000|2022-02-07 15:27:20|33563.86|33563.86|33562.08|33562.08|33563.86|33563.86|33562.08|33562.08|0
1644247650000|2022-02-07 15:27:30|33570.7|33570.7|33570.7|33570.7|33570.7|33570.7|33566.39|33566.39|0
1644247670000|2022-02-07 15:27:50|33575|33575|33575|33575|33575|33575|33575|33575|0
1644247690000|2022-02-07 15:28:10|33585.39|33585.39|33572.47|33572.47|33585.39|33585.39|33572.47|33572.47|0
1644247700000|2022-02-07 15:28:20|33570.7|33570.7|33570.7|33570.7|33570.7|33570.7|33570.7|33570.7|0
1644247710000|2022-02-07 15:28:30|33566.39|33566.39|33566.39|33566.39|33566.39|33566.39|33566.39|33566.39|0
1644247740000|2022-02-07 15:29:00|33564.61|33564.61|33564.61|33564.61|33564.61|33564.61|33564.61|33564.61|0
1644247750000|2022-02-07 15:29:10|33568.92|33568.92|33568.92|33568.92|33568.92|33568.92|33564.61|33564.61|0
1644247760000|2022-02-07 15:29:20|33573.23|33573.23|33573.23|33573.23|33573.23|33573.23|33573.23|33573.23|0
1644247780000|2022-02-07 15:29:40|33564.61|33564.61|33562.84|33562.84|33564.61|33564.61|33562.84|33562.84|0
1644247790000|2022-02-07 15:29:50|33567.14|33567.14|33567.14|33567.14|33567.14|33567.14|33567.14|33567.14|0
1644247800000|2022-02-07 15:30:00|33562.84|33562.84|33567.14|33567.14|33567.14|33567.14|33562.84|33562.84|0
1644247820000|2022-02-07 15:30:20|33562.84|33562.84|33562.84|33562.84|33562.84|33562.84|33562.84|33562.84|0
1644247830000|2022-02-07 15:30:30|33571.45|33571.45|33575.76|33575.76|33575.76|33575.76|33571.45|33571.45|0
1644247840000|2022-02-07 15:30:40|33571.45|33571.45|33573.23|33573.23|33573.23|33573.23|33571.45|33571.45|0
1644247850000|2022-02-07 15:30:50|33577.53|33577.53|33577.53|33577.53|33577.53|33577.53|33577.53|33577.53|0
1644247860000|2022-02-07 15:31:00|33581.84|33581.84|33581.84|33581.84|33581.84|33581.84|33581.84|33581.84|0
1644247870000|2022-02-07 15:31:10|33586.15|33586.15|33590.45|33590.45|33590.45|33590.45|33586.15|33586.15|0
1644247890000|2022-02-07 15:31:30|33594.76|33594.76|33599.07|33599.07|33599.07|33599.07|33594.76|33594.76|0
1644247910000|2022-02-07 15:31:50|33607.68|33607.68|33607.68|33607.68|33607.68|33607.68|33607.68|33607.68|0
1644247920000|2022-02-07 15:32:00|33611.98|33611.98|33620.6|33620.6|33620.6|33620.6|33611.98|33611.98|0
1644247930000|2022-02-07 15:32:10|33616.29|33616.29|33620.6|33620.6|33620.6|33620.6|33616.29|33616.29|0
1644247940000|2022-02-07 15:32:20|33622.37|33622.37|33620.6|33620.6|33622.37|33622.37|33620.6|33620.6|0
1644247950000|2022-02-07 15:32:30|33624.9|33624.9|33630.99|33630.99|33630.99|33630.99|33624.9|33624.9|0
1644247960000|2022-02-07 15:32:40|33635.29|33635.29|33635.29|33635.29|33635.29|33635.29|33635.29|33635.29|0
1644247980000|2022-02-07 15:33:00|33639.6|33639.6|33639.6|33639.6|33639.6|33639.6|33639.6|33639.6|0
1644247990000|2022-02-07 15:33:10|33643.91|33643.91|33630.99|33630.99|33643.91|33643.91|33630.99|33630.99|0
1644248020000|2022-02-07 15:33:40|33639.6|33639.6|33639.6|33639.6|33639.6|33639.6|33639.6|33639.6|0
1644248030000|2022-02-07 15:33:50|33635.29|33635.29|33635.29|33635.29|33635.29|33635.29|33635.29|33635.29|0
1644248070000|2022-02-07 15:34:30|33639.6|33639.6|33639.6|33639.6|33639.6|33639.6|33639.6|33639.6|0
1644248100000|2022-02-07 15:35:00|33643.91|33643.91|33643.91|33643.91|33643.91|33643.91|33643.91|33643.91|0
1644248110000|2022-02-07 15:35:10|33635.29|33635.29|33630.99|33630.99|33635.29|33635.29|33626.68|33626.68|0
1644248120000|2022-02-07 15:35:20|33635.29|33635.29|33639.6|33639.6|33639.6|33639.6|33635.29|33635.29|0
1644248130000|2022-02-07 15:35:30|33630.99|33630.99|33630.99|33630.99|33630.99|33630.99|33630.99|33630.99|0
1644248160000|2022-02-07 15:36:00|33626.68|33626.68|33630.99|33630.99|33630.99|33630.99|33626.68|33626.68|0
1644248180000|2022-02-07 15:36:20|33626.68|33626.68|33622.37|33622.37|33626.68|33626.68|33622.37|33622.37|0
1644248190000|2022-02-07 15:36:30|33618.82|33618.82|33623.13|33623.13|33623.13|33623.13|33618.82|33618.82|0
1644248230000|2022-02-07 15:37:10|33627.43|33627.43|33627.43|33627.43|33627.43|33627.43|33627.43|33627.43|0
1644248250000|2022-02-07 15:37:30|33631.74|33631.74|33631.74|33631.74|33631.74|33631.74|33631.74|33631.74|0
1644248260000|2022-02-07 15:37:40|33627.43|33627.43|33627.43|33627.43|33627.43|33627.43|33627.43|33627.43|0
1644248270000|2022-02-07 15:37:50|33623.88|33623.88|33619.57|33619.57|33623.88|33623.88|33619.57|33619.57|0
1644248300000|2022-02-07 15:38:20|33623.88|33623.88|33623.88|33623.88|33623.88|33623.88|33623.88|33623.88|0
1644248330000|2022-02-07 15:38:50|33632.49|33632.49|33632.49|33632.49|33632.49|33632.49|33632.49|33632.49|0
1644248350000|2022-02-07 15:39:10|33641.1|33641.1|33645.41|33645.41|33645.41|33645.41|33632.49|33632.49|0
1644248360000|2022-02-07 15:39:20|33636.8|33636.8|33645.41|33645.41|33645.41|33645.41|33636.8|33636.8|0
1644248370000|2022-02-07 15:39:30|33649.72|33649.72|33641.1|33641.1|33649.72|33649.72|33641.1|33641.1|0
1644248400000|2022-02-07 15:40:00|33645.41|33645.41|33645.41|33645.41|33645.41|33645.41|33645.41|33645.41|0
1644248430000|2022-02-07 15:40:30|33649.72|33649.72|33666.19|33666.19|33666.19|33666.19|33649.72|33649.72|0
1644248460000|2022-02-07 15:41:00|33670.5|33670.5|33676.58|33676.58|33676.58|33676.58|33670.5|33670.5|0
1644248470000|2022-02-07 15:41:10|33672.28|33672.28|33680.89|33680.89|33680.89|33680.89|33672.28|33672.28|0
1644248500000|2022-02-07 15:41:40|33685.19|33685.19|33685.19|33685.19|33685.19|33685.19|33685.19|33685.19|0
1644248510000|2022-02-07 15:41:50|33686.97|33686.97|33686.97|33686.97|33686.97|33686.97|33686.97|33686.97|0
1644248530000|2022-02-07 15:42:10|33695.58|33695.58|33699.89|33699.89|33699.89|33699.89|33695.58|33695.58|0
1644248570000|2022-02-07 15:42:50|33701.67|33701.67|33701.67|33701.67|33701.67|33701.67|33701.67|33701.67|0
1644248600000|2022-02-07 15:43:20|33695.58|33695.58|33682.67|33682.67|33695.58|33695.58|33682.67|33682.67|0
1644248620000|2022-02-07 15:43:40|33691.28|33691.28|33695.58|33695.58|33695.58|33695.58|33691.28|33691.28|0
1644248640000|2022-02-07 15:44:00|33686.97|33686.97|33686.97|33686.97|33686.97|33686.97|33686.97|33686.97|0
1644248650000|2022-02-07 15:44:10|33682.67|33682.67|33691.28|33691.28|33691.28|33691.28|33682.67|33682.67|0
1644248670000|2022-02-07 15:44:30|33695.58|33695.58|33695.58|33695.58|33695.58|33695.58|33695.58|33695.58|0
1644248690000|2022-02-07 15:44:50|33704.2|33704.2|33704.2|33704.2|33704.2|33704.2|33704.2|33704.2|0
1644248700000|2022-02-07 15:45:00|33708.5|33708.5|33708.5|33708.5|33708.5|33708.5|33708.5|33708.5|0
1644248710000|2022-02-07 15:45:10|33721.42|33721.42|33721.42|33721.42|33721.42|33721.42|33721.42|33721.42|0
1644248720000|2022-02-07 15:45:20|33712.81|33712.81|33708.5|33708.5|33712.81|33712.81|33708.5|33708.5|0
1644248760000|2022-02-07 15:46:00|33712.81|33712.81|33712.81|33712.81|33712.81|33712.81|33712.81|33712.81|0
1644248770000|2022-02-07 15:46:10|33708.5|33708.5|33708.5|33708.5|33708.5|33708.5|33708.5|33708.5|0
1644248810000|2022-02-07 15:46:50|33699.89|33699.89|33695.58|33695.58|33699.89|33699.89|33695.58|33695.58|0
1644248820000|2022-02-07 15:47:00|33699.89|33699.89|33699.89|33699.89|33699.89|33699.89|33699.89|33699.89|0
1644248830000|2022-02-07 15:47:10|33695.58|33695.58|33691.28|33691.28|33695.58|33695.58|33691.28|33691.28|0
1644248840000|2022-02-07 15:47:20|33686.97|33686.97|33686.97|33686.97|33686.97|33686.97|33686.97|33686.97|0
1644248850000|2022-02-07 15:47:30|33691.28|33691.28|33691.28|33691.28|33691.28|33691.28|33691.28|33691.28|0
1644248880000|2022-02-07 15:48:00|33693.06|33693.06|33697.36|33697.36|33697.36|33697.36|33693.06|33693.06|0
1644248890000|2022-02-07 15:48:10|33693.06|33693.06|33693.06|33693.06|33693.06|33693.06|33693.06|33693.06|0
1644248900000|2022-02-07 15:48:20|33684.44|33684.44|33684.44|33684.44|33684.44|33684.44|33684.44|33684.44|0
1644248910000|2022-02-07 15:48:30|33688.75|33688.75|33688.75|33688.75|33688.75|33688.75|33688.75|33688.75|0
1644248920000|2022-02-07 15:48:40|33693.06|33693.06|33693.06|33693.06|33693.06|33693.06|33693.06|33693.06|0
1644248930000|2022-02-07 15:48:50|33697.36|33697.36|33697.36|33697.36|33697.36|33697.36|33697.36|33697.36|0
1644248960000|2022-02-07 15:49:20|33701.67|33701.67|33701.67|33701.67|33701.67|33701.67|33701.67|33701.67|0
1644248990000|2022-02-07 15:49:50|33697.36|33697.36|33697.36|33697.36|33697.36|33697.36|33697.36|33697.36|0
1644249000000|2022-02-07 15:50:00|33693.06|33693.06|33693.06|33693.06|33693.06|33693.06|33693.06|33693.06|0
1644249010000|2022-02-07 15:50:10|33697.36|33697.36|33697.36|33697.36|33697.36|33697.36|33697.36|33697.36|0
1644249020000|2022-02-07 15:50:20|33693.06|33693.06|33689.5|33689.5|33693.81|33693.81|33689.5|33689.5|0
1644249030000|2022-02-07 15:50:30|33687.72|33687.72|33683.42|33683.42|33687.72|33687.72|33683.42|33683.42|0
1644249040000|2022-02-07 15:50:40|33679.11|33679.11|33687.72|33687.72|33687.72|33687.72|33679.11|33679.11|0
1644249060000|2022-02-07 15:51:00|33683.42|33683.42|33687.72|33687.72|33687.72|33687.72|33683.42|33683.42|0
1644249100000|2022-02-07 15:51:40|33683.42|33683.42|33679.11|33679.11|33683.42|33683.42|33679.11|33679.11|0
1644249120000|2022-02-07 15:52:00|33674.8|33674.8|33670.5|33670.5|33674.8|33674.8|33670.5|33670.5|0
1644249130000|2022-02-07 15:52:10|33666.19|33666.19|33667.97|33667.97|33667.97|33667.97|33666.19|33666.19|0
1644249170000|2022-02-07 15:52:50|33663.66|33663.66|33672.28|33672.28|33672.28|33672.28|33663.66|33663.66|0
1644249180000|2022-02-07 15:53:00|33676.58|33676.58|33676.58|33676.58|33676.58|33676.58|33676.58|33676.58|0
1644249200000|2022-02-07 15:53:20|33664.41|33664.41|33668.72|33668.72|33668.72|33668.72|33664.41|33664.41|0
1644249230000|2022-02-07 15:53:50|33673.03|33673.03|33673.03|33673.03|33673.03|33673.03|33673.03|33673.03|0
1644249260000|2022-02-07 15:54:20|33668.72|33668.72|33664.41|33664.41|33668.72|33668.72|33664.41|33664.41|0
1644249270000|2022-02-07 15:54:30|33668.72|33668.72|33673.03|33673.03|33673.03|33673.03|33668.72|33668.72|0
1644249290000|2022-02-07 15:54:50|33674.8|33674.8|33674.8|33674.8|33674.8|33674.8|33674.8|33674.8|0
1644249300000|2022-02-07 15:55:00|33676.58|33676.58|33676.58|33676.58|33676.58|33676.58|33676.58|33676.58|0
1644249320000|2022-02-07 15:55:20|33680.89|33680.89|33680.89|33680.89|33680.89|33680.89|33680.89|33680.89|0
1644249340000|2022-02-07 15:55:40|33685.19|33685.19|33689.5|33689.5|33689.5|33689.5|33685.19|33685.19|0
1644249350000|2022-02-07 15:55:50|33685.19|33685.19|33672.28|33672.28|33685.19|33685.19|33672.28|33672.28|0
1644249360000|2022-02-07 15:56:00|33676.58|33676.58|33663.66|33663.66|33680.89|33680.89|33663.66|33663.66|0
1644249380000|2022-02-07 15:56:20|33655.05|33655.05|33667.97|33667.97|33667.97|33667.97|33655.05|33655.05|0
1644249390000|2022-02-07 15:56:30|33672.28|33672.28|33667.97|33667.97|33672.28|33672.28|33663.66|33663.66|0
1644249400000|2022-02-07 15:56:40|33672.28|33672.28|33672.28|33672.28|33672.28|33672.28|33672.28|33672.28|0
1644249410000|2022-02-07 15:56:50|33676.58|33676.58|33676.58|33676.58|33676.58|33676.58|33676.58|33676.58|0
1644249420000|2022-02-07 15:57:00|33667.97|33667.97|33667.97|33667.97|33667.97|33667.97|33667.97|33667.97|0
1644249430000|2022-02-07 15:57:10|33672.28|33672.28|33672.28|33672.28|33672.28|33672.28|33672.28|33672.28|0
1644249450000|2022-02-07 15:57:30|33676.58|33676.58|33676.58|33676.58|33676.58|33676.58|33676.58|33676.58|0
1644249520000|2022-02-07 15:58:40|33663.66|33663.66|33672.28|33672.28|33672.28|33672.28|33663.66|33663.66|0
1644249550000|2022-02-07 15:59:10|33670.5|33670.5|33657.58|33657.58|33670.5|33670.5|33657.58|33657.58|0
1644249560000|2022-02-07 15:59:20|33655.8|33655.8|33655.8|33655.8|33655.8|33655.8|33655.8|33655.8|0
1644249570000|2022-02-07 15:59:30|33660.11|33660.11|33669.75|33669.75|33669.75|33669.75|33660.11|33660.11|0
1644249600000|2022-02-07 16:00:00|33665.44|33665.44|33665.44|33665.44|33665.44|33665.44|33665.44|33665.44|0
1644249640000|2022-02-07 16:00:40|33661.13|33661.13|33661.13|33661.13|33661.13|33661.13|33661.13|33661.13|0
1644249670000|2022-02-07 16:01:10|33656.83|33656.83|33656.83|33656.83|33656.83|33656.83|33656.83|33656.83|0
1644249710000|2022-02-07 16:01:50|33652.52|33652.52|33652.52|33652.52|33652.52|33652.52|33652.52|33652.52|0
1644249720000|2022-02-07 16:02:00|33648.97|33648.97|33648.97|33648.97|33648.97|33648.97|33648.97|33648.97|0
1644249730000|2022-02-07 16:02:10|33644.66|33644.66|33644.66|33644.66|33644.66|33644.66|33644.66|33644.66|0
1644249750000|2022-02-07 16:02:30|33646.44|33646.44|33646.44|33646.44|33650.74|33650.74|33646.44|33646.44|0
1644249780000|2022-02-07 16:03:00|33650.74|33650.74|33646.44|33646.44|33650.74|33650.74|33646.44|33646.44|0
1644249790000|2022-02-07 16:03:10|33650.74|33650.74|33650.74|33650.74|33650.74|33650.74|33650.74|33650.74|0
1644249840000|2022-02-07 16:04:00|33655.05|33655.05|33659.36|33659.36|33659.36|33659.36|33655.05|33655.05|0
1644249870000|2022-02-07 16:04:30|33663.66|33663.66|33663.66|33663.66|33663.66|33663.66|33663.66|33663.66|0
1644249900000|2022-02-07 16:05:00|33667.97|33667.97|33667.97|33667.97|33667.97|33667.97|33667.97|33667.97|0
1644249910000|2022-02-07 16:05:10|33669.75|33669.75|33669.75|33669.75|33669.75|33669.75|33669.75|33669.75|0
1644249920000|2022-02-07 16:05:20|33674.05|33674.05|33674.05|33674.05|33674.05|33674.05|33674.05|33674.05|0
1644249930000|2022-02-07 16:05:30|33669.75|33669.75|33669.75|33669.75|33674.05|33674.05|33669.75|33669.75|0
1644249940000|2022-02-07 16:05:40|33674.05|33674.05|33669.75|33669.75|33674.05|33674.05|33669.75|33669.75|0
1644249950000|2022-02-07 16:05:50|33665.44|33665.44|33665.44|33665.44|33665.44|33665.44|33665.44|33665.44|0
1644249960000|2022-02-07 16:06:00|33669.75|33669.75|33669.75|33669.75|33669.75|33669.75|33669.75|33669.75|0
1644249990000|2022-02-07 16:06:30|33674.05|33674.05|33674.05|33674.05|33674.05|33674.05|33674.05|33674.05|0
1644250020000|2022-02-07 16:07:00|33665.44|33665.44|33661.13|33661.13|33665.44|33665.44|33661.13|33661.13|0
1644250030000|2022-02-07 16:07:10|33665.44|33665.44|33667.22|33667.22|33667.22|33667.22|33665.44|33665.44|0
1644250040000|2022-02-07 16:07:20|33668.99|33668.99|33675.08|33675.08|33675.08|33675.08|33668.99|33668.99|0
1644250060000|2022-02-07 16:07:40|33676.85|33676.85|33676.85|33676.85|33676.85|33676.85|33676.85|33676.85|0
1644250080000|2022-02-07 16:08:00|33681.16|33681.16|33685.47|33685.47|33685.47|33685.47|33681.16|33681.16|0
1644250090000|2022-02-07 16:08:10|33681.16|33681.16|33685.47|33685.47|33685.47|33685.47|33681.16|33681.16|0
1644250140000|2022-02-07 16:09:00|33698.39|33698.39|33715.61|33715.61|33715.61|33715.61|33698.39|33698.39|0
1644250150000|2022-02-07 16:09:10|33711.31|33711.31|33707|33707|33715.61|33715.61|33707|33707|0
1644250160000|2022-02-07 16:09:20|33715.61|33715.61|33711.31|33711.31|33715.61|33715.61|33711.31|33711.31|0
1644250170000|2022-02-07 16:09:30|33713.08|33713.08|33713.08|33713.08|33713.08|33713.08|33713.08|33713.08|0
1644250180000|2022-02-07 16:09:40|33714.86|33714.86|33710.55|33710.55|33719.17|33719.17|33710.55|33710.55|0
1644250190000|2022-02-07 16:09:50|33706.25|33706.25|33706.25|33706.25|33706.25|33706.25|33706.25|33706.25|0
1644250220000|2022-02-07 16:10:20|33710.55|33710.55|33706.25|33706.25|33710.55|33710.55|33701.94|33701.94|0
1644250230000|2022-02-07 16:10:30|33710.55|33710.55|33710.55|33710.55|33710.55|33710.55|33710.55|33710.55|0
1644250240000|2022-02-07 16:10:40|33706.25|33706.25|33710.55|33710.55|33710.55|33710.55|33706.25|33706.25|0
1644250250000|2022-02-07 16:10:50|33714.86|33714.86|33714.86|33714.86|33714.86|33714.86|33714.86|33714.86|0
1644250260000|2022-02-07 16:11:00|33706.25|33706.25|33697.64|33697.64|33706.25|33706.25|33697.64|33697.64|0
1644250270000|2022-02-07 16:11:10|33706.25|33706.25|33710.55|33710.55|33710.55|33710.55|33706.25|33706.25|0
1644250300000|2022-02-07 16:11:40|33706.25|33706.25|33710.55|33710.55|33710.55|33710.55|33706.25|33706.25|0
1644250320000|2022-02-07 16:12:00|33714.86|33714.86|33723.47|33723.47|33723.47|33723.47|33714.86|33714.86|0
1644250330000|2022-02-07 16:12:10|33725.25|33725.25|33725.25|33725.25|33725.25|33725.25|33725.25|33725.25|0
1644250350000|2022-02-07 16:12:30|33729.56|33729.56|33725.25|33725.25|33729.56|33729.56|33725.25|33725.25|0
1644250380000|2022-02-07 16:13:00|33733.86|33733.86|33733.86|33733.86|33733.86|33733.86|33733.86|33733.86|0
1644250450000|2022-02-07 16:14:10|33732.09|33732.09|33732.09|33732.09|33735.64|33735.64|33732.09|33732.09|0
1644250460000|2022-02-07 16:14:20|33736.39|33736.39|33732.09|33732.09|33736.39|33736.39|33732.09|33732.09|0
1644250480000|2022-02-07 16:14:40|33727.78|33727.78|33727.78|33727.78|33727.78|33727.78|33727.78|33727.78|0
1644250490000|2022-02-07 16:14:50|33732.09|33732.09|33732.09|33732.09|33732.09|33732.09|33732.09|33732.09|0
1644250510000|2022-02-07 16:15:10|33736.39|33736.39|33736.39|33736.39|33736.39|33736.39|33736.39|33736.39|0
1644250520000|2022-02-07 16:15:20|33740.7|33740.7|33736.39|33736.39|33740.7|33740.7|33736.39|33736.39|0
1644250540000|2022-02-07 16:15:40|33740.7|33740.7|33740.7|33740.7|33740.7|33740.7|33740.7|33740.7|0
1644250560000|2022-02-07 16:16:00|33745.01|33745.01|33740.7|33740.7|33745.01|33745.01|33740.7|33740.7|0
1644250570000|2022-02-07 16:16:10|33745.01|33745.01|33745.01|33745.01|33745.01|33745.01|33745.01|33745.01|0
1644250600000|2022-02-07 16:16:40|33749.31|33749.31|33749.31|33749.31|33749.31|33749.31|33749.31|33749.31|0
1644250620000|2022-02-07 16:17:00|33745.01|33745.01|33749.31|33749.31|33749.31|33749.31|33745.01|33745.01|0
1644250640000|2022-02-07 16:17:20|33753.62|33753.62|33745.01|33745.01|33753.62|33753.62|33740.7|33740.7|0
1644250650000|2022-02-07 16:17:30|33746.78|33746.78|33745.01|33745.01|33746.78|33746.78|33745.01|33745.01|0
1644250660000|2022-02-07 16:17:40|33743.23|33743.23|33743.23|33743.23|33743.23|33743.23|33743.23|33743.23|0
1644250670000|2022-02-07 16:17:50|33738.92|33738.92|33738.92|33738.92|33738.92|33738.92|33738.92|33738.92|0
1644250680000|2022-02-07 16:18:00|33743.23|33743.23|33747.54|33747.54|33747.54|33747.54|33743.23|33743.23|0
1644250700000|2022-02-07 16:18:20|33743.23|33743.23|33743.23|33743.23|33743.23|33743.23|33743.23|33743.23|0
1644250720000|2022-02-07 16:18:40|33747.54|33747.54|33747.54|33747.54|33747.54|33747.54|33747.54|33747.54|0
1644250740000|2022-02-07 16:19:00|33751.84|33751.84|33756.15|33756.15|33756.15|33756.15|33751.84|33751.84|0
1644250750000|2022-02-07 16:19:10|33759.7|33759.7|33759.7|33759.7|33759.7|33759.7|33759.7|33759.7|0
1644250760000|2022-02-07 16:19:20|33764.01|33764.01|33759.7|33759.7|33764.01|33764.01|33759.7|33759.7|0
1644250770000|2022-02-07 16:19:30|33764.01|33764.01|33764.01|33764.01|33764.01|33764.01|33764.01|33764.01|0
1644250780000|2022-02-07 16:19:40|33759.7|33759.7|33759.7|33759.7|33759.7|33759.7|33755.4|33755.4|0
1644250800000|2022-02-07 16:20:00|33764.01|33764.01|33764.01|33764.01|33764.01|33764.01|33764.01|33764.01|0
1644250820000|2022-02-07 16:20:20|33762.23|33762.23|33757.93|33757.93|33762.23|33762.23|33757.93|33757.93|0
1644250830000|2022-02-07 16:20:30|33753.62|33753.62|33753.62|33753.62|33753.62|33753.62|33753.62|33753.62|0
1644250850000|2022-02-07 16:20:50|33749.31|33749.31|33749.31|33749.31|33749.31|33749.31|33749.31|33749.31|0
1644250890000|2022-02-07 16:21:30|33753.62|33753.62|33753.62|33753.62|33757.93|33757.93|33753.62|33753.62|0
1644250900000|2022-02-07 16:21:40|33749.31|33749.31|33749.31|33749.31|33749.31|33749.31|33749.31|33749.31|0
1644250910000|2022-02-07 16:21:50|33745.01|33745.01|33737.15|33737.15|33749.31|33749.31|33737.15|33737.15|0
1644250920000|2022-02-07 16:22:00|33741.45|33741.45|33745.76|33745.76|33745.76|33745.76|33741.45|33741.45|0
1644250940000|2022-02-07 16:22:20|33741.45|33741.45|33737.9|33737.9|33741.45|33741.45|33737.9|33737.9|0
1644250960000|2022-02-07 16:22:40|33733.59|33733.59|33737.9|33737.9|33737.9|33737.9|33733.59|33733.59|0
1644250970000|2022-02-07 16:22:50|33742.2|33742.2|33742.2|33742.2|33742.2|33742.2|33742.2|33742.2|0
1644250980000|2022-02-07 16:23:00|33740.43|33740.43|33742.2|33742.2|33742.2|33742.2|33740.43|33740.43|0
1644250990000|2022-02-07 16:23:10|33755.12|33755.12|33742.2|33742.2|33755.12|33755.12|33742.2|33742.2|0
1644251000000|2022-02-07 16:23:20|33750.82|33750.82|33746.51|33746.51|33750.82|33750.82|33746.51|33746.51|0
1644251010000|2022-02-07 16:23:30|33755.12|33755.12|33759.43|33759.43|33759.43|33759.43|33749.04|33749.04|0
1644251020000|2022-02-07 16:23:40|33757.65|33757.65|33759.43|33759.43|33759.43|33759.43|33757.65|33757.65|0
1644251030000|2022-02-07 16:23:50|33763.74|33763.74|33761.21|33761.21|33763.74|33763.74|33761.21|33761.21|0
1644251050000|2022-02-07 16:24:10|33769.82|33769.82|33771.6|33771.6|33771.6|33771.6|33769.82|33769.82|0
1644251060000|2022-02-07 16:24:20|33762.98|33762.98|33767.29|33767.29|33767.29|33767.29|33762.98|33762.98|0
1644251070000|2022-02-07 16:24:30|33762.98|33762.98|33762.98|33762.98|33762.98|33762.98|33758.68|33758.68|0
1644251080000|2022-02-07 16:24:40|33758.68|33758.68|33762.98|33762.98|33762.98|33762.98|33758.68|33758.68|0
1644251090000|2022-02-07 16:24:50|33759.43|33759.43|33759.43|33759.43|33759.43|33759.43|33759.43|33759.43|0
1644251100000|2022-02-07 16:25:00|33763.74|33763.74|33763.74|33763.74|33763.74|33763.74|33763.74|33763.74|0
1644251120000|2022-02-07 16:25:20|33765.51|33765.51|33765.51|33765.51|33765.51|33765.51|33765.51|33765.51|0
1644251130000|2022-02-07 16:25:30|33769.82|33769.82|33769.82|33769.82|33774.13|33774.13|33769.82|33769.82|0
1644251140000|2022-02-07 16:25:40|33765.51|33765.51|33763.74|33763.74|33765.51|33765.51|33763.74|33763.74|0
1644251150000|2022-02-07 16:25:50|33759.43|33759.43|33759.43|33759.43|33759.43|33759.43|33759.43|33759.43|0
1644251160000|2022-02-07 16:26:00|33768.04|33768.04|33768.04|33768.04|33768.04|33768.04|33768.04|33768.04|0
1644251170000|2022-02-07 16:26:10|33759.43|33759.43|33763.74|33763.74|33763.74|33763.74|33759.43|33759.43|0
1644251190000|2022-02-07 16:26:30|33759.43|33759.43|33750.82|33750.82|33759.43|33759.43|33750.82|33750.82|0
1644251200000|2022-02-07 16:26:40|33755.12|33755.12|33755.12|33755.12|33755.12|33755.12|33755.12|33755.12|0
1644251220000|2022-02-07 16:27:00|33756.9|33756.9|33756.9|33756.9|33756.9|33756.9|33756.9|33756.9|0
1644251240000|2022-02-07 16:27:20|33761.21|33761.21|33761.21|33761.21|33761.21|33761.21|33761.21|33761.21|0
1644251280000|2022-02-07 16:28:00|33765.51|33765.51|33763.74|33763.74|33765.51|33765.51|33763.74|33763.74|0
1644251290000|2022-02-07 16:28:10|33759.43|33759.43|33759.43|33759.43|33759.43|33759.43|33755.12|33755.12|0
1644251300000|2022-02-07 16:28:20|33755.12|33755.12|33755.12|33755.12|33755.12|33755.12|33755.12|33755.12|0
1644251310000|2022-02-07 16:28:30|33753.35|33753.35|33753.35|33753.35|33753.35|33753.35|33753.35|33753.35|0
1644251320000|2022-02-07 16:28:40|33757.65|33757.65|33757.65|33757.65|33757.65|33757.65|33757.65|33757.65|0
1644251330000|2022-02-07 16:28:50|33761.96|33761.96|33761.96|33761.96|33761.96|33761.96|33761.96|33761.96|0
1644251340000|2022-02-07 16:29:00|33760.18|33760.18|33763.74|33763.74|33763.74|33763.74|33760.18|33760.18|0
1644251350000|2022-02-07 16:29:10|33761.96|33761.96|33753.35|33753.35|33761.96|33761.96|33753.35|33753.35|0
1644251360000|2022-02-07 16:29:20|33749.04|33749.04|33753.35|33753.35|33753.35|33753.35|33749.04|33749.04|0
1644251370000|2022-02-07 16:29:30|33757.65|33757.65|33753.35|33753.35|33761.96|33761.96|33749.04|33749.04|0
1644251380000|2022-02-07 16:29:40|33751.57|33751.57|33763.74|33763.74|33763.74|33763.74|33751.57|33751.57|0
1644251390000|2022-02-07 16:29:50|33755.12|33755.12|33755.12|33755.12|33755.12|33755.12|33755.12|33755.12|0
1644308100000|2022-02-08 08:15:00|34012.83|34012.83|34012.83|34012.83|34012.83|34012.83|34012.83|34012.83|0
1644308110000|2022-02-08 08:15:10|34017.13|34017.13|34017.13|34017.13|34017.13|34017.13|34012.83|34012.83|0
1644308150000|2022-02-08 08:15:50|34012.83|34012.83|34012.83|34012.83|34012.83|34012.83|34012.83|34012.83|0
1644308160000|2022-02-08 08:16:00|34004.21|34004.21|34006.74|34006.74|34006.74|34006.74|34002.44|34002.44|0
1644308170000|2022-02-08 08:16:10|34009.27|34009.27|33990.27|33990.27|34009.27|34009.27|33990.27|33990.27|0
1644308180000|2022-02-08 08:16:20|33992.05|33992.05|34000.66|34000.66|34000.66|34000.66|33992.05|33992.05|0
1644308220000|2022-02-08 08:17:00|33996.35|33996.35|33996.35|33996.35|33996.35|33996.35|33996.35|33996.35|0
1644308240000|2022-02-08 08:17:20|33994.58|33994.58|33988.49|33988.49|33994.58|33994.58|33988.49|33988.49|0
1644308250000|2022-02-08 08:17:30|33986.72|33986.72|33963.41|33963.41|33986.72|33986.72|33963.41|33963.41|0
1644308260000|2022-02-08 08:17:40|33961.63|33961.63|33963.41|33963.41|33963.41|33963.41|33961.63|33961.63|0
1644308270000|2022-02-08 08:17:50|33961.63|33961.63|33961.63|33961.63|33961.63|33961.63|33961.63|33961.63|0
1644308280000|2022-02-08 08:18:00|33957.32|33957.32|33957.32|33957.32|33957.32|33957.32|33957.32|33957.32|0
1644308290000|2022-02-08 08:18:10|33948.71|33948.71|33946.93|33946.93|33948.71|33948.71|33946.93|33946.93|0
1644308320000|2022-02-08 08:18:40|33934.01|33934.01|33929.71|33929.71|33934.01|33934.01|33929.71|33929.71|0
1644308340000|2022-02-08 08:19:00|33944.4|33944.4|33946.18|33946.18|33946.18|33946.18|33944.4|33944.4|0
1644308350000|2022-02-08 08:19:10|33950.49|33950.49|33950.49|33950.49|33950.49|33950.49|33950.49|33950.49|0
1644308360000|2022-02-08 08:19:20|33954.04|33954.04|33958.35|33958.35|33958.35|33958.35|33954.04|33954.04|0
1644308380000|2022-02-08 08:19:40|33966.96|33966.96|33966.96|33966.96|33966.96|33966.96|33966.96|33966.96|0
1644308390000|2022-02-08 08:19:50|33974.07|33974.07|33974.07|33974.07|33974.07|33974.07|33974.07|33974.07|0
1644308400000|2022-02-08 08:20:00|33977.62|33977.62|33976.87|33976.87|33981.18|33981.18|33976.87|33976.87|0
1644308410000|2022-02-08 08:20:10|33973.32|33973.32|33973.32|33973.32|33973.32|33973.32|33973.32|33973.32|0
1644308440000|2022-02-08 08:20:40|33981.93|33981.93|33973.32|33973.32|33981.93|33981.93|33973.32|33973.32|0
1644308460000|2022-02-08 08:21:00|33977.62|33977.62|33977.62|33977.62|33977.62|33977.62|33977.62|33977.62|0
1644308470000|2022-02-08 08:21:10|33981.93|33981.93|33977.62|33977.62|33981.93|33981.93|33977.62|33977.62|0
1644308480000|2022-02-08 08:21:20|33981.93|33981.93|33981.93|33981.93|33981.93|33981.93|33981.93|33981.93|0
1644308520000|2022-02-08 08:22:00|33978.38|33978.38|33978.38|33978.38|33978.38|33978.38|33978.38|33978.38|0
1644308540000|2022-02-08 08:22:20|33969.76|33969.76|33961.15|33961.15|33969.76|33969.76|33961.15|33961.15|0
1644308570000|2022-02-08 08:22:50|33962.93|33962.93|33962.93|33962.93|33962.93|33962.93|33962.93|33962.93|0
1644308580000|2022-02-08 08:23:00|33975.09|33975.09|33975.09|33975.09|33975.09|33975.09|33975.09|33975.09|0
1644308590000|2022-02-08 08:23:10|33978.65|33978.65|33978.65|33978.65|33978.65|33978.65|33978.65|33978.65|0
1644308600000|2022-02-08 08:23:20|33987.26|33987.26|33987.26|33987.26|33987.26|33987.26|33987.26|33987.26|0
1644308610000|2022-02-08 08:23:30|33985.48|33985.48|33985.48|33985.48|33985.48|33985.48|33985.48|33985.48|0
1644308620000|2022-02-08 08:23:40|33981.18|33981.18|33981.18|33981.18|33981.18|33981.18|33981.18|33981.18|0
1644308630000|2022-02-08 08:23:50|33976.87|33976.87|33968.26|33968.26|33976.87|33976.87|33968.26|33968.26|0
1644308640000|2022-02-08 08:24:00|33963.95|33963.95|33963.95|33963.95|33963.95|33963.95|33963.95|33963.95|0
1644308690000|2022-02-08 08:24:50|33962.17|33962.17|33962.17|33962.17|33962.17|33962.17|33962.17|33962.17|0
1644308710000|2022-02-08 08:25:10|33958.62|33958.62|33945.7|33945.7|33958.62|33958.62|33945.7|33945.7|0
1644308730000|2022-02-08 08:25:30|33950.01|33950.01|33950.01|33950.01|33950.01|33950.01|33950.01|33950.01|0
1644308760000|2022-02-08 08:26:00|33951.78|33951.78|33956.09|33956.09|33956.09|33956.09|33951.78|33951.78|0
1644308770000|2022-02-08 08:26:10|33957.87|33957.87|33952.54|33952.54|33957.87|33957.87|33952.54|33952.54|0
1644308780000|2022-02-08 08:26:20|33956.84|33956.84|33956.84|33956.84|33956.84|33956.84|33956.84|33956.84|0
1644308790000|2022-02-08 08:26:30|33952.54|33952.54|33952.54|33952.54|33952.54|33952.54|33952.54|33952.54|0
1644308830000|2022-02-08 08:27:10|33961.15|33961.15|33961.15|33961.15|33961.15|33961.15|33961.15|33961.15|0
1644308840000|2022-02-08 08:27:20|33962.93|33962.93|33962.93|33962.93|33962.93|33962.93|33962.93|33962.93|0
1644308850000|2022-02-08 08:27:30|33967.23|33967.23|33967.23|33967.23|33967.23|33967.23|33967.23|33967.23|0
1644308890000|2022-02-08 08:28:10|33971.54|33971.54|33971.54|33971.54|33971.54|33971.54|33971.54|33971.54|0
1644308920000|2022-02-08 08:28:40|33962.93|33962.93|33962.93|33962.93|33962.93|33962.93|33962.93|33962.93|0
1644308930000|2022-02-08 08:28:50|33967.23|33967.23|33967.23|33967.23|33967.23|33967.23|33967.23|33967.23|0
1644308940000|2022-02-08 08:29:00|33958.62|33958.62|33962.93|33962.93|33967.23|33967.23|33958.62|33958.62|0
1644308960000|2022-02-08 08:29:20|33954.31|33954.31|33958.62|33958.62|33960.4|33960.4|33954.31|33954.31|0
1644309000000|2022-02-08 08:30:00|33941.39|33941.39|33937.09|33937.09|33941.39|33941.39|33937.09|33937.09|0
1644309010000|2022-02-08 08:30:10|33941.39|33941.39|33932.78|33932.78|33941.39|33941.39|33932.78|33932.78|0
1644309020000|2022-02-08 08:30:20|33928.47|33928.47|33928.47|33928.47|33928.47|33928.47|33928.47|33928.47|0
1644309040000|2022-02-08 08:30:40|33924.17|33924.17|33924.17|33924.17|33924.17|33924.17|33924.17|33924.17|0
1644309050000|2022-02-08 08:30:50|33932.78|33932.78|33950.01|33950.01|33950.01|33950.01|33932.78|33932.78|0
1644309060000|2022-02-08 08:31:00|33954.31|33954.31|33954.31|33954.31|33954.31|33954.31|33954.31|33954.31|0
1644309070000|2022-02-08 08:31:10|33956.09|33956.09|33950.01|33950.01|33956.09|33956.09|33950.01|33950.01|0
1644309080000|2022-02-08 08:31:20|33941.39|33941.39|33941.39|33941.39|33941.39|33941.39|33941.39|33941.39|0
1644309090000|2022-02-08 08:31:30|33954.31|33954.31|33950.01|33950.01|33954.31|33954.31|33950.01|33950.01|0
1644309120000|2022-02-08 08:32:00|33958.62|33958.62|33958.62|33958.62|33958.62|33958.62|33958.62|33958.62|0
1644309130000|2022-02-08 08:32:10|33960.4|33960.4|33960.4|33960.4|33960.4|33960.4|33960.4|33960.4|0
1644309140000|2022-02-08 08:32:20|33956.09|33956.09|33957.87|33957.87|33957.87|33957.87|33956.09|33956.09|0
1644309170000|2022-02-08 08:32:50|33959.65|33959.65|33972.56|33972.56|33972.56|33972.56|33959.65|33959.65|0
1644309180000|2022-02-08 08:33:00|33994.1|33994.1|33985.48|33985.48|33994.1|33994.1|33985.48|33985.48|0
1644309200000|2022-02-08 08:33:20|33981.18|33981.18|33981.18|33981.18|33981.18|33981.18|33981.18|33981.18|0
1644309220000|2022-02-08 08:33:40|33976.87|33976.87|33976.87|33976.87|33976.87|33976.87|33976.87|33976.87|0
1644309260000|2022-02-08 08:34:20|33985.48|33985.48|33994.1|33994.1|33994.1|33994.1|33985.48|33985.48|0
1644309270000|2022-02-08 08:34:30|33998.4|33998.4|33998.4|33998.4|33998.4|33998.4|33998.4|33998.4|0
1644309280000|2022-02-08 08:34:40|34002.71|34002.71|34002.71|34002.71|34002.71|34002.71|34002.71|34002.71|0
1644309320000|2022-02-08 08:35:20|34011.32|34011.32|34009.55|34009.55|34011.32|34011.32|34009.55|34009.55|0
1644309330000|2022-02-08 08:35:30|34000.93|34000.93|34002.71|34002.71|34002.71|34002.71|34000.93|34000.93|0
1644309340000|2022-02-08 08:35:40|33998.4|33998.4|33998.4|33998.4|33998.4|33998.4|33998.4|33998.4|0
1644309350000|2022-02-08 08:35:50|34004.49|34004.49|34004.49|34004.49|34008.79|34008.79|34000.18|34000.18|0
1644309360000|2022-02-08 08:36:00|34006.26|34006.26|34008.04|34008.04|34008.04|34008.04|34006.26|34006.26|0
1644309370000|2022-02-08 08:36:10|34012.35|34012.35|34012.35|34012.35|34012.35|34012.35|34012.35|34012.35|0
1644309390000|2022-02-08 08:36:30|34006.26|34006.26|34010.57|34010.57|34010.57|34010.57|34006.26|34006.26|0
1644309410000|2022-02-08 08:36:50|34006.26|34006.26|34006.26|34006.26|34006.26|34006.26|34006.26|34006.26|0
1644309420000|2022-02-08 08:37:00|34014.88|34014.88|34014.88|34014.88|34014.88|34014.88|34014.88|34014.88|0
1644309430000|2022-02-08 08:37:10|34023.49|34023.49|34023.49|34023.49|34023.49|34023.49|34023.49|34023.49|0
1644309460000|2022-02-08 08:37:40|34027.8|34027.8|34023.49|34023.49|34027.8|34027.8|34023.49|34023.49|0
1644309470000|2022-02-08 08:37:50|34025.27|34025.27|34029.57|34029.57|34029.57|34029.57|34025.27|34025.27|0
1644309480000|2022-02-08 08:38:00|34020.96|34020.96|34020.96|34020.96|34020.96|34020.96|34020.96|34020.96|0
1644309510000|2022-02-08 08:38:30|34019.18|34019.18|34020.96|34020.96|34020.96|34020.96|34019.18|34019.18|0
1644309550000|2022-02-08 08:39:10|34025.27|34025.27|34023.49|34023.49|34025.27|34025.27|34023.49|34023.49|0
1644309560000|2022-02-08 08:39:20|34019.18|34019.18|34011.32|34011.32|34019.18|34019.18|34009.55|34009.55|0
1644309570000|2022-02-08 08:39:30|34007.02|34007.02|34007.02|34007.02|34007.02|34007.02|34007.02|34007.02|0
1644309580000|2022-02-08 08:39:40|34015.63|34015.63|34007.02|34007.02|34015.63|34015.63|34007.02|34007.02|0
1644309590000|2022-02-08 08:39:50|34010.57|34010.57|34010.57|34010.57|34010.57|34010.57|34010.57|34010.57|0
1644309600000|2022-02-08 08:40:00|34014.88|34014.88|34014.88|34014.88|34014.88|34014.88|34014.88|34014.88|0
1644309610000|2022-02-08 08:40:10|34019.18|34019.18|34020.96|34020.96|34020.96|34020.96|34019.18|34019.18|0
1644309630000|2022-02-08 08:40:30|34022.74|34022.74|34022.74|34022.74|34022.74|34022.74|34022.74|34022.74|0
1644309640000|2022-02-08 08:40:40|34039.96|34039.96|34031.35|34031.35|34044.27|34044.27|34031.35|34031.35|0
1644309650000|2022-02-08 08:40:50|34022.74|34022.74|34022.74|34022.74|34022.74|34022.74|34022.74|34022.74|0
1644309660000|2022-02-08 08:41:00|34014.13|34014.13|34014.13|34014.13|34014.13|34014.13|34014.13|34014.13|0
1644309680000|2022-02-08 08:41:20|34018.43|34018.43|34018.43|34018.43|34018.43|34018.43|34018.43|34018.43|0
1644309690000|2022-02-08 08:41:30|34014.13|34014.13|34011.6|34011.6|34014.13|34014.13|34009.82|34009.82|0
1644309700000|2022-02-08 08:41:40|34015.9|34015.9|34011.6|34011.6|34015.9|34015.9|34011.6|34011.6|0
1644309710000|2022-02-08 08:41:50|34009.82|34009.82|34008.04|34008.04|34009.82|34009.82|34008.04|34008.04|0
1644309730000|2022-02-08 08:42:10|34009.82|34009.82|34005.51|34005.51|34009.82|34009.82|34005.51|34005.51|0
1644309740000|2022-02-08 08:42:20|34001.21|34001.21|34001.21|34001.21|34001.21|34001.21|34001.21|34001.21|0
1644309760000|2022-02-08 08:42:40|34009.82|34009.82|34009.82|34009.82|34009.82|34009.82|34009.82|34009.82|0
1644309780000|2022-02-08 08:43:00|34001.21|34001.21|34001.21|34001.21|34001.21|34001.21|34001.21|34001.21|0
1644309790000|2022-02-08 08:43:10|34009.82|34009.82|34009.82|34009.82|34009.82|34009.82|34009.82|34009.82|0
1644309800000|2022-02-08 08:43:20|34005.51|34005.51|34005.51|34005.51|34005.51|34005.51|34005.51|34005.51|0
1644309810000|2022-02-08 08:43:30|34009.82|34009.82|34005.51|34005.51|34009.82|34009.82|34005.51|34005.51|0
1644309820000|2022-02-08 08:43:40|34014.13|34014.13|34014.13|34014.13|34014.13|34014.13|34014.13|34014.13|0
1644309830000|2022-02-08 08:43:50|34015.9|34015.9|34024.52|34024.52|34024.52|34024.52|34015.9|34015.9|0
1644309840000|2022-02-08 08:44:00|34015.9|34015.9|34002.98|34002.98|34015.9|34015.9|34002.98|34002.98|0
1644309860000|2022-02-08 08:44:20|34011.6|34011.6|34007.29|34007.29|34011.6|34011.6|34007.29|34007.29|0
1644309880000|2022-02-08 08:44:40|34002.98|34002.98|34004.76|34004.76|34004.76|34004.76|34002.98|34002.98|0
1644309890000|2022-02-08 08:44:50|33998.68|33998.68|34000.45|34000.45|34000.45|34000.45|33998.68|33998.68|0
1644309930000|2022-02-08 08:45:30|33996.15|33996.15|33996.15|33996.15|33996.15|33996.15|33996.15|33996.15|0
1644309940000|2022-02-08 08:45:40|34009.07|34009.07|34009.07|34009.07|34009.07|34009.07|34009.07|34009.07|0
1644309950000|2022-02-08 08:45:50|34004.76|34004.76|34004.76|34004.76|34004.76|34004.76|34004.76|34004.76|0
1644309960000|2022-02-08 08:46:00|34010.09|34010.09|34011.87|34011.87|34011.87|34011.87|34010.09|34010.09|0
1644309970000|2022-02-08 08:46:10|34020.48|34020.48|34020.48|34020.48|34020.48|34020.48|34020.48|34020.48|0
1644309980000|2022-02-08 08:46:20|34024.79|34024.79|34024.79|34024.79|34024.79|34024.79|34024.79|34024.79|0
1644309990000|2022-02-08 08:46:30|34016.18|34016.18|34016.18|34016.18|34016.18|34016.18|34016.18|34016.18|0
1644310020000|2022-02-08 08:47:00|34021.51|34021.51|34021.51|34021.51|34021.51|34021.51|34021.51|34021.51|0
1644310030000|2022-02-08 08:47:10|34030.12|34030.12|34030.12|34030.12|34030.12|34030.12|34030.12|34030.12|0
1644310060000|2022-02-08 08:47:40|34038.73|34038.73|34036.96|34036.96|34038.73|34038.73|34036.96|34036.96|0
1644310070000|2022-02-08 08:47:50|34028.34|34028.34|34045.57|34045.57|34049.88|34049.88|34028.34|34028.34|0
1644310080000|2022-02-08 08:48:00|34041.26|34041.26|34041.26|34041.26|34041.26|34041.26|34041.26|34041.26|0
1644310100000|2022-02-08 08:48:20|34028.34|34028.34|34028.34|34028.34|34028.34|34028.34|34028.34|34028.34|0
1644310110000|2022-02-08 08:48:30|34032.65|34032.65|34032.65|34032.65|34032.65|34032.65|34032.65|34032.65|0
1644310130000|2022-02-08 08:48:50|34036.96|34036.96|34036.96|34036.96|34036.96|34036.96|34036.96|34036.96|0
1644310140000|2022-02-08 08:49:00|34041.26|34041.26|34041.26|34041.26|34041.26|34041.26|34041.26|34041.26|0
1644310150000|2022-02-08 08:49:10|34045.57|34045.57|34045.57|34045.57|34045.57|34045.57|34045.57|34045.57|0
1644310160000|2022-02-08 08:49:20|34041.26|34041.26|34048.37|34048.37|34048.37|34048.37|34041.26|34041.26|0
1644310200000|2022-02-08 08:50:00|34046.59|34046.59|34046.59|34046.59|34046.59|34046.59|34046.59|34046.59|0
1644310210000|2022-02-08 08:50:10|34050.9|34050.9|34060.54|34060.54|34060.54|34060.54|34050.9|34050.9|0
1644310270000|2022-02-08 08:51:10|34056.23|34056.23|34054.45|34054.45|34056.23|34056.23|34054.45|34054.45|0
1644310280000|2022-02-08 08:51:20|34058.76|34058.76|34063.07|34063.07|34063.07|34063.07|34054.45|34054.45|0
1644310300000|2022-02-08 08:51:40|34058.76|34058.76|34054.45|34054.45|34058.76|34058.76|34054.45|34054.45|0
1644310310000|2022-02-08 08:51:50|34045.84|34045.84|34044.06|34044.06|34045.84|34045.84|34044.06|34044.06|0
1644310320000|2022-02-08 08:52:00|34042.29|34042.29|34042.29|34042.29|34042.29|34042.29|34042.29|34042.29|0
1644310330000|2022-02-08 08:52:10|34044.06|34044.06|34039.76|34039.76|34044.06|34044.06|34039.76|34039.76|0
1644310360000|2022-02-08 08:52:40|34035.45|34035.45|34035.45|34035.45|34035.45|34035.45|34035.45|34035.45|0
1644310370000|2022-02-08 08:52:50|34031.15|34031.15|34031.15|34031.15|34031.15|34031.15|34026.84|34026.84|0
1644310380000|2022-02-08 08:53:00|34035.45|34035.45|34029.37|34029.37|34035.45|34035.45|34029.37|34029.37|0
1644310390000|2022-02-08 08:53:10|34041.54|34041.54|34037.23|34037.23|34045.84|34045.84|34037.23|34037.23|0
1644310430000|2022-02-08 08:53:50|34045.84|34045.84|34045.84|34045.84|34045.84|34045.84|34045.84|34045.84|0
1644310440000|2022-02-08 08:54:00|34041.54|34041.54|34037.23|34037.23|34041.54|34041.54|34037.23|34037.23|0
1644310450000|2022-02-08 08:54:10|34045.84|34045.84|34037.23|34037.23|34045.84|34045.84|34037.23|34037.23|0
1644310500000|2022-02-08 08:55:00|34028.62|34028.62|34028.62|34028.62|34028.62|34028.62|34028.62|34028.62|0
1644310510000|2022-02-08 08:55:10|34032.92|34032.92|34032.92|34032.92|34032.92|34032.92|34032.92|34032.92|0
1644310530000|2022-02-08 08:55:30|34020|34020|34020|34020|34020|34020|34020|34020|0
1644310540000|2022-02-08 08:55:40|34018.23|34018.23|34020|34020|34020|34020|34018.23|34018.23|0
1644310570000|2022-02-08 08:56:10|34011.39|34011.39|34002.78|34002.78|34011.39|34011.39|34002.78|34002.78|0
1644310580000|2022-02-08 08:56:20|33998.47|33998.47|33998.47|33998.47|33998.47|33998.47|33998.47|33998.47|0
1644310600000|2022-02-08 08:56:40|34011.39|34011.39|34011.39|34011.39|34011.39|34011.39|34011.39|34011.39|0
1644310610000|2022-02-08 08:56:50|34013.17|34013.17|34014.94|34014.94|34014.94|34014.94|34013.17|34013.17|0
1644310630000|2022-02-08 08:57:10|34006.33|34006.33|34006.33|34006.33|34006.33|34006.33|34006.33|34006.33|0
1644310650000|2022-02-08 08:57:30|34014.94|34014.94|34019.25|34019.25|34019.25|34019.25|34014.94|34014.94|0
1644310690000|2022-02-08 08:58:10|34017.47|34017.47|34013.17|34013.17|34017.47|34017.47|34013.17|34013.17|0
1644310700000|2022-02-08 08:58:20|34008.86|34008.86|34008.86|34008.86|34008.86|34008.86|34008.86|34008.86|0
1644310730000|2022-02-08 08:58:50|34004.55|34004.55|34000.25|34000.25|34004.55|34004.55|34000.25|34000.25|0
1644310740000|2022-02-08 08:59:00|33995.94|33995.94|33995.94|33995.94|33995.94|33995.94|33995.94|33995.94|0
1644310750000|2022-02-08 08:59:10|34000.25|34000.25|33993.41|33993.41|34000.25|34000.25|33993.41|33993.41|0
1644310770000|2022-02-08 08:59:30|33989.11|33989.11|33980.49|33980.49|33989.11|33989.11|33980.49|33980.49|0
1644310800000|2022-02-08 09:00:00|33984.8|33984.8|33990.88|33990.88|33990.88|33990.88|33980.49|33980.49|0
1644310840000|2022-02-08 09:00:40|33986.58|33986.58|33986.58|33986.58|33986.58|33986.58|33986.58|33986.58|0
1644310860000|2022-02-08 09:01:00|33995.19|33995.19|33995.19|33995.19|33995.19|33995.19|33995.19|33995.19|0
1644310880000|2022-02-08 09:01:20|33999.5|33999.5|33990.88|33990.88|33999.5|33999.5|33990.88|33990.88|0
1644310920000|2022-02-08 09:02:00|33986.58|33986.58|33986.58|33986.58|33986.58|33986.58|33986.58|33986.58|0
1644310930000|2022-02-08 09:02:10|33988.35|33988.35|33988.35|33988.35|33988.35|33988.35|33988.35|33988.35|0
1644310940000|2022-02-08 09:02:20|33996.97|33996.97|33996.97|33996.97|34001.27|34001.27|33996.97|33996.97|0
1644310960000|2022-02-08 09:02:40|33992.66|33992.66|33996.21|33996.21|33996.21|33996.21|33992.66|33992.66|0
1644310970000|2022-02-08 09:02:50|33997.99|33997.99|33997.99|33997.99|33997.99|33997.99|33997.99|33997.99|0
1644311000000|2022-02-08 09:03:20|33994.44|33994.44|33985.82|33985.82|33994.44|33994.44|33985.82|33985.82|0
1644311030000|2022-02-08 09:03:50|33981.52|33981.52|33985.82|33985.82|33985.82|33985.82|33981.52|33981.52|0
1644311040000|2022-02-08 09:04:00|33977.21|33977.21|33977.21|33977.21|33977.21|33977.21|33977.21|33977.21|0
1644311050000|2022-02-08 09:04:10|33985.82|33985.82|33981.52|33981.52|33985.82|33985.82|33981.52|33981.52|0
1644311060000|2022-02-08 09:04:20|33979.74|33979.74|33988.35|33988.35|33988.35|33988.35|33979.74|33979.74|0
1644311100000|2022-02-08 09:05:00|33992.66|33992.66|33984.05|33984.05|33992.66|33992.66|33984.05|33984.05|0
1644311110000|2022-02-08 09:05:10|33975.43|33975.43|33975.43|33975.43|33975.43|33975.43|33975.43|33975.43|0
1644311120000|2022-02-08 09:05:20|33971.88|33971.88|33971.88|33971.88|33971.88|33971.88|33971.88|33971.88|0
1644311140000|2022-02-08 09:05:40|33970.1|33970.1|33974.41|33974.41|33978.72|33978.72|33970.1|33970.1|0
1644311210000|2022-02-08 09:06:50|33983.02|33983.02|33983.02|33983.02|33983.02|33983.02|33983.02|33983.02|0
1644311230000|2022-02-08 09:07:10|33991.63|33991.63|33981.24|33981.24|33991.63|33991.63|33981.24|33981.24|0
1644311280000|2022-02-08 09:08:00|33976.94|33976.94|33976.94|33976.94|33976.94|33976.94|33976.94|33976.94|0
1644311290000|2022-02-08 09:08:10|33981.24|33981.24|33976.94|33976.94|33981.24|33981.24|33976.94|33976.94|0
1644311330000|2022-02-08 09:08:50|33975.16|33975.16|33975.16|33975.16|33975.16|33975.16|33975.16|33975.16|0
1644311340000|2022-02-08 09:09:00|33971.61|33971.61|33971.61|33971.61|33971.61|33971.61|33968.05|33968.05|0
1644311350000|2022-02-08 09:09:10|33973.38|33973.38|33973.38|33973.38|33973.38|33973.38|33973.38|33973.38|0
1644311370000|2022-02-08 09:09:30|33975.16|33975.16|33975.16|33975.16|33975.16|33975.16|33975.16|33975.16|0
1644311380000|2022-02-08 09:09:40|33970.85|33970.85|33966.55|33966.55|33970.85|33970.85|33966.55|33966.55|0
1644311390000|2022-02-08 09:09:50|33957.93|33957.93|33957.93|33957.93|33957.93|33957.93|33957.93|33957.93|0
1644311400000|2022-02-08 09:10:00|33953.63|33953.63|33953.63|33953.63|33953.63|33953.63|33953.63|33953.63|0
1644311420000|2022-02-08 09:10:20|33949.32|33949.32|33949.32|33949.32|33949.32|33949.32|33949.32|33949.32|0
1644311430000|2022-02-08 09:10:30|33945.02|33945.02|33945.02|33945.02|33945.02|33945.02|33945.02|33945.02|0
1644311440000|2022-02-08 09:10:40|33943.24|33943.24|33943.24|33943.24|33943.24|33943.24|33943.24|33943.24|0
1644311450000|2022-02-08 09:10:50|33939.68|33939.68|33943.99|33943.99|33943.99|33943.99|33939.68|33939.68|0
1644311460000|2022-02-08 09:11:00|33948.3|33948.3|33948.3|33948.3|33948.3|33948.3|33948.3|33948.3|0
1644311470000|2022-02-08 09:11:10|33943.99|33943.99|33943.99|33943.99|33943.99|33943.99|33943.99|33943.99|0
1644311510000|2022-02-08 09:11:50|33936.88|33936.88|33932.58|33932.58|33936.88|33936.88|33932.58|33932.58|0
1644311520000|2022-02-08 09:12:00|33941.19|33941.19|33945.49|33945.49|33945.49|33945.49|33941.19|33941.19|0
1644311560000|2022-02-08 09:12:40|33949.8|33949.8|33954.11|33954.11|33954.11|33954.11|33949.8|33949.8|0
1644311570000|2022-02-08 09:12:50|33958.41|33958.41|33960.19|33960.19|33960.19|33960.19|33958.41|33958.41|0
1644311590000|2022-02-08 09:13:10|33964.5|33964.5|33964.5|33964.5|33964.5|33964.5|33964.5|33964.5|0
1644311600000|2022-02-08 09:13:20|33960.19|33960.19|33960.19|33960.19|33960.19|33960.19|33960.19|33960.19|0
1644311630000|2022-02-08 09:13:50|33951.58|33951.58|33951.58|33951.58|33951.58|33951.58|33951.58|33951.58|0
1644311640000|2022-02-08 09:14:00|33960.19|33960.19|33960.19|33960.19|33960.19|33960.19|33960.19|33960.19|0
1644311650000|2022-02-08 09:14:10|33955.88|33955.88|33955.88|33955.88|33955.88|33955.88|33955.88|33955.88|0
1644311670000|2022-02-08 09:14:30|33951.58|33951.58|33951.58|33951.58|33951.58|33951.58|33951.58|33951.58|0
1644311690000|2022-02-08 09:14:50|33947.27|33947.27|33951.58|33951.58|33951.58|33951.58|33947.27|33947.27|0
1644311700000|2022-02-08 09:15:00|33944.47|33944.47|33940.16|33940.16|33944.47|33944.47|33940.16|33940.16|0
1644311710000|2022-02-08 09:15:10|33931.55|33931.55|33931.55|33931.55|33931.55|33931.55|33931.55|33931.55|0
1644311720000|2022-02-08 09:15:20|33935.86|33935.86|33931.55|33931.55|33935.86|33935.86|33931.55|33931.55|0
1644311730000|2022-02-08 09:15:30|33940.16|33940.16|33940.16|33940.16|33940.16|33940.16|33940.16|33940.16|0
1644311740000|2022-02-08 09:15:40|33931.55|33931.55|33931.55|33931.55|33931.55|33931.55|33931.55|33931.55|0
1644311770000|2022-02-08 09:16:10|33940.16|33940.16|33940.16|33940.16|33940.16|33940.16|33940.16|33940.16|0
1644311790000|2022-02-08 09:16:30|33936.61|33936.61|33936.61|33936.61|33936.61|33936.61|33936.61|33936.61|0
1644311810000|2022-02-08 09:16:50|33953.83|33953.83|33936.61|33936.61|33953.83|33953.83|33936.61|33936.61|0
1644311820000|2022-02-08 09:17:00|33938.39|33938.39|33948.78|33948.78|33948.78|33948.78|33938.39|33938.39|0
1644311830000|2022-02-08 09:17:10|33953.08|33953.08|33983.23|33983.23|33983.23|33983.23|33953.08|33953.08|0
1644311840000|2022-02-08 09:17:20|33991.84|33991.84|33991.84|33991.84|33991.84|33991.84|33991.84|33991.84|0
1644311860000|2022-02-08 09:17:40|33987.53|33987.53|33970.31|33970.31|33987.53|33987.53|33970.31|33970.31|0
1644311910000|2022-02-08 09:18:30|33978.92|33978.92|33978.92|33978.92|33978.92|33978.92|33978.92|33978.92|0
1644311990000|2022-02-08 09:19:50|33974.61|33974.61|33974.61|33974.61|33974.61|33974.61|33974.61|33974.61|0
1644312040000|2022-02-08 09:20:40|33976.39|33976.39|34003.26|34003.26|34003.26|34003.26|33976.39|33976.39|0
1644312070000|2022-02-08 09:21:10|34006.81|34006.81|34005.03|34005.03|34006.81|34006.81|34005.03|34005.03|0
1644312080000|2022-02-08 09:21:20|34006.81|34006.81|34018.98|34018.98|34018.98|34018.98|34006.81|34006.81|0
1644312090000|2022-02-08 09:21:30|34020.75|34020.75|34020.75|34020.75|34020.75|34020.75|34020.75|34020.75|0
1644312100000|2022-02-08 09:21:40|34016.45|34016.45|34014.67|34014.67|34016.45|34016.45|34014.67|34014.67|0
1644312130000|2022-02-08 09:22:10|34027.59|34027.59|34035.45|34035.45|34035.45|34035.45|34027.59|34027.59|0
1644312140000|2022-02-08 09:22:20|34037.23|34037.23|34037.23|34037.23|34037.23|34037.23|34037.23|34037.23|0
1644312160000|2022-02-08 09:22:40|34045.84|34045.84|34045.84|34045.84|34045.84|34045.84|34045.84|34045.84|0
1644312170000|2022-02-08 09:22:50|34050.15|34050.15|34050.15|34050.15|34051.93|34051.93|34050.15|34050.15|0
1644312210000|2022-02-08 09:23:30|34063.07|34063.07|34063.07|34063.07|34063.07|34063.07|34063.07|34063.07|0
1644312220000|2022-02-08 09:23:40|34067.37|34067.37|34067.37|34067.37|34067.37|34067.37|34067.37|34067.37|0
1644312240000|2022-02-08 09:24:00|34075.99|34075.99|34067.37|34067.37|34075.99|34075.99|34067.37|34067.37|0
1644312250000|2022-02-08 09:24:10|34054.45|34054.45|34054.45|34054.45|34054.45|34054.45|34054.45|34054.45|0
1644312260000|2022-02-08 09:24:20|34050.15|34050.15|34050.15|34050.15|34050.15|34050.15|34050.15|34050.15|0
1644312270000|2022-02-08 09:24:30|34045.84|34045.84|34045.84|34045.84|34045.84|34045.84|34045.84|34045.84|0
1644312310000|2022-02-08 09:25:10|34050.15|34050.15|34050.15|34050.15|34050.15|34050.15|34050.15|34050.15|0
1644312380000|2022-02-08 09:26:20|34045.84|34045.84|34058.76|34058.76|34058.76|34058.76|34045.84|34045.84|0
1644312390000|2022-02-08 09:26:30|34062.32|34062.32|34062.32|34062.32|34062.32|34062.32|34062.32|34062.32|0
1644312400000|2022-02-08 09:26:40|34066.62|34066.62|34066.62|34066.62|34066.62|34066.62|34066.62|34066.62|0
1644312440000|2022-02-08 09:27:20|34062.32|34062.32|34062.32|34062.32|34062.32|34062.32|34062.32|34062.32|0
1644312450000|2022-02-08 09:27:30|34058.01|34058.01|34058.01|34058.01|34058.01|34058.01|34058.01|34058.01|0
1644312460000|2022-02-08 09:27:40|34053.7|34053.7|34053.7|34053.7|34053.7|34053.7|34053.7|34053.7|0
1644312490000|2022-02-08 09:28:10|34062.32|34062.32|34053.7|34053.7|34062.32|34062.32|34053.7|34053.7|0
1644312500000|2022-02-08 09:28:20|34049.4|34049.4|34047.62|34047.62|34049.4|34049.4|34047.62|34047.62|0
1644312540000|2022-02-08 09:29:00|34056.23|34056.23|34056.23|34056.23|34056.23|34056.23|34056.23|34056.23|0
1644312560000|2022-02-08 09:29:20|34047.62|34047.62|34047.62|34047.62|34047.62|34047.62|34047.62|34047.62|0
1644312570000|2022-02-08 09:29:30|34045.84|34045.84|34045.84|34045.84|34045.84|34045.84|34045.84|34045.84|0
1644312600000|2022-02-08 09:30:00|34041.54|34041.54|34041.54|34041.54|34041.54|34041.54|34041.54|34041.54|0
1644312650000|2022-02-08 09:30:50|34039.76|34039.76|34039.76|34039.76|34039.76|34039.76|34039.76|34039.76|0
1644312770000|2022-02-08 09:32:50|34048.37|34048.37|34048.37|34048.37|34048.37|34048.37|34048.37|34048.37|0
1644312780000|2022-02-08 09:33:00|34044.06|34044.06|34044.06|34044.06|34044.06|34044.06|34044.06|34044.06|0
1644312790000|2022-02-08 09:33:10|34042.29|34042.29|34042.29|34042.29|34044.06|34044.06|34042.29|34042.29|0
1644312800000|2022-02-08 09:33:20|34050.9|34050.9|34050.9|34050.9|34050.9|34050.9|34046.59|34046.59|0
1644312820000|2022-02-08 09:33:40|34046.59|34046.59|34046.59|34046.59|34046.59|34046.59|34046.59|34046.59|0
1644312850000|2022-02-08 09:34:10|34042.29|34042.29|34050.9|34050.9|34050.9|34050.9|34042.29|34042.29|0
1644312860000|2022-02-08 09:34:20|34059.51|34059.51|34063.07|34063.07|34063.07|34063.07|34059.51|34059.51|0
1644312890000|2022-02-08 09:34:50|34058.76|34058.76|34058.76|34058.76|34058.76|34058.76|34058.76|34058.76|0
1644312900000|2022-02-08 09:35:00|34054.45|34054.45|34050.9|34050.9|34054.45|34054.45|34050.9|34050.9|0
1644312910000|2022-02-08 09:35:10|34049.12|34049.12|34043.04|34043.04|34049.12|34049.12|34043.04|34043.04|0
1644312950000|2022-02-08 09:35:50|34041.26|34041.26|34041.26|34041.26|34041.26|34041.26|34041.26|34041.26|0
1644312960000|2022-02-08 09:36:00|34039.49|34039.49|34039.49|34039.49|34039.49|34039.49|34039.49|34039.49|0
1644312970000|2022-02-08 09:36:10|34041.26|34041.26|34047.35|34047.35|34047.35|34047.35|34041.26|34041.26|0
1644312990000|2022-02-08 09:36:30|34043.04|34043.04|34043.04|34043.04|34043.04|34043.04|34043.04|34043.04|0
1644313000000|2022-02-08 09:36:40|34055.96|34055.96|34055.96|34055.96|34055.96|34055.96|34055.96|34055.96|0
1644313140000|2022-02-08 09:39:00|34064.57|34064.57|34049.88|34049.88|34064.57|34064.57|34049.88|34049.88|0
1644313170000|2022-02-08 09:39:30|34041.26|34041.26|34041.26|34041.26|34041.26|34041.26|34041.26|34041.26|0
1644313190000|2022-02-08 09:39:50|34035.93|34035.93|34035.93|34035.93|34035.93|34035.93|34035.93|34035.93|0
1644313200000|2022-02-08 09:40:00|34037.71|34037.71|34037.71|34037.71|34037.71|34037.71|34037.71|34037.71|0
1644313230000|2022-02-08 09:40:30|34039.49|34039.49|34039.49|34039.49|34039.49|34039.49|34039.49|34039.49|0
1644313240000|2022-02-08 09:40:40|34035.18|34035.18|34035.18|34035.18|34035.18|34035.18|34035.18|34035.18|0
1644313250000|2022-02-08 09:40:50|34033.4|34033.4|34033.4|34033.4|34033.4|34033.4|34033.4|34033.4|0
1644313280000|2022-02-08 09:41:20|34031.62|34031.62|34031.62|34031.62|34031.62|34031.62|34031.62|34031.62|0
1644313300000|2022-02-08 09:41:40|34035.93|34035.93|34044.54|34044.54|34044.54|34044.54|34035.93|34035.93|0
1644313320000|2022-02-08 09:42:00|34040.24|34040.24|34040.24|34040.24|34040.24|34040.24|34040.24|34040.24|0
1644313360000|2022-02-08 09:42:40|34038.46|34038.46|34038.46|34038.46|34038.46|34038.46|34038.46|34038.46|0
1644313410000|2022-02-08 09:43:30|34040.24|34040.24|34040.24|34040.24|34040.24|34040.24|34040.24|34040.24|0
1644313470000|2022-02-08 09:44:30|34035.93|34035.93|34035.93|34035.93|34035.93|34035.93|34035.93|34035.93|0
1644313490000|2022-02-08 09:44:50|34040.24|34040.24|34040.24|34040.24|34040.24|34040.24|34040.24|34040.24|0
1644313520000|2022-02-08 09:45:20|34035.93|34035.93|34037.71|34037.71|34037.71|34037.71|34035.93|34035.93|0
1644313560000|2022-02-08 09:46:00|34050.63|34050.63|34046.32|34046.32|34050.63|34050.63|34046.32|34046.32|0
1644313610000|2022-02-08 09:46:50|34044.54|34044.54|34044.54|34044.54|34044.54|34044.54|34044.54|34044.54|0
1644313620000|2022-02-08 09:47:00|34040.24|34040.24|34040.24|34040.24|34040.24|34040.24|34040.24|34040.24|0
1644313670000|2022-02-08 09:47:50|34044.54|34044.54|34044.54|34044.54|34044.54|34044.54|34044.54|34044.54|0
1644313680000|2022-02-08 09:48:00|34040.24|34040.24|34040.24|34040.24|34040.24|34040.24|34040.24|34040.24|0
1644313690000|2022-02-08 09:48:10|34036.68|34036.68|34036.68|34036.68|34036.68|34036.68|34036.68|34036.68|0
1644313710000|2022-02-08 09:48:30|34040.99|34040.99|34040.99|34040.99|34040.99|34040.99|34040.99|34040.99|0
1644313740000|2022-02-08 09:49:00|34036.68|34036.68|34036.68|34036.68|34036.68|34036.68|34036.68|34036.68|0
1644313800000|2022-02-08 09:50:00|34040.99|34040.99|34032.38|34032.38|34040.99|34040.99|34032.38|34032.38|0
1644313810000|2022-02-08 09:50:10|34045.3|34045.3|34038.46|34038.46|34047.07|34047.07|34038.46|34038.46|0
1644313820000|2022-02-08 09:50:20|34047.07|34047.07|34047.07|34047.07|34047.07|34047.07|34047.07|34047.07|0
1644313830000|2022-02-08 09:50:30|34042.77|34042.77|34047.07|34047.07|34047.07|34047.07|34042.77|34042.77|0
1644313840000|2022-02-08 09:50:40|34034.15|34034.15|34034.15|34034.15|34034.15|34034.15|34034.15|34034.15|0
1644313860000|2022-02-08 09:51:00|34029.85|34029.85|34028.07|34028.07|34029.85|34029.85|34028.07|34028.07|0
1644313870000|2022-02-08 09:51:10|34019.46|34019.46|34019.46|34019.46|34019.46|34019.46|34019.46|34019.46|0
1644313890000|2022-02-08 09:51:30|34015.15|34015.15|34015.15|34015.15|34015.15|34015.15|34015.15|34015.15|0
1644313910000|2022-02-08 09:51:50|34006.54|34006.54|34006.54|34006.54|34006.54|34006.54|34006.54|34006.54|0
1644313920000|2022-02-08 09:52:00|34004.76|34004.76|34000.45|34000.45|34004.76|34004.76|34000.45|34000.45|0
1644313940000|2022-02-08 09:52:20|33991.84|33991.84|33991.84|33991.84|33991.84|33991.84|33991.84|33991.84|0
1644313960000|2022-02-08 09:52:40|33987.53|33987.53|33977.14|33977.14|33987.53|33987.53|33975.37|33975.37|0
1644313980000|2022-02-08 09:53:00|33972.84|33972.84|33972.84|33972.84|33972.84|33972.84|33972.84|33972.84|0
1644314000000|2022-02-08 09:53:20|33968.53|33968.53|33968.53|33968.53|33968.53|33968.53|33968.53|33968.53|0
1644314030000|2022-02-08 09:53:50|33977.14|33977.14|33977.14|33977.14|33977.14|33977.14|33977.14|33977.14|0
1644314050000|2022-02-08 09:54:10|33981.45|33981.45|33981.45|33981.45|33981.45|33981.45|33981.45|33981.45|0
1644314060000|2022-02-08 09:54:20|33985.76|33985.76|33985.76|33985.76|33985.76|33985.76|33985.76|33985.76|0
1644314080000|2022-02-08 09:54:40|33981.45|33981.45|33981.45|33981.45|33981.45|33981.45|33981.45|33981.45|0
1644314090000|2022-02-08 09:54:50|33983.23|33983.23|33970.31|33970.31|33983.23|33983.23|33970.31|33970.31|0
1644314100000|2022-02-08 09:55:00|33966|33966|33966|33966|33966|33966|33966|33966|0
1644314130000|2022-02-08 09:55:30|33961.7|33961.7|33954.86|33954.86|33961.7|33961.7|33949.53|33949.53|0
1644314140000|2022-02-08 09:55:40|33956.64|33956.64|33956.64|33956.64|33956.64|33956.64|33956.64|33956.64|0
1644314150000|2022-02-08 09:55:50|33954.86|33954.86|33958.41|33958.41|33958.41|33958.41|33954.86|33954.86|0
1644314160000|2022-02-08 09:56:00|33956.64|33956.64|33952.33|33952.33|33956.64|33956.64|33952.33|33952.33|0
1644314190000|2022-02-08 09:56:30|33950.55|33950.55|33959.17|33959.17|33959.17|33959.17|33950.55|33950.55|0
1644314200000|2022-02-08 09:56:40|33963.47|33963.47|33967.78|33967.78|33967.78|33967.78|33963.47|33963.47|0
1644314210000|2022-02-08 09:56:50|33972.09|33972.09|33972.09|33972.09|33972.09|33972.09|33972.09|33972.09|0
1644314220000|2022-02-08 09:57:00|33975.64|33975.64|33975.64|33975.64|33975.64|33975.64|33975.64|33975.64|0
1644314230000|2022-02-08 09:57:10|33970.31|33970.31|33970.31|33970.31|33974.61|33974.61|33970.31|33970.31|0
1644314270000|2022-02-08 09:57:50|33966|33966|33957.39|33957.39|33966|33966|33957.39|33957.39|0
1644314310000|2022-02-08 09:58:30|33966|33966|33966|33966|33966|33966|33966|33966|0
1644314320000|2022-02-08 09:58:40|33961.7|33961.7|33961.7|33961.7|33961.7|33961.7|33961.7|33961.7|0
1644314340000|2022-02-08 09:59:00|33970.31|33970.31|33970.31|33970.31|33970.31|33970.31|33970.31|33970.31|0
1644314380000|2022-02-08 09:59:40|33966|33966|33966|33966|33966|33966|33966|33966|0
1644314400000|2022-02-08 10:00:00|33957.39|33957.39|33953.08|33953.08|33957.39|33957.39|33953.08|33953.08|0
1644314410000|2022-02-08 10:00:10|33948.78|33948.78|33948.78|33948.78|33948.78|33948.78|33948.78|33948.78|0
1644314420000|2022-02-08 10:00:20|33957.39|33957.39|33961.7|33961.7|33961.7|33961.7|33957.39|33957.39|0
1644314440000|2022-02-08 10:00:40|33957.39|33957.39|33944.47|33944.47|33957.39|33957.39|33944.47|33944.47|0
1644314490000|2022-02-08 10:01:30|33953.08|33953.08|33957.39|33957.39|33957.39|33957.39|33953.08|33953.08|0
1644314500000|2022-02-08 10:01:40|33953.08|33953.08|33948.78|33948.78|33953.08|33953.08|33948.78|33948.78|0
1644314530000|2022-02-08 10:02:10|33953.08|33953.08|33953.08|33953.08|33953.08|33953.08|33953.08|33953.08|0
1644314570000|2022-02-08 10:02:50|33961.7|33961.7|33961.7|33961.7|33961.7|33961.7|33961.7|33961.7|0
1644314630000|2022-02-08 10:03:50|33966|33966|33966|33966|33966|33966|33966|33966|0
1644314670000|2022-02-08 10:04:30|33961.7|33961.7|33961.7|33961.7|33961.7|33961.7|33961.7|33961.7|0
1644314700000|2022-02-08 10:05:00|33966|33966|33966|33966|33966|33966|33966|33966|0
1644314720000|2022-02-08 10:05:20|33970.31|33970.31|33970.31|33970.31|33970.31|33970.31|33970.31|33970.31|0
1644314730000|2022-02-08 10:05:30|33972.09|33972.09|33970.31|33970.31|33972.09|33972.09|33970.31|33970.31|0
1644314740000|2022-02-08 10:05:40|33966|33966|33966|33966|33966|33966|33966|33966|0
1644314760000|2022-02-08 10:06:00|33970.31|33970.31|33970.31|33970.31|33970.31|33970.31|33970.31|33970.31|0
1644314820000|2022-02-08 10:07:00|33974.61|33974.61|33974.61|33974.61|33974.61|33974.61|33974.61|33974.61|0
1644314840000|2022-02-08 10:07:20|33972.84|33972.84|33972.84|33972.84|33972.84|33972.84|33972.84|33972.84|0
1644314870000|2022-02-08 10:07:50|33977.14|33977.14|33977.14|33977.14|33977.14|33977.14|33977.14|33977.14|0
1644314880000|2022-02-08 10:08:00|33978.92|33978.92|33978.92|33978.92|33978.92|33978.92|33978.92|33978.92|0
1644314910000|2022-02-08 10:08:30|33983.23|33983.23|33987.53|33987.53|33987.53|33987.53|33983.23|33983.23|0
1644314960000|2022-02-08 10:09:20|33991.84|33991.84|33991.84|33991.84|33991.84|33991.84|33991.84|33991.84|0
1644314970000|2022-02-08 10:09:30|33996.15|33996.15|33996.15|33996.15|33996.15|33996.15|33996.15|33996.15|0
1644314990000|2022-02-08 10:09:50|33997.92|33997.92|33999.7|33999.7|33999.7|33999.7|33997.92|33997.92|0
1644315020000|2022-02-08 10:10:20|34004.01|34004.01|34004.01|34004.01|34004.01|34004.01|34004.01|34004.01|0
1644315030000|2022-02-08 10:10:30|34002.23|34002.23|34002.23|34002.23|34002.23|34002.23|34002.23|34002.23|0
1644315040000|2022-02-08 10:10:40|33993.62|33993.62|33993.62|33993.62|33993.62|33993.62|33993.62|33993.62|0
1644315060000|2022-02-08 10:11:00|33989.31|33989.31|33989.31|33989.31|33989.31|33989.31|33989.31|33989.31|0
1644315070000|2022-02-08 10:11:10|33987.53|33987.53|33987.53|33987.53|33987.53|33987.53|33987.53|33987.53|0
1644315080000|2022-02-08 10:11:20|33996.15|33996.15|33996.15|33996.15|33996.15|33996.15|33996.15|33996.15|0
1644315120000|2022-02-08 10:12:00|33997.92|33997.92|33997.92|33997.92|33997.92|33997.92|33997.92|33997.92|0
1644315230000|2022-02-08 10:13:50|33996.15|33996.15|33996.15|33996.15|33996.15|33996.15|33996.15|33996.15|0
1644315290000|2022-02-08 10:14:50|33991.84|33991.84|33991.84|33991.84|33991.84|33991.84|33991.84|33991.84|0
1644315300000|2022-02-08 10:15:00|33987.53|33987.53|33987.53|33987.53|33987.53|33987.53|33987.53|33987.53|0
1644315320000|2022-02-08 10:15:20|33991.84|33991.84|33991.84|33991.84|33991.84|33991.84|33991.84|33991.84|0
1644315360000|2022-02-08 10:16:00|33987.53|33987.53|33987.53|33987.53|33987.53|33987.53|33983.23|33983.23|0
1644315370000|2022-02-08 10:16:10|33996.15|33996.15|33996.15|33996.15|33996.15|33996.15|33996.15|33996.15|0
1644315390000|2022-02-08 10:16:30|33997.92|33997.92|33997.92|33997.92|33997.92|33997.92|33997.92|33997.92|0
1644315400000|2022-02-08 10:16:40|34002.23|34002.23|33997.92|33997.92|34002.23|34002.23|33997.92|33997.92|0
1644315420000|2022-02-08 10:17:00|33993.62|33993.62|33985|33985|33993.62|33993.62|33985|33985|0
1644315430000|2022-02-08 10:17:10|33980.7|33980.7|33980.7|33980.7|33980.7|33980.7|33980.7|33980.7|0
1644315450000|2022-02-08 10:17:30|33972.09|33972.09|33972.09|33972.09|33972.09|33972.09|33972.09|33972.09|0
1644315520000|2022-02-08 10:18:40|33976.39|33976.39|33976.39|33976.39|33976.39|33976.39|33976.39|33976.39|0
1644315550000|2022-02-08 10:19:10|33972.09|33972.09|33972.09|33972.09|33972.09|33972.09|33972.09|33972.09|0
1644315560000|2022-02-08 10:19:20|33967.78|33967.78|33967.78|33967.78|33967.78|33967.78|33967.78|33967.78|0
1644315590000|2022-02-08 10:19:50|33976.39|33976.39|33976.39|33976.39|33976.39|33976.39|33976.39|33976.39|0
1644315650000|2022-02-08 10:20:50|33972.84|33972.84|33972.84|33972.84|33972.84|33972.84|33972.84|33972.84|0
1644315670000|2022-02-08 10:21:10|33977.14|33977.14|33977.14|33977.14|33977.14|33977.14|33977.14|33977.14|0
1644315680000|2022-02-08 10:21:20|33978.92|33978.92|33980.7|33980.7|33980.7|33980.7|33978.92|33978.92|0
1644315690000|2022-02-08 10:21:30|33976.39|33976.39|33976.39|33976.39|33976.39|33976.39|33976.39|33976.39|0
1644315700000|2022-02-08 10:21:40|33980.7|33980.7|33980.7|33980.7|33980.7|33980.7|33980.7|33980.7|0
1644315730000|2022-02-08 10:22:10|33976.39|33976.39|33974.61|33974.61|33976.39|33976.39|33974.61|33974.61|0
1644315770000|2022-02-08 10:22:50|33976.39|33976.39|33976.39|33976.39|33976.39|33976.39|33976.39|33976.39|0
1644315810000|2022-02-08 10:23:30|33972.09|33972.09|33972.09|33972.09|33972.09|33972.09|33972.09|33972.09|0
1644315850000|2022-02-08 10:24:10|33953.08|33953.08|33953.08|33953.08|33957.39|33957.39|33953.08|33953.08|0
1644315890000|2022-02-08 10:24:50|33949.53|33949.53|33949.53|33949.53|33949.53|33949.53|33949.53|33949.53|0
1644315920000|2022-02-08 10:25:20|33953.83|33953.83|33953.83|33953.83|33953.83|33953.83|33953.83|33953.83|0
1644315950000|2022-02-08 10:25:50|33949.53|33949.53|33949.53|33949.53|33949.53|33949.53|33949.53|33949.53|0
1644315960000|2022-02-08 10:26:00|33940.92|33940.92|33945.22|33945.22|33945.22|33945.22|33940.92|33940.92|0
1644315990000|2022-02-08 10:26:30|33928|33928|33928|33928|33928|33928|33928|33928|0
1644316020000|2022-02-08 10:27:00|33922.66|33922.66|33922.66|33922.66|33922.66|33922.66|33922.66|33922.66|0
1644316130000|2022-02-08 10:28:50|33918.36|33918.36|33931.28|33931.28|33931.28|33931.28|33918.36|33918.36|0
1644316140000|2022-02-08 10:29:00|33935.58|33935.58|33944.2|33944.2|33944.2|33944.2|33935.58|33935.58|0
1644316160000|2022-02-08 10:29:20|33939.89|33939.89|33945.97|33945.97|33945.97|33945.97|33939.89|33939.89|0
1644316170000|2022-02-08 10:29:30|33947.75|33947.75|33947.75|33947.75|33947.75|33947.75|33947.75|33947.75|0
1644316190000|2022-02-08 10:29:50|33952.06|33952.06|33952.06|33952.06|33952.06|33952.06|33952.06|33952.06|0
1644316220000|2022-02-08 10:30:20|33950.28|33950.28|33950.28|33950.28|33950.28|33950.28|33950.28|33950.28|0
1644316230000|2022-02-08 10:30:30|33958.14|33958.14|33958.14|33958.14|33958.14|33958.14|33958.14|33958.14|0
1644316250000|2022-02-08 10:30:50|33956.36|33956.36|33956.36|33956.36|33956.36|33956.36|33956.36|33956.36|0
1644316320000|2022-02-08 10:32:00|33982.2|33982.2|33983.98|33983.98|33983.98|33983.98|33982.2|33982.2|0
1644316330000|2022-02-08 10:32:10|33988.29|33988.29|33992.59|33992.59|33992.59|33992.59|33988.29|33988.29|0
1644316350000|2022-02-08 10:32:30|33983.98|33983.98|33983.98|33983.98|33983.98|33983.98|33983.98|33983.98|0
1644316360000|2022-02-08 10:32:40|33979.67|33979.67|33979.67|33979.67|33979.67|33979.67|33979.67|33979.67|0
1644316370000|2022-02-08 10:32:50|33975.37|33975.37|33975.37|33975.37|33975.37|33975.37|33975.37|33975.37|0
1644316380000|2022-02-08 10:33:00|33979.67|33979.67|33979.67|33979.67|33979.67|33979.67|33979.67|33979.67|0
1644316430000|2022-02-08 10:33:50|33977.9|33977.9|33977.9|33977.9|33977.9|33977.9|33977.9|33977.9|0
1644316530000|2022-02-08 10:35:30|33967.51|33967.51|33963.2|33963.2|33967.51|33967.51|33963.2|33963.2|0
1644316570000|2022-02-08 10:36:10|33967.51|33967.51|33965.73|33965.73|33967.51|33967.51|33965.73|33965.73|0
1644316630000|2022-02-08 10:37:10|33952.81|33952.81|33944.2|33944.2|33952.81|33952.81|33944.2|33944.2|0
1644316680000|2022-02-08 10:38:00|33948.5|33948.5|33948.5|33948.5|33948.5|33948.5|33948.5|33948.5|0
1644316700000|2022-02-08 10:38:20|33939.89|33939.89|33939.89|33939.89|33939.89|33939.89|33939.89|33939.89|0
1644316730000|2022-02-08 10:38:50|33941.67|33941.67|33941.67|33941.67|33941.67|33941.67|33941.67|33941.67|0
1644316790000|2022-02-08 10:39:50|33933.05|33933.05|33926.97|33926.97|33933.05|33933.05|33926.97|33926.97|0
1644316800000|2022-02-08 10:40:00|33931.28|33931.28|33918.36|33918.36|33931.28|33931.28|33918.36|33918.36|0
1644316830000|2022-02-08 10:40:30|33928.75|33928.75|33928.75|33928.75|33928.75|33928.75|33928.75|33928.75|0
1644316860000|2022-02-08 10:41:00|33924.44|33924.44|33928.75|33928.75|33928.75|33928.75|33924.44|33924.44|0
1644316930000|2022-02-08 10:42:10|33933.05|33933.05|33933.05|33933.05|33933.05|33933.05|33933.05|33933.05|0
1644316950000|2022-02-08 10:42:30|33934.83|33934.83|33934.83|33934.83|33934.83|33934.83|33934.83|33934.83|0
1644316960000|2022-02-08 10:42:40|33939.14|33939.14|33934.83|33934.83|33939.14|33939.14|33934.83|33934.83|0
1644317010000|2022-02-08 10:43:30|33930.52|33930.52|33934.83|33934.83|33934.83|33934.83|33930.52|33930.52|0
1644317030000|2022-02-08 10:43:50|33936.61|33936.61|33936.61|33936.61|33936.61|33936.61|33936.61|33936.61|0
1644317060000|2022-02-08 10:44:20|33928|33928|33940.92|33940.92|33940.92|33940.92|33928|33928|0
1644317070000|2022-02-08 10:44:30|33945.22|33945.22|33949.53|33949.53|33949.53|33949.53|33945.22|33945.22|0
1644317080000|2022-02-08 10:44:40|33945.97|33945.97|33947.75|33947.75|33947.75|33947.75|33945.97|33945.97|0
1644317090000|2022-02-08 10:44:50|33943.44|33943.44|33943.44|33943.44|33943.44|33943.44|33943.44|33943.44|0
1644317110000|2022-02-08 10:45:10|33947.75|33947.75|33952.06|33952.06|33952.06|33952.06|33947.75|33947.75|0
1644317120000|2022-02-08 10:45:20|33943.44|33943.44|33943.44|33943.44|33943.44|33943.44|33943.44|33943.44|0
1644317210000|2022-02-08 10:46:50|33941.67|33941.67|33937.36|33937.36|33941.67|33941.67|33937.36|33937.36|0
1644317240000|2022-02-08 10:47:20|33941.67|33941.67|33941.67|33941.67|33941.67|33941.67|33941.67|33941.67|0
1644317270000|2022-02-08 10:47:50|33945.97|33945.97|33945.97|33945.97|33945.97|33945.97|33944.2|33944.2|0
1644317280000|2022-02-08 10:48:00|33950.28|33950.28|33950.28|33950.28|33950.28|33950.28|33950.28|33950.28|0
1644317300000|2022-02-08 10:48:20|33954.59|33954.59|33954.59|33954.59|33954.59|33954.59|33954.59|33954.59|0
1644317330000|2022-02-08 10:48:50|33958.89|33958.89|33958.89|33958.89|33958.89|33958.89|33958.89|33958.89|0
1644317340000|2022-02-08 10:49:00|33963.2|33963.2|33963.2|33963.2|33963.2|33963.2|33954.59|33954.59|0
1644317350000|2022-02-08 10:49:10|33967.51|33967.51|33967.51|33967.51|33967.51|33967.51|33967.51|33967.51|0
1644317360000|2022-02-08 10:49:20|33963.2|33963.2|33958.89|33958.89|33963.2|33963.2|33958.89|33958.89|0
1644317370000|2022-02-08 10:49:30|33954.59|33954.59|33950.28|33950.28|33954.59|33954.59|33950.28|33950.28|0
1644317380000|2022-02-08 10:49:40|33941.67|33941.67|33937.36|33937.36|33941.67|33941.67|33937.36|33937.36|0
1644317400000|2022-02-08 10:50:00|33933.81|33933.81|33933.81|33933.81|33933.81|33933.81|33933.81|33933.81|0
1644317410000|2022-02-08 10:50:10|33942.42|33942.42|33946.73|33946.73|33946.73|33946.73|33942.42|33942.42|0
1644317450000|2022-02-08 10:50:50|33942.42|33942.42|33942.42|33942.42|33942.42|33942.42|33942.42|33942.42|0
1644317500000|2022-02-08 10:51:40|33944.2|33944.2|33945.97|33945.97|33945.97|33945.97|33944.2|33944.2|0
1644317530000|2022-02-08 10:52:10|33947.75|33947.75|33947.75|33947.75|33947.75|33947.75|33947.75|33947.75|0
1644317590000|2022-02-08 10:53:10|33949.53|33949.53|33949.53|33949.53|33949.53|33949.53|33949.53|33949.53|0
1644317600000|2022-02-08 10:53:20|33953.83|33953.83|33953.83|33953.83|33953.83|33953.83|33953.83|33953.83|0
1644317700000|2022-02-08 10:55:00|33956.36|33956.36|33956.36|33956.36|33956.36|33956.36|33956.36|33956.36|0
1644317720000|2022-02-08 10:55:20|33960.67|33960.67|33960.67|33960.67|33960.67|33960.67|33960.67|33960.67|0
1644317730000|2022-02-08 10:55:30|33964.98|33964.98|33969.28|33969.28|33969.28|33969.28|33964.98|33964.98|0
1644317750000|2022-02-08 10:55:50|33973.59|33973.59|33977.9|33977.9|33977.9|33977.9|33973.59|33973.59|0
1644317770000|2022-02-08 10:56:10|33964.98|33964.98|33964.98|33964.98|33964.98|33964.98|33964.98|33964.98|0
1644317780000|2022-02-08 10:56:20|33963.2|33963.2|33963.2|33963.2|33963.2|33963.2|33963.2|33963.2|0
1644318010000|2022-02-08 11:00:10|33967.51|33967.51|33967.51|33967.51|33967.51|33967.51|33967.51|33967.51|0
1644318060000|2022-02-08 11:01:00|33961.42|33961.42|33961.42|33961.42|33961.42|33961.42|33961.42|33961.42|0
1644318100000|2022-02-08 11:01:40|33965.73|33965.73|33963.95|33963.95|33965.73|33965.73|33963.95|33963.95|0
1644318140000|2022-02-08 11:02:20|33968.26|33968.26|33968.26|33968.26|33968.26|33968.26|33968.26|33968.26|0
1644318210000|2022-02-08 11:03:30|33970.04|33970.04|33971.81|33971.81|33971.81|33971.81|33970.04|33970.04|0
1644318220000|2022-02-08 11:03:40|33973.59|33973.59|33982.2|33982.2|33982.2|33982.2|33973.59|33973.59|0
1644318230000|2022-02-08 11:03:50|33986.51|33986.51|33992.59|33992.59|33992.59|33992.59|33986.51|33986.51|0
1644318260000|2022-02-08 11:04:20|33988.29|33988.29|33996.9|33996.9|33996.9|33996.9|33988.29|33988.29|0
1644318270000|2022-02-08 11:04:30|34003.74|34003.74|34005.51|34005.51|34005.51|34005.51|34003.74|34003.74|0
1644318300000|2022-02-08 11:05:00|34003.74|34003.74|34003.74|34003.74|34003.74|34003.74|34003.74|34003.74|0
1644318330000|2022-02-08 11:05:30|34005.51|34005.51|34005.51|34005.51|34005.51|34005.51|34005.51|34005.51|0
1644318350000|2022-02-08 11:05:50|34014.13|34014.13|34009.82|34009.82|34014.13|34014.13|34009.82|34009.82|0
1644318380000|2022-02-08 11:06:20|34008.04|34008.04|34006.26|34006.26|34008.04|34008.04|34006.26|34006.26|0
1644318490000|2022-02-08 11:08:10|34002.71|34002.71|34002.71|34002.71|34002.71|34002.71|34002.71|34002.71|0
1644318520000|2022-02-08 11:08:40|34007.02|34007.02|34007.02|34007.02|34007.02|34007.02|34007.02|34007.02|0
1644318530000|2022-02-08 11:08:50|34002.71|34002.71|34007.02|34007.02|34007.02|34007.02|34002.71|34002.71|0
1644318590000|2022-02-08 11:09:50|34011.32|34011.32|34011.32|34011.32|34011.32|34011.32|34011.32|34011.32|0
1644318610000|2022-02-08 11:10:10|34009.55|34009.55|34009.55|34009.55|34009.55|34009.55|34009.55|34009.55|0
1644318620000|2022-02-08 11:10:20|34005.24|34005.24|34005.24|34005.24|34005.24|34005.24|34005.24|34005.24|0
1644318650000|2022-02-08 11:10:50|34007.02|34007.02|34007.02|34007.02|34007.02|34007.02|34007.02|34007.02|0
1644318660000|2022-02-08 11:11:00|34011.32|34011.32|34011.32|34011.32|34011.32|34011.32|34011.32|34011.32|0
1644318750000|2022-02-08 11:12:30|34013.1|34013.1|34011.32|34011.32|34013.1|34013.1|34011.32|34011.32|0
1644318840000|2022-02-08 11:14:00|34002.71|34002.71|33994.1|33994.1|34002.71|34002.71|33994.1|33994.1|0
1644318890000|2022-02-08 11:14:50|33990.54|33990.54|33986.24|33986.24|33990.54|33990.54|33986.24|33986.24|0
1644318920000|2022-02-08 11:15:20|33990.54|33990.54|33990.54|33990.54|33990.54|33990.54|33990.54|33990.54|0
1644318930000|2022-02-08 11:15:30|33994.85|33994.85|33994.85|33994.85|33994.85|33994.85|33994.85|33994.85|0
1644318970000|2022-02-08 11:16:10|33986.24|33986.24|33986.24|33986.24|33986.24|33986.24|33986.24|33986.24|0
1644319020000|2022-02-08 11:17:00|33981.93|33981.93|33986.24|33986.24|33986.24|33986.24|33981.93|33981.93|0
1644319100000|2022-02-08 11:18:20|33976.6|33976.6|33980.9|33980.9|33980.9|33980.9|33976.6|33976.6|0
1644319130000|2022-02-08 11:18:50|33985.21|33985.21|33985.21|33985.21|33985.21|33985.21|33985.21|33985.21|0
1644319150000|2022-02-08 11:19:10|33983.43|33983.43|33983.43|33983.43|33983.43|33983.43|33983.43|33983.43|0
1644319240000|2022-02-08 11:20:40|33979.13|33979.13|33973.8|33973.8|33979.13|33979.13|33973.8|33973.8|0
1644319250000|2022-02-08 11:20:50|33978.1|33978.1|33978.1|33978.1|33978.1|33978.1|33978.1|33978.1|0
1644319360000|2022-02-08 11:22:40|33979.88|33979.88|33979.88|33979.88|33979.88|33979.88|33979.88|33979.88|0
1644319370000|2022-02-08 11:22:50|33981.66|33981.66|33981.66|33981.66|33981.66|33981.66|33981.66|33981.66|0
1644319400000|2022-02-08 11:23:20|33977.35|33977.35|33977.35|33977.35|33977.35|33977.35|33977.35|33977.35|0
1644319450000|2022-02-08 11:24:10|33973.04|33973.04|33973.04|33973.04|33973.04|33973.04|33973.04|33973.04|0
1644319460000|2022-02-08 11:24:20|33964.43|33964.43|33964.43|33964.43|33964.43|33964.43|33964.43|33964.43|0
1644319470000|2022-02-08 11:24:30|33968.74|33968.74|33968.74|33968.74|33968.74|33968.74|33968.74|33968.74|0
1644319560000|2022-02-08 11:26:00|33973.04|33973.04|33973.04|33973.04|33973.04|33973.04|33973.04|33973.04|0
1644319580000|2022-02-08 11:26:20|33977.35|33977.35|33981.66|33981.66|33981.66|33981.66|33977.35|33977.35|0
1644319600000|2022-02-08 11:26:40|33977.35|33977.35|33973.04|33973.04|33977.35|33977.35|33973.04|33973.04|0
1644319630000|2022-02-08 11:27:10|33977.35|33977.35|33977.35|33977.35|33977.35|33977.35|33977.35|33977.35|0
1644319670000|2022-02-08 11:27:50|33973.04|33973.04|33977.35|33977.35|33977.35|33977.35|33973.04|33973.04|0
1644319690000|2022-02-08 11:28:10|33981.66|33981.66|33985.96|33985.96|33985.96|33985.96|33981.66|33981.66|0
1644319710000|2022-02-08 11:28:30|33984.19|33984.19|33984.19|33984.19|33984.19|33984.19|33984.19|33984.19|0
1644319730000|2022-02-08 11:28:50|33985.96|33985.96|33985.96|33985.96|33985.96|33985.96|33985.96|33985.96|0
1644319760000|2022-02-08 11:29:20|33987.74|33987.74|33991.29|33991.29|33991.29|33991.29|33987.74|33987.74|0
1644319800000|2022-02-08 11:30:00|33995.6|33995.6|33995.6|33995.6|33995.6|33995.6|33995.6|33995.6|0
1644319870000|2022-02-08 11:31:10|33999.91|33999.91|33999.91|33999.91|33999.91|33999.91|33999.91|33999.91|0
1644319950000|2022-02-08 11:32:30|34004.21|34004.21|34004.21|34004.21|34004.21|34004.21|34004.21|34004.21|0
1644319960000|2022-02-08 11:32:40|34008.52|34008.52|34008.52|34008.52|34008.52|34008.52|34008.52|34008.52|0
1644320030000|2022-02-08 11:33:50|33998.13|33998.13|33998.13|33998.13|33998.13|33998.13|33998.13|33998.13|0
1644320120000|2022-02-08 11:35:20|34002.44|34002.44|33998.13|33998.13|34002.44|34002.44|33998.13|33998.13|0
1644320220000|2022-02-08 11:37:00|33993.82|33993.82|33987.74|33987.74|33993.82|33993.82|33987.74|33987.74|0
1644320230000|2022-02-08 11:37:10|33979.13|33979.13|33979.13|33979.13|33979.13|33979.13|33979.13|33979.13|0
1644320270000|2022-02-08 11:37:50|33977.35|33977.35|33977.35|33977.35|33977.35|33977.35|33977.35|33977.35|0
1644320290000|2022-02-08 11:38:10|33981.66|33981.66|33981.66|33981.66|33981.66|33981.66|33981.66|33981.66|0
1644320300000|2022-02-08 11:38:20|33977.35|33977.35|33973.04|33973.04|33977.35|33977.35|33973.04|33973.04|0
1644320310000|2022-02-08 11:38:30|33977.35|33977.35|33977.35|33977.35|33977.35|33977.35|33977.35|33977.35|0
1644320350000|2022-02-08 11:39:10|33968.74|33968.74|33955.82|33955.82|33968.74|33968.74|33955.82|33955.82|0
1644320360000|2022-02-08 11:39:20|33964.43|33964.43|33964.43|33964.43|33964.43|33964.43|33964.43|33964.43|0
1644320390000|2022-02-08 11:39:50|33966.21|33966.21|33966.21|33966.21|33966.21|33966.21|33966.21|33966.21|0
1644320410000|2022-02-08 11:40:10|33970.51|33970.51|33972.29|33972.29|33972.29|33972.29|33970.51|33970.51|0
1644320430000|2022-02-08 11:40:30|33976.6|33976.6|33976.6|33976.6|33976.6|33976.6|33976.6|33976.6|0
1644320440000|2022-02-08 11:40:40|33980.9|33980.9|33982.68|33982.68|33982.68|33982.68|33980.9|33980.9|0
1644320460000|2022-02-08 11:41:00|33991.29|33991.29|33991.29|33991.29|33991.29|33991.29|33991.29|33991.29|0
1644320480000|2022-02-08 11:41:20|33986.99|33986.99|33986.99|33986.99|33986.99|33986.99|33986.99|33986.99|0
1644320490000|2022-02-08 11:41:30|33982.68|33982.68|33982.68|33982.68|33982.68|33982.68|33982.68|33982.68|0
1644320530000|2022-02-08 11:42:10|33984.46|33984.46|33984.46|33984.46|33984.46|33984.46|33984.46|33984.46|0
1644320540000|2022-02-08 11:42:20|33988.77|33988.77|33988.77|33988.77|33988.77|33988.77|33988.77|33988.77|0
1644320550000|2022-02-08 11:42:30|33984.46|33984.46|33984.46|33984.46|33984.46|33984.46|33984.46|33984.46|0
1644320580000|2022-02-08 11:43:00|33975.85|33975.85|33975.85|33975.85|33975.85|33975.85|33975.85|33975.85|0
1644320590000|2022-02-08 11:43:10|33980.15|33980.15|33980.15|33980.15|33980.15|33980.15|33980.15|33980.15|0
1644320670000|2022-02-08 11:44:30|33975.85|33975.85|33975.85|33975.85|33975.85|33975.85|33975.85|33975.85|0
1644320690000|2022-02-08 11:44:50|33974.07|33974.07|33974.07|33974.07|33974.07|33974.07|33974.07|33974.07|0
1644320720000|2022-02-08 11:45:20|33969.76|33969.76|33969.76|33969.76|33969.76|33969.76|33969.76|33969.76|0
1644320730000|2022-02-08 11:45:30|33974.07|33974.07|33974.07|33974.07|33974.07|33974.07|33974.07|33974.07|0
1644320750000|2022-02-08 11:45:50|33972.29|33972.29|33972.29|33972.29|33972.29|33972.29|33972.29|33972.29|0
1644320780000|2022-02-08 11:46:20|33968.74|33968.74|33968.74|33968.74|33968.74|33968.74|33968.74|33968.74|0
1644320810000|2022-02-08 11:46:50|33970.51|33970.51|33970.51|33970.51|33970.51|33970.51|33970.51|33970.51|0
1644320900000|2022-02-08 11:48:20|33974.82|33974.82|33974.82|33974.82|33974.82|33974.82|33974.82|33974.82|0
1644321010000|2022-02-08 11:50:10|33976.6|33976.6|33976.6|33976.6|33976.6|33976.6|33976.6|33976.6|0
1644321080000|2022-02-08 11:51:20|33985.21|33985.21|33985.21|33985.21|33985.21|33985.21|33985.21|33985.21|0
1644321090000|2022-02-08 11:51:30|33980.9|33980.9|33980.9|33980.9|33980.9|33980.9|33980.9|33980.9|0
1644321140000|2022-02-08 11:52:20|33976.6|33976.6|33976.6|33976.6|33976.6|33976.6|33976.6|33976.6|0
1644321170000|2022-02-08 11:52:50|33967.99|33967.99|33967.99|33967.99|33967.99|33967.99|33967.99|33967.99|0
1644321190000|2022-02-08 11:53:10|33976.6|33976.6|33976.6|33976.6|33976.6|33976.6|33976.6|33976.6|0
1644321240000|2022-02-08 11:54:00|33978.38|33978.38|33978.38|33978.38|33978.38|33978.38|33978.38|33978.38|0
1644321250000|2022-02-08 11:54:10|33974.07|33974.07|33978.38|33978.38|33978.38|33978.38|33974.07|33974.07|0
1644321260000|2022-02-08 11:54:20|33969.76|33969.76|33969.76|33969.76|33969.76|33969.76|33969.76|33969.76|0
1644321270000|2022-02-08 11:54:30|33978.38|33978.38|33980.15|33980.15|33980.15|33980.15|33978.38|33978.38|0
1644321310000|2022-02-08 11:55:10|33978.38|33978.38|33974.07|33974.07|33978.38|33978.38|33974.07|33974.07|0
1644321350000|2022-02-08 11:55:50|33969.76|33969.76|33961.15|33961.15|33969.76|33969.76|33961.15|33961.15|0
1644321360000|2022-02-08 11:56:00|33957.59|33957.59|33957.59|33957.59|33957.59|33957.59|33957.59|33957.59|0
1644321370000|2022-02-08 11:56:10|33955.82|33955.82|33955.82|33955.82|33955.82|33955.82|33955.82|33955.82|0
1644321380000|2022-02-08 11:56:20|33957.59|33957.59|33957.59|33957.59|33957.59|33957.59|33957.59|33957.59|0
1644321440000|2022-02-08 11:57:20|33961.9|33961.9|33961.9|33961.9|33961.9|33961.9|33961.9|33961.9|0
1644321450000|2022-02-08 11:57:30|33963.68|33963.68|33963.68|33963.68|33963.68|33963.68|33963.68|33963.68|0
1644321480000|2022-02-08 11:58:00|33985.21|33985.21|33985.21|33985.21|33985.21|33985.21|33985.21|33985.21|0
1644321520000|2022-02-08 11:58:40|33989.52|33989.52|33989.52|33989.52|33989.52|33989.52|33989.52|33989.52|0
1644321590000|2022-02-08 11:59:50|33998.13|33998.13|34003.46|34003.46|34003.46|34003.46|33998.13|33998.13|0
1644321600000|2022-02-08 12:00:00|33999.16|33999.16|33993.07|33993.07|33999.16|33999.16|33993.07|33993.07|0
1644321670000|2022-02-08 12:01:10|33997.38|33997.38|33997.38|33997.38|33997.38|33997.38|33997.38|33997.38|0
1644321690000|2022-02-08 12:01:30|33988.77|33988.77|33980.15|33980.15|33988.77|33988.77|33980.15|33980.15|0
1644321780000|2022-02-08 12:03:00|33993.07|33993.07|33994.85|33994.85|33994.85|33994.85|33993.07|33993.07|0
1644321860000|2022-02-08 12:04:20|33990.54|33990.54|33986.24|33986.24|33990.54|33990.54|33986.24|33986.24|0
1644321880000|2022-02-08 12:04:40|33984.46|33984.46|33984.46|33984.46|33984.46|33984.46|33984.46|33984.46|0
1644321890000|2022-02-08 12:04:50|33980.15|33980.15|33980.15|33980.15|33980.15|33980.15|33980.15|33980.15|0
1644321910000|2022-02-08 12:05:10|33984.46|33984.46|33984.46|33984.46|33984.46|33984.46|33984.46|33984.46|0
1644321930000|2022-02-08 12:05:30|33988.77|33988.77|33980.15|33980.15|33988.77|33988.77|33980.15|33980.15|0
1644321980000|2022-02-08 12:06:20|33981.93|33981.93|33981.93|33981.93|33981.93|33981.93|33981.93|33981.93|0
1644321990000|2022-02-08 12:06:30|33983.71|33983.71|33983.71|33983.71|33983.71|33983.71|33983.71|33983.71|0
1644322010000|2022-02-08 12:06:50|33979.4|33979.4|33979.4|33979.4|33979.4|33979.4|33979.4|33979.4|0
1644322020000|2022-02-08 12:07:00|33981.18|33981.18|33981.18|33981.18|33981.18|33981.18|33981.18|33981.18|0
1644322030000|2022-02-08 12:07:10|33985.48|33985.48|33985.48|33985.48|33985.48|33985.48|33985.48|33985.48|0
1644322060000|2022-02-08 12:07:40|33994.1|33994.1|33994.1|33994.1|33994.1|33994.1|33994.1|33994.1|0
1644322140000|2022-02-08 12:09:00|33995.87|33995.87|33999.43|33999.43|34001.21|34001.21|33995.87|33995.87|0
1644322170000|2022-02-08 12:09:30|33997.65|33997.65|33997.65|33997.65|33997.65|33997.65|33997.65|33997.65|0
1644322240000|2022-02-08 12:10:40|33989.04|33989.04|33989.04|33989.04|33989.04|33989.04|33989.04|33989.04|0
1644322290000|2022-02-08 12:11:30|33990.82|33990.82|33992.59|33992.59|33992.59|33992.59|33990.82|33990.82|0
1644322420000|2022-02-08 12:13:40|33996.9|33996.9|33996.9|33996.9|33996.9|33996.9|33996.9|33996.9|0
1644322440000|2022-02-08 12:14:00|34001.21|34001.21|33996.9|33996.9|34001.21|34001.21|33996.9|33996.9|0
1644322450000|2022-02-08 12:14:10|33992.59|33992.59|33988.29|33988.29|33992.59|33992.59|33988.29|33988.29|0
1644322540000|2022-02-08 12:15:40|33982.2|33982.2|33969.28|33969.28|33982.2|33982.2|33965.73|33965.73|0
1644322550000|2022-02-08 12:15:50|33963.95|33963.95|33963.95|33963.95|33963.95|33963.95|33963.95|33963.95|0
1644322660000|2022-02-08 12:17:40|33962.17|33962.17|33962.17|33962.17|33962.17|33962.17|33962.17|33962.17|0
1644322730000|2022-02-08 12:18:50|33957.87|33957.87|33947.48|33947.48|33957.87|33957.87|33947.48|33947.48|0
1644322750000|2022-02-08 12:19:10|33943.17|33943.17|33943.17|33943.17|33943.17|33943.17|33943.17|33943.17|0
1644322760000|2022-02-08 12:19:20|33947.48|33947.48|33947.48|33947.48|33947.48|33947.48|33947.48|33947.48|0
1644322770000|2022-02-08 12:19:30|33949.26|33949.26|33944.95|33944.95|33949.26|33949.26|33944.95|33944.95|0
1644322790000|2022-02-08 12:19:50|33940.64|33940.64|33940.64|33940.64|33940.64|33940.64|33940.64|33940.64|0
1644322800000|2022-02-08 12:20:00|33942.42|33942.42|33942.42|33942.42|33942.42|33942.42|33942.42|33942.42|0
1644322870000|2022-02-08 12:21:10|33946.73|33946.73|33946.73|33946.73|33946.73|33946.73|33946.73|33946.73|0
1644322940000|2022-02-08 12:22:20|33954.59|33954.59|33964.98|33964.98|33964.98|33964.98|33954.59|33954.59|0
1644322990000|2022-02-08 12:23:10|33961.42|33961.42|33961.42|33961.42|33961.42|33961.42|33961.42|33961.42|0
1644323010000|2022-02-08 12:23:30|33965.73|33965.73|33965.73|33965.73|33965.73|33965.73|33965.73|33965.73|0
1644323060000|2022-02-08 12:24:20|33963.95|33963.95|33963.95|33963.95|33963.95|33963.95|33963.95|33963.95|0
1644323160000|2022-02-08 12:26:00|33968.26|33968.26|33968.26|33968.26|33968.26|33968.26|33968.26|33968.26|0
1644323170000|2022-02-08 12:26:10|33972.56|33972.56|33974.34|33974.34|33974.34|33974.34|33972.56|33972.56|0
1644323190000|2022-02-08 12:26:30|33978.65|33978.65|33978.65|33978.65|33978.65|33978.65|33978.65|33978.65|0
1644323220000|2022-02-08 12:27:00|33982.95|33982.95|33982.95|33982.95|33982.95|33982.95|33982.95|33982.95|0
1644323230000|2022-02-08 12:27:10|33987.26|33987.26|33987.26|33987.26|33987.26|33987.26|33987.26|33987.26|0
1644323270000|2022-02-08 12:27:50|33989.04|33989.04|33984.73|33984.73|33989.04|33989.04|33984.73|33984.73|0
1644323280000|2022-02-08 12:28:00|33986.51|33986.51|33986.51|33986.51|33986.51|33986.51|33986.51|33986.51|0
1644323410000|2022-02-08 12:30:10|33990.82|33990.82|33990.82|33990.82|33990.82|33990.82|33990.82|33990.82|0
1644323420000|2022-02-08 12:30:20|33995.12|33995.12|33995.12|33995.12|33995.12|33995.12|33995.12|33995.12|0
1644323460000|2022-02-08 12:31:00|34002.23|34002.23|34002.23|34002.23|34002.23|34002.23|34002.23|34002.23|0
1644323480000|2022-02-08 12:31:20|34006.54|34006.54|34006.54|34006.54|34006.54|34006.54|34006.54|34006.54|0
1644323500000|2022-02-08 12:31:40|34010.84|34010.84|34007.29|34007.29|34010.84|34010.84|34007.29|34007.29|0
1644323550000|2022-02-08 12:32:30|34011.6|34011.6|34011.6|34011.6|34011.6|34011.6|34011.6|34011.6|0
1644323580000|2022-02-08 12:33:00|34005.51|34005.51|34001.21|34001.21|34005.51|34005.51|34001.21|34001.21|0
1644323630000|2022-02-08 12:33:50|33999.43|33999.43|33999.43|33999.43|33999.43|33999.43|33999.43|33999.43|0
1644323670000|2022-02-08 12:34:30|34008.04|34008.04|34008.04|34008.04|34008.04|34008.04|34008.04|34008.04|0
1644323740000|2022-02-08 12:35:40|34012.35|34012.35|34012.35|34012.35|34012.35|34012.35|34012.35|34012.35|0
1644323760000|2022-02-08 12:36:00|34016.65|34016.65|34016.65|34016.65|34016.65|34016.65|34016.65|34016.65|0
1644323770000|2022-02-08 12:36:10|34018.43|34018.43|34018.43|34018.43|34020.21|34020.21|34018.43|34018.43|0
1644323790000|2022-02-08 12:36:30|34014.13|34014.13|34014.13|34014.13|34014.13|34014.13|34014.13|34014.13|0
1644323800000|2022-02-08 12:36:40|34012.35|34012.35|34012.35|34012.35|34012.35|34012.35|34012.35|34012.35|0
1644323810000|2022-02-08 12:36:50|34016.65|34016.65|34016.65|34016.65|34016.65|34016.65|34016.65|34016.65|0
1644323850000|2022-02-08 12:37:30|34025.27|34025.27|34025.27|34025.27|34025.27|34025.27|34025.27|34025.27|0
1644323860000|2022-02-08 12:37:40|34020.96|34020.96|34020.96|34020.96|34020.96|34020.96|34020.96|34020.96|0
1644323950000|2022-02-08 12:39:10|34012.35|34012.35|34012.35|34012.35|34012.35|34012.35|34012.35|34012.35|0
1644323980000|2022-02-08 12:39:40|34016.65|34016.65|34016.65|34016.65|34016.65|34016.65|34016.65|34016.65|0
1644324080000|2022-02-08 12:41:20|34020.96|34020.96|34020.96|34020.96|34020.96|34020.96|34020.96|34020.96|0
1644324090000|2022-02-08 12:41:30|34025.27|34025.27|34025.27|34025.27|34025.27|34025.27|34025.27|34025.27|0
1644324120000|2022-02-08 12:42:00|34027.04|34027.04|34027.04|34027.04|34027.04|34027.04|34027.04|34027.04|0
1644324130000|2022-02-08 12:42:10|34028.82|34028.82|34034.91|34034.91|34034.91|34034.91|34028.82|34028.82|0
1644324150000|2022-02-08 12:42:30|34039.21|34039.21|34039.21|34039.21|34039.21|34039.21|34039.21|34039.21|0
1644324170000|2022-02-08 12:42:50|34043.52|34043.52|34043.52|34043.52|34043.52|34043.52|34043.52|34043.52|0
1644324180000|2022-02-08 12:43:00|34041.74|34041.74|34041.74|34041.74|34041.74|34041.74|34041.74|34041.74|0
1644324190000|2022-02-08 12:43:10|34043.52|34043.52|34043.52|34043.52|34043.52|34043.52|34043.52|34043.52|0
1644324200000|2022-02-08 12:43:20|34047.82|34047.82|34049.6|34049.6|34049.6|34049.6|34047.82|34047.82|0
1644324220000|2022-02-08 12:43:40|34058.22|34058.22|34049.6|34049.6|34058.22|34058.22|34049.6|34049.6|0
1644324240000|2022-02-08 12:44:00|34045.3|34045.3|34045.3|34045.3|34045.3|34045.3|34045.3|34045.3|0
1644324320000|2022-02-08 12:45:20|34049.6|34049.6|34049.6|34049.6|34049.6|34049.6|34049.6|34049.6|0
1644324360000|2022-02-08 12:46:00|34051.38|34051.38|34051.38|34051.38|34051.38|34051.38|34051.38|34051.38|0
1644324380000|2022-02-08 12:46:20|34049.6|34049.6|34049.6|34049.6|34049.6|34049.6|34049.6|34049.6|0
1644324470000|2022-02-08 12:47:50|34058.22|34058.22|34058.22|34058.22|34058.22|34058.22|34058.22|34058.22|0
1644324480000|2022-02-08 12:48:00|34062.52|34062.52|34062.52|34062.52|34062.52|34062.52|34062.52|34062.52|0
1644324490000|2022-02-08 12:48:10|34066.83|34066.83|34066.83|34066.83|34066.83|34066.83|34066.83|34066.83|0
1644324510000|2022-02-08 12:48:30|34071.13|34071.13|34072.91|34072.91|34072.91|34072.91|34071.13|34071.13|0
1644324560000|2022-02-08 12:49:20|34077.22|34077.22|34077.22|34077.22|34077.22|34077.22|34077.22|34077.22|0
1644324580000|2022-02-08 12:49:40|34079|34079|34079|34079|34079|34079|34079|34079|0
1644324590000|2022-02-08 12:49:50|34080.77|34080.77|34080.77|34080.77|34080.77|34080.77|34080.77|34080.77|0
1644324600000|2022-02-08 12:50:00|34082.55|34082.55|34080.77|34080.77|34082.55|34082.55|34080.77|34080.77|0
1644324650000|2022-02-08 12:50:50|34089.39|34089.39|34089.39|34089.39|34089.39|34089.39|34089.39|34089.39|0
1644324670000|2022-02-08 12:51:10|34093.69|34093.69|34098|34098|34098|34098|34093.69|34093.69|0
1644324680000|2022-02-08 12:51:20|34093.69|34093.69|34093.69|34093.69|34093.69|34093.69|34093.69|34093.69|0
1644324730000|2022-02-08 12:52:10|34098|34098|34098|34098|34098|34098|34098|34098|0
1644324750000|2022-02-08 12:52:30|34089.39|34089.39|34089.39|34089.39|34089.39|34089.39|34089.39|34089.39|0
1644324790000|2022-02-08 12:53:10|34081.52|34081.52|34081.52|34081.52|34081.52|34081.52|34081.52|34081.52|0
1644324820000|2022-02-08 12:53:40|34083.3|34083.3|34083.3|34083.3|34083.3|34083.3|34083.3|34083.3|0
1644324830000|2022-02-08 12:53:50|34087.61|34087.61|34091.91|34091.91|34091.91|34091.91|34087.61|34087.61|0
1644324860000|2022-02-08 12:54:20|34087.61|34087.61|34089.39|34089.39|34089.39|34089.39|34087.61|34087.61|0
1644324920000|2022-02-08 12:55:20|34091.16|34091.16|34091.16|34091.16|34091.16|34091.16|34091.16|34091.16|0
1644324970000|2022-02-08 12:56:10|34086.86|34086.86|34089.39|34089.39|34089.39|34089.39|34085.08|34085.08|0
1644324980000|2022-02-08 12:56:20|34091.16|34091.16|34095.47|34095.47|34095.47|34095.47|34091.16|34091.16|0
1644325000000|2022-02-08 12:56:40|34108.39|34108.39|34108.39|34108.39|34108.39|34108.39|34108.39|34108.39|0
1644325040000|2022-02-08 12:57:20|34099.78|34099.78|34099.78|34099.78|34099.78|34099.78|34099.78|34099.78|0
1644325060000|2022-02-08 12:57:40|34104.08|34104.08|34104.08|34104.08|34104.08|34104.08|34104.08|34104.08|0
1644325080000|2022-02-08 12:58:00|34108.39|34108.39|34108.39|34108.39|34108.39|34108.39|34108.39|34108.39|0
1644325090000|2022-02-08 12:58:10|34112.7|34112.7|34117|34117|34117|34117|34112.7|34112.7|0
1644325160000|2022-02-08 12:59:20|34112.7|34112.7|34112.7|34112.7|34112.7|34112.7|34112.7|34112.7|0
1644325220000|2022-02-08 13:00:20|34114.47|34114.47|34120.56|34120.56|34120.56|34120.56|34114.47|34114.47|0
1644325230000|2022-02-08 13:00:30|34116.25|34116.25|34116.25|34116.25|34116.25|34116.25|34116.25|34116.25|0
1644325240000|2022-02-08 13:00:40|34111.94|34111.94|34111.94|34111.94|34111.94|34111.94|34111.94|34111.94|0
1644325300000|2022-02-08 13:01:40|34124.86|34124.86|34124.86|34124.86|34124.86|34124.86|34124.86|34124.86|0
1644325320000|2022-02-08 13:02:00|34129.17|34129.17|34133.48|34133.48|34133.48|34133.48|34129.17|34129.17|0
1644325350000|2022-02-08 13:02:30|34142.09|34142.09|34139.56|34139.56|34143.87|34143.87|34139.56|34139.56|0
1644325370000|2022-02-08 13:02:50|34137.78|34137.78|34139.56|34139.56|34139.56|34139.56|34137.78|34137.78|0
1644325450000|2022-02-08 13:04:10|34149.95|34149.95|34149.95|34149.95|34149.95|34149.95|34149.95|34149.95|0
1644325470000|2022-02-08 13:04:30|34132.72|34132.72|34132.72|34132.72|34132.72|34132.72|34128.42|34128.42|0
1644325500000|2022-02-08 13:05:00|34129.17|34129.17|34129.17|34129.17|34129.17|34129.17|34129.17|34129.17|0
1644325530000|2022-02-08 13:05:30|34124.86|34124.86|34124.86|34124.86|34124.86|34124.86|34124.86|34124.86|0
1644325540000|2022-02-08 13:05:40|34130.95|34130.95|34132.72|34132.72|34132.72|34132.72|34130.95|34130.95|0
1644325550000|2022-02-08 13:05:50|34128.42|34128.42|34128.42|34128.42|34128.42|34128.42|34128.42|34128.42|0
1644325560000|2022-02-08 13:06:00|34130.19|34130.19|34130.19|34130.19|34130.19|34130.19|34130.19|34130.19|0
1644325570000|2022-02-08 13:06:10|34134.5|34134.5|34134.5|34134.5|34134.5|34134.5|34134.5|34134.5|0
1644325580000|2022-02-08 13:06:20|34138.81|34138.81|34138.81|34138.81|34138.81|34138.81|34138.81|34138.81|0
1644325590000|2022-02-08 13:06:30|34134.5|34134.5|34130.19|34130.19|34134.5|34134.5|34130.19|34130.19|0
1644325610000|2022-02-08 13:06:50|34134.5|34134.5|34134.5|34134.5|34134.5|34134.5|34134.5|34134.5|0
1644325670000|2022-02-08 13:07:50|34136.28|34136.28|34136.28|34136.28|34136.28|34136.28|34136.28|34136.28|0
1644325680000|2022-02-08 13:08:00|34140.58|34140.58|34142.36|34142.36|34142.36|34142.36|34140.58|34140.58|0
1644325700000|2022-02-08 13:08:20|34140.58|34140.58|34140.58|34140.58|34140.58|34140.58|34140.58|34140.58|0
1644325710000|2022-02-08 13:08:30|34136.28|34136.28|34138.81|34138.81|34140.58|34140.58|34136.28|34136.28|0
1644325720000|2022-02-08 13:08:40|34142.36|34142.36|34133.75|34133.75|34142.36|34142.36|34133.75|34133.75|0
1644325730000|2022-02-08 13:08:50|34130.19|34130.19|34130.19|34130.19|34130.19|34130.19|34130.19|34130.19|0
1644325740000|2022-02-08 13:09:00|34124.11|34124.11|34124.11|34124.11|34124.11|34124.11|34124.11|34124.11|0
1644325760000|2022-02-08 13:09:20|34119.8|34119.8|34119.8|34119.8|34119.8|34119.8|34119.8|34119.8|0
1644325770000|2022-02-08 13:09:30|34115.5|34115.5|34113.72|34113.72|34115.5|34115.5|34113.72|34113.72|0
1644325780000|2022-02-08 13:09:40|34109.41|34109.41|34109.41|34109.41|34109.41|34109.41|34109.41|34109.41|0
1644325800000|2022-02-08 13:10:00|34111.19|34111.19|34111.19|34111.19|34111.19|34111.19|34111.19|34111.19|0
1644325880000|2022-02-08 13:11:20|34119.8|34119.8|34119.8|34119.8|34119.8|34119.8|34119.8|34119.8|0
1644325890000|2022-02-08 13:11:30|34111.19|34111.19|34106.88|34106.88|34111.19|34111.19|34106.88|34106.88|0
1644325920000|2022-02-08 13:12:00|34119.8|34119.8|34124.11|34124.11|34124.11|34124.11|34119.8|34119.8|0
1644325930000|2022-02-08 13:12:10|34128.42|34128.42|34128.42|34128.42|34128.42|34128.42|34128.42|34128.42|0
1644325990000|2022-02-08 13:13:10|34132.72|34132.72|34132.72|34132.72|34132.72|34132.72|34132.72|34132.72|0
1644326000000|2022-02-08 13:13:20|34137.03|34137.03|34147.42|34147.42|34147.42|34147.42|34137.03|34137.03|0
1644326010000|2022-02-08 13:13:30|34149.2|34149.2|34149.2|34149.2|34149.2|34149.2|34149.2|34149.2|0
1644326040000|2022-02-08 13:14:00|34162.12|34162.12|34157.81|34157.81|34162.12|34162.12|34157.81|34157.81|0
1644326050000|2022-02-08 13:14:10|34159.59|34159.59|34159.59|34159.59|34159.59|34159.59|34159.59|34159.59|0
1644326110000|2022-02-08 13:15:10|34157.81|34157.81|34157.81|34157.81|34157.81|34157.81|34157.81|34157.81|0
1644326130000|2022-02-08 13:15:30|34162.12|34162.12|34163.89|34163.89|34163.89|34163.89|34162.12|34162.12|0
1644326160000|2022-02-08 13:16:00|34172.51|34172.51|34172.51|34172.51|34174.28|34174.28|34172.51|34172.51|0
1644326170000|2022-02-08 13:16:10|34176.81|34176.81|34172.51|34172.51|34176.81|34176.81|34172.51|34172.51|0
1644326180000|2022-02-08 13:16:20|34176.81|34176.81|34176.81|34176.81|34176.81|34176.81|34176.81|34176.81|0
1644326210000|2022-02-08 13:16:50|34185.43|34185.43|34185.43|34185.43|34185.43|34185.43|34185.43|34185.43|0
1644326240000|2022-02-08 13:17:20|34188.98|34188.98|34188.98|34188.98|34188.98|34188.98|34188.98|34188.98|0
1644326250000|2022-02-08 13:17:30|34197.59|34197.59|34197.59|34197.59|34197.59|34197.59|34197.59|34197.59|0
1644326270000|2022-02-08 13:17:50|34201.15|34201.15|34205.45|34205.45|34205.45|34205.45|34201.15|34201.15|0
1644326280000|2022-02-08 13:18:00|34203.68|34203.68|34203.68|34203.68|34203.68|34203.68|34203.68|34203.68|0
1644326310000|2022-02-08 13:18:30|34199.37|34199.37|34188.98|34188.98|34199.37|34199.37|34188.98|34188.98|0
1644326320000|2022-02-08 13:18:40|34193.29|34193.29|34197.59|34197.59|34197.59|34197.59|34193.29|34193.29|0
1644326330000|2022-02-08 13:18:50|34206.21|34206.21|34201.9|34201.9|34206.21|34206.21|34201.9|34201.9|0
1644326400000|2022-02-08 13:20:00|34206.21|34206.21|34197.59|34197.59|34206.21|34206.21|34197.59|34197.59|0
1644326420000|2022-02-08 13:20:20|34201.9|34201.9|34201.9|34201.9|34201.9|34201.9|34201.9|34201.9|0
1644326430000|2022-02-08 13:20:30|34197.59|34197.59|34197.59|34197.59|34197.59|34197.59|34197.59|34197.59|0
1644326460000|2022-02-08 13:21:00|34201.9|34201.9|34201.9|34201.9|34201.9|34201.9|34201.9|34201.9|0
1644326500000|2022-02-08 13:21:40|34200.12|34200.12|34200.12|34200.12|34200.12|34200.12|34200.12|34200.12|0
1644326530000|2022-02-08 13:22:10|34201.9|34201.9|34201.9|34201.9|34201.9|34201.9|34201.9|34201.9|0
1644326570000|2022-02-08 13:22:50|34188.98|34188.98|34188.98|34188.98|34188.98|34188.98|34188.98|34188.98|0
1644326580000|2022-02-08 13:23:00|34193.29|34193.29|34197.59|34197.59|34210.51|34210.51|34193.29|34193.29|0
1644326600000|2022-02-08 13:23:20|34195.82|34195.82|34195.82|34195.82|34195.82|34195.82|34195.82|34195.82|0
1644326710000|2022-02-08 13:25:10|34197.59|34197.59|34197.59|34197.59|34197.59|34197.59|34195.82|34195.82|0
1644326720000|2022-02-08 13:25:20|34195.82|34195.82|34195.82|34195.82|34195.82|34195.82|34195.82|34195.82|0
1644326730000|2022-02-08 13:25:30|34182.9|34182.9|34182.9|34182.9|34182.9|34182.9|34182.9|34182.9|0
1644326760000|2022-02-08 13:26:00|34178.59|34178.59|34178.59|34178.59|34178.59|34178.59|34174.28|34174.28|0
1644326770000|2022-02-08 13:26:10|34169.98|34169.98|34169.98|34169.98|34169.98|34169.98|34169.98|34169.98|0
1644326780000|2022-02-08 13:26:20|34168.2|34168.2|34168.2|34168.2|34168.2|34168.2|34168.2|34168.2|0
1644326810000|2022-02-08 13:26:50|34172.51|34172.51|34172.51|34172.51|34172.51|34172.51|34172.51|34172.51|0
1644326820000|2022-02-08 13:27:00|34168.2|34168.2|34168.2|34168.2|34168.2|34168.2|34168.2|34168.2|0
1644326840000|2022-02-08 13:27:20|34163.89|34163.89|34168.2|34168.2|34168.2|34168.2|34163.89|34163.89|0
1644326890000|2022-02-08 13:28:10|34169.98|34169.98|34169.98|34169.98|34169.98|34169.98|34169.98|34169.98|0
1644326900000|2022-02-08 13:28:20|34165.67|34165.67|34161.36|34161.36|34165.67|34165.67|34161.36|34161.36|0
1644326940000|2022-02-08 13:29:00|34165.67|34165.67|34163.89|34163.89|34165.67|34165.67|34163.89|34163.89|0
1644326950000|2022-02-08 13:29:10|34162.12|34162.12|34163.89|34163.89|34163.89|34163.89|34162.12|34162.12|0
1644326970000|2022-02-08 13:29:30|34159.59|34159.59|34146.67|34146.67|34159.59|34159.59|34146.67|34146.67|0
1644327010000|2022-02-08 13:30:10|34150.97|34150.97|34150.97|34150.97|34150.97|34150.97|34150.97|34150.97|0
1644327020000|2022-02-08 13:30:20|34155.28|34155.28|34155.28|34155.28|34155.28|34155.28|34155.28|34155.28|0
1644327100000|2022-02-08 13:31:40|34150.97|34150.97|34155.28|34155.28|34155.28|34155.28|34150.97|34150.97|0
1644327120000|2022-02-08 13:32:00|34159.59|34159.59|34156.03|34156.03|34159.59|34159.59|34156.03|34156.03|0
1644327130000|2022-02-08 13:32:10|34147.42|34147.42|34147.42|34147.42|34147.42|34147.42|34147.42|34147.42|0
1644327140000|2022-02-08 13:32:20|34151.73|34151.73|34151.73|34151.73|34151.73|34151.73|34151.73|34151.73|0
1644327160000|2022-02-08 13:32:40|34148.17|34148.17|34148.17|34148.17|34148.17|34148.17|34148.17|34148.17|0
1644327180000|2022-02-08 13:33:00|34152.48|34152.48|34152.48|34152.48|34152.48|34152.48|34152.48|34152.48|0
1644327210000|2022-02-08 13:33:30|34148.17|34148.17|34148.17|34148.17|34148.17|34148.17|34148.17|34148.17|0
1644327220000|2022-02-08 13:33:40|34152.48|34152.48|34152.48|34152.48|34152.48|34152.48|34152.48|34152.48|0
1644327260000|2022-02-08 13:34:20|34154.26|34154.26|34154.26|34154.26|34154.26|34154.26|34154.26|34154.26|0
1644327270000|2022-02-08 13:34:30|34149.95|34149.95|34149.95|34149.95|34149.95|34149.95|34149.95|34149.95|0
1644327280000|2022-02-08 13:34:40|34141.34|34141.34|34143.11|34143.11|34143.11|34143.11|34141.34|34141.34|0
1644327300000|2022-02-08 13:35:00|34141.34|34141.34|34141.34|34141.34|34141.34|34141.34|34141.34|34141.34|0
1644327310000|2022-02-08 13:35:10|34143.11|34143.11|34143.11|34143.11|34143.11|34143.11|34143.11|34143.11|0
1644327330000|2022-02-08 13:35:30|34151.73|34151.73|34147.42|34147.42|34151.73|34151.73|34147.42|34147.42|0
1644327350000|2022-02-08 13:35:50|34151.73|34151.73|34151.73|34151.73|34151.73|34151.73|34147.42|34147.42|0
1644327360000|2022-02-08 13:36:00|34156.03|34156.03|34168.2|34168.2|34168.2|34168.2|34156.03|34156.03|0
1644327390000|2022-02-08 13:36:30|34163.89|34163.89|34163.89|34163.89|34163.89|34163.89|34163.89|34163.89|0
1644327430000|2022-02-08 13:37:10|34159.59|34159.59|34159.59|34159.59|34159.59|34159.59|34159.59|34159.59|0
1644327470000|2022-02-08 13:37:50|34150.97|34150.97|34150.97|34150.97|34150.97|34150.97|34150.97|34150.97|0
1644327550000|2022-02-08 13:39:10|34155.28|34155.28|34155.28|34155.28|34155.28|34155.28|34155.28|34155.28|0
1644327640000|2022-02-08 13:40:40|34145.64|34145.64|34149.2|34149.2|34149.2|34149.2|34145.64|34145.64|0
1644327670000|2022-02-08 13:41:10|34153.5|34153.5|34153.5|34153.5|34153.5|34153.5|34153.5|34153.5|0
1644327680000|2022-02-08 13:41:20|34149.2|34149.2|34149.2|34149.2|34149.2|34149.2|34149.2|34149.2|0
1644327760000|2022-02-08 13:42:40|34153.5|34153.5|34153.5|34153.5|34153.5|34153.5|34153.5|34153.5|0
1644327770000|2022-02-08 13:42:50|34144.89|34144.89|34144.89|34144.89|34144.89|34144.89|34144.89|34144.89|0
1644327780000|2022-02-08 13:43:00|34153.5|34153.5|34153.5|34153.5|34153.5|34153.5|34153.5|34153.5|0
1644327820000|2022-02-08 13:43:40|34149.95|34149.95|34148.17|34148.17|34149.95|34149.95|34148.17|34148.17|0
1644327850000|2022-02-08 13:44:10|34146.39|34146.39|34146.39|34146.39|34146.39|34146.39|34146.39|34146.39|0
1644327860000|2022-02-08 13:44:20|34148.17|34148.17|34148.17|34148.17|34148.17|34148.17|34148.17|34148.17|0
1644327900000|2022-02-08 13:45:00|34152.48|34152.48|34156.79|34156.79|34161.09|34161.09|34152.48|34152.48|0
1644327920000|2022-02-08 13:45:20|34152.48|34152.48|34156.79|34156.79|34156.79|34156.79|34152.48|34152.48|0
1644327990000|2022-02-08 13:46:30|34161.09|34161.09|34161.09|34161.09|34161.09|34161.09|34161.09|34161.09|0
1644328000000|2022-02-08 13:46:40|34165.4|34165.4|34169.7|34169.7|34169.7|34169.7|34165.4|34165.4|0
1644328010000|2022-02-08 13:46:50|34173.26|34173.26|34173.26|34173.26|34173.26|34173.26|34173.26|34173.26|0
1644328030000|2022-02-08 13:47:10|34164.65|34164.65|34168.95|34168.95|34168.95|34168.95|34164.65|34164.65|0
1644328070000|2022-02-08 13:47:50|34164.65|34164.65|34173.26|34173.26|34173.26|34173.26|34164.65|34164.65|0
1644328120000|2022-02-08 13:48:40|34164.65|34164.65|34164.65|34164.65|34168.95|34168.95|34164.65|34164.65|0
1644328130000|2022-02-08 13:48:50|34168.95|34168.95|34173.26|34173.26|34173.26|34173.26|34168.95|34168.95|0
1644328140000|2022-02-08 13:49:00|34177.57|34177.57|34177.57|34177.57|34177.57|34177.57|34177.57|34177.57|0
1644328150000|2022-02-08 13:49:10|34181.87|34181.87|34181.87|34181.87|34181.87|34181.87|34181.87|34181.87|0
1644328170000|2022-02-08 13:49:30|34173.26|34173.26|34173.26|34173.26|34173.26|34173.26|34173.26|34173.26|0
1644328180000|2022-02-08 13:49:40|34168.95|34168.95|34168.95|34168.95|34168.95|34168.95|34168.95|34168.95|0
1644328190000|2022-02-08 13:49:50|34173.26|34173.26|34173.26|34173.26|34173.26|34173.26|34173.26|34173.26|0
1644328220000|2022-02-08 13:50:20|34175.04|34175.04|34176.81|34176.81|34176.81|34176.81|34175.04|34175.04|0
1644328230000|2022-02-08 13:50:30|34178.59|34178.59|34178.59|34178.59|34178.59|34178.59|34178.59|34178.59|0
1644328260000|2022-02-08 13:51:00|34176.81|34176.81|34176.81|34176.81|34176.81|34176.81|34176.81|34176.81|0
1644328280000|2022-02-08 13:51:20|34178.59|34178.59|34187.2|34187.2|34187.2|34187.2|34178.59|34178.59|0
1644328290000|2022-02-08 13:51:30|34191.51|34191.51|34191.51|34191.51|34191.51|34191.51|34191.51|34191.51|0
1644328320000|2022-02-08 13:52:00|34195.82|34195.82|34195.82|34195.82|34195.82|34195.82|34195.82|34195.82|0
1644328350000|2022-02-08 13:52:30|34200.12|34200.12|34200.12|34200.12|34200.12|34200.12|34200.12|34200.12|0
1644328380000|2022-02-08 13:53:00|34204.43|34204.43|34210.51|34210.51|34210.51|34210.51|34204.43|34204.43|0
1644328470000|2022-02-08 13:54:30|34208.74|34208.74|34208.74|34208.74|34208.74|34208.74|34208.74|34208.74|0
1644328480000|2022-02-08 13:54:40|34210.51|34210.51|34210.51|34210.51|34210.51|34210.51|34210.51|34210.51|0
1644328490000|2022-02-08 13:54:50|34206.21|34206.21|34206.21|34206.21|34206.21|34206.21|34206.21|34206.21|0
1644328500000|2022-02-08 13:55:00|34201.9|34201.9|34200.12|34200.12|34201.9|34201.9|34200.12|34200.12|0
1644328520000|2022-02-08 13:55:20|34201.9|34201.9|34201.9|34201.9|34201.9|34201.9|34201.9|34201.9|0
1644328530000|2022-02-08 13:55:30|34197.59|34197.59|34195.82|34195.82|34197.59|34197.59|34195.82|34195.82|0
1644328540000|2022-02-08 13:55:40|34199.37|34199.37|34199.37|34199.37|34199.37|34199.37|34199.37|34199.37|0
1644328550000|2022-02-08 13:55:50|34197.59|34197.59|34197.59|34197.59|34197.59|34197.59|34197.59|34197.59|0
1644328580000|2022-02-08 13:56:20|34193.29|34193.29|34193.29|34193.29|34193.29|34193.29|34193.29|34193.29|0
1644328590000|2022-02-08 13:56:30|34191.51|34191.51|34191.51|34191.51|34191.51|34191.51|34191.51|34191.51|0
1644328620000|2022-02-08 13:57:00|34193.29|34193.29|34193.29|34193.29|34193.29|34193.29|34193.29|34193.29|0
1644328640000|2022-02-08 13:57:20|34188.98|34188.98|34188.98|34188.98|34188.98|34188.98|34184.67|34184.67|0
1644328670000|2022-02-08 13:57:50|34190.76|34190.76|34190.76|34190.76|34190.76|34190.76|34190.76|34190.76|0
1644328750000|2022-02-08 13:59:10|34188.98|34188.98|34190.76|34190.76|34190.76|34190.76|34188.98|34188.98|0
1644328760000|2022-02-08 13:59:20|34187.2|34187.2|34181.12|34181.12|34187.2|34187.2|34181.12|34181.12|0
1644328800000|2022-02-08 14:00:00|34179.34|34179.34|34179.34|34179.34|34179.34|34179.34|34179.34|34179.34|0
1644328810000|2022-02-08 14:00:10|34177.57|34177.57|34177.57|34177.57|34177.57|34177.57|34177.57|34177.57|0
1644328830000|2022-02-08 14:00:30|34181.87|34181.87|34181.87|34181.87|34181.87|34181.87|34181.87|34181.87|0
1644328840000|2022-02-08 14:00:40|34177.57|34177.57|34177.57|34177.57|34177.57|34177.57|34177.57|34177.57|0
1644328850000|2022-02-08 14:00:50|34179.34|34179.34|34179.34|34179.34|34179.34|34179.34|34179.34|34179.34|0
1644328880000|2022-02-08 14:01:20|34183.65|34183.65|34183.65|34183.65|34183.65|34183.65|34183.65|34183.65|0
1644328890000|2022-02-08 14:01:30|34185.43|34185.43|34193.29|34193.29|34193.29|34193.29|34185.43|34185.43|0
1644328940000|2022-02-08 14:02:20|34197.59|34197.59|34193.29|34193.29|34197.59|34197.59|34193.29|34193.29|0
1644328950000|2022-02-08 14:02:30|34189.73|34189.73|34189.73|34189.73|34189.73|34189.73|34189.73|34189.73|0
1644329030000|2022-02-08 14:03:50|34186.18|34186.18|34186.18|34186.18|34186.18|34186.18|34186.18|34186.18|0
1644329040000|2022-02-08 14:04:00|34181.87|34181.87|34186.18|34186.18|34186.18|34186.18|34181.87|34181.87|0
1644329060000|2022-02-08 14:04:20|34181.87|34181.87|34183.65|34183.65|34183.65|34183.65|34181.87|34181.87|0
1644329140000|2022-02-08 14:05:40|34181.87|34181.87|34177.57|34177.57|34181.87|34181.87|34177.57|34177.57|0
1644329180000|2022-02-08 14:06:20|34179.34|34179.34|34179.34|34179.34|34179.34|34179.34|34179.34|34179.34|0
1644329210000|2022-02-08 14:06:50|34175.04|34175.04|34175.04|34175.04|34175.04|34175.04|34175.04|34175.04|0
1644329260000|2022-02-08 14:07:40|34171.48|34171.48|34169.7|34169.7|34171.48|34171.48|34169.7|34169.7|0
1644329270000|2022-02-08 14:07:50|34165.4|34165.4|34165.4|34165.4|34165.4|34165.4|34165.4|34165.4|0
1644329290000|2022-02-08 14:08:10|34161.09|34161.09|34161.09|34161.09|34161.09|34161.09|34161.09|34161.09|0
1644329340000|2022-02-08 14:09:00|34165.4|34165.4|34157.54|34157.54|34165.4|34165.4|34157.54|34157.54|0
1644329360000|2022-02-08 14:09:20|34161.84|34161.84|34161.84|34161.84|34161.84|34161.84|34161.84|34161.84|0
1644329390000|2022-02-08 14:09:50|34160.07|34160.07|34160.07|34160.07|34160.07|34160.07|34160.07|34160.07|0
1644329420000|2022-02-08 14:10:20|34161.84|34161.84|34166.15|34166.15|34166.15|34166.15|34161.84|34161.84|0
1644329440000|2022-02-08 14:10:40|34167.93|34167.93|34167.93|34167.93|34167.93|34167.93|34167.93|34167.93|0
1644329450000|2022-02-08 14:10:50|34171.48|34171.48|34171.48|34171.48|34171.48|34171.48|34171.48|34171.48|0
1644329520000|2022-02-08 14:12:00|34175.79|34175.79|34175.79|34175.79|34175.79|34175.79|34175.79|34175.79|0
1644329660000|2022-02-08 14:14:20|34177.57|34177.57|34177.57|34177.57|34177.57|34177.57|34177.57|34177.57|0
1644329700000|2022-02-08 14:15:00|34175.79|34175.79|34175.79|34175.79|34175.79|34175.79|34175.79|34175.79|0
1644329720000|2022-02-08 14:15:20|34174.01|34174.01|34174.01|34174.01|34174.01|34174.01|34174.01|34174.01|0
1644329760000|2022-02-08 14:16:00|34178.32|34178.32|34174.01|34174.01|34178.32|34178.32|34174.01|34174.01|0
1644329780000|2022-02-08 14:16:20|34178.32|34178.32|34178.32|34178.32|34178.32|34178.32|34178.32|34178.32|0
1644329880000|2022-02-08 14:18:00|34172.23|34172.23|34170.46|34170.46|34172.23|34172.23|34170.46|34170.46|0
1644329890000|2022-02-08 14:18:10|34174.76|34174.76|34174.76|34174.76|34174.76|34174.76|34174.76|34174.76|0
1644329910000|2022-02-08 14:18:30|34179.07|34179.07|34180.85|34180.85|34180.85|34180.85|34179.07|34179.07|0
1644329970000|2022-02-08 14:19:30|34182.62|34182.62|34184.4|34184.4|34184.4|34184.4|34182.62|34182.62|0
1644329980000|2022-02-08 14:19:40|34186.18|34186.18|34186.18|34186.18|34186.18|34186.18|34186.18|34186.18|0
1644330120000|2022-02-08 14:22:00|34184.4|34184.4|34180.09|34180.09|34184.4|34184.4|34180.09|34180.09|0
1644330170000|2022-02-08 14:22:50|34184.4|34184.4|34188.71|34188.71|34188.71|34188.71|34184.4|34184.4|0
1644330290000|2022-02-08 14:24:50|34190.48|34190.48|34190.48|34190.48|34190.48|34190.48|34190.48|34190.48|0
1644330300000|2022-02-08 14:25:00|34194.79|34194.79|34200.12|34200.12|34200.12|34200.12|34194.79|34194.79|0
1644330310000|2022-02-08 14:25:10|34213.04|34213.04|34213.04|34213.04|34213.04|34213.04|34213.04|34213.04|0
1644330330000|2022-02-08 14:25:30|34216.6|34216.6|34216.6|34216.6|34216.6|34216.6|34216.6|34216.6|0
1644330350000|2022-02-08 14:25:50|34220.9|34220.9|34220.9|34220.9|34220.9|34220.9|34220.9|34220.9|0
1644330360000|2022-02-08 14:26:00|34208.74|34208.74|34208.74|34208.74|34208.74|34208.74|34208.74|34208.74|0
1644330370000|2022-02-08 14:26:10|34210.51|34210.51|34212.29|34212.29|34212.29|34212.29|34210.51|34210.51|0
1644330380000|2022-02-08 14:26:20|34216.6|34216.6|34216.6|34216.6|34216.6|34216.6|34216.6|34216.6|0
1644330390000|2022-02-08 14:26:30|34210.51|34210.51|34210.51|34210.51|34210.51|34210.51|34210.51|34210.51|0
1644330420000|2022-02-08 14:27:00|34206.21|34206.21|34212.29|34212.29|34212.29|34212.29|34206.21|34206.21|0
1644330490000|2022-02-08 14:28:10|34207.98|34207.98|34207.98|34207.98|34207.98|34207.98|34207.98|34207.98|0
1644330550000|2022-02-08 14:29:10|34195.06|34195.06|34199.37|34199.37|34203.68|34203.68|34195.06|34195.06|0
1644330560000|2022-02-08 14:29:20|34195.06|34195.06|34195.06|34195.06|34195.06|34195.06|34182.9|34182.9|0
1644330570000|2022-02-08 14:29:30|34196.84|34196.84|34194.31|34194.31|34198.62|34198.62|34194.31|34194.31|0
1644330580000|2022-02-08 14:29:40|34192.54|34192.54|34190.76|34190.76|34194.31|34194.31|34190.76|34190.76|0
1644330590000|2022-02-08 14:29:50|34195.06|34195.06|34207.23|34207.23|34207.23|34207.23|34195.06|34195.06|0
1644330600000|2022-02-08 14:30:00|34202.93|34202.93|34230.54|34230.54|34230.54|34230.54|34202.93|34202.93|0
1644330610000|2022-02-08 14:30:10|34234.85|34234.85|34236.62|34236.62|34239.15|34239.15|34230.54|34230.54|0
1644330620000|2022-02-08 14:30:20|34245.24|34245.24|34245.24|34245.24|34245.24|34245.24|34245.24|34245.24|0
1644330630000|2022-02-08 14:30:30|34240.93|34240.93|34240.93|34240.93|34240.93|34240.93|34240.93|34240.93|0
1644330640000|2022-02-08 14:30:40|34249.54|34249.54|34266.77|34266.77|34266.77|34266.77|34249.54|34249.54|0
1644330650000|2022-02-08 14:30:50|34268.55|34268.55|34274.63|34274.63|34274.63|34274.63|34268.55|34268.55|0
1644330660000|2022-02-08 14:31:00|34270.32|34270.32|34268.55|34268.55|34270.32|34270.32|34268.55|34268.55|0
1644330670000|2022-02-08 14:31:10|34255.63|34255.63|34245.24|34245.24|34255.63|34255.63|34245.24|34245.24|0
1644330680000|2022-02-08 14:31:20|34240.93|34240.93|34228.01|34228.01|34240.93|34240.93|34223.71|34223.71|0
1644330690000|2022-02-08 14:31:30|34232.32|34232.32|34228.01|34228.01|34232.32|34232.32|34228.01|34228.01|0
1644330700000|2022-02-08 14:31:40|34232.32|34232.32|34223.71|34223.71|34236.62|34236.62|34223.71|34223.71|0
1644330710000|2022-02-08 14:31:50|34228.01|34228.01|34262.46|34262.46|34266.77|34266.77|34228.01|34228.01|0
1644330720000|2022-02-08 14:32:00|34266.77|34266.77|34268.55|34268.55|34268.55|34268.55|34253.85|34253.85|0
1644330740000|2022-02-08 14:32:20|34251.32|34251.32|34255.63|34255.63|34261.71|34261.71|34251.32|34251.32|0
1644330760000|2022-02-08 14:32:40|34264.24|34264.24|34264.24|34264.24|34264.24|34264.24|34264.24|34264.24|0
1644330770000|2022-02-08 14:32:50|34262.46|34262.46|34266.77|34266.77|34266.77|34266.77|34262.46|34262.46|0
1644330780000|2022-02-08 14:33:00|34275.38|34275.38|34271.08|34271.08|34275.38|34275.38|34271.08|34271.08|0
1644330790000|2022-02-08 14:33:10|34275.38|34275.38|34275.38|34275.38|34275.38|34275.38|34271.08|34271.08|0
1644330800000|2022-02-08 14:33:20|34279.69|34279.69|34266.77|34266.77|34279.69|34279.69|34266.77|34266.77|0
1644330810000|2022-02-08 14:33:30|34271.08|34271.08|34275.38|34275.38|34275.38|34275.38|34271.08|34271.08|0
1644330830000|2022-02-08 14:33:50|34284|34284|34284|34284|34285.77|34285.77|34284|34284|0
1644330840000|2022-02-08 14:34:00|34287.55|34287.55|34287.55|34287.55|34287.55|34287.55|34287.55|34287.55|0
1644330850000|2022-02-08 14:34:10|34300.47|34300.47|34300.47|34300.47|34300.47|34300.47|34300.47|34300.47|0
1644330860000|2022-02-08 14:34:20|34304.78|34304.78|34300.47|34300.47|34304.78|34304.78|34300.47|34300.47|0
1644330880000|2022-02-08 14:34:40|34313.39|34313.39|34317.7|34317.7|34317.7|34317.7|34313.39|34313.39|0
1644330890000|2022-02-08 14:34:50|34319.47|34319.47|34310.11|34310.11|34321.25|34321.25|34310.11|34310.11|0
1644330900000|2022-02-08 14:35:00|34314.41|34314.41|34318.72|34318.72|34318.72|34318.72|34314.41|34314.41|0
1644330910000|2022-02-08 14:35:10|34310.11|34310.11|34293.63|34293.63|34310.11|34310.11|34293.63|34293.63|0
1644330920000|2022-02-08 14:35:20|34295.41|34295.41|34276.41|34276.41|34295.41|34295.41|34276.41|34276.41|0
1644330930000|2022-02-08 14:35:30|34272.1|34272.1|34272.1|34272.1|34272.1|34272.1|34272.1|34272.1|0
1644330940000|2022-02-08 14:35:40|34263.49|34263.49|34254.88|34254.88|34263.49|34263.49|34250.57|34250.57|0
1644330950000|2022-02-08 14:35:50|34253.1|34253.1|34247.02|34247.02|34253.1|34253.1|34247.02|34247.02|0
1644330960000|2022-02-08 14:36:00|34242.71|34242.71|34251.32|34251.32|34261.71|34261.71|34234.1|34234.1|0
1644330970000|2022-02-08 14:36:10|34255.63|34255.63|34243.46|34243.46|34255.63|34255.63|34243.46|34243.46|0
1644330980000|2022-02-08 14:36:20|34235.6|34235.6|34244.21|34244.21|34244.21|34244.21|34231.29|34231.29|0
1644330990000|2022-02-08 14:36:30|34239.91|34239.91|34244.21|34244.21|34244.21|34244.21|34235.6|34235.6|0
1644331000000|2022-02-08 14:36:40|34235.6|34235.6|34235.6|34235.6|34239.91|34239.91|34235.6|34235.6|0
1644331010000|2022-02-08 14:36:50|34239.91|34239.91|34236.35|34236.35|34239.91|34239.91|34236.35|34236.35|0
1644331020000|2022-02-08 14:37:00|34240.66|34240.66|34223.43|34223.43|34240.66|34240.66|34223.43|34223.43|0
1644331030000|2022-02-08 14:37:10|34232.05|34232.05|34225.21|34225.21|34233.82|34233.82|34220.9|34220.9|0
1644331040000|2022-02-08 14:37:20|34233.82|34233.82|34212.29|34212.29|34233.82|34233.82|34212.29|34212.29|0
1644331050000|2022-02-08 14:37:30|34216.6|34216.6|34207.98|34207.98|34216.6|34216.6|34207.98|34207.98|0
1644331060000|2022-02-08 14:37:40|34203.68|34203.68|34203.68|34203.68|34203.68|34203.68|34203.68|34203.68|0
1644331070000|2022-02-08 14:37:50|34199.37|34199.37|34199.37|34199.37|34199.37|34199.37|34199.37|34199.37|0
1644331080000|2022-02-08 14:38:00|34207.98|34207.98|34207.98|34207.98|34207.98|34207.98|34207.98|34207.98|0
1644331090000|2022-02-08 14:38:10|34203.68|34203.68|34203.68|34203.68|34203.68|34203.68|34203.68|34203.68|0
1644331100000|2022-02-08 14:38:20|34199.37|34199.37|34195.06|34195.06|34199.37|34199.37|34195.06|34195.06|0
1644331110000|2022-02-08 14:38:30|34190.76|34190.76|34190.76|34190.76|34190.76|34190.76|34190.76|34190.76|0
1644331150000|2022-02-08 14:39:10|34186.45|34186.45|34190.76|34190.76|34190.76|34190.76|34186.45|34186.45|0
1644331160000|2022-02-08 14:39:20|34195.06|34195.06|34205.45|34205.45|34205.45|34205.45|34195.06|34195.06|0
1644331170000|2022-02-08 14:39:30|34207.23|34207.23|34207.23|34207.23|34207.23|34207.23|34207.23|34207.23|0
1644331180000|2022-02-08 14:39:40|34211.54|34211.54|34221.93|34221.93|34226.23|34226.23|34211.54|34211.54|0
1644331190000|2022-02-08 14:39:50|34213.32|34213.32|34213.32|34213.32|34217.62|34217.62|34213.32|34213.32|0
1644331200000|2022-02-08 14:40:00|34226.23|34226.23|34226.23|34226.23|34226.23|34226.23|34226.23|34226.23|0
1644331210000|2022-02-08 14:40:10|34230.54|34230.54|34225.48|34225.48|34234.1|34234.1|34225.48|34225.48|0
1644331220000|2022-02-08 14:40:20|34221.18|34221.18|34225.48|34225.48|34229.79|34229.79|34221.18|34221.18|0
1644331230000|2022-02-08 14:40:30|34221.18|34221.18|34221.18|34221.18|34221.18|34221.18|34221.18|34221.18|0
1644331240000|2022-02-08 14:40:40|34216.87|34216.87|34224.73|34224.73|34224.73|34224.73|34214.34|34214.34|0
1644331250000|2022-02-08 14:40:50|34220.42|34220.42|34224.73|34224.73|34224.73|34224.73|34220.42|34220.42|0
1644331260000|2022-02-08 14:41:00|34229.04|34229.04|34214.34|34214.34|34229.04|34229.04|34205.73|34205.73|0
1644331270000|2022-02-08 14:41:10|34212.56|34212.56|34212.56|34212.56|34212.56|34212.56|34208.26|34208.26|0
1644331280000|2022-02-08 14:41:20|34216.87|34216.87|34216.87|34216.87|34216.87|34216.87|34216.87|34216.87|0
1644331290000|2022-02-08 14:41:30|34215.09|34215.09|34209.01|34209.01|34215.09|34215.09|34200.4|34200.4|0
1644331300000|2022-02-08 14:41:40|34213.32|34213.32|34228.01|34228.01|34232.32|34232.32|34213.32|34213.32|0
1644331320000|2022-02-08 14:42:00|34236.62|34236.62|34236.62|34236.62|34236.62|34236.62|34236.62|34236.62|0
1644331360000|2022-02-08 14:42:40|34232.32|34232.32|34235.87|34235.87|34235.87|34235.87|34232.32|34232.32|0
1644331370000|2022-02-08 14:42:50|34244.49|34244.49|34244.49|34244.49|34248.79|34248.79|34244.49|34244.49|0
1644331380000|2022-02-08 14:43:00|34246.26|34246.26|34254.88|34254.88|34254.88|34254.88|34246.26|34246.26|0
1644331410000|2022-02-08 14:43:30|34259.18|34259.18|34263.49|34263.49|34263.49|34263.49|34254.88|34254.88|0
1644331420000|2022-02-08 14:43:40|34259.18|34259.18|34263.49|34263.49|34263.49|34263.49|34254.88|34254.88|0
1644331430000|2022-02-08 14:43:50|34259.18|34259.18|34259.18|34259.18|34259.18|34259.18|34259.18|34259.18|0
1644331440000|2022-02-08 14:44:00|34254.88|34254.88|34254.88|34254.88|34254.88|34254.88|34254.88|34254.88|0
1644331450000|2022-02-08 14:44:10|34259.18|34259.18|34250.57|34250.57|34259.18|34259.18|34246.26|34246.26|0
1644331460000|2022-02-08 14:44:20|34254.88|34254.88|34254.88|34254.88|34254.88|34254.88|34254.88|34254.88|0
1644331470000|2022-02-08 14:44:30|34250.57|34250.57|34248.79|34248.79|34250.57|34250.57|34248.79|34248.79|0
1644331490000|2022-02-08 14:44:50|34244.49|34244.49|34250.57|34250.57|34250.57|34250.57|34244.49|34244.49|0
1644331500000|2022-02-08 14:45:00|34254.88|34254.88|34241.96|34241.96|34254.88|34254.88|34241.96|34241.96|0
1644331510000|2022-02-08 14:45:10|34237.65|34237.65|34233.34|34233.34|34237.65|34237.65|34233.34|34233.34|0
1644331520000|2022-02-08 14:45:20|34229.04|34229.04|34229.04|34229.04|34229.04|34229.04|34229.04|34229.04|0
1644331530000|2022-02-08 14:45:30|34233.34|34233.34|34234.1|34234.1|34234.1|34234.1|34233.34|34233.34|0
1644331540000|2022-02-08 14:45:40|34242.71|34242.71|34253.1|34253.1|34253.1|34253.1|34242.71|34242.71|0
1644331570000|2022-02-08 14:46:10|34248.79|34248.79|34259.18|34259.18|34259.18|34259.18|34248.79|34248.79|0
1644331590000|2022-02-08 14:46:30|34260.96|34260.96|34260.96|34260.96|34260.96|34260.96|34260.96|34260.96|0
1644331600000|2022-02-08 14:46:40|34256.65|34256.65|34252.35|34252.35|34256.65|34256.65|34252.35|34252.35|0
1644331610000|2022-02-08 14:46:50|34248.04|34248.04|34246.26|34246.26|34248.04|34248.04|34246.26|34246.26|0
1644331630000|2022-02-08 14:47:10|34250.57|34250.57|34250.57|34250.57|34250.57|34250.57|34250.57|34250.57|0
1644331640000|2022-02-08 14:47:20|34254.88|34254.88|34256.65|34256.65|34256.65|34256.65|34254.88|34254.88|0
1644331650000|2022-02-08 14:47:30|34260.96|34260.96|34292.88|34292.88|34292.88|34292.88|34260.96|34260.96|0
1644331660000|2022-02-08 14:47:40|34297.19|34297.19|34301.5|34301.5|34301.5|34301.5|34297.19|34297.19|0
1644331670000|2022-02-08 14:47:50|34297.19|34297.19|34297.19|34297.19|34297.19|34297.19|34292.88|34292.88|0
1644331680000|2022-02-08 14:48:00|34288.58|34288.58|34288.58|34288.58|34288.58|34288.58|34284.27|34284.27|0
1644331690000|2022-02-08 14:48:10|34284.27|34284.27|34279.96|34279.96|34284.27|34284.27|34279.96|34279.96|0
1644331700000|2022-02-08 14:48:20|34275.66|34275.66|34267.04|34267.04|34275.66|34275.66|34267.04|34267.04|0
1644331710000|2022-02-08 14:48:30|34265.27|34265.27|34260.96|34260.96|34265.27|34265.27|34260.96|34260.96|0
1644331720000|2022-02-08 14:48:40|34256.65|34256.65|34256.65|34256.65|34256.65|34256.65|34256.65|34256.65|0
1644331730000|2022-02-08 14:48:50|34254.88|34254.88|34267.8|34267.8|34267.8|34267.8|34254.88|34254.88|0
1644331740000|2022-02-08 14:49:00|34263.49|34263.49|34259.18|34259.18|34263.49|34263.49|34259.18|34259.18|0
1644331750000|2022-02-08 14:49:10|34267.8|34267.8|34267.8|34267.8|34267.8|34267.8|34267.8|34267.8|0
1644331770000|2022-02-08 14:49:30|34263.49|34263.49|34259.18|34259.18|34263.49|34263.49|34259.18|34259.18|0
1644331780000|2022-02-08 14:49:40|34254.88|34254.88|34254.88|34254.88|34259.18|34259.18|34254.88|34254.88|0
1644331790000|2022-02-08 14:49:50|34241.96|34241.96|34254.88|34254.88|34254.88|34254.88|34241.96|34241.96|0
1644331800000|2022-02-08 14:50:00|34253.1|34253.1|34244.49|34244.49|34253.1|34253.1|34244.49|34244.49|0
1644331810000|2022-02-08 14:50:10|34240.18|34240.18|34244.49|34244.49|34244.49|34244.49|34235.87|34235.87|0
1644331820000|2022-02-08 14:50:20|34240.18|34240.18|34238.4|34238.4|34240.18|34240.18|34238.4|34238.4|0
1644331840000|2022-02-08 14:50:40|34242.71|34242.71|34242.71|34242.71|34242.71|34242.71|34242.71|34242.71|0
1644331850000|2022-02-08 14:50:50|34247.02|34247.02|34246.26|34246.26|34254.88|34254.88|34246.26|34246.26|0
1644331860000|2022-02-08 14:51:00|34244.49|34244.49|34241.96|34241.96|34244.49|34244.49|34240.18|34240.18|0
1644331870000|2022-02-08 14:51:10|34237.65|34237.65|34240.18|34240.18|34240.18|34240.18|34235.87|34235.87|0
1644331880000|2022-02-08 14:51:20|34244.49|34244.49|34235.87|34235.87|34244.49|34244.49|34235.87|34235.87|0
1644331890000|2022-02-08 14:51:30|34231.57|34231.57|34231.57|34231.57|34231.57|34231.57|34231.57|34231.57|0
1644331900000|2022-02-08 14:51:40|34240.18|34240.18|34240.18|34240.18|34240.18|34240.18|34240.18|34240.18|0
1644331910000|2022-02-08 14:51:50|34244.49|34244.49|34244.49|34244.49|34244.49|34244.49|34244.49|34244.49|0
1644331920000|2022-02-08 14:52:00|34253.1|34253.1|34244.49|34244.49|34253.1|34253.1|34244.49|34244.49|0
1644331930000|2022-02-08 14:52:10|34240.18|34240.18|34240.18|34240.18|34240.18|34240.18|34240.18|34240.18|0
1644331950000|2022-02-08 14:52:30|34244.49|34244.49|34244.49|34244.49|34244.49|34244.49|34244.49|34244.49|0
1644331980000|2022-02-08 14:53:00|34240.18|34240.18|34240.18|34240.18|34240.18|34240.18|34240.18|34240.18|0
1644332000000|2022-02-08 14:53:20|34235.87|34235.87|34232.32|34232.32|34235.87|34235.87|34232.32|34232.32|0
1644332010000|2022-02-08 14:53:30|34219.4|34219.4|34223.71|34223.71|34223.71|34223.71|34219.4|34219.4|0
1644332020000|2022-02-08 14:53:40|34228.01|34228.01|34229.79|34229.79|34229.79|34229.79|34228.01|34228.01|0
1644332050000|2022-02-08 14:54:10|34234.1|34234.1|34235.87|34235.87|34238.4|34238.4|34234.1|34234.1|0
1644332060000|2022-02-08 14:54:20|34248.79|34248.79|34244.49|34244.49|34253.1|34253.1|34244.49|34244.49|0
1644332070000|2022-02-08 14:54:30|34240.18|34240.18|34240.18|34240.18|34240.18|34240.18|34240.18|34240.18|0
1644332080000|2022-02-08 14:54:40|34244.49|34244.49|34253.1|34253.1|34253.1|34253.1|34244.49|34244.49|0
1644332100000|2022-02-08 14:55:00|34257.41|34257.41|34253.1|34253.1|34257.41|34257.41|34248.79|34248.79|0
1644332110000|2022-02-08 14:55:10|34251.32|34251.32|34251.32|34251.32|34251.32|34251.32|34251.32|34251.32|0
1644332130000|2022-02-08 14:55:30|34253.1|34253.1|34253.1|34253.1|34253.1|34253.1|34253.1|34253.1|0
1644332140000|2022-02-08 14:55:40|34257.41|34257.41|34253.1|34253.1|34257.41|34257.41|34253.1|34253.1|0
1644332150000|2022-02-08 14:55:50|34257.41|34257.41|34257.41|34257.41|34257.41|34257.41|34257.41|34257.41|0
1644332170000|2022-02-08 14:56:10|34259.18|34259.18|34265.27|34265.27|34265.27|34265.27|34259.18|34259.18|0
1644332190000|2022-02-08 14:56:30|34271.35|34271.35|34273.13|34273.13|34273.13|34273.13|34271.35|34271.35|0
1644332200000|2022-02-08 14:56:40|34277.43|34277.43|34277.43|34277.43|34277.43|34277.43|34273.13|34273.13|0
1644332210000|2022-02-08 14:56:50|34281.74|34281.74|34286.05|34286.05|34286.05|34286.05|34281.74|34281.74|0
1644332220000|2022-02-08 14:57:00|34279.96|34279.96|34272.1|34272.1|34279.96|34279.96|34272.1|34272.1|0
1644332250000|2022-02-08 14:57:30|34276.41|34276.41|34276.41|34276.41|34276.41|34276.41|34276.41|34276.41|0
1644332260000|2022-02-08 14:57:40|34272.1|34272.1|34272.1|34272.1|34272.1|34272.1|34272.1|34272.1|0
1644332310000|2022-02-08 14:58:30|34276.41|34276.41|34276.41|34276.41|34276.41|34276.41|34276.41|34276.41|0
1644332320000|2022-02-08 14:58:40|34272.1|34272.1|34272.1|34272.1|34272.1|34272.1|34272.1|34272.1|0
1644332340000|2022-02-08 14:59:00|34276.41|34276.41|34276.41|34276.41|34276.41|34276.41|34276.41|34276.41|0
1644332400000|2022-02-08 15:00:00|34272.1|34272.1|34267.8|34267.8|34272.1|34272.1|34263.49|34263.49|0
1644332410000|2022-02-08 15:00:10|34272.1|34272.1|34274.63|34274.63|34276.41|34276.41|34272.1|34272.1|0
1644332420000|2022-02-08 15:00:20|34276.41|34276.41|34276.41|34276.41|34276.41|34276.41|34276.41|34276.41|0
1644332450000|2022-02-08 15:00:50|34272.1|34272.1|34263.49|34263.49|34272.1|34272.1|34263.49|34263.49|0
1644332460000|2022-02-08 15:01:00|34261.71|34261.71|34251.32|34251.32|34261.71|34261.71|34251.32|34251.32|0
1644332470000|2022-02-08 15:01:10|34247.02|34247.02|34247.02|34247.02|34247.02|34247.02|34247.02|34247.02|0
1644332480000|2022-02-08 15:01:20|34242.71|34242.71|34242.71|34242.71|34242.71|34242.71|34242.71|34242.71|0
1644332490000|2022-02-08 15:01:30|34238.4|34238.4|34238.4|34238.4|34238.4|34238.4|34238.4|34238.4|0
1644332500000|2022-02-08 15:01:40|34236.62|34236.62|34232.32|34232.32|34236.62|34236.62|34232.32|34232.32|0
1644332510000|2022-02-08 15:01:50|34236.62|34236.62|34240.93|34240.93|34240.93|34240.93|34236.62|34236.62|0
1644332540000|2022-02-08 15:02:20|34236.62|34236.62|34245.24|34245.24|34245.24|34245.24|34236.62|34236.62|0
1644332560000|2022-02-08 15:02:40|34247.02|34247.02|34251.32|34251.32|34251.32|34251.32|34247.02|34247.02|0
1644332580000|2022-02-08 15:03:00|34247.02|34247.02|34248.79|34248.79|34248.79|34248.79|34247.02|34247.02|0
1644332590000|2022-02-08 15:03:10|34247.02|34247.02|34247.02|34247.02|34247.02|34247.02|34247.02|34247.02|0
1644332600000|2022-02-08 15:03:20|34251.32|34251.32|34251.32|34251.32|34251.32|34251.32|34251.32|34251.32|0
1644332610000|2022-02-08 15:03:30|34255.63|34255.63|34259.93|34259.93|34259.93|34259.93|34251.32|34251.32|0
1644332620000|2022-02-08 15:03:40|34261.71|34261.71|34269.57|34269.57|34269.57|34269.57|34261.71|34261.71|0
1644332630000|2022-02-08 15:03:50|34265.27|34265.27|34265.27|34265.27|34265.27|34265.27|34265.27|34265.27|0
1644332640000|2022-02-08 15:04:00|34260.96|34260.96|34260.96|34260.96|34260.96|34260.96|34256.65|34256.65|0
1644332650000|2022-02-08 15:04:10|34265.27|34265.27|34265.27|34265.27|34265.27|34265.27|34265.27|34265.27|0
1644332670000|2022-02-08 15:04:30|34269.57|34269.57|34269.57|34269.57|34269.57|34269.57|34269.57|34269.57|0
1644332680000|2022-02-08 15:04:40|34271.35|34271.35|34273.13|34273.13|34273.13|34273.13|34271.35|34271.35|0
1644332690000|2022-02-08 15:04:50|34268.82|34268.82|34273.13|34273.13|34273.13|34273.13|34268.82|34268.82|0
1644332710000|2022-02-08 15:05:10|34271.35|34271.35|34271.35|34271.35|34271.35|34271.35|34271.35|34271.35|0
1644332740000|2022-02-08 15:05:40|34275.66|34275.66|34271.35|34271.35|34275.66|34275.66|34271.35|34271.35|0
1644332750000|2022-02-08 15:05:50|34275.66|34275.66|34271.35|34271.35|34275.66|34275.66|34271.35|34271.35|0
1644332780000|2022-02-08 15:06:20|34275.66|34275.66|34275.66|34275.66|34275.66|34275.66|34275.66|34275.66|0
1644332790000|2022-02-08 15:06:30|34271.35|34271.35|34277.43|34277.43|34277.43|34277.43|34271.35|34271.35|0
1644332800000|2022-02-08 15:06:40|34273.13|34273.13|34277.43|34277.43|34277.43|34277.43|34273.13|34273.13|0
1644332830000|2022-02-08 15:07:10|34281.74|34281.74|34281.74|34281.74|34281.74|34281.74|34281.74|34281.74|0
1644332870000|2022-02-08 15:07:50|34283.52|34283.52|34285.29|34285.29|34285.29|34285.29|34283.52|34283.52|0
1644332880000|2022-02-08 15:08:00|34280.99|34280.99|34283.52|34283.52|34283.52|34283.52|34279.21|34279.21|0
1644332900000|2022-02-08 15:08:20|34287.82|34287.82|34287.82|34287.82|34287.82|34287.82|34287.82|34287.82|0
1644332910000|2022-02-08 15:08:30|34289.6|34289.6|34293.91|34293.91|34293.91|34293.91|34289.6|34289.6|0
1644332920000|2022-02-08 15:08:40|34298.21|34298.21|34298.21|34298.21|34298.21|34298.21|34298.21|34298.21|0
1644332930000|2022-02-08 15:08:50|34293.91|34293.91|34289.6|34289.6|34293.91|34293.91|34289.6|34289.6|0
1644332950000|2022-02-08 15:09:10|34285.29|34285.29|34285.29|34285.29|34285.29|34285.29|34285.29|34285.29|0
1644332960000|2022-02-08 15:09:20|34283.52|34283.52|34283.52|34283.52|34283.52|34283.52|34283.52|34283.52|0
1644332970000|2022-02-08 15:09:30|34279.21|34279.21|34279.21|34279.21|34279.21|34279.21|34279.21|34279.21|0
1644333000000|2022-02-08 15:10:00|34274.9|34274.9|34285.29|34285.29|34285.29|34285.29|34274.9|34274.9|0
1644333010000|2022-02-08 15:10:10|34283.52|34283.52|34279.21|34279.21|34283.52|34283.52|34279.21|34279.21|0
1644333020000|2022-02-08 15:10:20|34283.52|34283.52|34283.52|34283.52|34283.52|34283.52|34283.52|34283.52|0
1644333030000|2022-02-08 15:10:30|34287.82|34287.82|34287.82|34287.82|34287.82|34287.82|34287.82|34287.82|0
1644333040000|2022-02-08 15:10:40|34279.21|34279.21|34283.52|34283.52|34283.52|34283.52|34279.21|34279.21|0
1644333090000|2022-02-08 15:11:30|34281.74|34281.74|34269.57|34269.57|34281.74|34281.74|34269.57|34269.57|0
1644333110000|2022-02-08 15:11:50|34267.8|34267.8|34267.8|34267.8|34267.8|34267.8|34267.8|34267.8|0
1644333120000|2022-02-08 15:12:00|34272.1|34272.1|34272.1|34272.1|34272.1|34272.1|34272.1|34272.1|0
1644333130000|2022-02-08 15:12:10|34276.41|34276.41|34276.41|34276.41|34276.41|34276.41|34276.41|34276.41|0
1644333140000|2022-02-08 15:12:20|34280.71|34280.71|34276.41|34276.41|34280.71|34280.71|34272.1|34272.1|0
1644333150000|2022-02-08 15:12:30|34272.1|34272.1|34272.1|34272.1|34272.1|34272.1|34272.1|34272.1|0
1644333160000|2022-02-08 15:12:40|34273.88|34273.88|34273.88|34273.88|34273.88|34273.88|34273.88|34273.88|0
1644333190000|2022-02-08 15:13:10|34269.57|34269.57|34269.57|34269.57|34269.57|34269.57|34269.57|34269.57|0
1644333220000|2022-02-08 15:13:40|34265.27|34265.27|34265.27|34265.27|34265.27|34265.27|34265.27|34265.27|0
1644333230000|2022-02-08 15:13:50|34267.04|34267.04|34267.04|34267.04|34267.04|34267.04|34267.04|34267.04|0
1644333240000|2022-02-08 15:14:00|34258.43|34258.43|34258.43|34258.43|34262.74|34262.74|34258.43|34258.43|0
1644333250000|2022-02-08 15:14:10|34249.82|34249.82|34258.43|34258.43|34258.43|34258.43|34249.82|34249.82|0
1644333260000|2022-02-08 15:14:20|34262.74|34262.74|34262.74|34262.74|34262.74|34262.74|34262.74|34262.74|0
1644333270000|2022-02-08 15:14:30|34264.51|34264.51|34264.51|34264.51|34264.51|34264.51|34264.51|34264.51|0
1644333280000|2022-02-08 15:14:40|34268.82|34268.82|34277.43|34277.43|34277.43|34277.43|34268.82|34268.82|0
1644333290000|2022-02-08 15:14:50|34273.13|34273.13|34273.13|34273.13|34273.13|34273.13|34273.13|34273.13|0
1644333300000|2022-02-08 15:15:00|34281.74|34281.74|34273.13|34273.13|34283.52|34283.52|34273.13|34273.13|0
1644333320000|2022-02-08 15:15:20|34281.74|34281.74|34281.74|34281.74|34281.74|34281.74|34281.74|34281.74|0
1644333330000|2022-02-08 15:15:30|34290.35|34290.35|34294.66|34294.66|34294.66|34294.66|34290.35|34290.35|0
1644333340000|2022-02-08 15:15:40|34296.44|34296.44|34296.44|34296.44|34296.44|34296.44|34296.44|34296.44|0
1644333350000|2022-02-08 15:15:50|34292.13|34292.13|34287.82|34287.82|34292.13|34292.13|34287.82|34287.82|0
1644333370000|2022-02-08 15:16:10|34279.21|34279.21|34279.21|34279.21|34279.21|34279.21|34270.6|34270.6|0
1644333400000|2022-02-08 15:16:40|34274.9|34274.9|34274.9|34274.9|34274.9|34274.9|34274.9|34274.9|0
1644333420000|2022-02-08 15:17:00|34270.6|34270.6|34260.21|34260.21|34270.6|34270.6|34260.21|34260.21|0
1644333430000|2022-02-08 15:17:10|34264.51|34264.51|34269.57|34269.57|34273.13|34273.13|34264.51|34264.51|0
1644333440000|2022-02-08 15:17:20|34265.27|34265.27|34265.27|34265.27|34265.27|34265.27|34265.27|34265.27|0
1644333460000|2022-02-08 15:17:40|34260.96|34260.96|34260.96|34260.96|34260.96|34260.96|34260.96|34260.96|0
1644333470000|2022-02-08 15:17:50|34259.18|34259.18|34254.88|34254.88|34259.18|34259.18|34254.88|34254.88|0
1644333490000|2022-02-08 15:18:10|34250.57|34250.57|34246.26|34246.26|34250.57|34250.57|34246.26|34246.26|0
1644333500000|2022-02-08 15:18:20|34241.96|34241.96|34240.18|34240.18|34241.96|34241.96|34240.18|34240.18|0
1644333510000|2022-02-08 15:18:30|34238.4|34238.4|34238.4|34238.4|34238.4|34238.4|34238.4|34238.4|0
1644333530000|2022-02-08 15:18:50|34242.71|34242.71|34242.71|34242.71|34242.71|34242.71|34242.71|34242.71|0
1644333560000|2022-02-08 15:19:20|34238.4|34238.4|34234.1|34234.1|34238.4|34238.4|34234.1|34234.1|0
1644333580000|2022-02-08 15:19:40|34238.4|34238.4|34232.32|34232.32|34238.4|34238.4|34232.32|34232.32|0
1644333610000|2022-02-08 15:20:10|34236.62|34236.62|34240.93|34240.93|34240.93|34240.93|34236.62|34236.62|0
1644333630000|2022-02-08 15:20:30|34236.62|34236.62|34236.62|34236.62|34236.62|34236.62|34236.62|34236.62|0
1644333640000|2022-02-08 15:20:40|34240.93|34240.93|34240.93|34240.93|34240.93|34240.93|34240.93|34240.93|0
1644333660000|2022-02-08 15:21:00|34242.71|34242.71|34242.71|34242.71|34242.71|34242.71|34242.71|34242.71|0
1644333670000|2022-02-08 15:21:10|34247.02|34247.02|34248.79|34248.79|34248.79|34248.79|34247.02|34247.02|0
1644333680000|2022-02-08 15:21:20|34244.49|34244.49|34244.49|34244.49|34244.49|34244.49|34244.49|34244.49|0
1644333700000|2022-02-08 15:21:40|34248.79|34248.79|34253.1|34253.1|34253.1|34253.1|34248.79|34248.79|0
1644333710000|2022-02-08 15:21:50|34254.88|34254.88|34250.57|34250.57|34254.88|34254.88|34250.57|34250.57|0
1644333750000|2022-02-08 15:22:30|34252.35|34252.35|34252.35|34252.35|34252.35|34252.35|34252.35|34252.35|0
1644333770000|2022-02-08 15:22:50|34250.57|34250.57|34246.26|34246.26|34250.57|34250.57|34246.26|34246.26|0
1644333780000|2022-02-08 15:23:00|34250.57|34250.57|34241.96|34241.96|34250.57|34250.57|34241.96|34241.96|0
1644333790000|2022-02-08 15:23:10|34246.26|34246.26|34246.26|34246.26|34246.26|34246.26|34246.26|34246.26|0
1644333830000|2022-02-08 15:23:50|34250.57|34250.57|34254.88|34254.88|34254.88|34254.88|34250.57|34250.57|0
1644333840000|2022-02-08 15:24:00|34259.18|34259.18|34259.18|34259.18|34259.18|34259.18|34259.18|34259.18|0
1644333850000|2022-02-08 15:24:10|34254.88|34254.88|34254.88|34254.88|34254.88|34254.88|34254.88|34254.88|0
1644333860000|2022-02-08 15:24:20|34259.18|34259.18|34259.18|34259.18|34259.18|34259.18|34259.18|34259.18|0
1644333870000|2022-02-08 15:24:30|34260.96|34260.96|34260.96|34260.96|34260.96|34260.96|34260.96|34260.96|0
1644333900000|2022-02-08 15:25:00|34265.27|34265.27|34268.82|34268.82|34273.13|34273.13|34265.27|34265.27|0
1644333930000|2022-02-08 15:25:30|34273.13|34273.13|34273.13|34273.13|34273.13|34273.13|34273.13|34273.13|0
1644333950000|2022-02-08 15:25:50|34277.43|34277.43|34268.82|34268.82|34277.43|34277.43|34268.82|34268.82|0
1644333970000|2022-02-08 15:26:10|34267.04|34267.04|34267.04|34267.04|34267.04|34267.04|34267.04|34267.04|0
1644333980000|2022-02-08 15:26:20|34262.74|34262.74|34262.74|34262.74|34262.74|34262.74|34262.74|34262.74|0
1644333990000|2022-02-08 15:26:30|34258.43|34258.43|34258.43|34258.43|34258.43|34258.43|34258.43|34258.43|0
1644334010000|2022-02-08 15:26:50|34262.74|34262.74|34268.82|34268.82|34268.82|34268.82|34262.74|34262.74|0
1644334030000|2022-02-08 15:27:10|34273.13|34273.13|34273.13|34273.13|34273.13|34273.13|34273.13|34273.13|0
1644334040000|2022-02-08 15:27:20|34274.9|34274.9|34276.68|34276.68|34276.68|34276.68|34274.9|34274.9|0
1644334060000|2022-02-08 15:27:40|34278.46|34278.46|34282.77|34282.77|34282.77|34282.77|34278.46|34278.46|0
1644334070000|2022-02-08 15:27:50|34287.07|34287.07|34287.07|34287.07|34287.07|34287.07|34287.07|34287.07|0
1644334080000|2022-02-08 15:28:00|34291.38|34291.38|34289.6|34289.6|34291.38|34291.38|34289.6|34289.6|0
1644334090000|2022-02-08 15:28:10|34293.91|34293.91|34293.91|34293.91|34293.91|34293.91|34293.91|34293.91|0
1644334130000|2022-02-08 15:28:50|34298.21|34298.21|34292.13|34292.13|34298.21|34298.21|34292.13|34292.13|0
1644334160000|2022-02-08 15:29:20|34286.8|34286.8|34286.8|34286.8|34286.8|34286.8|34286.8|34286.8|0
1644334210000|2022-02-08 15:30:10|34291.1|34291.1|34291.1|34291.1|34291.1|34291.1|34291.1|34291.1|0
1644334220000|2022-02-08 15:30:20|34295.41|34295.41|34295.41|34295.41|34295.41|34295.41|34295.41|34295.41|0
1644334230000|2022-02-08 15:30:30|34291.1|34291.1|34285.02|34285.02|34291.1|34291.1|34285.02|34285.02|0
1644334240000|2022-02-08 15:30:40|34280.71|34280.71|34280.71|34280.71|34280.71|34280.71|34280.71|34280.71|0
1644334250000|2022-02-08 15:30:50|34278.94|34278.94|34278.94|34278.94|34278.94|34278.94|34278.94|34278.94|0
1644334260000|2022-02-08 15:31:00|34274.63|34274.63|34278.94|34278.94|34278.94|34278.94|34274.63|34274.63|0
1644334270000|2022-02-08 15:31:10|34280.71|34280.71|34280.71|34280.71|34280.71|34280.71|34280.71|34280.71|0
1644334300000|2022-02-08 15:31:40|34276.41|34276.41|34274.63|34274.63|34276.41|34276.41|34274.63|34274.63|0
1644334360000|2022-02-08 15:32:40|34278.94|34278.94|34278.94|34278.94|34278.94|34278.94|34278.94|34278.94|0
1644334380000|2022-02-08 15:33:00|34280.71|34280.71|34280.71|34280.71|34280.71|34280.71|34280.71|34280.71|0
1644334400000|2022-02-08 15:33:20|34293.63|34293.63|34301.5|34301.5|34301.5|34301.5|34293.63|34293.63|0
1644334440000|2022-02-08 15:34:00|34297.19|34297.19|34297.19|34297.19|34297.19|34297.19|34297.19|34297.19|0
1644334460000|2022-02-08 15:34:20|34301.5|34301.5|34305.8|34305.8|34305.8|34305.8|34301.5|34301.5|0
1644334470000|2022-02-08 15:34:30|34301.5|34301.5|34301.5|34301.5|34301.5|34301.5|34301.5|34301.5|0
1644334500000|2022-02-08 15:35:00|34305.8|34305.8|34305.8|34305.8|34305.8|34305.8|34305.8|34305.8|0
1644334510000|2022-02-08 15:35:10|34310.11|34310.11|34310.11|34310.11|34310.11|34310.11|34310.11|34310.11|0
1644334530000|2022-02-08 15:35:30|34311.89|34311.89|34313.66|34313.66|34313.66|34313.66|34311.89|34311.89|0
1644334560000|2022-02-08 15:36:00|34322.55|34322.55|34317.22|34317.22|34322.55|34322.55|34317.22|34317.22|0
1644334570000|2022-02-08 15:36:10|34315.44|34315.44|34315.44|34315.44|34315.44|34315.44|34315.44|34315.44|0
1644334600000|2022-02-08 15:36:40|34319.75|34319.75|34319.75|34319.75|34319.75|34319.75|34319.75|34319.75|0
1644334640000|2022-02-08 15:37:20|34324.05|34324.05|34324.05|34324.05|34324.05|34324.05|34324.05|34324.05|0
1644334670000|2022-02-08 15:37:50|34327.61|34327.61|34327.61|34327.61|34327.61|34327.61|34327.61|34327.61|0
1644334680000|2022-02-08 15:38:00|34336.22|34336.22|34336.22|34336.22|34336.22|34336.22|34336.22|34336.22|0
1644334700000|2022-02-08 15:38:20|34340.53|34340.53|34340.53|34340.53|34340.53|34340.53|34340.53|34340.53|0
1644334710000|2022-02-08 15:38:30|34344.83|34344.83|34344.83|34344.83|34344.83|34344.83|34344.83|34344.83|0
1644334730000|2022-02-08 15:38:50|34353.45|34353.45|34361.31|34361.31|34361.31|34361.31|34353.45|34353.45|0
1644334740000|2022-02-08 15:39:00|34365.61|34365.61|34365.61|34365.61|34365.61|34365.61|34365.61|34365.61|0
1644334750000|2022-02-08 15:39:10|34361.31|34361.31|34344.83|34344.83|34361.31|34361.31|34344.83|34344.83|0
1644334830000|2022-02-08 15:40:30|34349.14|34349.14|34344.83|34344.83|34349.14|34349.14|34343.06|34343.06|0
1644334850000|2022-02-08 15:40:50|34349.14|34349.14|34349.14|34349.14|34349.14|34349.14|34349.14|34349.14|0
1644334860000|2022-02-08 15:41:00|34344.83|34344.83|34344.83|34344.83|34344.83|34344.83|34344.83|34344.83|0
1644334890000|2022-02-08 15:41:30|34346.61|34346.61|34346.61|34346.61|34346.61|34346.61|34346.61|34346.61|0
1644334900000|2022-02-08 15:41:40|34355.22|34355.22|34355.22|34355.22|34355.22|34355.22|34355.22|34355.22|0
1644334920000|2022-02-08 15:42:00|34353.45|34353.45|34344.83|34344.83|34353.45|34353.45|34344.83|34344.83|0
1644334950000|2022-02-08 15:42:30|34340.53|34340.53|34340.53|34340.53|34340.53|34340.53|34340.53|34340.53|0
1644334960000|2022-02-08 15:42:40|34338.75|34338.75|34338.75|34338.75|34338.75|34338.75|34338.75|34338.75|0
1644334980000|2022-02-08 15:43:00|34334.44|34334.44|34330.14|34330.14|34334.44|34334.44|34330.14|34330.14|0
1644334990000|2022-02-08 15:43:10|34325.83|34325.83|34317.22|34317.22|34325.83|34325.83|34317.22|34317.22|0
1644335010000|2022-02-08 15:43:30|34303.27|34303.27|34301.5|34301.5|34303.27|34303.27|34301.5|34301.5|0
1644335030000|2022-02-08 15:43:50|34292.88|34292.88|34288.58|34288.58|34292.88|34292.88|34288.58|34288.58|0
1644335040000|2022-02-08 15:44:00|34292.88|34292.88|34292.88|34292.88|34292.88|34292.88|34292.88|34292.88|0
1644335060000|2022-02-08 15:44:20|34291.1|34291.1|34291.1|34291.1|34291.1|34291.1|34291.1|34291.1|0
1644335070000|2022-02-08 15:44:30|34286.8|34286.8|34286.8|34286.8|34286.8|34286.8|34286.8|34286.8|0
1644335100000|2022-02-08 15:45:00|34282.49|34282.49|34278.19|34278.19|34282.49|34282.49|34278.19|34278.19|0
1644335110000|2022-02-08 15:45:10|34276.41|34276.41|34274.63|34274.63|34276.41|34276.41|34274.63|34274.63|0
1644335120000|2022-02-08 15:45:20|34278.94|34278.94|34278.94|34278.94|34278.94|34278.94|34278.94|34278.94|0
1644335130000|2022-02-08 15:45:30|34274.63|34274.63|34274.63|34274.63|34274.63|34274.63|34274.63|34274.63|0
1644335140000|2022-02-08 15:45:40|34270.32|34270.32|34264.24|34264.24|34270.32|34270.32|34264.24|34264.24|0
1644335170000|2022-02-08 15:46:10|34268.55|34268.55|34276.41|34276.41|34276.41|34276.41|34268.55|34268.55|0
1644335180000|2022-02-08 15:46:20|34280.71|34280.71|34280.71|34280.71|34280.71|34280.71|34280.71|34280.71|0
1644335200000|2022-02-08 15:46:40|34285.02|34285.02|34286.8|34286.8|34286.8|34286.8|34285.02|34285.02|0
1644335220000|2022-02-08 15:47:00|34282.49|34282.49|34276.41|34276.41|34282.49|34282.49|34276.41|34276.41|0
1644335230000|2022-02-08 15:47:10|34274.63|34274.63|34276.41|34276.41|34276.41|34276.41|34266.02|34266.02|0
1644335250000|2022-02-08 15:47:30|34280.71|34280.71|34286.8|34286.8|34286.8|34286.8|34280.71|34280.71|0
1644335270000|2022-02-08 15:47:50|34282.49|34282.49|34280.71|34280.71|34285.02|34285.02|34280.71|34280.71|0
1644335280000|2022-02-08 15:48:00|34276.41|34276.41|34280.71|34280.71|34280.71|34280.71|34276.41|34276.41|0
1644335300000|2022-02-08 15:48:20|34276.41|34276.41|34274.63|34274.63|34276.41|34276.41|34274.63|34274.63|0
1644335320000|2022-02-08 15:48:40|34270.32|34270.32|34266.02|34266.02|34270.32|34270.32|34266.02|34266.02|0
1644335360000|2022-02-08 15:49:20|34261.71|34261.71|34267.8|34267.8|34267.8|34267.8|34261.71|34261.71|0
1644335410000|2022-02-08 15:50:10|34272.1|34272.1|34272.1|34272.1|34272.1|34272.1|34272.1|34272.1|0
1644335440000|2022-02-08 15:50:40|34267.8|34267.8|34259.18|34259.18|34267.8|34267.8|34254.88|34254.88|0
1644335450000|2022-02-08 15:50:50|34257.41|34257.41|34255.63|34255.63|34257.41|34257.41|34255.63|34255.63|0
1644335460000|2022-02-08 15:51:00|34253.85|34253.85|34249.54|34249.54|34253.85|34253.85|34249.54|34249.54|0
1644335470000|2022-02-08 15:51:10|34247.77|34247.77|34247.77|34247.77|34247.77|34247.77|34247.77|34247.77|0
1644335490000|2022-02-08 15:51:30|34243.46|34243.46|34237.38|34237.38|34243.46|34243.46|34233.07|34233.07|0
1644335500000|2022-02-08 15:51:40|34233.07|34233.07|34233.07|34233.07|34233.07|34233.07|34233.07|34233.07|0
1644335560000|2022-02-08 15:52:40|34231.29|34231.29|34231.29|34231.29|34231.29|34231.29|34231.29|34231.29|0
1644335600000|2022-02-08 15:53:20|34226.99|34226.99|34226.99|34226.99|34226.99|34226.99|34226.99|34226.99|0
1644335610000|2022-02-08 15:53:30|34222.68|34222.68|34222.68|34222.68|34222.68|34222.68|34222.68|34222.68|0
1644335630000|2022-02-08 15:53:50|34218.37|34218.37|34218.37|34218.37|34218.37|34218.37|34218.37|34218.37|0
1644335650000|2022-02-08 15:54:10|34214.07|34214.07|34205.45|34205.45|34214.07|34214.07|34201.15|34201.15|0
1644335660000|2022-02-08 15:54:20|34201.15|34201.15|34205.45|34205.45|34205.45|34205.45|34201.15|34201.15|0
1644335670000|2022-02-08 15:54:30|34203.68|34203.68|34201.9|34201.9|34203.68|34203.68|34201.9|34201.9|0
1644335680000|2022-02-08 15:54:40|34200.12|34200.12|34200.12|34200.12|34200.12|34200.12|34200.12|34200.12|0
1644335710000|2022-02-08 15:55:10|34194.04|34194.04|34191.51|34191.51|34195.82|34195.82|34191.51|34191.51|0
1644335720000|2022-02-08 15:55:20|34195.82|34195.82|34195.82|34195.82|34195.82|34195.82|34195.82|34195.82|0
1644335750000|2022-02-08 15:55:50|34200.12|34200.12|34204.43|34204.43|34204.43|34204.43|34200.12|34200.12|0
1644335760000|2022-02-08 15:56:00|34200.12|34200.12|34198.35|34198.35|34200.12|34200.12|34198.35|34198.35|0
1644335780000|2022-02-08 15:56:20|34200.12|34200.12|34200.12|34200.12|34200.12|34200.12|34200.12|34200.12|0
1644335820000|2022-02-08 15:57:00|34201.9|34201.9|34201.9|34201.9|34201.9|34201.9|34201.9|34201.9|0
1644335830000|2022-02-08 15:57:10|34206.21|34206.21|34206.21|34206.21|34206.21|34206.21|34206.21|34206.21|0
1644335890000|2022-02-08 15:58:10|34204.43|34204.43|34195.82|34195.82|34204.43|34204.43|34195.82|34195.82|0
1644335900000|2022-02-08 15:58:20|34200.12|34200.12|34198.35|34198.35|34200.12|34200.12|34198.35|34198.35|0
1644335950000|2022-02-08 15:59:10|34194.04|34194.04|34194.04|34194.04|34194.04|34194.04|34194.04|34194.04|0
1644336000000|2022-02-08 16:00:00|34189.73|34189.73|34189.73|34189.73|34189.73|34189.73|34189.73|34189.73|0
1644336020000|2022-02-08 16:00:20|34187.96|34187.96|34181.12|34181.12|34187.96|34187.96|34179.34|34179.34|0
1644336030000|2022-02-08 16:00:30|34182.9|34182.9|34182.9|34182.9|34182.9|34182.9|34182.9|34182.9|0
1644336040000|2022-02-08 16:00:40|34184.67|34184.67|34180.37|34180.37|34184.67|34184.67|34180.37|34180.37|0
1644336050000|2022-02-08 16:00:50|34171.75|34171.75|34180.37|34180.37|34180.37|34180.37|34171.75|34171.75|0
1644336080000|2022-02-08 16:01:20|34176.06|34176.06|34176.06|34176.06|34176.06|34176.06|34176.06|34176.06|0
1644336110000|2022-02-08 16:01:50|34184.67|34184.67|34190.76|34190.76|34190.76|34190.76|34184.67|34184.67|0
1644336120000|2022-02-08 16:02:00|34199.37|34199.37|34199.37|34199.37|34199.37|34199.37|34199.37|34199.37|0
1644336140000|2022-02-08 16:02:20|34203.68|34203.68|34207.98|34207.98|34207.98|34207.98|34203.68|34203.68|0
1644336170000|2022-02-08 16:02:50|34206.21|34206.21|34206.21|34206.21|34206.21|34206.21|34206.21|34206.21|0
1644336180000|2022-02-08 16:03:00|34201.9|34201.9|34193.29|34193.29|34201.9|34201.9|34193.29|34193.29|0
1644336230000|2022-02-08 16:03:50|34191.51|34191.51|34193.29|34193.29|34193.29|34193.29|34191.51|34191.51|0
1644336240000|2022-02-08 16:04:00|34188.98|34188.98|34188.98|34188.98|34188.98|34188.98|34188.98|34188.98|0
1644336250000|2022-02-08 16:04:10|34187.2|34187.2|34187.2|34187.2|34187.2|34187.2|34187.2|34187.2|0
1644336260000|2022-02-08 16:04:20|34178.59|34178.59|34178.59|34178.59|34178.59|34178.59|34178.59|34178.59|0
1644336280000|2022-02-08 16:04:40|34174.28|34174.28|34178.59|34178.59|34178.59|34178.59|34174.28|34174.28|0
1644336310000|2022-02-08 16:05:10|34174.28|34174.28|34174.28|34174.28|34174.28|34174.28|34174.28|34174.28|0
1644336330000|2022-02-08 16:05:30|34182.9|34182.9|34187.2|34187.2|34187.2|34187.2|34182.9|34182.9|0
1644336350000|2022-02-08 16:05:50|34188.98|34188.98|34188.98|34188.98|34188.98|34188.98|34188.98|34188.98|0
1644336360000|2022-02-08 16:06:00|34184.67|34184.67|34184.67|34184.67|34184.67|34184.67|34184.67|34184.67|0
1644336390000|2022-02-08 16:06:30|34180.37|34180.37|34180.37|34180.37|34180.37|34180.37|34180.37|34180.37|0
1644336410000|2022-02-08 16:06:50|34176.06|34176.06|34176.06|34176.06|34176.06|34176.06|34176.06|34176.06|0
1644336430000|2022-02-08 16:07:10|34180.37|34180.37|34180.37|34180.37|34180.37|34180.37|34180.37|34180.37|0
1644336440000|2022-02-08 16:07:20|34176.06|34176.06|34176.06|34176.06|34176.06|34176.06|34176.06|34176.06|0
1644336500000|2022-02-08 16:08:20|34169.98|34169.98|34161.36|34161.36|34169.98|34169.98|34161.36|34161.36|0
1644336510000|2022-02-08 16:08:30|34157.06|34157.06|34157.06|34157.06|34157.06|34157.06|34157.06|34157.06|0
1644336530000|2022-02-08 16:08:50|34161.36|34161.36|34152.75|34152.75|34161.36|34161.36|34152.75|34152.75|0
1644336540000|2022-02-08 16:09:00|34157.06|34157.06|34157.06|34157.06|34157.06|34157.06|34157.06|34157.06|0
1644336560000|2022-02-08 16:09:20|34161.36|34161.36|34161.36|34161.36|34161.36|34161.36|34161.36|34161.36|0
1644336580000|2022-02-08 16:09:40|34157.06|34157.06|34152.75|34152.75|34157.06|34157.06|34152.75|34152.75|0
1644336590000|2022-02-08 16:09:50|34157.06|34157.06|34165.67|34165.67|34165.67|34165.67|34157.06|34157.06|0
1644336600000|2022-02-08 16:10:00|34161.36|34161.36|34165.67|34165.67|34165.67|34165.67|34161.36|34161.36|0
1644336630000|2022-02-08 16:10:30|34161.36|34161.36|34161.36|34161.36|34161.36|34161.36|34159.59|34159.59|0
1644336640000|2022-02-08 16:10:40|34165.67|34165.67|34165.67|34165.67|34165.67|34165.67|34165.67|34165.67|0
1644336670000|2022-02-08 16:11:10|34159.59|34159.59|34159.59|34159.59|34159.59|34159.59|34159.59|34159.59|0
1644336730000|2022-02-08 16:12:10|34163.89|34163.89|34163.89|34163.89|34163.89|34163.89|34163.89|34163.89|0
1644336750000|2022-02-08 16:12:30|34162.12|34162.12|34166.42|34166.42|34166.42|34166.42|34162.12|34162.12|0
1644336780000|2022-02-08 16:13:00|34170.73|34170.73|34170.73|34170.73|34170.73|34170.73|34170.73|34170.73|0
1644336800000|2022-02-08 16:13:20|34162.12|34162.12|34157.81|34157.81|34162.12|34162.12|34157.81|34157.81|0
1644336810000|2022-02-08 16:13:30|34153.5|34153.5|34153.5|34153.5|34153.5|34153.5|34153.5|34153.5|0
1644336860000|2022-02-08 16:14:20|34157.81|34157.81|34157.81|34157.81|34157.81|34157.81|34157.81|34157.81|0
1644336870000|2022-02-08 16:14:30|34159.59|34159.59|34161.36|34161.36|34161.36|34161.36|34159.59|34159.59|0
1644336880000|2022-02-08 16:14:40|34165.67|34165.67|34165.67|34165.67|34165.67|34165.67|34165.67|34165.67|0
1644336900000|2022-02-08 16:15:00|34167.45|34167.45|34167.45|34167.45|34167.45|34167.45|34167.45|34167.45|0
1644336920000|2022-02-08 16:15:20|34163.14|34163.14|34154.53|34154.53|34163.14|34163.14|34154.53|34154.53|0
1644336940000|2022-02-08 16:15:40|34158.84|34158.84|34158.84|34158.84|34158.84|34158.84|34158.84|34158.84|0
1644336960000|2022-02-08 16:16:00|34163.14|34163.14|34171|34171|34171|34171|34163.14|34163.14|0
1644336970000|2022-02-08 16:16:10|34166.7|34166.7|34166.7|34166.7|34168.47|34168.47|34166.7|34166.7|0
1644336980000|2022-02-08 16:16:20|34171|34171|34171|34171|34171|34171|34171|34171|0
1644336990000|2022-02-08 16:16:30|34172.78|34172.78|34177.09|34177.09|34177.09|34177.09|34172.78|34172.78|0
1644337030000|2022-02-08 16:17:10|34181.39|34181.39|34189.25|34189.25|34189.25|34189.25|34181.39|34181.39|0
1644337070000|2022-02-08 16:17:50|34197.87|34197.87|34197.87|34197.87|34197.87|34197.87|34197.87|34197.87|0
1644337090000|2022-02-08 16:18:10|34189.25|34189.25|34181.39|34181.39|34189.25|34189.25|34181.39|34181.39|0
1644337100000|2022-02-08 16:18:20|34185.7|34185.7|34185.7|34185.7|34185.7|34185.7|34185.7|34185.7|0
1644337170000|2022-02-08 16:19:30|34181.39|34181.39|34181.39|34181.39|34181.39|34181.39|34181.39|34181.39|0
1644337180000|2022-02-08 16:19:40|34179.62|34179.62|34177.84|34177.84|34179.62|34179.62|34177.84|34177.84|0
1644337190000|2022-02-08 16:19:50|34182.14|34182.14|34186.45|34186.45|34186.45|34186.45|34182.14|34182.14|0
1644337210000|2022-02-08 16:20:10|34190.76|34190.76|34190.76|34190.76|34190.76|34190.76|34190.76|34190.76|0
1644337220000|2022-02-08 16:20:20|34186.45|34186.45|34186.45|34186.45|34186.45|34186.45|34186.45|34186.45|0
1644337230000|2022-02-08 16:20:30|34182.14|34182.14|34182.14|34182.14|34182.14|34182.14|34177.84|34177.84|0
1644337260000|2022-02-08 16:21:00|34180.37|34180.37|34180.37|34180.37|34180.37|34180.37|34180.37|34180.37|0
1644337270000|2022-02-08 16:21:10|34182.14|34182.14|34182.14|34182.14|34182.14|34182.14|34182.14|34182.14|0
1644337280000|2022-02-08 16:21:20|34177.84|34177.84|34182.14|34182.14|34182.14|34182.14|34173.53|34173.53|0
1644337290000|2022-02-08 16:21:30|34186.45|34186.45|34186.45|34186.45|34186.45|34186.45|34186.45|34186.45|0
1644337310000|2022-02-08 16:21:50|34182.14|34182.14|34182.14|34182.14|34182.14|34182.14|34182.14|34182.14|0
1644337330000|2022-02-08 16:22:10|34183.92|34183.92|34185.7|34185.7|34185.7|34185.7|34183.92|34183.92|0
1644337360000|2022-02-08 16:22:40|34177.09|34177.09|34185.7|34185.7|34185.7|34185.7|34177.09|34177.09|0
1644337390000|2022-02-08 16:23:10|34181.39|34181.39|34185.7|34185.7|34185.7|34185.7|34181.39|34181.39|0
1644337400000|2022-02-08 16:23:20|34181.39|34181.39|34185.7|34185.7|34185.7|34185.7|34177.09|34177.09|0
1644337410000|2022-02-08 16:23:30|34183.92|34183.92|34183.92|34183.92|34183.92|34183.92|34183.92|34183.92|0
1644337440000|2022-02-08 16:24:00|34182.14|34182.14|34176.06|34176.06|34182.14|34182.14|34176.06|34176.06|0
1644337450000|2022-02-08 16:24:10|34167.45|34167.45|34171.75|34171.75|34171.75|34171.75|34167.45|34167.45|0
1644337470000|2022-02-08 16:24:30|34169.98|34169.98|34169.98|34169.98|34169.98|34169.98|34169.98|34169.98|0
1644337490000|2022-02-08 16:24:50|34174.28|34174.28|34174.28|34174.28|34174.28|34174.28|34174.28|34174.28|0
1644337540000|2022-02-08 16:25:40|34178.59|34178.59|34178.59|34178.59|34178.59|34178.59|34178.59|34178.59|0
1644337550000|2022-02-08 16:25:50|34174.28|34174.28|34174.28|34174.28|34174.28|34174.28|34174.28|34174.28|0
1644337580000|2022-02-08 16:26:20|34178.59|34178.59|34178.59|34178.59|34178.59|34178.59|34178.59|34178.59|0
1644337620000|2022-02-08 16:27:00|34174.28|34174.28|34174.28|34174.28|34174.28|34174.28|34174.28|34174.28|0
1644337660000|2022-02-08 16:27:40|34178.59|34178.59|34178.59|34178.59|34178.59|34178.59|34178.59|34178.59|0
1644337680000|2022-02-08 16:28:00|34174.28|34174.28|34174.28|34174.28|34174.28|34174.28|34172.51|34172.51|0
1644337720000|2022-02-08 16:28:40|34172.51|34172.51|34172.51|34172.51|34172.51|34172.51|34172.51|34172.51|0
1644337730000|2022-02-08 16:28:50|34168.2|34168.2|34168.2|34168.2|34168.2|34168.2|34168.2|34168.2|0
1644337740000|2022-02-08 16:29:00|34172.51|34172.51|34172.51|34172.51|34172.51|34172.51|34168.2|34168.2|0
1644337750000|2022-02-08 16:29:10|34174.28|34174.28|34174.28|34174.28|34174.28|34174.28|34174.28|34174.28|0
1644337760000|2022-02-08 16:29:20|34178.59|34178.59|34178.59|34178.59|34178.59|34178.59|34178.59|34178.59|0
1644337770000|2022-02-08 16:29:30|34175.04|34175.04|34178.59|34178.59|34178.59|34178.59|34175.04|34175.04|0
1644337780000|2022-02-08 16:29:40|34176.81|34176.81|34176.81|34176.81|34176.81|34176.81|34176.81|34176.81|0
1644337790000|2022-02-08 16:29:50|34172.51|34172.51|34172.51|34172.51|34172.51|34172.51|34172.51|34172.51|0
1644394500000|2022-02-09 08:15:00|34095.4|34095.4|34104.02|34104.02|34104.02|34104.02|34095.4|34095.4|0
1644394510000|2022-02-09 08:15:10|34100.46|34100.46|34090.82|34090.82|34100.46|34100.46|34086.52|34086.52|0
1644394520000|2022-02-09 08:15:20|34087.27|34087.27|34085.49|34085.49|34089.05|34089.05|34085.49|34085.49|0
1644394540000|2022-02-09 08:15:40|34081.94|34081.94|34096.63|34096.63|34098.41|34098.41|34081.94|34081.94|0
1644394550000|2022-02-09 08:15:50|34098.41|34098.41|34100.19|34100.19|34100.19|34100.19|34098.41|34098.41|0
1644394560000|2022-02-09 08:16:00|34103.74|34103.74|34126.3|34126.3|34126.3|34126.3|34103.74|34103.74|0
1644394570000|2022-02-09 08:16:10|34134.91|34134.91|34143.53|34143.53|34147.83|34147.83|34134.91|34134.91|0
1644394580000|2022-02-09 08:16:20|34152.14|34152.14|34152.14|34152.14|34152.14|34152.14|34152.14|34152.14|0
1644394610000|2022-02-09 08:16:50|34147.83|34147.83|34143.53|34143.53|34147.83|34147.83|34143.53|34143.53|0
1644394620000|2022-02-09 08:17:00|34139.22|34139.22|34151.39|34151.39|34151.39|34151.39|34139.22|34139.22|0
1644394640000|2022-02-09 08:17:20|34147.08|34147.08|34151.39|34151.39|34151.39|34151.39|34147.08|34147.08|0
1644394690000|2022-02-09 08:18:10|34160|34160|34151.39|34151.39|34160|34160|34151.39|34151.39|0
1644394700000|2022-02-09 08:18:20|34138.47|34138.47|34138.47|34138.47|34138.47|34138.47|34132.38|34132.38|0
1644394720000|2022-02-09 08:18:40|34134.16|34134.16|34134.16|34134.16|34134.16|34134.16|34134.16|34134.16|0
1644394730000|2022-02-09 08:18:50|34129.85|34129.85|34123.77|34123.77|34129.85|34129.85|34121.99|34121.99|0
1644394740000|2022-02-09 08:19:00|34121.99|34121.99|34113.38|34113.38|34121.99|34121.99|34113.38|34113.38|0
1644394760000|2022-02-09 08:19:20|34100.46|34100.46|34100.46|34100.46|34100.46|34100.46|34100.46|34100.46|0
1644394770000|2022-02-09 08:19:30|34096.15|34096.15|34097.93|34097.93|34097.93|34097.93|34096.15|34096.15|0
1644394780000|2022-02-09 08:19:40|34106.54|34106.54|34104.77|34104.77|34106.54|34106.54|34104.77|34104.77|0
1644394800000|2022-02-09 08:20:00|34109.07|34109.07|34109.07|34109.07|34109.07|34109.07|34109.07|34109.07|0
1644394810000|2022-02-09 08:20:10|34112.63|34112.63|34108.32|34108.32|34112.63|34112.63|34108.32|34108.32|0
1644394850000|2022-02-09 08:20:50|34112.63|34112.63|34112.63|34112.63|34112.63|34112.63|34112.63|34112.63|0
1644394860000|2022-02-09 08:21:00|34121.24|34121.24|34142.02|34142.02|34142.02|34142.02|34121.24|34121.24|0
1644394890000|2022-02-09 08:21:30|34146.33|34146.33|34150.63|34150.63|34150.63|34150.63|34146.33|34146.33|0
1644394910000|2022-02-09 08:21:50|34154.94|34154.94|34162.8|34162.8|34162.8|34162.8|34154.94|34154.94|0
1644394940000|2022-02-09 08:22:20|34154.19|34154.19|34154.19|34154.19|34154.19|34154.19|34154.19|34154.19|0
1644394970000|2022-02-09 08:22:50|34155.97|34155.97|34164.58|34164.58|34164.58|34164.58|34155.97|34155.97|0
1644394980000|2022-02-09 08:23:00|34166.36|34166.36|34166.36|34166.36|34166.36|34166.36|34166.36|34166.36|0
1644394990000|2022-02-09 08:23:10|34168.13|34168.13|34174.97|34174.97|34174.97|34174.97|34166.36|34166.36|0
1644395000000|2022-02-09 08:23:20|34183.58|34183.58|34185.36|34185.36|34185.36|34185.36|34183.58|34183.58|0
1644395010000|2022-02-09 08:23:30|34181.05|34181.05|34181.05|34181.05|34181.05|34181.05|34181.05|34181.05|0
1644395020000|2022-02-09 08:23:40|34185.36|34185.36|34189.67|34189.67|34189.67|34189.67|34185.36|34185.36|0
1644395030000|2022-02-09 08:23:50|34198.28|34198.28|34198.28|34198.28|34198.28|34198.28|34198.28|34198.28|0
1644395040000|2022-02-09 08:24:00|34193.97|34193.97|34193.97|34193.97|34193.97|34193.97|34193.97|34193.97|0
1644395050000|2022-02-09 08:24:10|34201.08|34201.08|34200.81|34200.81|34209.69|34209.69|34200.81|34200.81|0
1644395060000|2022-02-09 08:24:20|34199.03|34199.03|34192.2|34192.2|34200.81|34200.81|34192.2|34192.2|0
1644395070000|2022-02-09 08:24:30|34187.89|34187.89|34177.5|34177.5|34187.89|34187.89|34177.5|34177.5|0
1644395090000|2022-02-09 08:24:50|34181.8|34181.8|34175.72|34175.72|34181.8|34181.8|34175.72|34175.72|0
1644395120000|2022-02-09 08:25:20|34184.33|34184.33|34192.95|34192.95|34192.95|34192.95|34184.33|34184.33|0
1644395150000|2022-02-09 08:25:50|34184.33|34184.33|34184.33|34184.33|34184.33|34184.33|34184.33|34184.33|0
1644395160000|2022-02-09 08:26:00|34180.03|34180.03|34171.41|34171.41|34180.03|34180.03|34171.41|34171.41|0
1644395170000|2022-02-09 08:26:10|34167.11|34167.11|34167.11|34167.11|34167.11|34167.11|34167.11|34167.11|0
1644395180000|2022-02-09 08:26:20|34165.33|34165.33|34154.94|34154.94|34165.33|34165.33|34154.94|34154.94|0
1644395190000|2022-02-09 08:26:30|34156.72|34156.72|34156.72|34156.72|34156.72|34156.72|34156.72|34156.72|0
1644395200000|2022-02-09 08:26:40|34161.02|34161.02|34161.02|34161.02|34161.02|34161.02|34161.02|34161.02|0
1644395210000|2022-02-09 08:26:50|34159.25|34159.25|34159.25|34159.25|34159.25|34159.25|34159.25|34159.25|0
1644395220000|2022-02-09 08:27:00|34161.02|34161.02|34165.33|34165.33|34165.33|34165.33|34161.02|34161.02|0
1644395240000|2022-02-09 08:27:20|34156.72|34156.72|34152.41|34152.41|34156.72|34156.72|34152.41|34152.41|0
1644395250000|2022-02-09 08:27:30|34156.72|34156.72|34156.72|34156.72|34156.72|34156.72|34156.72|34156.72|0
1644395270000|2022-02-09 08:27:50|34161.02|34161.02|34161.02|34161.02|34161.02|34161.02|34161.02|34161.02|0
1644395280000|2022-02-09 08:28:00|34171.41|34171.41|34175.72|34175.72|34175.72|34175.72|34171.41|34171.41|0
1644395290000|2022-02-09 08:28:10|34188.64|34188.64|34192.95|34192.95|34192.95|34192.95|34188.64|34188.64|0
1644395300000|2022-02-09 08:28:20|34188.64|34188.64|34184.33|34184.33|34188.64|34188.64|34184.33|34184.33|0
1644395310000|2022-02-09 08:28:30|34180.03|34180.03|34176.47|34176.47|34180.03|34180.03|34176.47|34176.47|0
1644395320000|2022-02-09 08:28:40|34163.55|34163.55|34160|34160|34163.55|34163.55|34160|34160|0
1644395330000|2022-02-09 08:28:50|34151.39|34151.39|34151.39|34151.39|34151.39|34151.39|34151.39|34151.39|0
1644395340000|2022-02-09 08:29:00|34157.47|34157.47|34155.69|34155.69|34157.47|34157.47|34155.69|34155.69|0
1644395350000|2022-02-09 08:29:10|34153.92|34153.92|34136.69|34136.69|34157.47|34157.47|34136.69|34136.69|0
1644395360000|2022-02-09 08:29:20|34140.24|34140.24|34144.55|34144.55|34144.55|34144.55|34136.69|34136.69|0
1644395370000|2022-02-09 08:29:30|34141|34141|34153.16|34153.16|34153.16|34153.16|34141|34141|0
1644395400000|2022-02-09 08:30:00|34157.47|34157.47|34161.78|34161.78|34161.78|34161.78|34157.47|34157.47|0
1644395430000|2022-02-09 08:30:30|34170.39|34170.39|34185.09|34185.09|34189.39|34189.39|34170.39|34170.39|0
1644395450000|2022-02-09 08:30:50|34176.47|34176.47|34176.47|34176.47|34176.47|34176.47|34176.47|34176.47|0
1644395460000|2022-02-09 08:31:00|34180.03|34180.03|34180.03|34180.03|34180.03|34180.03|34180.03|34180.03|0
1644395470000|2022-02-09 08:31:10|34192.95|34192.95|34192.95|34192.95|34192.95|34192.95|34192.95|34192.95|0
1644395480000|2022-02-09 08:31:20|34180.03|34180.03|34175.72|34175.72|34180.03|34180.03|34175.72|34175.72|0
1644395490000|2022-02-09 08:31:30|34162.8|34162.8|34167.11|34167.11|34167.11|34167.11|34162.8|34162.8|0
1644395500000|2022-02-09 08:31:40|34168.89|34168.89|34173.19|34173.19|34173.19|34173.19|34168.89|34168.89|0
1644395520000|2022-02-09 08:32:00|34174.97|34174.97|34174.97|34174.97|34174.97|34174.97|34174.97|34174.97|0
1644395530000|2022-02-09 08:32:10|34179.28|34179.28|34179.28|34179.28|34179.28|34179.28|34179.28|34179.28|0
1644395550000|2022-02-09 08:32:30|34174.97|34174.97|34174.97|34174.97|34174.97|34174.97|34174.97|34174.97|0
1644395560000|2022-02-09 08:32:40|34166.36|34166.36|34166.36|34166.36|34166.36|34166.36|34166.36|34166.36|0
1644395570000|2022-02-09 08:32:50|34162.05|34162.05|34162.05|34162.05|34162.05|34162.05|34162.05|34162.05|0
1644395580000|2022-02-09 08:33:00|34163.83|34163.83|34175.99|34175.99|34175.99|34175.99|34163.83|34163.83|0
1644395590000|2022-02-09 08:33:10|34184.61|34184.61|34184.61|34184.61|34184.61|34184.61|34184.61|34184.61|0
1644395620000|2022-02-09 08:33:40|34188.91|34188.91|34188.91|34188.91|34188.91|34188.91|34188.91|34188.91|0
1644395640000|2022-02-09 08:34:00|34190.69|34190.69|34190.69|34190.69|34190.69|34190.69|34190.69|34190.69|0
1644395650000|2022-02-09 08:34:10|34186.38|34186.38|34175.99|34175.99|34186.38|34186.38|34175.99|34175.99|0
1644395660000|2022-02-09 08:34:20|34171.69|34171.69|34171.69|34171.69|34171.69|34171.69|34171.69|34171.69|0
1644395680000|2022-02-09 08:34:40|34175.99|34175.99|34180.3|34180.3|34180.3|34180.3|34175.99|34175.99|0
1644395690000|2022-02-09 08:34:50|34170.66|34170.66|34170.66|34170.66|34170.66|34170.66|34170.66|34170.66|0
1644395720000|2022-02-09 08:35:20|34174.22|34174.22|34177.77|34177.77|34177.77|34177.77|34174.22|34174.22|0
1644395730000|2022-02-09 08:35:30|34173.46|34173.46|34173.46|34173.46|34173.46|34173.46|34173.46|34173.46|0
1644395740000|2022-02-09 08:35:40|34182.08|34182.08|34182.08|34182.08|34182.08|34182.08|34182.08|34182.08|0
1644395750000|2022-02-09 08:35:50|34183.86|34183.86|34183.86|34183.86|34183.86|34183.86|34183.86|34183.86|0
1644395780000|2022-02-09 08:36:20|34188.16|34188.16|34188.16|34188.16|34188.16|34188.16|34188.16|34188.16|0
1644395810000|2022-02-09 08:36:50|34183.86|34183.86|34188.16|34188.16|34188.16|34188.16|34183.86|34183.86|0
1644395830000|2022-02-09 08:37:10|34179.55|34179.55|34175.24|34175.24|34179.55|34179.55|34175.24|34175.24|0
1644395840000|2022-02-09 08:37:20|34180.57|34180.57|34180.57|34180.57|34180.57|34180.57|34180.57|34180.57|0
1644395860000|2022-02-09 08:37:40|34184.88|34184.88|34184.88|34184.88|34184.88|34184.88|34184.88|34184.88|0
1644395870000|2022-02-09 08:37:50|34176.27|34176.27|34179.82|34179.82|34179.82|34179.82|34176.27|34176.27|0
1644395910000|2022-02-09 08:38:30|34184.13|34184.13|34185.91|34185.91|34185.91|34185.91|34184.13|34184.13|0
1644395920000|2022-02-09 08:38:40|34177.29|34177.29|34167.65|34167.65|34177.29|34177.29|34167.65|34167.65|0
1644395950000|2022-02-09 08:39:10|34159.04|34159.04|34159.04|34159.04|34159.04|34159.04|34159.04|34159.04|0
1644395970000|2022-02-09 08:39:30|34160.82|34160.82|34169.43|34169.43|34169.43|34169.43|34160.82|34160.82|0
1644395990000|2022-02-09 08:39:50|34171.21|34171.21|34171.21|34171.21|34171.21|34171.21|34171.21|34171.21|0
1644396000000|2022-02-09 08:40:00|34184.13|34184.13|34184.13|34184.13|34184.13|34184.13|34184.13|34184.13|0
1644396020000|2022-02-09 08:40:20|34185.91|34185.91|34185.91|34185.91|34185.91|34185.91|34185.91|34185.91|0
1644396050000|2022-02-09 08:40:50|34194.52|34194.52|34198.82|34198.82|34198.82|34198.82|34194.52|34194.52|0
1644396060000|2022-02-09 08:41:00|34207.44|34207.44|34207.44|34207.44|34211.74|34211.74|34207.44|34207.44|0
1644396080000|2022-02-09 08:41:20|34203.13|34203.13|34198.82|34198.82|34203.13|34203.13|34198.82|34198.82|0
1644396100000|2022-02-09 08:41:40|34200.6|34200.6|34213.52|34213.52|34213.52|34213.52|34200.6|34200.6|0
1644396110000|2022-02-09 08:41:50|34204.91|34204.91|34196.3|34196.3|34204.91|34204.91|34196.3|34196.3|0
1644396140000|2022-02-09 08:42:20|34191.99|34191.99|34180.57|34180.57|34191.99|34191.99|34180.57|34180.57|0
1644396160000|2022-02-09 08:42:40|34176.27|34176.27|34176.27|34176.27|34176.27|34176.27|34176.27|34176.27|0
1644396190000|2022-02-09 08:43:10|34167.65|34167.65|34165.88|34165.88|34167.65|34167.65|34165.88|34165.88|0
1644396210000|2022-02-09 08:43:30|34174.49|34174.49|34180.57|34180.57|34180.57|34180.57|34174.49|34174.49|0
1644396220000|2022-02-09 08:43:40|34176.27|34176.27|34178.04|34178.04|34178.04|34178.04|34176.27|34176.27|0
1644396240000|2022-02-09 08:44:00|34176.27|34176.27|34176.27|34176.27|34176.27|34176.27|34176.27|34176.27|0
1644396260000|2022-02-09 08:44:20|34171.96|34171.96|34171.96|34171.96|34171.96|34171.96|34171.96|34171.96|0
1644396270000|2022-02-09 08:44:30|34176.27|34176.27|34176.27|34176.27|34176.27|34176.27|34176.27|34176.27|0
1644396320000|2022-02-09 08:45:20|34178.04|34178.04|34139.01|34139.01|34178.04|34178.04|34139.01|34139.01|0
1644396390000|2022-02-09 08:46:30|34134.71|34134.71|34134.71|34134.71|34134.71|34134.71|34134.71|34134.71|0
1644396400000|2022-02-09 08:46:40|34139.01|34139.01|34139.01|34139.01|34139.01|34139.01|34139.01|34139.01|0
1644396450000|2022-02-09 08:47:30|34147.63|34147.63|34147.63|34147.63|34151.93|34151.93|34147.63|34147.63|0
1644396470000|2022-02-09 08:47:50|34149.4|34149.4|34149.4|34149.4|34149.4|34149.4|34149.4|34149.4|0
1644396480000|2022-02-09 08:48:00|34145.1|34145.1|34145.1|34145.1|34145.1|34145.1|34145.1|34145.1|0
1644396490000|2022-02-09 08:48:10|34136.48|34136.48|34136.48|34136.48|34136.48|34136.48|34136.48|34136.48|0
1644396500000|2022-02-09 08:48:20|34132.93|34132.93|34132.93|34132.93|34132.93|34132.93|34132.93|34132.93|0
1644396520000|2022-02-09 08:48:40|34134.71|34134.71|34134.71|34134.71|34134.71|34134.71|34134.71|34134.71|0
1644396530000|2022-02-09 08:48:50|34143.32|34143.32|34147.63|34147.63|34147.63|34147.63|34143.32|34143.32|0
1644396560000|2022-02-09 08:49:20|34151.93|34151.93|34164.1|34164.1|34164.1|34164.1|34151.93|34151.93|0
1644396570000|2022-02-09 08:49:30|34165.88|34165.88|34165.88|34165.88|34165.88|34165.88|34165.88|34165.88|0
1644396580000|2022-02-09 08:49:40|34167.65|34167.65|34167.65|34167.65|34167.65|34167.65|34167.65|34167.65|0
1644396600000|2022-02-09 08:50:00|34171.96|34171.96|34171.96|34171.96|34171.96|34171.96|34171.96|34171.96|0
1644396610000|2022-02-09 08:50:10|34167.65|34167.65|34167.65|34167.65|34167.65|34167.65|34167.65|34167.65|0
1644396620000|2022-02-09 08:50:20|34171.96|34171.96|34171.96|34171.96|34171.96|34171.96|34171.96|34171.96|0
1644396650000|2022-02-09 08:50:50|34176.27|34176.27|34176.27|34176.27|34176.27|34176.27|34176.27|34176.27|0
1644396660000|2022-02-09 08:51:00|34171.96|34171.96|34171.96|34171.96|34171.96|34171.96|34171.96|34171.96|0
1644396670000|2022-02-09 08:51:10|34170.18|34170.18|34170.18|34170.18|34170.18|34170.18|34170.18|34170.18|0
1644396720000|2022-02-09 08:52:00|34176.27|34176.27|34176.27|34176.27|34176.27|34176.27|34176.27|34176.27|0
1644396730000|2022-02-09 08:52:10|34184.88|34184.88|34184.88|34184.88|34184.88|34184.88|34184.88|34184.88|0
1644396740000|2022-02-09 08:52:20|34180.57|34180.57|34189.19|34189.19|34189.19|34189.19|34180.57|34180.57|0
1644396760000|2022-02-09 08:52:40|34190.96|34190.96|34190.96|34190.96|34190.96|34190.96|34190.96|34190.96|0
1644396780000|2022-02-09 08:53:00|34182.35|34182.35|34182.35|34182.35|34182.35|34182.35|34182.35|34182.35|0
1644396790000|2022-02-09 08:53:10|34190.96|34190.96|34190.96|34190.96|34190.96|34190.96|34190.96|34190.96|0
1644396800000|2022-02-09 08:53:20|34195.27|34195.27|34195.27|34195.27|34195.27|34195.27|34195.27|34195.27|0
1644396810000|2022-02-09 08:53:30|34208.19|34208.19|34216.8|34216.8|34221.11|34221.11|34208.19|34208.19|0
1644396820000|2022-02-09 08:53:40|34212.5|34212.5|34212.5|34212.5|34212.5|34212.5|34212.5|34212.5|0
1644396860000|2022-02-09 08:54:20|34217.83|34217.83|34223.16|34223.16|34223.16|34223.16|34217.83|34217.83|0
1644396880000|2022-02-09 08:54:40|34218.85|34218.85|34223.16|34223.16|34223.16|34223.16|34218.85|34218.85|0
1644396940000|2022-02-09 08:55:40|34210.24|34210.24|34214.55|34214.55|34214.55|34214.55|34210.24|34210.24|0
1644396960000|2022-02-09 08:56:00|34210.24|34210.24|34210.24|34210.24|34210.24|34210.24|34210.24|34210.24|0
1644396970000|2022-02-09 08:56:10|34205.93|34205.93|34205.93|34205.93|34205.93|34205.93|34205.93|34205.93|0
1644396980000|2022-02-09 08:56:20|34202.38|34202.38|34204.16|34204.16|34204.16|34204.16|34202.38|34202.38|0
1644396990000|2022-02-09 08:56:30|34207.71|34207.71|34207.71|34207.71|34207.71|34207.71|34207.71|34207.71|0
1644397030000|2022-02-09 08:57:10|34199.1|34199.1|34199.1|34199.1|34199.1|34199.1|34199.1|34199.1|0
1644397040000|2022-02-09 08:57:20|34203.4|34203.4|34213.79|34213.79|34213.79|34213.79|34203.4|34203.4|0
1644397050000|2022-02-09 08:57:30|34218.1|34218.1|34218.1|34218.1|34218.1|34218.1|34218.1|34218.1|0
1644397060000|2022-02-09 08:57:40|34219.88|34219.88|34228.49|34228.49|34228.49|34228.49|34219.88|34219.88|0
1644397070000|2022-02-09 08:57:50|34232.8|34232.8|34232.8|34232.8|34232.8|34232.8|34232.8|34232.8|0
1644397100000|2022-02-09 08:58:20|34224.18|34224.18|34232.05|34232.05|34232.05|34232.05|34224.18|34224.18|0
1644397120000|2022-02-09 08:58:40|34236.35|34236.35|34236.35|34236.35|34236.35|34236.35|34236.35|34236.35|0
1644397160000|2022-02-09 08:59:20|34232.05|34232.05|34232.05|34232.05|34232.05|34232.05|34232.05|34232.05|0
1644397180000|2022-02-09 08:59:40|34236.35|34236.35|34236.35|34236.35|34236.35|34236.35|34236.35|34236.35|0
1644397230000|2022-02-09 09:00:30|34234.57|34234.57|34232.8|34232.8|34234.57|34234.57|34232.8|34232.8|0
1644397250000|2022-02-09 09:00:50|34228.49|34228.49|34228.49|34228.49|34228.49|34228.49|34228.49|34228.49|0
1644397260000|2022-02-09 09:01:00|34232.8|34232.8|34232.8|34232.8|34232.8|34232.8|34232.8|34232.8|0
1644397280000|2022-02-09 09:01:20|34219.88|34219.88|34219.88|34219.88|34219.88|34219.88|34219.88|34219.88|0
1644397310000|2022-02-09 09:01:50|34224.18|34224.18|34224.18|34224.18|34224.18|34224.18|34224.18|34224.18|0
1644397350000|2022-02-09 09:02:30|34220.63|34220.63|34216.32|34216.32|34220.63|34220.63|34212.02|34212.02|0
1644397400000|2022-02-09 09:03:20|34220.63|34220.63|34220.63|34220.63|34220.63|34220.63|34220.63|34220.63|0
1644397410000|2022-02-09 09:03:30|34212.02|34212.02|34216.32|34216.32|34216.32|34216.32|34212.02|34212.02|0
1644397420000|2022-02-09 09:03:40|34207.71|34207.71|34207.71|34207.71|34207.71|34207.71|34207.71|34207.71|0
1644397440000|2022-02-09 09:04:00|34224.94|34224.94|34224.94|34224.94|34224.94|34224.94|34224.94|34224.94|0
1644397530000|2022-02-09 09:05:30|34223.16|34223.16|34223.16|34223.16|34223.16|34223.16|34223.16|34223.16|0
1644397570000|2022-02-09 09:06:10|34220.63|34220.63|34228.49|34228.49|34228.49|34228.49|34220.63|34220.63|0
1644397630000|2022-02-09 09:07:10|34224.18|34224.18|34224.18|34224.18|34224.18|34224.18|34224.18|34224.18|0
1644397690000|2022-02-09 09:08:10|34232.8|34232.8|34226.71|34226.71|34232.8|34232.8|34226.71|34226.71|0
1644397700000|2022-02-09 09:08:20|34231.02|34231.02|34231.02|34231.02|34231.02|34231.02|34231.02|34231.02|0
1644397710000|2022-02-09 09:08:30|34232.8|34232.8|34228.49|34228.49|34232.8|34232.8|34228.49|34228.49|0
1644397730000|2022-02-09 09:08:50|34224.18|34224.18|34224.18|34224.18|34224.18|34224.18|34224.18|34224.18|0
1644397750000|2022-02-09 09:09:10|34225.96|34225.96|34225.96|34225.96|34225.96|34225.96|34225.96|34225.96|0
1644397810000|2022-02-09 09:10:10|34217.35|34217.35|34213.04|34213.04|34217.35|34217.35|34213.04|34213.04|0
1644397820000|2022-02-09 09:10:20|34221.66|34221.66|34221.66|34221.66|34221.66|34221.66|34221.66|34221.66|0
1644397850000|2022-02-09 09:10:50|34225.96|34225.96|34225.96|34225.96|34225.96|34225.96|34225.96|34225.96|0
1644397870000|2022-02-09 09:11:10|34224.18|34224.18|34224.18|34224.18|34224.18|34224.18|34224.18|34224.18|0
1644397920000|2022-02-09 09:12:00|34228.49|34228.49|34228.49|34228.49|34228.49|34228.49|34228.49|34228.49|0
1644397940000|2022-02-09 09:12:20|34226.71|34226.71|34226.71|34226.71|34226.71|34226.71|34226.71|34226.71|0
1644397990000|2022-02-09 09:13:10|34231.02|34231.02|34231.02|34231.02|34231.02|34231.02|34231.02|34231.02|0
1644398020000|2022-02-09 09:13:40|34224.18|34224.18|34224.18|34224.18|34224.18|34224.18|34224.18|34224.18|0
1644398090000|2022-02-09 09:14:50|34227.74|34227.74|34227.74|34227.74|34227.74|34227.74|34227.74|34227.74|0
1644398100000|2022-02-09 09:15:00|34223.43|34223.43|34221.66|34221.66|34223.43|34223.43|34221.66|34221.66|0
1644398110000|2022-02-09 09:15:10|34225.96|34225.96|34225.96|34225.96|34225.96|34225.96|34225.96|34225.96|0
1644398120000|2022-02-09 09:15:20|34221.66|34221.66|34221.66|34221.66|34221.66|34221.66|34221.66|34221.66|0
1644398170000|2022-02-09 09:16:10|34217.35|34217.35|34200.12|34200.12|34217.35|34217.35|34200.12|34200.12|0
1644398180000|2022-02-09 09:16:20|34195.82|34195.82|34195.82|34195.82|34195.82|34195.82|34195.82|34195.82|0
1644398210000|2022-02-09 09:16:50|34194.04|34194.04|34194.04|34194.04|34194.04|34194.04|34194.04|34194.04|0
1644398230000|2022-02-09 09:17:10|34185.43|34185.43|34185.43|34185.43|34185.43|34185.43|34185.43|34185.43|0
1644398250000|2022-02-09 09:17:30|34181.12|34181.12|34181.12|34181.12|34181.12|34181.12|34181.12|34181.12|0
1644398260000|2022-02-09 09:17:40|34172.51|34172.51|34168.95|34168.95|34172.51|34172.51|34168.95|34168.95|0
1644398300000|2022-02-09 09:18:20|34167.18|34167.18|34167.18|34167.18|34167.18|34167.18|34167.18|34167.18|0
1644398310000|2022-02-09 09:18:30|34162.87|34162.87|34175.79|34175.79|34175.79|34175.79|34162.87|34162.87|0
1644398340000|2022-02-09 09:19:00|34180.09|34180.09|34184.4|34184.4|34184.4|34184.4|34180.09|34180.09|0
1644398360000|2022-02-09 09:19:20|34188.71|34188.71|34188.71|34188.71|34188.71|34188.71|34188.71|34188.71|0
1644398370000|2022-02-09 09:19:30|34193.01|34193.01|34193.01|34193.01|34193.01|34193.01|34193.01|34193.01|0
1644398380000|2022-02-09 09:19:40|34197.32|34197.32|34204.43|34204.43|34204.43|34204.43|34197.32|34197.32|0
1644398390000|2022-02-09 09:19:50|34200.12|34200.12|34200.12|34200.12|34200.12|34200.12|34200.12|34200.12|0
1644398420000|2022-02-09 09:20:20|34195.82|34195.82|34195.82|34195.82|34195.82|34195.82|34195.82|34195.82|0
1644398490000|2022-02-09 09:21:30|34192.26|34192.26|34192.26|34192.26|34192.26|34192.26|34192.26|34192.26|0
1644398500000|2022-02-09 09:21:40|34196.57|34196.57|34196.57|34196.57|34196.57|34196.57|34196.57|34196.57|0
1644398510000|2022-02-09 09:21:50|34194.79|34194.79|34190.48|34190.48|34194.79|34194.79|34190.48|34190.48|0
1644398630000|2022-02-09 09:23:50|34186.93|34186.93|34180.85|34180.85|34186.93|34186.93|34180.85|34180.85|0
1644398660000|2022-02-09 09:24:20|34167.93|34167.93|34174.01|34174.01|34174.01|34174.01|34167.93|34167.93|0
1644398680000|2022-02-09 09:24:40|34169.7|34169.7|34169.7|34169.7|34169.7|34169.7|34169.7|34169.7|0
1644398730000|2022-02-09 09:25:30|34178.32|34178.32|34178.32|34178.32|34178.32|34178.32|34178.32|34178.32|0
1644398750000|2022-02-09 09:25:50|34186.93|34186.93|34188.71|34188.71|34188.71|34188.71|34186.93|34186.93|0
1644398770000|2022-02-09 09:26:10|34193.01|34193.01|34188.71|34188.71|34193.01|34193.01|34188.71|34188.71|0
1644398790000|2022-02-09 09:26:30|34186.93|34186.93|34186.93|34186.93|34186.93|34186.93|34186.93|34186.93|0
1644398830000|2022-02-09 09:27:10|34185.15|34185.15|34180.85|34180.85|34185.15|34185.15|34180.85|34180.85|0
1644398840000|2022-02-09 09:27:20|34185.15|34185.15|34183.38|34183.38|34185.15|34185.15|34183.38|34183.38|0
1644398850000|2022-02-09 09:27:30|34174.76|34174.76|34174.76|34174.76|34174.76|34174.76|34174.76|34174.76|0
1644398860000|2022-02-09 09:27:40|34170.46|34170.46|34170.46|34170.46|34170.46|34170.46|34170.46|34170.46|0
1644398870000|2022-02-09 09:27:50|34174.76|34174.76|34174.76|34174.76|34174.76|34174.76|34174.76|34174.76|0
1644398890000|2022-02-09 09:28:10|34166.15|34166.15|34166.15|34166.15|34166.15|34166.15|34166.15|34166.15|0
1644398900000|2022-02-09 09:28:20|34157.54|34157.54|34157.54|34157.54|34157.54|34157.54|34157.54|34157.54|0
1644398910000|2022-02-09 09:28:30|34161.84|34161.84|34161.84|34161.84|34161.84|34161.84|34161.84|34161.84|0
1644398940000|2022-02-09 09:29:00|34166.15|34166.15|34166.15|34166.15|34166.15|34166.15|34166.15|34166.15|0
1644398960000|2022-02-09 09:29:20|34167.93|34167.93|34167.93|34167.93|34167.93|34167.93|34167.93|34167.93|0
1644398980000|2022-02-09 09:29:40|34166.15|34166.15|34168.68|34168.68|34170.46|34170.46|34166.15|34166.15|0
1644399050000|2022-02-09 09:30:50|34160.07|34160.07|34160.07|34160.07|34160.07|34160.07|34160.07|34160.07|0
1644399080000|2022-02-09 09:31:20|34161.84|34161.84|34161.84|34161.84|34161.84|34161.84|34161.84|34161.84|0
1644399110000|2022-02-09 09:31:50|34157.54|34157.54|34157.54|34157.54|34157.54|34157.54|34157.54|34157.54|0
1644399140000|2022-02-09 09:32:20|34161.84|34161.84|34161.84|34161.84|34161.84|34161.84|34161.84|34161.84|0
1644399160000|2022-02-09 09:32:40|34157.54|34157.54|34157.54|34157.54|34157.54|34157.54|34157.54|34157.54|0
1644399180000|2022-02-09 09:33:00|34155.76|34155.76|34153.98|34153.98|34155.76|34155.76|34153.98|34153.98|0
1644399200000|2022-02-09 09:33:20|34149.68|34149.68|34145.37|34145.37|34149.68|34149.68|34145.37|34145.37|0
1644399270000|2022-02-09 09:34:30|34149.68|34149.68|34155.76|34155.76|34155.76|34155.76|34149.68|34149.68|0
1644399290000|2022-02-09 09:34:50|34151.45|34151.45|34149.68|34149.68|34151.45|34151.45|34149.68|34149.68|0
1644399330000|2022-02-09 09:35:30|34145.37|34145.37|34145.37|34145.37|34145.37|34145.37|34145.37|34145.37|0
1644399340000|2022-02-09 09:35:40|34141.82|34141.82|34128.9|34128.9|34141.82|34141.82|34128.9|34128.9|0
1644399350000|2022-02-09 09:35:50|34133.2|34133.2|34133.2|34133.2|34133.2|34133.2|34133.2|34133.2|0
1644399370000|2022-02-09 09:36:10|34137.51|34137.51|34137.51|34137.51|34137.51|34137.51|34137.51|34137.51|0
1644399400000|2022-02-09 09:36:40|34146.12|34146.12|34146.12|34146.12|34146.12|34146.12|34146.12|34146.12|0
1644399410000|2022-02-09 09:36:50|34160.82|34160.82|34160.82|34160.82|34160.82|34160.82|34160.82|34160.82|0
1644399430000|2022-02-09 09:37:10|34165.12|34165.12|34165.12|34165.12|34165.12|34165.12|34165.12|34165.12|0
1644399450000|2022-02-09 09:37:30|34160.82|34160.82|34160.82|34160.82|34160.82|34160.82|34160.82|34160.82|0
1644399500000|2022-02-09 09:38:20|34156.51|34156.51|34147.9|34147.9|34156.51|34156.51|34139.29|34139.29|0
1644399540000|2022-02-09 09:39:00|34143.59|34143.59|34143.59|34143.59|34143.59|34143.59|34143.59|34143.59|0
1644399550000|2022-02-09 09:39:10|34147.9|34147.9|34147.9|34147.9|34147.9|34147.9|34147.9|34147.9|0
1644399590000|2022-02-09 09:39:50|34152.21|34152.21|34152.21|34152.21|34152.21|34152.21|34152.21|34152.21|0
1644399610000|2022-02-09 09:40:10|34147.9|34147.9|34147.9|34147.9|34147.9|34147.9|34147.9|34147.9|0
1644399630000|2022-02-09 09:40:30|34143.59|34143.59|34143.59|34143.59|34143.59|34143.59|34143.59|34143.59|0
1644399690000|2022-02-09 09:41:30|34139.29|34139.29|34139.29|34139.29|34139.29|34139.29|34139.29|34139.29|0
1644399710000|2022-02-09 09:41:50|34143.59|34143.59|34143.59|34143.59|34143.59|34143.59|34143.59|34143.59|0
1644399730000|2022-02-09 09:42:10|34147.15|34147.15|34147.15|34147.15|34147.15|34147.15|34147.15|34147.15|0
1644399740000|2022-02-09 09:42:20|34142.84|34142.84|34142.84|34142.84|34142.84|34142.84|34142.84|34142.84|0
1644399750000|2022-02-09 09:42:30|34141.06|34141.06|34141.06|34141.06|34141.06|34141.06|34141.06|34141.06|0
1644399820000|2022-02-09 09:43:40|34128.14|34128.14|34128.14|34128.14|34128.14|34128.14|34128.14|34128.14|0
1644399830000|2022-02-09 09:43:50|34119.53|34119.53|34117.75|34117.75|34119.53|34119.53|34117.75|34117.75|0
1644399840000|2022-02-09 09:44:00|34113.45|34113.45|34100.53|34100.53|34113.45|34113.45|34100.53|34100.53|0
1644399850000|2022-02-09 09:44:10|34104.83|34104.83|34109.14|34109.14|34109.14|34109.14|34104.83|34104.83|0
1644399890000|2022-02-09 09:44:50|34107.36|34107.36|34107.36|34107.36|34107.36|34107.36|34107.36|34107.36|0
1644399900000|2022-02-09 09:45:00|34103.06|34103.06|34101.28|34101.28|34103.06|34103.06|34101.28|34101.28|0
1644399930000|2022-02-09 09:45:30|34105.59|34105.59|34105.59|34105.59|34105.59|34105.59|34105.59|34105.59|0
1644399940000|2022-02-09 09:45:40|34096.97|34096.97|34096.97|34096.97|34096.97|34096.97|34096.97|34096.97|0
1644399950000|2022-02-09 09:45:50|34098.75|34098.75|34098.75|34098.75|34098.75|34098.75|34098.75|34098.75|0
1644399970000|2022-02-09 09:46:10|34107.36|34107.36|34115.98|34115.98|34115.98|34115.98|34107.36|34107.36|0
1644400000000|2022-02-09 09:46:40|34122.06|34122.06|34122.06|34122.06|34122.06|34122.06|34122.06|34122.06|0
1644400040000|2022-02-09 09:47:20|34123.84|34123.84|34123.84|34123.84|34123.84|34123.84|34123.84|34123.84|0
1644400050000|2022-02-09 09:47:30|34128.14|34128.14|34128.14|34128.14|34128.14|34128.14|34128.14|34128.14|0
1644400070000|2022-02-09 09:47:50|34123.84|34123.84|34123.84|34123.84|34123.84|34123.84|34123.84|34123.84|0
1644400080000|2022-02-09 09:48:00|34115.22|34115.22|34115.22|34115.22|34115.22|34115.22|34115.22|34115.22|0
1644400090000|2022-02-09 09:48:10|34119.53|34119.53|34119.53|34119.53|34119.53|34119.53|34119.53|34119.53|0
1644400190000|2022-02-09 09:49:50|34117.75|34117.75|34117.75|34117.75|34117.75|34117.75|34117.75|34117.75|0
1644400200000|2022-02-09 09:50:00|34112.42|34112.42|34108.12|34108.12|34112.42|34112.42|34108.12|34108.12|0
1644400210000|2022-02-09 09:50:10|34103.81|34103.81|34103.81|34103.81|34103.81|34103.81|34103.81|34103.81|0
1644400260000|2022-02-09 09:51:00|34108.12|34108.12|34108.12|34108.12|34108.12|34108.12|34108.12|34108.12|0
1644400290000|2022-02-09 09:51:30|34126.37|34126.37|34126.37|34126.37|34126.37|34126.37|34126.37|34126.37|0
1644400460000|2022-02-09 09:54:20|34122.06|34122.06|34122.06|34122.06|34122.06|34122.06|34122.06|34122.06|0
1644400490000|2022-02-09 09:54:50|34115.98|34115.98|34115.98|34115.98|34115.98|34115.98|34115.98|34115.98|0
1644400510000|2022-02-09 09:55:10|34120.28|34120.28|34124.59|34124.59|34124.59|34124.59|34120.28|34120.28|0
1644400530000|2022-02-09 09:55:30|34128.9|34128.9|34128.9|34128.9|34128.9|34128.9|34128.9|34128.9|0
1644400600000|2022-02-09 09:56:40|34134.23|34134.23|34134.23|34134.23|34134.23|34134.23|34134.23|34134.23|0
1644400610000|2022-02-09 09:56:50|34138.53|34138.53|34147.15|34147.15|34147.15|34147.15|34138.53|34138.53|0
1644400620000|2022-02-09 09:57:00|34150.7|34150.7|34150.7|34150.7|34150.7|34150.7|34150.7|34150.7|0
1644400690000|2022-02-09 09:58:10|34152.48|34152.48|34174.01|34174.01|34174.01|34174.01|34152.48|34152.48|0
1644400760000|2022-02-09 09:59:20|34156.79|34156.79|34156.79|34156.79|34156.79|34156.79|34156.79|34156.79|0
1644400770000|2022-02-09 09:59:30|34155.01|34155.01|34155.01|34155.01|34155.01|34155.01|34155.01|34155.01|0
1644400780000|2022-02-09 09:59:40|34151.45|34151.45|34151.45|34151.45|34151.45|34151.45|34151.45|34151.45|0
1644400820000|2022-02-09 10:00:20|34155.76|34155.76|34151.45|34151.45|34155.76|34155.76|34151.45|34151.45|0
1644400860000|2022-02-09 10:01:00|34147.9|34147.9|34147.9|34147.9|34147.9|34147.9|34147.9|34147.9|0
1644400880000|2022-02-09 10:01:20|34134.98|34134.98|34134.98|34134.98|34134.98|34134.98|34134.98|34134.98|0
1644400890000|2022-02-09 10:01:30|34125.34|34125.34|34110.64|34110.64|34125.34|34125.34|34110.64|34110.64|0
1644400910000|2022-02-09 10:01:50|34106.34|34106.34|34106.34|34106.34|34106.34|34106.34|34106.34|34106.34|0
1644400980000|2022-02-09 10:03:00|34102.78|34102.78|34095.68|34095.68|34102.78|34102.78|34095.68|34095.68|0
1644400990000|2022-02-09 10:03:10|34091.37|34091.37|34087.06|34087.06|34091.37|34091.37|34087.06|34087.06|0
1644401000000|2022-02-09 10:03:20|34091.37|34091.37|34091.37|34091.37|34091.37|34091.37|34091.37|34091.37|0
1644401040000|2022-02-09 10:04:00|34089.59|34089.59|34084.26|34084.26|34089.59|34089.59|34084.26|34084.26|0
1644401060000|2022-02-09 10:04:20|34082.48|34082.48|34082.48|34082.48|34082.48|34082.48|34082.48|34082.48|0
1644401090000|2022-02-09 10:04:50|34086.79|34086.79|34086.79|34086.79|34086.79|34086.79|34086.79|34086.79|0
1644401100000|2022-02-09 10:05:00|34078.18|34078.18|34078.18|34078.18|34078.18|34078.18|34078.18|34078.18|0
1644401160000|2022-02-09 10:06:00|34073.87|34073.87|34073.87|34073.87|34073.87|34073.87|34073.87|34073.87|0
1644401170000|2022-02-09 10:06:10|34069.56|34069.56|34069.56|34069.56|34069.56|34069.56|34069.56|34069.56|0
1644401190000|2022-02-09 10:06:30|34065.26|34065.26|34069.56|34069.56|34069.56|34069.56|34065.26|34065.26|0
1644401210000|2022-02-09 10:06:50|34073.87|34073.87|34078.18|34078.18|34078.18|34078.18|34073.87|34073.87|0
1644401260000|2022-02-09 10:07:40|34073.87|34073.87|34073.87|34073.87|34073.87|34073.87|34073.87|34073.87|0
1644401280000|2022-02-09 10:08:00|34072.09|34072.09|34070.32|34070.32|34072.09|34072.09|34070.32|34070.32|0
1644401310000|2022-02-09 10:08:30|34074.62|34074.62|34079.95|34079.95|34079.95|34079.95|34074.62|34074.62|0
1644401340000|2022-02-09 10:09:00|34083.51|34083.51|34083.51|34083.51|34083.51|34083.51|34083.51|34083.51|0
1644401360000|2022-02-09 10:09:20|34092.12|34092.12|34092.12|34092.12|34092.12|34092.12|34092.12|34092.12|0
1644401370000|2022-02-09 10:09:30|34095.68|34095.68|34101.76|34101.76|34101.76|34101.76|34095.68|34095.68|0
1644401390000|2022-02-09 10:09:50|34097.45|34097.45|34099.98|34099.98|34101.76|34101.76|34097.45|34097.45|0
1644401400000|2022-02-09 10:10:00|34095.68|34095.68|34095.68|34095.68|34095.68|34095.68|34095.68|34095.68|0
1644401470000|2022-02-09 10:11:10|34099.23|34099.23|34099.23|34099.23|34099.23|34099.23|34099.23|34099.23|0
1644401500000|2022-02-09 10:11:40|34094.92|34094.92|34094.92|34094.92|34094.92|34094.92|34094.92|34094.92|0
1644401580000|2022-02-09 10:13:00|34091.37|34091.37|34091.37|34091.37|34091.37|34091.37|34091.37|34091.37|0
1644401610000|2022-02-09 10:13:30|34087.06|34087.06|34087.06|34087.06|34087.06|34087.06|34087.06|34087.06|0
1644401660000|2022-02-09 10:14:20|34074.14|34074.14|34074.14|34074.14|34074.14|34074.14|34074.14|34074.14|0
1644401670000|2022-02-09 10:14:30|34069.84|34069.84|34069.84|34069.84|34069.84|34069.84|34069.84|34069.84|0
1644401700000|2022-02-09 10:15:00|34061.22|34061.22|34052.61|34052.61|34061.22|34061.22|34048.3|34048.3|0
1644401710000|2022-02-09 10:15:10|34044|34044|34038.67|34038.67|34044|34044|34038.67|34038.67|0
1644401740000|2022-02-09 10:15:40|34025.75|34025.75|34034.36|34034.36|34034.36|34034.36|34025.75|34025.75|0
1644401770000|2022-02-09 10:16:10|34038.67|34038.67|34042.22|34042.22|34042.22|34042.22|34038.67|34038.67|0
1644401780000|2022-02-09 10:16:20|34045.77|34045.77|34044|34044|34045.77|34045.77|34044|34044|0
1644401790000|2022-02-09 10:16:30|34039.69|34039.69|34039.69|34039.69|34039.69|34039.69|34039.69|34039.69|0
1644401820000|2022-02-09 10:17:00|34035.38|34035.38|34031.08|34031.08|34035.38|34035.38|34031.08|34031.08|0
1644401830000|2022-02-09 10:17:10|34032.86|34032.86|34032.86|34032.86|34032.86|34032.86|34032.86|34032.86|0
1644401840000|2022-02-09 10:17:20|34041.47|34041.47|34041.47|34041.47|34041.47|34041.47|34041.47|34041.47|0
1644401860000|2022-02-09 10:17:40|34045.77|34045.77|34045.77|34045.77|34050.08|34050.08|34045.77|34045.77|0
1644401880000|2022-02-09 10:18:00|34050.08|34050.08|34050.08|34050.08|34050.08|34050.08|34050.08|34050.08|0
1644401900000|2022-02-09 10:18:20|34045.77|34045.77|34045.77|34045.77|34045.77|34045.77|34045.77|34045.77|0
1644401910000|2022-02-09 10:18:30|34039.69|34039.69|34031.08|34031.08|34039.69|34039.69|34031.08|34031.08|0
1644401920000|2022-02-09 10:18:40|34026.77|34026.77|34026.77|34026.77|34026.77|34026.77|34026.77|34026.77|0
1644401940000|2022-02-09 10:19:00|34018.16|34018.16|34018.16|34018.16|34018.16|34018.16|34018.16|34018.16|0
1644401980000|2022-02-09 10:19:40|34022.47|34022.47|34026.77|34026.77|34031.08|34031.08|34022.47|34022.47|0
1644402020000|2022-02-09 10:20:20|34030.33|34030.33|34043.25|34043.25|34043.25|34043.25|34030.33|34030.33|0
1644402040000|2022-02-09 10:20:40|34034.63|34034.63|34034.63|34034.63|34034.63|34034.63|34034.63|34034.63|0
1644402050000|2022-02-09 10:20:50|34038.94|34038.94|34038.94|34038.94|34038.94|34038.94|34038.94|34038.94|0
1644402110000|2022-02-09 10:21:50|34032.86|34032.86|34032.86|34032.86|34032.86|34032.86|34032.86|34032.86|0
1644402160000|2022-02-09 10:22:40|34037.16|34037.16|34037.16|34037.16|34037.16|34037.16|34037.16|34037.16|0
1644402270000|2022-02-09 10:24:30|34045.77|34045.77|34045.77|34045.77|34045.77|34045.77|34045.77|34045.77|0
1644402360000|2022-02-09 10:26:00|34044|34044|34033.61|34033.61|34044|34044|34033.61|34033.61|0
1644402370000|2022-02-09 10:26:10|34031.83|34031.83|34031.83|34031.83|34031.83|34031.83|34031.83|34031.83|0
1644402400000|2022-02-09 10:26:40|34027.52|34027.52|34027.52|34027.52|34027.52|34027.52|34027.52|34027.52|0
1644402420000|2022-02-09 10:27:00|34023.22|34023.22|34023.22|34023.22|34023.22|34023.22|34023.22|34023.22|0
1644402430000|2022-02-09 10:27:10|34024.99|34024.99|34024.99|34024.99|34024.99|34024.99|34024.99|34024.99|0
1644402440000|2022-02-09 10:27:20|34020.69|34020.69|34020.69|34020.69|34020.69|34020.69|34020.69|34020.69|0
1644402510000|2022-02-09 10:28:30|34024.99|34024.99|34026.77|34026.77|34026.77|34026.77|34024.99|34024.99|0
1644402530000|2022-02-09 10:28:50|34031.08|34031.08|34031.08|34031.08|34031.08|34031.08|34031.08|34031.08|0
1644402550000|2022-02-09 10:29:10|34026.77|34026.77|34026.77|34026.77|34026.77|34026.77|34026.77|34026.77|0
1644402600000|2022-02-09 10:30:00|34018.16|34018.16|34018.16|34018.16|34018.16|34018.16|34018.16|34018.16|0
1644402610000|2022-02-09 10:30:10|34013.85|34013.85|34013.85|34013.85|34013.85|34013.85|34013.85|34013.85|0
1644402620000|2022-02-09 10:30:20|34018.16|34018.16|34018.16|34018.16|34018.16|34018.16|34018.16|34018.16|0
1644402680000|2022-02-09 10:31:20|34013.85|34013.85|34013.85|34013.85|34013.85|34013.85|34013.85|34013.85|0
1644402760000|2022-02-09 10:32:40|34009.55|34009.55|34009.55|34009.55|34009.55|34009.55|34009.55|34009.55|0
1644402770000|2022-02-09 10:32:50|34005.99|34005.99|34004.21|34004.21|34005.99|34005.99|34004.21|34004.21|0
1644402780000|2022-02-09 10:33:00|33999.91|33999.91|33999.91|33999.91|33999.91|33999.91|33999.91|33999.91|0
1644402800000|2022-02-09 10:33:20|34030.05|34030.05|34040.44|34040.44|34040.44|34040.44|34030.05|34030.05|0
1644402810000|2022-02-09 10:33:30|34036.14|34036.14|34036.14|34036.14|34036.14|34036.14|34036.14|34036.14|0
1644402830000|2022-02-09 10:33:50|34027.52|34027.52|34027.52|34027.52|34031.83|34031.83|34027.52|34027.52|0
1644402850000|2022-02-09 10:34:10|34023.22|34023.22|34023.22|34023.22|34023.22|34023.22|34023.22|34023.22|0
1644402860000|2022-02-09 10:34:20|34018.91|34018.91|34018.91|34018.91|34018.91|34018.91|34018.91|34018.91|0
1644402910000|2022-02-09 10:35:10|34022.47|34022.47|34022.47|34022.47|34022.47|34022.47|34022.47|34022.47|0
1644402950000|2022-02-09 10:35:50|34035.38|34035.38|34035.38|34035.38|34035.38|34035.38|34035.38|34035.38|0
1644402990000|2022-02-09 10:36:30|34037.16|34037.16|34037.16|34037.16|34037.16|34037.16|34037.16|34037.16|0
1644403000000|2022-02-09 10:36:40|34050.08|34050.08|34050.08|34050.08|34050.08|34050.08|34050.08|34050.08|0
1644403050000|2022-02-09 10:37:30|34046.53|34046.53|34042.22|34042.22|34046.53|34046.53|34042.22|34042.22|0
1644403080000|2022-02-09 10:38:00|34046.53|34046.53|34044.75|34044.75|34046.53|34046.53|34044.75|34044.75|0
1644403120000|2022-02-09 10:38:40|34042.97|34042.97|34042.97|34042.97|34042.97|34042.97|34042.97|34042.97|0
1644403360000|2022-02-09 10:42:40|34044.75|34044.75|34044.75|34044.75|34044.75|34044.75|34044.75|34044.75|0
1644403390000|2022-02-09 10:43:10|34040.44|34040.44|34036.14|34036.14|34040.44|34040.44|34036.14|34036.14|0
1644403400000|2022-02-09 10:43:20|34031.83|34031.83|34027.52|34027.52|34031.83|34031.83|34027.52|34027.52|0
1644403430000|2022-02-09 10:43:50|34031.83|34031.83|34031.83|34031.83|34031.83|34031.83|34031.83|34031.83|0
1644403440000|2022-02-09 10:44:00|34030.05|34030.05|34030.05|34030.05|34030.05|34030.05|34030.05|34030.05|0
1644403470000|2022-02-09 10:44:30|34034.36|34034.36|34042.97|34042.97|34042.97|34042.97|34034.36|34034.36|0
1644403540000|2022-02-09 10:45:40|34041.2|34041.2|34045.5|34045.5|34045.5|34045.5|34041.2|34041.2|0
1644403620000|2022-02-09 10:47:00|34041.2|34041.2|34041.2|34041.2|34041.2|34041.2|34041.2|34041.2|0
1644403680000|2022-02-09 10:48:00|34045.5|34045.5|34049.06|34049.06|34049.06|34049.06|34045.5|34045.5|0
1644403740000|2022-02-09 10:49:00|34057.67|34057.67|34070.59|34070.59|34070.59|34070.59|34057.67|34057.67|0
1644403760000|2022-02-09 10:49:20|34061.98|34061.98|34061.98|34061.98|34061.98|34061.98|34061.98|34061.98|0
1644403790000|2022-02-09 10:49:50|34060.2|34060.2|34060.2|34060.2|34060.2|34060.2|34060.2|34060.2|0
1644403800000|2022-02-09 10:50:00|34055.89|34055.89|34043.72|34043.72|34055.89|34055.89|34043.72|34043.72|0
1644403810000|2022-02-09 10:50:10|34047.28|34047.28|34047.28|34047.28|34047.28|34047.28|34047.28|34047.28|0
1644403860000|2022-02-09 10:51:00|34049.06|34049.06|34049.06|34049.06|34049.06|34049.06|34049.06|34049.06|0
1644403920000|2022-02-09 10:52:00|34053.36|34053.36|34053.36|34053.36|34053.36|34053.36|34053.36|34053.36|0
1644404000000|2022-02-09 10:53:20|34057.67|34057.67|34066.28|34066.28|34066.28|34066.28|34057.67|34057.67|0
1644404010000|2022-02-09 10:53:30|34070.59|34070.59|34068.06|34068.06|34072.37|34072.37|34068.06|34068.06|0
1644404020000|2022-02-09 10:53:40|34072.37|34072.37|34072.37|34072.37|34072.37|34072.37|34072.37|34072.37|0
1644404080000|2022-02-09 10:54:40|34076.67|34076.67|34087.06|34087.06|34087.06|34087.06|34076.67|34076.67|0
1644404090000|2022-02-09 10:54:50|34091.37|34091.37|34079.2|34079.2|34091.37|34091.37|34079.2|34079.2|0
1644404100000|2022-02-09 10:55:00|34074.89|34074.89|34074.89|34074.89|34074.89|34074.89|34074.89|34074.89|0
1644404160000|2022-02-09 10:56:00|34079.2|34079.2|34079.2|34079.2|34079.2|34079.2|34079.2|34079.2|0
1644404180000|2022-02-09 10:56:20|34074.89|34074.89|34074.89|34074.89|34074.89|34074.89|34074.89|34074.89|0
1644404210000|2022-02-09 10:56:50|34079.2|34079.2|34079.2|34079.2|34079.2|34079.2|34079.2|34079.2|0
1644404240000|2022-02-09 10:57:20|34083.51|34083.51|34083.51|34083.51|34083.51|34083.51|34083.51|34083.51|0
1644404250000|2022-02-09 10:57:30|34085.29|34085.29|34085.29|34085.29|34085.29|34085.29|34085.29|34085.29|0
1644404290000|2022-02-09 10:58:10|34095.68|34095.68|34095.68|34095.68|34095.68|34095.68|34095.68|34095.68|0
1644404300000|2022-02-09 10:58:20|34093.9|34093.9|34093.9|34093.9|34093.9|34093.9|34093.9|34093.9|0
1644404310000|2022-02-09 10:58:30|34098.2|34098.2|34098.2|34098.2|34098.2|34098.2|34098.2|34098.2|0
1644404330000|2022-02-09 10:58:50|34106.82|34106.82|34106.82|34106.82|34106.82|34106.82|34106.82|34106.82|0
1644404350000|2022-02-09 10:59:10|34110.37|34110.37|34110.37|34110.37|34110.37|34110.37|34110.37|34110.37|0
1644404360000|2022-02-09 10:59:20|34118.98|34118.98|34114.68|34114.68|34118.98|34118.98|34114.68|34114.68|0
1644404380000|2022-02-09 10:59:40|34123.29|34123.29|34123.29|34123.29|34123.29|34123.29|34123.29|34123.29|0
1644404390000|2022-02-09 10:59:50|34118.98|34118.98|34118.98|34118.98|34118.98|34118.98|34118.98|34118.98|0
1644404430000|2022-02-09 11:00:30|34117.21|34117.21|34117.21|34117.21|34117.21|34117.21|34117.21|34117.21|0
1644404440000|2022-02-09 11:00:40|34112.9|34112.9|34108.59|34108.59|34112.9|34112.9|34108.59|34108.59|0
1644404450000|2022-02-09 11:00:50|34112.9|34112.9|34111.12|34111.12|34112.9|34112.9|34111.12|34111.12|0
1644404490000|2022-02-09 11:01:30|34115.43|34115.43|34115.43|34115.43|34115.43|34115.43|34115.43|34115.43|0
1644404540000|2022-02-09 11:02:20|34119.74|34119.74|34125.82|34125.82|34125.82|34125.82|34119.74|34119.74|0
1644404560000|2022-02-09 11:02:40|34130.13|34130.13|34130.13|34130.13|34130.13|34130.13|34130.13|34130.13|0
1644404570000|2022-02-09 11:02:50|34134.43|34134.43|34143.05|34143.05|34143.05|34143.05|34134.43|34134.43|0
1644404580000|2022-02-09 11:03:00|34146.6|34146.6|34146.6|34146.6|34146.6|34146.6|34146.6|34146.6|0
1644404600000|2022-02-09 11:03:20|34150.91|34150.91|34150.91|34150.91|34150.91|34150.91|34150.91|34150.91|0
1644404650000|2022-02-09 11:04:10|34155.21|34155.21|34159.52|34159.52|34159.52|34159.52|34155.21|34155.21|0
1644404670000|2022-02-09 11:04:30|34163.83|34163.83|34163.83|34163.83|34163.83|34163.83|34163.83|34163.83|0
1644404690000|2022-02-09 11:04:50|34159.52|34159.52|34163.83|34163.83|34163.83|34163.83|34159.52|34159.52|0
1644404700000|2022-02-09 11:05:00|34168.13|34168.13|34163.83|34163.83|34168.13|34168.13|34163.83|34163.83|0
1644404710000|2022-02-09 11:05:10|34159.52|34159.52|34163.83|34163.83|34163.83|34163.83|34155.21|34155.21|0
1644404720000|2022-02-09 11:05:20|34168.13|34168.13|34163.83|34163.83|34168.13|34168.13|34163.83|34163.83|0
1644404740000|2022-02-09 11:05:40|34168.13|34168.13|34173.46|34173.46|34173.46|34173.46|34168.13|34168.13|0
1644404790000|2022-02-09 11:06:30|34169.91|34169.91|34169.91|34169.91|34169.91|34169.91|34169.91|34169.91|0
1644404800000|2022-02-09 11:06:40|34166.36|34166.36|34166.36|34166.36|34166.36|34166.36|34166.36|34166.36|0
1644404810000|2022-02-09 11:06:50|34170.66|34170.66|34174.97|34174.97|34174.97|34174.97|34170.66|34170.66|0
1644404820000|2022-02-09 11:07:00|34183.58|34183.58|34183.58|34183.58|34183.58|34183.58|34183.58|34183.58|0
1644404840000|2022-02-09 11:07:20|34187.89|34187.89|34191.44|34191.44|34191.44|34191.44|34187.89|34187.89|0
1644404850000|2022-02-09 11:07:30|34195.75|34195.75|34200.06|34200.06|34200.06|34200.06|34195.75|34195.75|0
1644404880000|2022-02-09 11:08:00|34195.75|34195.75|34200.06|34200.06|34200.06|34200.06|34195.75|34195.75|0
1644404910000|2022-02-09 11:08:30|34191.44|34191.44|34191.44|34191.44|34191.44|34191.44|34191.44|34191.44|0
1644404960000|2022-02-09 11:09:20|34195.75|34195.75|34195.75|34195.75|34195.75|34195.75|34195.75|34195.75|0
1644404970000|2022-02-09 11:09:30|34200.06|34200.06|34195.75|34195.75|34200.06|34200.06|34195.75|34195.75|0
1644405010000|2022-02-09 11:10:10|34204.36|34204.36|34195.75|34195.75|34204.36|34204.36|34195.75|34195.75|0
1644405100000|2022-02-09 11:11:40|34200.06|34200.06|34200.06|34200.06|34200.06|34200.06|34200.06|34200.06|0
1644405120000|2022-02-09 11:12:00|34195.75|34195.75|34191.44|34191.44|34195.75|34195.75|34191.44|34191.44|0
1644405150000|2022-02-09 11:12:30|34189.67|34189.67|34189.67|34189.67|34189.67|34189.67|34189.67|34189.67|0
1644405210000|2022-02-09 11:13:30|34181.05|34181.05|34181.05|34181.05|34181.05|34181.05|34181.05|34181.05|0
1644405260000|2022-02-09 11:14:20|34185.36|34185.36|34189.67|34189.67|34189.67|34189.67|34185.36|34185.36|0
1644405280000|2022-02-09 11:14:40|34185.36|34185.36|34185.36|34185.36|34185.36|34185.36|34181.05|34181.05|0
1644405360000|2022-02-09 11:16:00|34189.67|34189.67|34189.67|34189.67|34189.67|34189.67|34189.67|34189.67|0
1644405380000|2022-02-09 11:16:20|34191.44|34191.44|34186.11|34186.11|34191.44|34191.44|34186.11|34186.11|0
1644405400000|2022-02-09 11:16:40|34184.33|34184.33|34186.86|34186.86|34188.64|34188.64|34184.33|34184.33|0
1644405430000|2022-02-09 11:17:10|34191.17|34191.17|34191.17|34191.17|34191.17|34191.17|34191.17|34191.17|0
1644405470000|2022-02-09 11:17:50|34194.72|34194.72|34194.72|34194.72|34194.72|34194.72|34194.72|34194.72|0
1644405540000|2022-02-09 11:19:00|34196.5|34196.5|34196.5|34196.5|34196.5|34196.5|34196.5|34196.5|0
1644405720000|2022-02-09 11:22:00|34200.81|34200.81|34200.81|34200.81|34200.81|34200.81|34196.5|34196.5|0
1644405730000|2022-02-09 11:22:10|34196.5|34196.5|34192.2|34192.2|34196.5|34196.5|34192.2|34192.2|0
1644405740000|2022-02-09 11:22:20|34187.89|34187.89|34183.58|34183.58|34187.89|34187.89|34183.58|34183.58|0
1644405790000|2022-02-09 11:23:10|34181.8|34181.8|34181.8|34181.8|34181.8|34181.8|34181.8|34181.8|0
1644405880000|2022-02-09 11:24:40|34183.58|34183.58|34183.58|34183.58|34183.58|34183.58|34183.58|34183.58|0
1644405920000|2022-02-09 11:25:20|34192.2|34192.2|34192.2|34192.2|34192.2|34192.2|34192.2|34192.2|0
1644405940000|2022-02-09 11:25:40|34187.89|34187.89|34187.89|34187.89|34187.89|34187.89|34187.89|34187.89|0
1644405950000|2022-02-09 11:25:50|34189.67|34189.67|34189.67|34189.67|34189.67|34189.67|34189.67|34189.67|0
1644405960000|2022-02-09 11:26:00|34185.36|34185.36|34185.36|34185.36|34185.36|34185.36|34185.36|34185.36|0
1644406020000|2022-02-09 11:27:00|34189.67|34189.67|34181.05|34181.05|34189.67|34189.67|34181.05|34181.05|0
1644406040000|2022-02-09 11:27:20|34185.36|34185.36|34185.36|34185.36|34185.36|34185.36|34185.36|34185.36|0
1644406080000|2022-02-09 11:28:00|34189.67|34189.67|34189.67|34189.67|34189.67|34189.67|34189.67|34189.67|0
1644406110000|2022-02-09 11:28:30|34198.28|34198.28|34198.28|34198.28|34198.28|34198.28|34198.28|34198.28|0
1644406140000|2022-02-09 11:29:00|34189.67|34189.67|34189.67|34189.67|34189.67|34189.67|34189.67|34189.67|0
1644406170000|2022-02-09 11:29:30|34193.97|34193.97|34193.97|34193.97|34193.97|34193.97|34193.97|34193.97|0
1644406180000|2022-02-09 11:29:40|34198.28|34198.28|34198.28|34198.28|34198.28|34198.28|34198.28|34198.28|0
1644406320000|2022-02-09 11:32:00|34193.97|34193.97|34193.97|34193.97|34193.97|34193.97|34193.97|34193.97|0
1644406330000|2022-02-09 11:32:10|34198.28|34198.28|34198.28|34198.28|34198.28|34198.28|34198.28|34198.28|0
1644406370000|2022-02-09 11:32:50|34202.59|34202.59|34202.59|34202.59|34202.59|34202.59|34202.59|34202.59|0
1644406460000|2022-02-09 11:34:20|34193.97|34193.97|34193.97|34193.97|34193.97|34193.97|34193.97|34193.97|0
1644406640000|2022-02-09 11:37:20|34198.28|34198.28|34198.28|34198.28|34198.28|34198.28|34198.28|34198.28|0
1644406660000|2022-02-09 11:37:40|34194.72|34194.72|34194.72|34194.72|34196.5|34196.5|34194.72|34194.72|0
1644406730000|2022-02-09 11:38:50|34199.03|34199.03|34199.03|34199.03|34199.03|34199.03|34199.03|34199.03|0
1644406750000|2022-02-09 11:39:10|34194.72|34194.72|34199.03|34199.03|34199.03|34199.03|34194.72|34194.72|0
1644406790000|2022-02-09 11:39:50|34207.64|34207.64|34200.81|34200.81|34207.64|34207.64|34200.81|34200.81|0
1644406800000|2022-02-09 11:40:00|34196.5|34196.5|34192.2|34192.2|34196.5|34196.5|34192.2|34192.2|0
1644406810000|2022-02-09 11:40:10|34200.81|34200.81|34200.81|34200.81|34200.81|34200.81|34200.81|34200.81|0
1644406910000|2022-02-09 11:41:50|34196.5|34196.5|34200.81|34200.81|34200.81|34200.81|34196.5|34196.5|0
1644406940000|2022-02-09 11:42:20|34202.59|34202.59|34202.59|34202.59|34202.59|34202.59|34202.59|34202.59|0
1644406980000|2022-02-09 11:43:00|34206.89|34206.89|34202.59|34202.59|34215.5|34215.5|34202.59|34202.59|0
1644407010000|2022-02-09 11:43:30|34204.36|34204.36|34204.36|34204.36|34204.36|34204.36|34204.36|34204.36|0
1644407020000|2022-02-09 11:43:40|34208.67|34208.67|34204.36|34204.36|34208.67|34208.67|34204.36|34204.36|0
1644407040000|2022-02-09 11:44:00|34200.06|34200.06|34204.36|34204.36|34204.36|34204.36|34200.06|34200.06|0
1644407050000|2022-02-09 11:44:10|34200.06|34200.06|34200.06|34200.06|34200.06|34200.06|34200.06|34200.06|0
1644407060000|2022-02-09 11:44:20|34208.67|34208.67|34204.36|34204.36|34208.67|34208.67|34204.36|34204.36|0
1644407190000|2022-02-09 11:46:30|34200.06|34200.06|34200.06|34200.06|34200.06|34200.06|34200.06|34200.06|0
1644407210000|2022-02-09 11:46:50|34198.28|34198.28|34198.28|34198.28|34198.28|34198.28|34198.28|34198.28|0
1644407260000|2022-02-09 11:47:40|34200.06|34200.06|34200.06|34200.06|34200.06|34200.06|34200.06|34200.06|0
1644407280000|2022-02-09 11:48:00|34204.36|34204.36|34206.14|34206.14|34206.14|34206.14|34204.36|34204.36|0
1644407340000|2022-02-09 11:49:00|34207.92|34207.92|34207.92|34207.92|34207.92|34207.92|34207.92|34207.92|0
1644407360000|2022-02-09 11:49:20|34212.22|34212.22|34207.92|34207.92|34216.53|34216.53|34207.92|34207.92|0
1644407370000|2022-02-09 11:49:30|34212.22|34212.22|34207.92|34207.92|34212.22|34212.22|34207.92|34207.92|0
1644407400000|2022-02-09 11:50:00|34209.69|34209.69|34211.47|34211.47|34211.47|34211.47|34209.69|34209.69|0
1644407410000|2022-02-09 11:50:10|34215.78|34215.78|34211.47|34211.47|34215.78|34215.78|34211.47|34211.47|0
1644407420000|2022-02-09 11:50:20|34213.25|34213.25|34221.86|34221.86|34221.86|34221.86|34213.25|34213.25|0
1644407510000|2022-02-09 11:51:50|34217.55|34217.55|34221.86|34221.86|34221.86|34221.86|34217.55|34217.55|0
1644407530000|2022-02-09 11:52:10|34217.55|34217.55|34217.55|34217.55|34217.55|34217.55|34217.55|34217.55|0
1644407640000|2022-02-09 11:54:00|34219.33|34219.33|34219.33|34219.33|34219.33|34219.33|34219.33|34219.33|0
1644407700000|2022-02-09 11:55:00|34217.55|34217.55|34217.55|34217.55|34217.55|34217.55|34217.55|34217.55|0
1644407730000|2022-02-09 11:55:30|34226.17|34226.17|34226.17|34226.17|34226.17|34226.17|34226.17|34226.17|0
1644407740000|2022-02-09 11:55:40|34230.47|34230.47|34230.47|34230.47|34230.47|34230.47|34230.47|34230.47|0
1644407750000|2022-02-09 11:55:50|34226.17|34226.17|34226.17|34226.17|34226.17|34226.17|34226.17|34226.17|0
1644407780000|2022-02-09 11:56:20|34221.86|34221.86|34221.86|34221.86|34221.86|34221.86|34221.86|34221.86|0
1644407820000|2022-02-09 11:57:00|34223.64|34223.64|34223.64|34223.64|34223.64|34223.64|34223.64|34223.64|0
1644407830000|2022-02-09 11:57:10|34227.94|34227.94|34227.94|34227.94|34227.94|34227.94|34227.94|34227.94|0
1644407900000|2022-02-09 11:58:20|34219.33|34219.33|34219.33|34219.33|34219.33|34219.33|34219.33|34219.33|0
1644407940000|2022-02-09 11:59:00|34215.03|34215.03|34215.03|34215.03|34215.03|34215.03|34215.03|34215.03|0
1644407950000|2022-02-09 11:59:10|34223.64|34223.64|34223.64|34223.64|34223.64|34223.64|34223.64|34223.64|0
1644407960000|2022-02-09 11:59:20|34215.03|34215.03|34215.03|34215.03|34215.03|34215.03|34215.03|34215.03|0
1644407980000|2022-02-09 11:59:40|34219.33|34219.33|34215.03|34215.03|34219.33|34219.33|34215.03|34215.03|0
1644408010000|2022-02-09 12:00:10|34219.33|34219.33|34219.33|34219.33|34219.33|34219.33|34219.33|34219.33|0
1644408040000|2022-02-09 12:00:40|34215.03|34215.03|34215.03|34215.03|34215.03|34215.03|34215.03|34215.03|0
1644408050000|2022-02-09 12:00:50|34219.33|34219.33|34223.64|34223.64|34223.64|34223.64|34219.33|34219.33|0
1644408060000|2022-02-09 12:01:00|34219.33|34219.33|34223.64|34223.64|34223.64|34223.64|34215.03|34215.03|0
1644408090000|2022-02-09 12:01:30|34227.94|34227.94|34227.94|34227.94|34227.94|34227.94|34227.94|34227.94|0
1644408160000|2022-02-09 12:02:40|34219.33|34219.33|34215.78|34215.78|34219.33|34219.33|34215.78|34215.78|0
1644408180000|2022-02-09 12:03:00|34220.08|34220.08|34220.08|34220.08|34220.08|34220.08|34220.08|34220.08|0
1644408190000|2022-02-09 12:03:10|34218.31|34218.31|34214|34214|34218.31|34218.31|34214|34214|0
1644408200000|2022-02-09 12:03:20|34209.69|34209.69|34209.69|34209.69|34209.69|34209.69|34209.69|34209.69|0
1644408220000|2022-02-09 12:03:40|34205.39|34205.39|34201.08|34201.08|34205.39|34205.39|34201.08|34201.08|0
1644408230000|2022-02-09 12:03:50|34202.86|34202.86|34211.47|34211.47|34211.47|34211.47|34202.86|34202.86|0
1644408280000|2022-02-09 12:04:40|34220.08|34220.08|34215.78|34215.78|34220.08|34220.08|34215.78|34215.78|0
1644408350000|2022-02-09 12:05:50|34211.47|34211.47|34215.78|34215.78|34220.08|34220.08|34211.47|34211.47|0
1644408370000|2022-02-09 12:06:10|34219.33|34219.33|34219.33|34219.33|34219.33|34219.33|34219.33|34219.33|0
1644408380000|2022-02-09 12:06:20|34223.64|34223.64|34223.64|34223.64|34223.64|34223.64|34223.64|34223.64|0
1644408420000|2022-02-09 12:07:00|34219.33|34219.33|34219.33|34219.33|34219.33|34219.33|34219.33|34219.33|0
1644408430000|2022-02-09 12:07:10|34217.55|34217.55|34217.55|34217.55|34217.55|34217.55|34217.55|34217.55|0
1644408460000|2022-02-09 12:07:40|34219.33|34219.33|34219.33|34219.33|34219.33|34219.33|34219.33|34219.33|0
1644408480000|2022-02-09 12:08:00|34217.55|34217.55|34213.25|34213.25|34217.55|34217.55|34213.25|34213.25|0
1644408490000|2022-02-09 12:08:10|34208.94|34208.94|34208.94|34208.94|34208.94|34208.94|34208.94|34208.94|0
1644408530000|2022-02-09 12:08:50|34200.33|34200.33|34200.33|34200.33|34200.33|34200.33|34200.33|34200.33|0
1644408580000|2022-02-09 12:09:40|34204.64|34204.64|34204.64|34204.64|34208.94|34208.94|34204.64|34204.64|0
1644408600000|2022-02-09 12:10:00|34208.94|34208.94|34208.94|34208.94|34208.94|34208.94|34208.94|34208.94|0
1644408610000|2022-02-09 12:10:10|34210.72|34210.72|34210.72|34210.72|34210.72|34210.72|34210.72|34210.72|0
1644408640000|2022-02-09 12:10:40|34215.03|34215.03|34216.8|34216.8|34216.8|34216.8|34215.03|34215.03|0
1644408710000|2022-02-09 12:11:50|34212.5|34212.5|34212.5|34212.5|34212.5|34212.5|34212.5|34212.5|0
1644408720000|2022-02-09 12:12:00|34216.8|34216.8|34212.5|34212.5|34216.8|34216.8|34212.5|34212.5|0
1644408760000|2022-02-09 12:12:40|34216.8|34216.8|34216.8|34216.8|34216.8|34216.8|34216.8|34216.8|0
1644408770000|2022-02-09 12:12:50|34221.11|34221.11|34221.11|34221.11|34221.11|34221.11|34221.11|34221.11|0
1644408800000|2022-02-09 12:13:20|34216.8|34216.8|34216.8|34216.8|34216.8|34216.8|34216.8|34216.8|0
1644408810000|2022-02-09 12:13:30|34222.13|34222.13|34222.13|34222.13|34222.13|34222.13|34222.13|34222.13|0
1644408820000|2022-02-09 12:13:40|34216.8|34216.8|34216.8|34216.8|34216.8|34216.8|34216.8|34216.8|0
1644408850000|2022-02-09 12:14:10|34212.5|34212.5|34212.5|34212.5|34212.5|34212.5|34212.5|34212.5|0
1644408870000|2022-02-09 12:14:30|34208.19|34208.19|34208.19|34208.19|34208.19|34208.19|34208.19|34208.19|0
1644408900000|2022-02-09 12:15:00|34203.88|34203.88|34199.58|34199.58|34203.88|34203.88|34199.58|34199.58|0
1644408980000|2022-02-09 12:16:20|34203.88|34203.88|34203.88|34203.88|34203.88|34203.88|34203.88|34203.88|0
1644409000000|2022-02-09 12:16:40|34205.66|34205.66|34205.66|34205.66|34205.66|34205.66|34205.66|34205.66|0
1644409020000|2022-02-09 12:17:00|34209.97|34209.97|34209.97|34209.97|34209.97|34209.97|34209.97|34209.97|0
1644409120000|2022-02-09 12:18:40|34213.52|34213.52|34217.83|34217.83|34217.83|34217.83|34213.52|34213.52|0
1644409150000|2022-02-09 12:19:10|34219.61|34219.61|34219.61|34219.61|34219.61|34219.61|34219.61|34219.61|0
1644409210000|2022-02-09 12:20:10|34217.83|34217.83|34217.83|34217.83|34217.83|34217.83|34217.83|34217.83|0
1644409230000|2022-02-09 12:20:30|34226.44|34226.44|34230.75|34230.75|34230.75|34230.75|34226.44|34226.44|0
1644409240000|2022-02-09 12:20:40|34226.44|34226.44|34226.44|34226.44|34226.44|34226.44|34226.44|34226.44|0
1644409290000|2022-02-09 12:21:30|34217.83|34217.83|34217.83|34217.83|34217.83|34217.83|34217.83|34217.83|0
1644409300000|2022-02-09 12:21:40|34216.05|34216.05|34216.05|34216.05|34216.05|34216.05|34216.05|34216.05|0
1644409310000|2022-02-09 12:21:50|34211.74|34211.74|34211.74|34211.74|34211.74|34211.74|34211.74|34211.74|0
1644409330000|2022-02-09 12:22:10|34220.36|34220.36|34220.36|34220.36|34220.36|34220.36|34220.36|34220.36|0
1644409360000|2022-02-09 12:22:40|34222.13|34222.13|34222.13|34222.13|34222.13|34222.13|34222.13|34222.13|0
1644409380000|2022-02-09 12:23:00|34239.36|34239.36|34238.61|34238.61|34242.91|34242.91|34238.61|34238.61|0
1644409420000|2022-02-09 12:23:40|34230|34230|34238.61|34238.61|34238.61|34238.61|34230|34230|0
1644409440000|2022-02-09 12:24:00|34234.3|34234.3|34234.3|34234.3|34234.3|34234.3|34234.3|34234.3|0
1644409450000|2022-02-09 12:24:10|34238.61|34238.61|34238.61|34238.61|34238.61|34238.61|34238.61|34238.61|0
1644409460000|2022-02-09 12:24:20|34234.3|34234.3|34230|34230|34234.3|34234.3|34230|34230|0
1644409470000|2022-02-09 12:24:30|34234.3|34234.3|34225.69|34225.69|34234.3|34234.3|34225.69|34225.69|0
1644409490000|2022-02-09 12:24:50|34230|34230|34230|34230|34230|34230|34230|34230|0
1644409520000|2022-02-09 12:25:20|34225.69|34225.69|34225.69|34225.69|34225.69|34225.69|34225.69|34225.69|0
1644409550000|2022-02-09 12:25:50|34230|34230|34230|34230|34230|34230|34230|34230|0
1644409560000|2022-02-09 12:26:00|34228.22|34228.22|34228.22|34228.22|34228.22|34228.22|34228.22|34228.22|0
1644409570000|2022-02-09 12:26:10|34223.91|34223.91|34223.91|34223.91|34223.91|34223.91|34223.91|34223.91|0
1644409590000|2022-02-09 12:26:30|34228.22|34228.22|34223.91|34223.91|34228.22|34228.22|34215.3|34215.3|0
1644409610000|2022-02-09 12:26:50|34228.22|34228.22|34228.22|34228.22|34228.22|34228.22|34228.22|34228.22|0
1644409730000|2022-02-09 12:28:50|34223.91|34223.91|34223.91|34223.91|34223.91|34223.91|34223.91|34223.91|0
1644409790000|2022-02-09 12:29:50|34228.22|34228.22|34228.22|34228.22|34228.22|34228.22|34228.22|34228.22|0
1644409800000|2022-02-09 12:30:00|34224.66|34224.66|34226.44|34226.44|34226.44|34226.44|34224.66|34224.66|0
1644409810000|2022-02-09 12:30:10|34222.13|34222.13|34222.13|34222.13|34222.13|34222.13|34222.13|34222.13|0
1644409850000|2022-02-09 12:30:50|34217.83|34217.83|34217.83|34217.83|34217.83|34217.83|34217.83|34217.83|0
1644409870000|2022-02-09 12:31:10|34222.13|34222.13|34222.13|34222.13|34222.13|34222.13|34222.13|34222.13|0
1644409880000|2022-02-09 12:31:20|34223.91|34223.91|34223.91|34223.91|34223.91|34223.91|34223.91|34223.91|0
1644409940000|2022-02-09 12:32:20|34228.22|34228.22|34228.22|34228.22|34228.22|34228.22|34228.22|34228.22|0
1644410000000|2022-02-09 12:33:20|34226.44|34226.44|34226.44|34226.44|34226.44|34226.44|34226.44|34226.44|0
1644410040000|2022-02-09 12:34:00|34230.75|34230.75|34230.75|34230.75|34230.75|34230.75|34230.75|34230.75|0
1644410060000|2022-02-09 12:34:20|34226.44|34226.44|34226.44|34226.44|34226.44|34226.44|34226.44|34226.44|0
1644410090000|2022-02-09 12:34:50|34230.75|34230.75|34230.75|34230.75|34230.75|34230.75|34230.75|34230.75|0
1644410100000|2022-02-09 12:35:00|34235.05|34235.05|34235.05|34235.05|34235.05|34235.05|34230.75|34230.75|0
1644410140000|2022-02-09 12:35:40|34239.36|34239.36|34239.36|34239.36|34239.36|34239.36|34239.36|34239.36|0
1644410180000|2022-02-09 12:36:20|34241.14|34241.14|34251.53|34251.53|34251.53|34251.53|34241.14|34241.14|0
1644410190000|2022-02-09 12:36:30|34255.83|34255.83|34255.83|34255.83|34255.83|34255.83|34255.83|34255.83|0
1644410220000|2022-02-09 12:37:00|34264.45|34264.45|34264.45|34264.45|34264.45|34264.45|34264.45|34264.45|0
1644410250000|2022-02-09 12:37:30|34260.89|34260.89|34252.28|34252.28|34260.89|34260.89|34252.28|34252.28|0
1644410270000|2022-02-09 12:37:50|34247.97|34247.97|34247.97|34247.97|34247.97|34247.97|34247.97|34247.97|0
1644410280000|2022-02-09 12:38:00|34243.67|34243.67|34243.67|34243.67|34243.67|34243.67|34243.67|34243.67|0
1644410290000|2022-02-09 12:38:10|34237.58|34237.58|34237.58|34237.58|34237.58|34237.58|34237.58|34237.58|0
1644410300000|2022-02-09 12:38:20|34233.28|34233.28|34228.97|34228.97|34233.28|34233.28|34228.97|34228.97|0
1644410320000|2022-02-09 12:38:40|34224.66|34224.66|34224.66|34224.66|34224.66|34224.66|34224.66|34224.66|0
1644410440000|2022-02-09 12:40:40|34220.36|34220.36|34220.36|34220.36|34220.36|34220.36|34220.36|34220.36|0
1644410470000|2022-02-09 12:41:10|34224.66|34224.66|34224.66|34224.66|34224.66|34224.66|34224.66|34224.66|0
1644410510000|2022-02-09 12:41:50|34222.89|34222.89|34222.89|34222.89|34222.89|34222.89|34222.89|34222.89|0
1644410520000|2022-02-09 12:42:00|34227.19|34227.19|34227.19|34227.19|34227.19|34227.19|34227.19|34227.19|0
1644410530000|2022-02-09 12:42:10|34231.5|34231.5|34231.5|34231.5|34231.5|34231.5|34231.5|34231.5|0
1644410540000|2022-02-09 12:42:20|34235.05|34235.05|34231.5|34231.5|34235.05|34235.05|34231.5|34231.5|0
1644410590000|2022-02-09 12:43:10|34227.19|34227.19|34227.19|34227.19|34227.19|34227.19|34227.19|34227.19|0
1644410600000|2022-02-09 12:43:20|34222.89|34222.89|34222.89|34222.89|34222.89|34222.89|34222.89|34222.89|0
1644410640000|2022-02-09 12:44:00|34227.19|34227.19|34231.5|34231.5|34231.5|34231.5|34227.19|34227.19|0
1644410670000|2022-02-09 12:44:30|34235.05|34235.05|34235.05|34235.05|34235.05|34235.05|34235.05|34235.05|0
1644410680000|2022-02-09 12:44:40|34230.75|34230.75|34230.75|34230.75|34230.75|34230.75|34230.75|34230.75|0
1644410690000|2022-02-09 12:44:50|34235.05|34235.05|34235.05|34235.05|34235.05|34235.05|34235.05|34235.05|0
1644410700000|2022-02-09 12:45:00|34230.75|34230.75|34230.75|34230.75|34230.75|34230.75|34230.75|34230.75|0
1644410720000|2022-02-09 12:45:20|34228.97|34228.97|34228.97|34228.97|34228.97|34228.97|34228.97|34228.97|0
1644410740000|2022-02-09 12:45:40|34227.19|34227.19|34227.19|34227.19|34227.19|34227.19|34227.19|34227.19|0
1644410760000|2022-02-09 12:46:00|34231.5|34231.5|34235.81|34235.81|34235.81|34235.81|34231.5|34231.5|0
1644410790000|2022-02-09 12:46:30|34234.03|34234.03|34234.03|34234.03|34234.03|34234.03|34234.03|34234.03|0
1644410810000|2022-02-09 12:46:50|34229.72|34229.72|34231.5|34231.5|34231.5|34231.5|34229.72|34229.72|0
1644410820000|2022-02-09 12:47:00|34233.28|34233.28|34237.58|34237.58|34237.58|34237.58|34233.28|34233.28|0
1644410840000|2022-02-09 12:47:20|34233.28|34233.28|34233.28|34233.28|34233.28|34233.28|34233.28|34233.28|0
1644410870000|2022-02-09 12:47:50|34228.97|34228.97|34227.19|34227.19|34228.97|34228.97|34227.19|34227.19|0
1644410900000|2022-02-09 12:48:20|34222.89|34222.89|34222.89|34222.89|34222.89|34222.89|34222.89|34222.89|0
1644411060000|2022-02-09 12:51:00|34227.19|34227.19|34227.19|34227.19|34227.19|34227.19|34227.19|34227.19|0
1644411070000|2022-02-09 12:51:10|34225.42|34225.42|34225.42|34225.42|34225.42|34225.42|34225.42|34225.42|0
1644411100000|2022-02-09 12:51:40|34221.11|34221.11|34221.11|34221.11|34221.11|34221.11|34221.11|34221.11|0
1644411110000|2022-02-09 12:51:50|34219.33|34219.33|34219.33|34219.33|34219.33|34219.33|34219.33|34219.33|0
1644411130000|2022-02-09 12:52:10|34215.03|34215.03|34210.72|34210.72|34215.03|34215.03|34210.72|34210.72|0
1644411140000|2022-02-09 12:52:20|34207.16|34207.16|34207.16|34207.16|34208.94|34208.94|34207.16|34207.16|0
1644411200000|2022-02-09 12:53:20|34210.72|34210.72|34207.16|34207.16|34210.72|34210.72|34207.16|34207.16|0
1644411240000|2022-02-09 12:54:00|34202.86|34202.86|34198.55|34198.55|34202.86|34202.86|34198.55|34198.55|0
1644411300000|2022-02-09 12:55:00|34194.25|34194.25|34190.69|34190.69|34194.25|34194.25|34190.69|34190.69|0
1644411310000|2022-02-09 12:55:10|34199.3|34199.3|34199.3|34199.3|34199.3|34199.3|34199.3|34199.3|0
1644411320000|2022-02-09 12:55:20|34201.08|34201.08|34201.08|34201.08|34201.08|34201.08|34201.08|34201.08|0
1644411330000|2022-02-09 12:55:30|34196.77|34196.77|34196.77|34196.77|34196.77|34196.77|34196.77|34196.77|0
1644411370000|2022-02-09 12:56:10|34195|34195|34195|34195|34195|34195|34195|34195|0
1644411380000|2022-02-09 12:56:20|34199.3|34199.3|34205.39|34205.39|34205.39|34205.39|34199.3|34199.3|0
1644411390000|2022-02-09 12:56:30|34196.77|34196.77|34201.08|34201.08|34201.08|34201.08|34192.47|34192.47|0
1644411400000|2022-02-09 12:56:40|34199.3|34199.3|34203.61|34203.61|34203.61|34203.61|34199.3|34199.3|0
1644411410000|2022-02-09 12:56:50|34212.22|34212.22|34218.31|34218.31|34218.31|34218.31|34212.22|34212.22|0
1644411420000|2022-02-09 12:57:00|34214|34214|34214|34214|34214|34214|34209.69|34209.69|0
1644411460000|2022-02-09 12:57:40|34209.69|34209.69|34209.69|34209.69|34209.69|34209.69|34209.69|34209.69|0
1644411470000|2022-02-09 12:57:50|34214|34214|34214|34214|34214|34214|34214|34214|0
1644411490000|2022-02-09 12:58:10|34218.31|34218.31|34218.31|34218.31|34218.31|34218.31|34218.31|34218.31|0
1644411560000|2022-02-09 12:59:20|34214|34214|34214|34214|34214|34214|34214|34214|0
1644411620000|2022-02-09 13:00:20|34209.69|34209.69|34205.39|34205.39|34209.69|34209.69|34205.39|34205.39|0
1644411650000|2022-02-09 13:00:50|34201.08|34201.08|34201.08|34201.08|34201.08|34201.08|34201.08|34201.08|0
1644411670000|2022-02-09 13:01:10|34192.47|34192.47|34193.22|34193.22|34196.77|34196.77|34192.47|34192.47|0
1644411710000|2022-02-09 13:01:50|34187.14|34187.14|34174.22|34174.22|34187.14|34187.14|34174.22|34174.22|0
1644411720000|2022-02-09 13:02:00|34178.52|34178.52|34178.52|34178.52|34178.52|34178.52|34178.52|34178.52|0
1644411730000|2022-02-09 13:02:10|34182.83|34182.83|34182.83|34182.83|34182.83|34182.83|34182.83|34182.83|0
1644411740000|2022-02-09 13:02:20|34178.52|34178.52|34178.52|34178.52|34178.52|34178.52|34178.52|34178.52|0
1644411770000|2022-02-09 13:02:50|34174.22|34174.22|34174.22|34174.22|34174.22|34174.22|34174.22|34174.22|0
1644411780000|2022-02-09 13:03:00|34178.52|34178.52|34178.52|34178.52|34178.52|34178.52|34178.52|34178.52|0
1644411790000|2022-02-09 13:03:10|34174.97|34174.97|34174.97|34174.97|34174.97|34174.97|34174.97|34174.97|0
1644411830000|2022-02-09 13:03:50|34171.41|34171.41|34174.97|34174.97|34174.97|34174.97|34171.41|34171.41|0
1644411840000|2022-02-09 13:04:00|34170.66|34170.66|34170.66|34170.66|34170.66|34170.66|34170.66|34170.66|0
1644411850000|2022-02-09 13:04:10|34167.11|34167.11|34162.8|34162.8|34167.11|34167.11|34162.8|34162.8|0
1644411890000|2022-02-09 13:04:50|34164.58|34164.58|34164.58|34164.58|34164.58|34164.58|34164.58|34164.58|0
1644411910000|2022-02-09 13:05:10|34168.89|34168.89|34168.89|34168.89|34168.89|34168.89|34168.89|34168.89|0
1644411920000|2022-02-09 13:05:20|34164.58|34164.58|34168.89|34168.89|34168.89|34168.89|34164.58|34164.58|0
1644411940000|2022-02-09 13:05:40|34173.19|34173.19|34173.19|34173.19|34173.19|34173.19|34173.19|34173.19|0
1644411970000|2022-02-09 13:06:10|34164.58|34164.58|34173.19|34173.19|34173.19|34173.19|34164.58|34164.58|0
1644412000000|2022-02-09 13:06:40|34164.58|34164.58|34164.58|34164.58|34164.58|34164.58|34164.58|34164.58|0
1644412010000|2022-02-09 13:06:50|34168.89|34168.89|34168.89|34168.89|34168.89|34168.89|34168.89|34168.89|0
1644412040000|2022-02-09 13:07:20|34173.19|34173.19|34173.19|34173.19|34173.19|34173.19|34173.19|34173.19|0
1644412050000|2022-02-09 13:07:30|34168.89|34168.89|34173.19|34173.19|34173.19|34173.19|34168.89|34168.89|0
1644412070000|2022-02-09 13:07:50|34177.5|34177.5|34177.5|34177.5|34177.5|34177.5|34177.5|34177.5|0
1644412130000|2022-02-09 13:08:50|34181.8|34181.8|34181.8|34181.8|34181.8|34181.8|34181.8|34181.8|0
1644412140000|2022-02-09 13:09:00|34186.11|34186.11|34186.11|34186.11|34186.11|34186.11|34186.11|34186.11|0
1644412160000|2022-02-09 13:09:20|34189.67|34189.67|34189.67|34189.67|34189.67|34189.67|34189.67|34189.67|0
1644412170000|2022-02-09 13:09:30|34191.44|34191.44|34181.05|34181.05|34191.44|34191.44|34181.05|34181.05|0
1644412210000|2022-02-09 13:10:10|34185.36|34185.36|34189.67|34189.67|34189.67|34189.67|34185.36|34185.36|0
1644412270000|2022-02-09 13:11:10|34187.89|34187.89|34187.89|34187.89|34187.89|34187.89|34187.89|34187.89|0
1644412280000|2022-02-09 13:11:20|34183.58|34183.58|34183.58|34183.58|34183.58|34183.58|34183.58|34183.58|0
1644412320000|2022-02-09 13:12:00|34179.28|34179.28|34179.28|34179.28|34179.28|34179.28|34179.28|34179.28|0
1644412330000|2022-02-09 13:12:10|34183.58|34183.58|34191.44|34191.44|34191.44|34191.44|34183.58|34183.58|0
1644412340000|2022-02-09 13:12:20|34195.75|34195.75|34200.06|34200.06|34200.06|34200.06|34195.75|34195.75|0
1644412400000|2022-02-09 13:13:20|34204.36|34204.36|34204.36|34204.36|34204.36|34204.36|34204.36|34204.36|0
1644412410000|2022-02-09 13:13:30|34206.14|34206.14|34210.45|34210.45|34210.45|34210.45|34206.14|34206.14|0
1644412420000|2022-02-09 13:13:40|34201.83|34201.83|34201.83|34201.83|34201.83|34201.83|34201.83|34201.83|0
1644412440000|2022-02-09 13:14:00|34206.14|34206.14|34206.14|34206.14|34206.14|34206.14|34206.14|34206.14|0
1644412450000|2022-02-09 13:14:10|34201.83|34201.83|34201.83|34201.83|34201.83|34201.83|34201.83|34201.83|0
1644412460000|2022-02-09 13:14:20|34197.53|34197.53|34197.53|34197.53|34197.53|34197.53|34197.53|34197.53|0
1644412470000|2022-02-09 13:14:30|34193.97|34193.97|34193.97|34193.97|34193.97|34193.97|34193.97|34193.97|0
1644412480000|2022-02-09 13:14:40|34189.67|34189.67|34189.67|34189.67|34189.67|34189.67|34189.67|34189.67|0
1644412500000|2022-02-09 13:15:00|34193.97|34193.97|34193.97|34193.97|34193.97|34193.97|34193.97|34193.97|0
1644412540000|2022-02-09 13:15:40|34189.67|34189.67|34198.28|34198.28|34198.28|34198.28|34189.67|34189.67|0
1644412560000|2022-02-09 13:16:00|34202.59|34202.59|34206.89|34206.89|34206.89|34206.89|34202.59|34202.59|0
1644412620000|2022-02-09 13:17:00|34202.59|34202.59|34202.59|34202.59|34202.59|34202.59|34202.59|34202.59|0
1644412630000|2022-02-09 13:17:10|34204.36|34204.36|34204.36|34204.36|34204.36|34204.36|34204.36|34204.36|0
1644412640000|2022-02-09 13:17:20|34208.67|34208.67|34208.67|34208.67|34208.67|34208.67|34208.67|34208.67|0
1644412650000|2022-02-09 13:17:30|34204.36|34204.36|34204.36|34204.36|34204.36|34204.36|34204.36|34204.36|0
1644412670000|2022-02-09 13:17:50|34208.67|34208.67|34208.67|34208.67|34208.67|34208.67|34208.67|34208.67|0
1644412720000|2022-02-09 13:18:40|34204.36|34204.36|34204.36|34204.36|34204.36|34204.36|34204.36|34204.36|0
1644412760000|2022-02-09 13:19:20|34200.06|34200.06|34195.75|34195.75|34200.06|34200.06|34195.75|34195.75|0
1644412790000|2022-02-09 13:19:50|34193.97|34193.97|34193.97|34193.97|34193.97|34193.97|34193.97|34193.97|0
1644412810000|2022-02-09 13:20:10|34195.75|34195.75|34197.53|34197.53|34197.53|34197.53|34195.75|34195.75|0
1644412840000|2022-02-09 13:20:40|34193.22|34193.22|34197.53|34197.53|34197.53|34197.53|34193.22|34193.22|0
1644412860000|2022-02-09 13:21:00|34201.83|34201.83|34201.83|34201.83|34201.83|34201.83|34201.83|34201.83|0
1644412920000|2022-02-09 13:22:00|34206.14|34206.14|34206.14|34206.14|34206.14|34206.14|34206.14|34206.14|0
1644412930000|2022-02-09 13:22:10|34210.45|34210.45|34210.45|34210.45|34210.45|34210.45|34210.45|34210.45|0
1644412950000|2022-02-09 13:22:30|34206.14|34206.14|34206.14|34206.14|34206.14|34206.14|34206.14|34206.14|0
1644412970000|2022-02-09 13:22:50|34210.45|34210.45|34210.45|34210.45|34210.45|34210.45|34210.45|34210.45|0
1644412980000|2022-02-09 13:23:00|34214|34214|34218.31|34218.31|34218.31|34218.31|34214|34214|0
1644413010000|2022-02-09 13:23:30|34214|34214|34214|34214|34214|34214|34214|34214|0
1644413030000|2022-02-09 13:23:50|34215.78|34215.78|34215.78|34215.78|34215.78|34215.78|34215.78|34215.78|0
1644413040000|2022-02-09 13:24:00|34211.47|34211.47|34211.47|34211.47|34211.47|34211.47|34211.47|34211.47|0
1644413050000|2022-02-09 13:24:10|34207.92|34207.92|34198.28|34198.28|34207.92|34207.92|34196.5|34196.5|0
1644413070000|2022-02-09 13:24:30|34193.97|34193.97|34193.97|34193.97|34193.97|34193.97|34193.97|34193.97|0
1644413080000|2022-02-09 13:24:40|34198.28|34198.28|34202.59|34202.59|34202.59|34202.59|34198.28|34198.28|0
1644413110000|2022-02-09 13:25:10|34198.28|34198.28|34196.5|34196.5|34198.28|34198.28|34196.5|34196.5|0
1644413120000|2022-02-09 13:25:20|34200.81|34200.81|34200.81|34200.81|34200.81|34200.81|34200.81|34200.81|0
1644413140000|2022-02-09 13:25:40|34205.11|34205.11|34205.11|34205.11|34205.11|34205.11|34205.11|34205.11|0
1644413200000|2022-02-09 13:26:40|34200.81|34200.81|34199.03|34199.03|34200.81|34200.81|34199.03|34199.03|0
1644413280000|2022-02-09 13:28:00|34192.95|34192.95|34201.56|34201.56|34201.56|34201.56|34192.95|34192.95|0
1644413290000|2022-02-09 13:28:10|34197.25|34197.25|34197.25|34197.25|34197.25|34197.25|34197.25|34197.25|0
1644413300000|2022-02-09 13:28:20|34193.7|34193.7|34193.7|34193.7|34193.7|34193.7|34193.7|34193.7|0
1644413310000|2022-02-09 13:28:30|34191.92|34191.92|34196.23|34196.23|34196.23|34196.23|34191.92|34191.92|0
1644413320000|2022-02-09 13:28:40|34187.62|34187.62|34198.01|34198.01|34198.01|34198.01|34187.62|34187.62|0
1644413340000|2022-02-09 13:29:00|34193.7|34193.7|34193.7|34193.7|34193.7|34193.7|34193.7|34193.7|0
1644413360000|2022-02-09 13:29:20|34195.48|34195.48|34195.48|34195.48|34195.48|34195.48|34195.48|34195.48|0
1644413400000|2022-02-09 13:30:00|34199.78|34199.78|34201.56|34201.56|34201.56|34201.56|34199.78|34199.78|0
1644413430000|2022-02-09 13:30:30|34197.25|34197.25|34201.56|34201.56|34201.56|34201.56|34197.25|34197.25|0
1644413460000|2022-02-09 13:31:00|34203.34|34203.34|34203.34|34203.34|34203.34|34203.34|34203.34|34203.34|0
1644413480000|2022-02-09 13:31:20|34196.23|34196.23|34196.23|34196.23|34196.23|34196.23|34196.23|34196.23|0
1644413490000|2022-02-09 13:31:30|34200.53|34200.53|34200.53|34200.53|34200.53|34200.53|34200.53|34200.53|0
1644413510000|2022-02-09 13:31:50|34196.23|34196.23|34196.23|34196.23|34196.23|34196.23|34196.23|34196.23|0
1644413520000|2022-02-09 13:32:00|34201.56|34201.56|34201.56|34201.56|34201.56|34201.56|34201.56|34201.56|0
1644413550000|2022-02-09 13:32:30|34197.25|34197.25|34197.25|34197.25|34197.25|34197.25|34197.25|34197.25|0
1644413600000|2022-02-09 13:33:20|34192.95|34192.95|34197.25|34197.25|34197.25|34197.25|34192.95|34192.95|0
1644413620000|2022-02-09 13:33:40|34188.64|34188.64|34197.25|34197.25|34197.25|34197.25|34188.64|34188.64|0
1644413660000|2022-02-09 13:34:20|34201.56|34201.56|34201.56|34201.56|34201.56|34201.56|34201.56|34201.56|0
1644413690000|2022-02-09 13:34:50|34205.87|34205.87|34210.17|34210.17|34210.17|34210.17|34205.87|34205.87|0
1644413710000|2022-02-09 13:35:10|34208.4|34208.4|34208.4|34208.4|34208.4|34208.4|34208.4|34208.4|0
1644413730000|2022-02-09 13:35:30|34204.09|34204.09|34208.4|34208.4|34208.4|34208.4|34204.09|34204.09|0
1644413740000|2022-02-09 13:35:40|34204.09|34204.09|34204.09|34204.09|34204.09|34204.09|34204.09|34204.09|0
1644413780000|2022-02-09 13:36:20|34199.78|34199.78|34199.78|34199.78|34199.78|34199.78|34199.78|34199.78|0
1644413840000|2022-02-09 13:37:20|34195.48|34195.48|34195.48|34195.48|34195.48|34195.48|34195.48|34195.48|0
1644413850000|2022-02-09 13:37:30|34193.7|34193.7|34193.7|34193.7|34193.7|34193.7|34193.7|34193.7|0
1644413890000|2022-02-09 13:38:10|34189.39|34189.39|34198.01|34198.01|34198.01|34198.01|34189.39|34189.39|0
1644413900000|2022-02-09 13:38:20|34199.78|34199.78|34195.48|34195.48|34199.78|34199.78|34195.48|34195.48|0
1644413910000|2022-02-09 13:38:30|34199.78|34199.78|34199.78|34199.78|34199.78|34199.78|34199.78|34199.78|0
1644413930000|2022-02-09 13:38:50|34195.48|34195.48|34195.48|34195.48|34195.48|34195.48|34195.48|34195.48|0
1644413940000|2022-02-09 13:39:00|34199.78|34199.78|34195.48|34195.48|34199.78|34199.78|34195.48|34195.48|0
1644413960000|2022-02-09 13:39:20|34199.78|34199.78|34199.78|34199.78|34199.78|34199.78|34199.78|34199.78|0
1644414010000|2022-02-09 13:40:10|34204.09|34204.09|34195.48|34195.48|34204.09|34204.09|34195.48|34195.48|0
1644414030000|2022-02-09 13:40:30|34199.78|34199.78|34199.78|34199.78|34199.78|34199.78|34199.78|34199.78|0
1644414070000|2022-02-09 13:41:10|34204.09|34204.09|34204.09|34204.09|34204.09|34204.09|34204.09|34204.09|0
1644414160000|2022-02-09 13:42:40|34205.87|34205.87|34205.87|34205.87|34205.87|34205.87|34205.87|34205.87|0
1644414190000|2022-02-09 13:43:10|34210.17|34210.17|34210.17|34210.17|34210.17|34210.17|34210.17|34210.17|0
1644414200000|2022-02-09 13:43:20|34206.62|34206.62|34206.62|34206.62|34206.62|34206.62|34206.62|34206.62|0
1644414210000|2022-02-09 13:43:30|34202.31|34202.31|34202.31|34202.31|34202.31|34202.31|34202.31|34202.31|0
1644414240000|2022-02-09 13:44:00|34204.09|34204.09|34204.09|34204.09|34204.09|34204.09|34204.09|34204.09|0
1644414300000|2022-02-09 13:45:00|34199.78|34199.78|34204.09|34204.09|34204.09|34204.09|34199.78|34199.78|0
1644414340000|2022-02-09 13:45:40|34199.78|34199.78|34205.87|34205.87|34205.87|34205.87|34199.78|34199.78|0
1644414380000|2022-02-09 13:46:20|34210.17|34210.17|34205.87|34205.87|34210.17|34210.17|34205.87|34205.87|0
1644414390000|2022-02-09 13:46:30|34201.56|34201.56|34201.56|34201.56|34201.56|34201.56|34201.56|34201.56|0
1644414440000|2022-02-09 13:47:20|34199.78|34199.78|34199.78|34199.78|34199.78|34199.78|34199.78|34199.78|0
1644414460000|2022-02-09 13:47:40|34195.48|34195.48|34195.48|34195.48|34195.48|34195.48|34195.48|34195.48|0
1644414530000|2022-02-09 13:48:50|34199.78|34199.78|34195.48|34195.48|34199.78|34199.78|34195.48|34195.48|0
1644414580000|2022-02-09 13:49:40|34199.78|34199.78|34199.78|34199.78|34199.78|34199.78|34199.78|34199.78|0
1644414600000|2022-02-09 13:50:00|34195.48|34195.48|34191.17|34191.17|34195.48|34195.48|34191.17|34191.17|0
1644414630000|2022-02-09 13:50:30|34195.48|34195.48|34195.48|34195.48|34195.48|34195.48|34195.48|34195.48|0
1644414680000|2022-02-09 13:51:20|34191.17|34191.17|34191.17|34191.17|34191.17|34191.17|34191.17|34191.17|0
1644414780000|2022-02-09 13:53:00|34199.78|34199.78|34199.78|34199.78|34199.78|34199.78|34199.78|34199.78|0
1644414840000|2022-02-09 13:54:00|34195.48|34195.48|34195.48|34195.48|34195.48|34195.48|34195.48|34195.48|0
1644414850000|2022-02-09 13:54:10|34199.78|34199.78|34199.78|34199.78|34199.78|34199.78|34199.78|34199.78|0
1644414930000|2022-02-09 13:55:30|34204.09|34204.09|34195.48|34195.48|34204.09|34204.09|34195.48|34195.48|0
1644414960000|2022-02-09 13:56:00|34204.09|34204.09|34204.09|34204.09|34204.09|34204.09|34204.09|34204.09|0
1644414970000|2022-02-09 13:56:10|34199.78|34199.78|34199.78|34199.78|34199.78|34199.78|34199.78|34199.78|0
1644415020000|2022-02-09 13:57:00|34195.48|34195.48|34195.48|34195.48|34195.48|34195.48|34195.48|34195.48|0
1644415030000|2022-02-09 13:57:10|34193.7|34193.7|34193.7|34193.7|34193.7|34193.7|34193.7|34193.7|0
1644415060000|2022-02-09 13:57:40|34195.48|34195.48|34195.48|34195.48|34195.48|34195.48|34195.48|34195.48|0
1644415070000|2022-02-09 13:57:50|34193.7|34193.7|34193.7|34193.7|34193.7|34193.7|34193.7|34193.7|0
1644415120000|2022-02-09 13:58:40|34189.39|34189.39|34189.39|34189.39|34189.39|34189.39|34189.39|34189.39|0
1644415140000|2022-02-09 13:59:00|34192.95|34192.95|34194.72|34194.72|34194.72|34194.72|34192.95|34192.95|0
1644415160000|2022-02-09 13:59:20|34203.34|34203.34|34203.34|34203.34|34203.34|34203.34|34203.34|34203.34|0
1644415170000|2022-02-09 13:59:30|34207.64|34207.64|34207.64|34207.64|34207.64|34207.64|34207.64|34207.64|0
1644415200000|2022-02-09 14:00:00|34203.34|34203.34|34203.34|34203.34|34203.34|34203.34|34203.34|34203.34|0
1644415220000|2022-02-09 14:00:20|34207.64|34207.64|34205.87|34205.87|34207.64|34207.64|34205.87|34205.87|0
1644415250000|2022-02-09 14:00:50|34210.17|34210.17|34210.17|34210.17|34210.17|34210.17|34210.17|34210.17|0
1644415270000|2022-02-09 14:01:10|34208.4|34208.4|34208.4|34208.4|34208.4|34208.4|34208.4|34208.4|0
1644415290000|2022-02-09 14:01:30|34217.01|34217.01|34212.7|34212.7|34217.01|34217.01|34212.7|34212.7|0
1644415310000|2022-02-09 14:01:50|34217.01|34217.01|34220.56|34220.56|34220.56|34220.56|34217.01|34217.01|0
1644415320000|2022-02-09 14:02:00|34222.34|34222.34|34214.48|34214.48|34222.34|34222.34|34214.48|34214.48|0
1644415380000|2022-02-09 14:03:00|34218.79|34218.79|34218.79|34218.79|34218.79|34218.79|34218.79|34218.79|0
1644415390000|2022-02-09 14:03:10|34217.01|34217.01|34222.34|34222.34|34222.34|34222.34|34217.01|34217.01|0
1644415410000|2022-02-09 14:03:30|34218.03|34218.03|34218.03|34218.03|34218.03|34218.03|34218.03|34218.03|0
1644415450000|2022-02-09 14:04:10|34214.48|34214.48|34214.48|34214.48|34214.48|34214.48|34214.48|34214.48|0
1644415460000|2022-02-09 14:04:20|34218.03|34218.03|34218.03|34218.03|34218.03|34218.03|34218.03|34218.03|0
1644415540000|2022-02-09 14:05:40|34219.81|34219.81|34219.81|34219.81|34219.81|34219.81|34219.81|34219.81|0
1644415570000|2022-02-09 14:06:10|34214.48|34214.48|34214.48|34214.48|34214.48|34214.48|34214.48|34214.48|0
1644415580000|2022-02-09 14:06:20|34212.7|34212.7|34214.48|34214.48|34214.48|34214.48|34212.7|34212.7|0
1644415590000|2022-02-09 14:06:30|34212.7|34212.7|34210.93|34210.93|34212.7|34212.7|34210.93|34210.93|0
1644415730000|2022-02-09 14:08:50|34206.62|34206.62|34206.62|34206.62|34206.62|34206.62|34202.31|34202.31|0
1644415740000|2022-02-09 14:09:00|34202.31|34202.31|34202.31|34202.31|34202.31|34202.31|34202.31|34202.31|0
1644415840000|2022-02-09 14:10:40|34206.62|34206.62|34206.62|34206.62|34206.62|34206.62|34206.62|34206.62|0
1644415880000|2022-02-09 14:11:20|34202.31|34202.31|34202.31|34202.31|34202.31|34202.31|34202.31|34202.31|0
1644415920000|2022-02-09 14:12:00|34206.62|34206.62|34206.62|34206.62|34206.62|34206.62|34206.62|34206.62|0
1644416010000|2022-02-09 14:13:30|34208.4|34208.4|34208.4|34208.4|34208.4|34208.4|34208.4|34208.4|0
1644416030000|2022-02-09 14:13:50|34212.7|34212.7|34212.7|34212.7|34212.7|34212.7|34212.7|34212.7|0
1644416050000|2022-02-09 14:14:10|34208.4|34208.4|34208.4|34208.4|34208.4|34208.4|34208.4|34208.4|0
1644416070000|2022-02-09 14:14:30|34206.62|34206.62|34208.4|34208.4|34208.4|34208.4|34206.62|34206.62|0
1644416090000|2022-02-09 14:14:50|34204.09|34204.09|34204.09|34204.09|34204.09|34204.09|34204.09|34204.09|0
1644416100000|2022-02-09 14:15:00|34199.78|34199.78|34199.78|34199.78|34199.78|34199.78|34199.78|34199.78|0
1644416180000|2022-02-09 14:16:20|34195.48|34195.48|34191.17|34191.17|34195.48|34195.48|34191.17|34191.17|0
1644416190000|2022-02-09 14:16:30|34195.48|34195.48|34195.48|34195.48|34195.48|34195.48|34195.48|34195.48|0
1644416370000|2022-02-09 14:19:30|34197.25|34197.25|34197.25|34197.25|34197.25|34197.25|34197.25|34197.25|0
1644416400000|2022-02-09 14:20:00|34195.48|34195.48|34199.03|34199.03|34199.03|34199.03|34195.48|34195.48|0
1644416430000|2022-02-09 14:20:30|34195.48|34195.48|34195.48|34195.48|34195.48|34195.48|34195.48|34195.48|0
1644416450000|2022-02-09 14:20:50|34193.7|34193.7|34193.7|34193.7|34193.7|34193.7|34193.7|34193.7|0
1644416490000|2022-02-09 14:21:30|34191.92|34191.92|34191.92|34191.92|34191.92|34191.92|34191.92|34191.92|0
1644416560000|2022-02-09 14:22:40|34196.23|34196.23|34191.92|34191.92|34196.23|34196.23|34191.92|34191.92|0
1644416580000|2022-02-09 14:23:00|34196.23|34196.23|34196.23|34196.23|34196.23|34196.23|34196.23|34196.23|0
1644416680000|2022-02-09 14:24:40|34194.45|34194.45|34192.67|34192.67|34194.45|34194.45|34192.67|34192.67|0
1644416690000|2022-02-09 14:24:50|34194.45|34194.45|34194.45|34194.45|34194.45|34194.45|34194.45|34194.45|0
1644416700000|2022-02-09 14:25:00|34196.23|34196.23|34198.01|34198.01|34198.01|34198.01|34196.23|34196.23|0
1644416720000|2022-02-09 14:25:20|34199.78|34199.78|34203.34|34203.34|34203.34|34203.34|34199.78|34199.78|0
1644416750000|2022-02-09 14:25:50|34199.03|34199.03|34195.48|34195.48|34201.56|34201.56|34195.48|34195.48|0
1644416820000|2022-02-09 14:27:00|34204.09|34204.09|34199.78|34199.78|34204.09|34204.09|34199.78|34199.78|0
1644416830000|2022-02-09 14:27:10|34204.09|34204.09|34204.09|34204.09|34204.09|34204.09|34204.09|34204.09|0
1644416840000|2022-02-09 14:27:20|34207.64|34207.64|34211.95|34211.95|34211.95|34211.95|34207.64|34207.64|0
1644416860000|2022-02-09 14:27:40|34213.73|34213.73|34218.03|34218.03|34218.03|34218.03|34213.73|34213.73|0
1644416870000|2022-02-09 14:27:50|34222.34|34222.34|34222.34|34222.34|34222.34|34222.34|34222.34|34222.34|0
1644416880000|2022-02-09 14:28:00|34218.03|34218.03|34218.03|34218.03|34218.03|34218.03|34218.03|34218.03|0
1644416890000|2022-02-09 14:28:10|34226.65|34226.65|34222.34|34222.34|34226.65|34226.65|34222.34|34222.34|0
1644416920000|2022-02-09 14:28:40|34226.65|34226.65|34222.34|34222.34|34226.65|34226.65|34222.34|34222.34|0
1644416930000|2022-02-09 14:28:50|34218.03|34218.03|34222.34|34222.34|34222.34|34222.34|34218.03|34218.03|0
1644416940000|2022-02-09 14:29:00|34239.57|34239.57|34260.35|34260.35|34266.43|34266.43|34239.57|34239.57|0
1644416950000|2022-02-09 14:29:10|34268.96|34268.96|34264.65|34264.65|34268.96|34268.96|34264.65|34264.65|0
1644416970000|2022-02-09 14:29:30|34273.27|34273.27|34277.57|34277.57|34289.74|34289.74|34273.27|34273.27|0
1644416990000|2022-02-09 14:29:50|34281.88|34281.88|34260.35|34260.35|34286.19|34286.19|34260.35|34260.35|0
1644417000000|2022-02-09 14:30:00|34268.96|34268.96|34275.8|34275.8|34281.88|34281.88|34268.96|34268.96|0
1644417010000|2022-02-09 14:30:10|34271.49|34271.49|34271.49|34271.49|34275.8|34275.8|34267.18|34267.18|0
1644417020000|2022-02-09 14:30:20|34275.8|34275.8|34258.57|34258.57|34275.8|34275.8|34258.57|34258.57|0
1644417030000|2022-02-09 14:30:30|34267.18|34267.18|34254.26|34254.26|34267.18|34267.18|34254.26|34254.26|0
1644417040000|2022-02-09 14:30:40|34271.49|34271.49|34271.49|34271.49|34271.49|34271.49|34271.49|34271.49|0
1644417050000|2022-02-09 14:30:50|34267.18|34267.18|34267.18|34267.18|34267.18|34267.18|34267.18|34267.18|0
1644417060000|2022-02-09 14:31:00|34271.49|34271.49|34280.1|34280.1|34280.1|34280.1|34271.49|34271.49|0
1644417070000|2022-02-09 14:31:10|34284.41|34284.41|34275.8|34275.8|34284.41|34284.41|34275.8|34275.8|0
1644417080000|2022-02-09 14:31:20|34288.71|34288.71|34288.71|34288.71|34288.71|34288.71|34288.71|34288.71|0
1644417090000|2022-02-09 14:31:30|34293.02|34293.02|34313.8|34313.8|34313.8|34313.8|34293.02|34293.02|0
1644417100000|2022-02-09 14:31:40|34318.11|34318.11|34315.58|34315.58|34321.66|34321.66|34315.58|34315.58|0
1644417110000|2022-02-09 14:31:50|34319.89|34319.89|34332.8|34332.8|34337.11|34337.11|34319.89|34319.89|0
1644417120000|2022-02-09 14:32:00|34336.36|34336.36|34338.89|34338.89|34343.19|34343.19|34334.58|34334.58|0
1644417130000|2022-02-09 14:32:10|34347.5|34347.5|34356.11|34356.11|34356.11|34356.11|34347.5|34347.5|0
1644417140000|2022-02-09 14:32:20|34360.42|34360.42|34354.61|34354.61|34367.53|34367.53|34347.5|34347.5|0
1644417150000|2022-02-09 14:32:30|34346|34346|34337.38|34337.38|34346|34346|34337.38|34337.38|0
1644417160000|2022-02-09 14:32:40|34346|34346|34319.13|34319.13|34346|34346|34301.91|34301.91|0
1644417170000|2022-02-09 14:32:50|34310.52|34310.52|34310.52|34310.52|34310.52|34310.52|34301.91|34301.91|0
1644417180000|2022-02-09 14:33:00|34319.13|34319.13|34325.22|34325.22|34333.83|34333.83|34319.13|34319.13|0
1644417190000|2022-02-09 14:33:10|34338.14|34338.14|34325.22|34325.22|34338.14|34338.14|34325.22|34325.22|0
1644417200000|2022-02-09 14:33:20|34329.52|34329.52|34311.27|34311.27|34329.52|34329.52|34311.27|34311.27|0
1644417210000|2022-02-09 14:33:30|34315.58|34315.58|34320.91|34320.91|34320.91|34320.91|34315.58|34315.58|0
1644417220000|2022-02-09 14:33:40|34312.3|34312.3|34312.3|34312.3|34316.6|34316.6|34307.99|34307.99|0
1644417230000|2022-02-09 14:33:50|34307.99|34307.99|34312.3|34312.3|34312.3|34312.3|34307.99|34307.99|0
1644417240000|2022-02-09 14:34:00|34303.68|34303.68|34309.77|34309.77|34309.77|34309.77|34303.68|34303.68|0
1644417250000|2022-02-09 14:34:10|34314.07|34314.07|34314.07|34314.07|34314.07|34314.07|34309.77|34309.77|0
1644417260000|2022-02-09 14:34:20|34301.16|34301.16|34301.91|34301.91|34307.99|34307.99|34299.38|34299.38|0
1644417270000|2022-02-09 14:34:30|34295.82|34295.82|34307.99|34307.99|34307.99|34307.99|34291.52|34291.52|0
1644417280000|2022-02-09 14:34:40|34295.07|34295.07|34295.07|34295.07|34299.38|34299.38|34290.76|34290.76|0
1644417290000|2022-02-09 14:34:50|34299.38|34299.38|34307.99|34307.99|34312.3|34312.3|34299.38|34299.38|0
1644417300000|2022-02-09 14:35:00|34312.3|34312.3|34316.6|34316.6|34316.6|34316.6|34307.99|34307.99|0
1644417310000|2022-02-09 14:35:10|34312.3|34312.3|34303.68|34303.68|34312.3|34312.3|34299.38|34299.38|0
1644417320000|2022-02-09 14:35:20|34301.91|34301.91|34301.91|34301.91|34306.21|34306.21|34297.6|34297.6|0
1644417330000|2022-02-09 14:35:30|34297.6|34297.6|34297.6|34297.6|34297.6|34297.6|34293.29|34293.29|0
1644417340000|2022-02-09 14:35:40|34301.91|34301.91|34301.91|34301.91|34301.91|34301.91|34301.91|34301.91|0
1644417350000|2022-02-09 14:35:50|34310.52|34310.52|34314.07|34314.07|34314.07|34314.07|34310.52|34310.52|0
1644417360000|2022-02-09 14:36:00|34309.77|34309.77|34322.69|34322.69|34322.69|34322.69|34309.77|34309.77|0
1644417370000|2022-02-09 14:36:10|34326.99|34326.99|34316.6|34316.6|34326.99|34326.99|34316.6|34316.6|0
1644417380000|2022-02-09 14:36:20|34320.91|34320.91|34320.91|34320.91|34325.22|34325.22|34320.91|34320.91|0
1644417400000|2022-02-09 14:36:40|34325.22|34325.22|34325.22|34325.22|34329.52|34329.52|34325.22|34325.22|0
1644417410000|2022-02-09 14:36:50|34329.52|34329.52|34329.52|34329.52|34329.52|34329.52|34329.52|34329.52|0
1644417420000|2022-02-09 14:37:00|34325.22|34325.22|34333.83|34333.83|34333.83|34333.83|34325.22|34325.22|0
1644417430000|2022-02-09 14:37:10|34338.14|34338.14|34342.44|34342.44|34342.44|34342.44|34338.14|34338.14|0
1644417450000|2022-02-09 14:37:30|34338.14|34338.14|34338.14|34338.14|34338.14|34338.14|34338.14|34338.14|0
1644417460000|2022-02-09 14:37:40|34342.44|34342.44|34342.44|34342.44|34342.44|34342.44|34342.44|34342.44|0
1644417470000|2022-02-09 14:37:50|34344.22|34344.22|34361.45|34361.45|34365.75|34365.75|34344.22|34344.22|0
1644417480000|2022-02-09 14:38:00|34365.75|34365.75|34365.75|34365.75|34365.75|34365.75|34365.75|34365.75|0
1644417490000|2022-02-09 14:38:10|34370.06|34370.06|34365|34365|34370.06|34370.06|34360.69|34360.69|0
1644417500000|2022-02-09 14:38:20|34361.45|34361.45|34361.45|34361.45|34361.45|34361.45|34361.45|34361.45|0
1644417510000|2022-02-09 14:38:30|34342.44|34342.44|34336.36|34336.36|34342.44|34342.44|34336.36|34336.36|0
1644417520000|2022-02-09 14:38:40|34338.14|34338.14|34338.14|34338.14|34338.14|34338.14|34338.14|34338.14|0
1644417530000|2022-02-09 14:38:50|34336.36|34336.36|34336.36|34336.36|34336.36|34336.36|34336.36|34336.36|0
1644417540000|2022-02-09 14:39:00|34332.05|34332.05|34327.75|34327.75|34332.05|34332.05|34327.75|34327.75|0
1644417550000|2022-02-09 14:39:10|34323.44|34323.44|34314.83|34314.83|34323.44|34323.44|34314.83|34314.83|0
1644417560000|2022-02-09 14:39:20|34319.13|34319.13|34323.44|34323.44|34323.44|34323.44|34319.13|34319.13|0
1644417580000|2022-02-09 14:39:40|34319.13|34319.13|34319.13|34319.13|34319.13|34319.13|34319.13|34319.13|0
1644417590000|2022-02-09 14:39:50|34310.52|34310.52|34314.07|34314.07|34315.85|34315.85|34310.52|34310.52|0
1644417600000|2022-02-09 14:40:00|34318.38|34318.38|34326.99|34326.99|34326.99|34326.99|34318.38|34318.38|0
1644417610000|2022-02-09 14:40:10|34325.22|34325.22|34325.22|34325.22|34325.22|34325.22|34325.22|34325.22|0
1644417620000|2022-02-09 14:40:20|34333.83|34333.83|34333.83|34333.83|34333.83|34333.83|34333.83|34333.83|0
1644417630000|2022-02-09 14:40:30|34329.52|34329.52|34342.44|34342.44|34342.44|34342.44|34329.52|34329.52|0
1644417650000|2022-02-09 14:40:50|34346|34346|34360.69|34360.69|34360.69|34360.69|34346|34346|0
1644417660000|2022-02-09 14:41:00|34356.39|34356.39|34360.69|34360.69|34360.69|34360.69|34356.39|34356.39|0
1644417670000|2022-02-09 14:41:10|34356.39|34356.39|34360.69|34360.69|34360.69|34360.69|34352.08|34352.08|0
1644417680000|2022-02-09 14:41:20|34373.61|34373.61|34373.61|34373.61|34373.61|34373.61|34373.61|34373.61|0
1644417690000|2022-02-09 14:41:30|34370.06|34370.06|34365.75|34365.75|34370.06|34370.06|34365.75|34365.75|0
1644417700000|2022-02-09 14:41:40|34363.98|34363.98|34363.98|34363.98|34363.98|34363.98|34363.98|34363.98|0
1644417710000|2022-02-09 14:41:50|34368.28|34368.28|34368.28|34368.28|34368.28|34368.28|34368.28|34368.28|0
1644417720000|2022-02-09 14:42:00|34372.59|34372.59|34381.2|34381.2|34389.81|34389.81|34372.59|34372.59|0
1644417730000|2022-02-09 14:42:10|34379.42|34379.42|34375.12|34375.12|34379.42|34379.42|34375.12|34375.12|0
1644417740000|2022-02-09 14:42:20|34362.2|34362.2|34370.81|34370.81|34370.81|34370.81|34362.2|34362.2|0
1644417760000|2022-02-09 14:42:40|34366.5|34366.5|34366.5|34366.5|34366.5|34366.5|34366.5|34366.5|0
1644417770000|2022-02-09 14:42:50|34362.2|34362.2|34357.89|34357.89|34362.2|34362.2|34357.89|34357.89|0
1644417780000|2022-02-09 14:43:00|34344.97|34344.97|34357.89|34357.89|34357.89|34357.89|34344.97|34344.97|0
1644417790000|2022-02-09 14:43:10|34353.58|34353.58|34353.58|34353.58|34353.58|34353.58|34353.58|34353.58|0
1644417810000|2022-02-09 14:43:30|34351.81|34351.81|34351.81|34351.81|34351.81|34351.81|34351.81|34351.81|0
1644417830000|2022-02-09 14:43:50|34356.11|34356.11|34356.11|34356.11|34356.11|34356.11|34356.11|34356.11|0
1644417840000|2022-02-09 14:44:00|34351.81|34351.81|34356.11|34356.11|34356.11|34356.11|34351.81|34351.81|0
1644417850000|2022-02-09 14:44:10|34360.42|34360.42|34362.2|34362.2|34362.2|34362.2|34360.42|34360.42|0
1644417860000|2022-02-09 14:44:20|34366.5|34366.5|34362.2|34362.2|34366.5|34366.5|34362.2|34362.2|0
1644417870000|2022-02-09 14:44:30|34363.98|34363.98|34363.98|34363.98|34363.98|34363.98|34363.98|34363.98|0
1644417880000|2022-02-09 14:44:40|34368.28|34368.28|34372.59|34372.59|34372.59|34372.59|34368.28|34368.28|0
1644417890000|2022-02-09 14:44:50|34369.03|34369.03|34375.12|34375.12|34375.12|34375.12|34369.03|34369.03|0
1644417900000|2022-02-09 14:45:00|34370.81|34370.81|34370.81|34370.81|34370.81|34370.81|34370.81|34370.81|0
1644417920000|2022-02-09 14:45:20|34375.12|34375.12|34375.12|34375.12|34375.12|34375.12|34375.12|34375.12|0
1644417930000|2022-02-09 14:45:30|34370.81|34370.81|34370.81|34370.81|34370.81|34370.81|34370.81|34370.81|0
1644417940000|2022-02-09 14:45:40|34375.12|34375.12|34379.42|34379.42|34379.42|34379.42|34375.12|34375.12|0
1644417960000|2022-02-09 14:46:00|34375.12|34375.12|34375.12|34375.12|34375.12|34375.12|34375.12|34375.12|0
1644417970000|2022-02-09 14:46:10|34376.89|34376.89|34370.81|34370.81|34376.89|34376.89|34370.81|34370.81|0
1644417980000|2022-02-09 14:46:20|34375.12|34375.12|34370.81|34370.81|34375.12|34375.12|34370.81|34370.81|0
1644417990000|2022-02-09 14:46:30|34366.5|34366.5|34366.5|34366.5|34366.5|34366.5|34366.5|34366.5|0
1644418020000|2022-02-09 14:47:00|34375.12|34375.12|34366.5|34366.5|34375.12|34375.12|34366.5|34366.5|0
1644418040000|2022-02-09 14:47:20|34375.12|34375.12|34375.12|34375.12|34375.12|34375.12|34375.12|34375.12|0
1644418050000|2022-02-09 14:47:30|34370.81|34370.81|34364.73|34364.73|34370.81|34370.81|34360.42|34360.42|0
1644418060000|2022-02-09 14:47:40|34362.95|34362.95|34362.95|34362.95|34362.95|34362.95|34362.95|34362.95|0
1644418090000|2022-02-09 14:48:10|34354.34|34354.34|34354.34|34354.34|34354.34|34354.34|34350.03|34350.03|0
1644418100000|2022-02-09 14:48:20|34358.64|34358.64|34354.34|34354.34|34358.64|34358.64|34354.34|34354.34|0
1644418110000|2022-02-09 14:48:30|34358.64|34358.64|34358.64|34358.64|34358.64|34358.64|34358.64|34358.64|0
1644418130000|2022-02-09 14:48:50|34354.34|34354.34|34358.64|34358.64|34358.64|34358.64|34354.34|34354.34|0
1644418140000|2022-02-09 14:49:00|34362.95|34362.95|34362.95|34362.95|34362.95|34362.95|34362.95|34362.95|0
1644418150000|2022-02-09 14:49:10|34364.73|34364.73|34364.73|34364.73|34364.73|34364.73|34364.73|34364.73|0
1644418180000|2022-02-09 14:49:40|34369.03|34369.03|34381.95|34381.95|34381.95|34381.95|34369.03|34369.03|0
1644418190000|2022-02-09 14:49:50|34386.26|34386.26|34398.43|34398.43|34398.43|34398.43|34386.26|34386.26|0
1644418200000|2022-02-09 14:50:00|34402.73|34402.73|34402.73|34402.73|34402.73|34402.73|34402.73|34402.73|0
1644418210000|2022-02-09 14:50:10|34398.43|34398.43|34398.43|34398.43|34398.43|34398.43|34398.43|34398.43|0
1644418220000|2022-02-09 14:50:20|34407.04|34407.04|34402.73|34402.73|34407.04|34407.04|34402.73|34402.73|0
1644418230000|2022-02-09 14:50:30|34404.51|34404.51|34404.51|34404.51|34404.51|34404.51|34404.51|34404.51|0
1644418240000|2022-02-09 14:50:40|34408.82|34408.82|34408.82|34408.82|34408.82|34408.82|34408.82|34408.82|0
1644418260000|2022-02-09 14:51:00|34404.51|34404.51|34408.82|34408.82|34408.82|34408.82|34404.51|34404.51|0
1644418280000|2022-02-09 14:51:20|34417.43|34417.43|34417.43|34417.43|34417.43|34417.43|34417.43|34417.43|0
1644418290000|2022-02-09 14:51:30|34421.74|34421.74|34421.74|34421.74|34421.74|34421.74|34421.74|34421.74|0
1644418320000|2022-02-09 14:52:00|34423.51|34423.51|34419.21|34419.21|34423.51|34423.51|34419.21|34419.21|0
1644418340000|2022-02-09 14:52:20|34423.51|34423.51|34423.51|34423.51|34423.51|34423.51|34423.51|34423.51|0
1644418350000|2022-02-09 14:52:30|34419.21|34419.21|34419.21|34419.21|34423.51|34423.51|34419.21|34419.21|0
1644418360000|2022-02-09 14:52:40|34423.51|34423.51|34421.74|34421.74|34423.51|34423.51|34421.74|34421.74|0
1644418380000|2022-02-09 14:53:00|34417.43|34417.43|34407.04|34407.04|34417.43|34417.43|34407.04|34407.04|0
1644418400000|2022-02-09 14:53:20|34408.82|34408.82|34411.35|34411.35|34413.12|34413.12|34408.82|34408.82|0
1644418410000|2022-02-09 14:53:30|34407.04|34407.04|34407.04|34407.04|34407.04|34407.04|34407.04|34407.04|0
1644418430000|2022-02-09 14:53:50|34394.12|34394.12|34383.73|34383.73|34394.12|34394.12|34383.73|34383.73|0
1644418440000|2022-02-09 14:54:00|34375.12|34375.12|34373.34|34373.34|34375.12|34375.12|34373.34|34373.34|0
1644418450000|2022-02-09 14:54:10|34377.65|34377.65|34377.65|34377.65|34377.65|34377.65|34377.65|34377.65|0
1644418460000|2022-02-09 14:54:20|34373.34|34373.34|34373.34|34373.34|34373.34|34373.34|34373.34|34373.34|0
1644418480000|2022-02-09 14:54:40|34377.65|34377.65|34358.64|34358.64|34377.65|34377.65|34358.64|34358.64|0
1644418490000|2022-02-09 14:54:50|34362.95|34362.95|34367.26|34367.26|34367.26|34367.26|34362.95|34362.95|0
1644418500000|2022-02-09 14:55:00|34371.56|34371.56|34367.26|34367.26|34371.56|34371.56|34367.26|34367.26|0
1644418520000|2022-02-09 14:55:20|34358.64|34358.64|34358.64|34358.64|34358.64|34358.64|34358.64|34358.64|0
1644418530000|2022-02-09 14:55:30|34356.87|34356.87|34356.87|34356.87|34356.87|34356.87|34356.87|34356.87|0
1644418560000|2022-02-09 14:56:00|34352.56|34352.56|34352.56|34352.56|34352.56|34352.56|34352.56|34352.56|0
1644418570000|2022-02-09 14:56:10|34356.87|34356.87|34356.87|34356.87|34356.87|34356.87|34356.87|34356.87|0
1644418580000|2022-02-09 14:56:20|34348.25|34348.25|34348.25|34348.25|34348.25|34348.25|34348.25|34348.25|0
1644418590000|2022-02-09 14:56:30|34356.87|34356.87|34361.17|34361.17|34361.17|34361.17|34356.87|34356.87|0
1644418610000|2022-02-09 14:56:50|34365.48|34365.48|34365.48|34365.48|34365.48|34365.48|34365.48|34365.48|0
1644418620000|2022-02-09 14:57:00|34369.79|34369.79|34365.48|34365.48|34369.79|34369.79|34361.17|34361.17|0
1644418630000|2022-02-09 14:57:10|34369.79|34369.79|34369.79|34369.79|34369.79|34369.79|34369.79|34369.79|0
1644418640000|2022-02-09 14:57:20|34374.09|34374.09|34374.09|34374.09|34374.09|34374.09|34374.09|34374.09|0
1644418650000|2022-02-09 14:57:30|34372.32|34372.32|34372.32|34372.32|34376.62|34376.62|34372.32|34372.32|0
1644418660000|2022-02-09 14:57:40|34368.01|34368.01|34376.62|34376.62|34376.62|34376.62|34368.01|34368.01|0
1644418710000|2022-02-09 14:58:30|34380.93|34380.93|34385.23|34385.23|34385.23|34385.23|34380.93|34380.93|0
1644418720000|2022-02-09 14:58:40|34393.85|34393.85|34389.54|34389.54|34393.85|34393.85|34389.54|34389.54|0
1644418730000|2022-02-09 14:58:50|34393.85|34393.85|34393.85|34393.85|34393.85|34393.85|34393.85|34393.85|0
1644418740000|2022-02-09 14:59:00|34385.23|34385.23|34382.71|34382.71|34387.01|34387.01|34382.71|34382.71|0
1644418750000|2022-02-09 14:59:10|34391.32|34391.32|34387.01|34387.01|34391.32|34391.32|34387.01|34387.01|0
1644418770000|2022-02-09 14:59:30|34382.71|34382.71|34382.71|34382.71|34382.71|34382.71|34382.71|34382.71|0
1644418780000|2022-02-09 14:59:40|34378.4|34378.4|34378.4|34378.4|34378.4|34378.4|34378.4|34378.4|0
1644418790000|2022-02-09 14:59:50|34376.62|34376.62|34378.4|34378.4|34378.4|34378.4|34376.62|34376.62|0
1644418800000|2022-02-09 15:00:00|34374.09|34374.09|34378.4|34378.4|34378.4|34378.4|34374.09|34374.09|0
1644418810000|2022-02-09 15:00:10|34374.09|34374.09|34365.48|34365.48|34374.09|34374.09|34365.48|34365.48|0
1644418820000|2022-02-09 15:00:20|34369.79|34369.79|34374.09|34374.09|34374.09|34374.09|34365.48|34365.48|0
1644418830000|2022-02-09 15:00:30|34378.4|34378.4|34378.4|34378.4|34378.4|34378.4|34378.4|34378.4|0
1644418850000|2022-02-09 15:00:50|34361.17|34361.17|34369.79|34369.79|34369.79|34369.79|34361.17|34361.17|0
1644418860000|2022-02-09 15:01:00|34374.09|34374.09|34374.09|34374.09|34374.09|34374.09|34365.48|34365.48|0
1644418870000|2022-02-09 15:01:10|34361.17|34361.17|34365.48|34365.48|34365.48|34365.48|34361.17|34361.17|0
1644418880000|2022-02-09 15:01:20|34363.7|34363.7|34363.7|34363.7|34363.7|34363.7|34363.7|34363.7|0
1644418890000|2022-02-09 15:01:30|34355.09|34355.09|34355.09|34355.09|34355.09|34355.09|34350.78|34350.78|0
1644418910000|2022-02-09 15:01:50|34350.78|34350.78|34346.48|34346.48|34350.78|34350.78|34346.48|34346.48|0
1644418930000|2022-02-09 15:02:10|34342.17|34342.17|34327.47|34327.47|34346.48|34346.48|34327.47|34327.47|0
1644418940000|2022-02-09 15:02:20|34336.09|34336.09|34331.78|34331.78|34336.09|34336.09|34331.78|34331.78|0
1644418950000|2022-02-09 15:02:30|34327.47|34327.47|34331.78|34331.78|34331.78|34331.78|34323.17|34323.17|0
1644418960000|2022-02-09 15:02:40|34336.09|34336.09|34334.31|34334.31|34336.09|34336.09|34334.31|34334.31|0
1644418980000|2022-02-09 15:03:00|34325.7|34325.7|34319.61|34319.61|34325.7|34325.7|34315.31|34315.31|0
1644418990000|2022-02-09 15:03:10|34311|34311|34311|34311|34311|34311|34311|34311|0
1644419000000|2022-02-09 15:03:20|34315.31|34315.31|34311|34311|34315.31|34315.31|34311|34311|0
1644419010000|2022-02-09 15:03:30|34306.69|34306.69|34306.69|34306.69|34306.69|34306.69|34306.69|34306.69|0
1644419030000|2022-02-09 15:03:50|34298.08|34298.08|34298.08|34298.08|34298.08|34298.08|34298.08|34298.08|0
1644419040000|2022-02-09 15:04:00|34293.77|34293.77|34285.16|34285.16|34293.77|34293.77|34285.16|34285.16|0
1644419050000|2022-02-09 15:04:10|34289.47|34289.47|34285.91|34285.91|34289.47|34289.47|34285.91|34285.91|0
1644419060000|2022-02-09 15:04:20|34277.3|34277.3|34277.3|34277.3|34277.3|34277.3|34277.3|34277.3|0
1644419070000|2022-02-09 15:04:30|34268.69|34268.69|34268.69|34268.69|34268.69|34268.69|34268.69|34268.69|0
1644419080000|2022-02-09 15:04:40|34265.13|34265.13|34269.44|34269.44|34269.44|34269.44|34265.13|34265.13|0
1644419090000|2022-02-09 15:04:50|34267.66|34267.66|34267.66|34267.66|34267.66|34267.66|34267.66|34267.66|0
1644419100000|2022-02-09 15:05:00|34254.74|34254.74|34250.44|34250.44|34254.74|34254.74|34250.44|34250.44|0
1644419110000|2022-02-09 15:05:10|34254.74|34254.74|34254.74|34254.74|34263.35|34263.35|34254.74|34254.74|0
1644419120000|2022-02-09 15:05:20|34259.05|34259.05|34259.05|34259.05|34259.05|34259.05|34259.05|34259.05|0
1644419130000|2022-02-09 15:05:30|34263.35|34263.35|34259.05|34259.05|34263.35|34263.35|34259.05|34259.05|0
1644419140000|2022-02-09 15:05:40|34257.27|34257.27|34257.27|34257.27|34261.58|34261.58|34257.27|34257.27|0
1644419150000|2022-02-09 15:05:50|34261.58|34261.58|34261.58|34261.58|34261.58|34261.58|34261.58|34261.58|0
1644419160000|2022-02-09 15:06:00|34257.27|34257.27|34257.27|34257.27|34257.27|34257.27|34257.27|34257.27|0
1644419170000|2022-02-09 15:06:10|34255.49|34255.49|34255.49|34255.49|34255.49|34255.49|34255.49|34255.49|0
1644419180000|2022-02-09 15:06:20|34264.11|34264.11|34251.19|34251.19|34264.11|34264.11|34251.19|34251.19|0
1644419190000|2022-02-09 15:06:30|34252.96|34252.96|34252.96|34252.96|34252.96|34252.96|34252.96|34252.96|0
1644419200000|2022-02-09 15:06:40|34261.58|34261.58|34261.58|34261.58|34261.58|34261.58|34261.58|34261.58|0
1644419210000|2022-02-09 15:06:50|34263.35|34263.35|34267.66|34267.66|34267.66|34267.66|34263.35|34263.35|0
1644419220000|2022-02-09 15:07:00|34263.35|34263.35|34267.66|34267.66|34267.66|34267.66|34263.35|34263.35|0
1644419230000|2022-02-09 15:07:10|34259.05|34259.05|34263.35|34263.35|34263.35|34263.35|34259.05|34259.05|0
1644419240000|2022-02-09 15:07:20|34259.05|34259.05|34267.66|34267.66|34267.66|34267.66|34259.05|34259.05|0
1644419260000|2022-02-09 15:07:40|34271.97|34271.97|34276.27|34276.27|34276.27|34276.27|34271.97|34271.97|0
1644419270000|2022-02-09 15:07:50|34278.05|34278.05|34278.05|34278.05|34278.05|34278.05|34278.05|34278.05|0
1644419280000|2022-02-09 15:08:00|34273.75|34273.75|34278.05|34278.05|34278.05|34278.05|34273.75|34273.75|0
1644419290000|2022-02-09 15:08:10|34282.36|34282.36|34282.36|34282.36|34282.36|34282.36|34282.36|34282.36|0
1644419300000|2022-02-09 15:08:20|34286.66|34286.66|34286.66|34286.66|34286.66|34286.66|34286.66|34286.66|0
1644419310000|2022-02-09 15:08:30|34282.36|34282.36|34278.05|34278.05|34282.36|34282.36|34278.05|34278.05|0
1644419320000|2022-02-09 15:08:40|34273.75|34273.75|34278.05|34278.05|34278.05|34278.05|34273.75|34273.75|0
1644419350000|2022-02-09 15:09:10|34271.97|34271.97|34276.27|34276.27|34276.27|34276.27|34271.97|34271.97|0
1644419370000|2022-02-09 15:09:30|34280.58|34280.58|34282.36|34282.36|34282.36|34282.36|34280.58|34280.58|0
1644419400000|2022-02-09 15:10:00|34284.14|34284.14|34288.44|34288.44|34292.75|34292.75|34284.14|34284.14|0
1644419430000|2022-02-09 15:10:30|34290.22|34290.22|34290.22|34290.22|34290.22|34290.22|34290.22|34290.22|0
1644419440000|2022-02-09 15:10:40|34281.61|34281.61|34285.91|34285.91|34285.91|34285.91|34281.61|34281.61|0
1644419450000|2022-02-09 15:10:50|34281.61|34281.61|34285.91|34285.91|34285.91|34285.91|34281.61|34281.61|0
1644419470000|2022-02-09 15:11:10|34281.61|34281.61|34281.61|34281.61|34281.61|34281.61|34281.61|34281.61|0
1644419480000|2022-02-09 15:11:20|34285.91|34285.91|34285.91|34285.91|34285.91|34285.91|34285.91|34285.91|0
1644419490000|2022-02-09 15:11:30|34294.53|34294.53|34298.83|34298.83|34298.83|34298.83|34294.53|34294.53|0
1644419520000|2022-02-09 15:12:00|34294.53|34294.53|34298.83|34298.83|34298.83|34298.83|34294.53|34294.53|0
1644419540000|2022-02-09 15:12:20|34303.14|34303.14|34303.14|34303.14|34303.14|34303.14|34303.14|34303.14|0
1644419560000|2022-02-09 15:12:40|34298.83|34298.83|34298.83|34298.83|34298.83|34298.83|34298.83|34298.83|0
1644419580000|2022-02-09 15:13:00|34302.39|34302.39|34304.92|34304.92|34309.22|34309.22|34300.61|34300.61|0
1644419590000|2022-02-09 15:13:10|34306.69|34306.69|34314.55|34314.55|34315.31|34315.31|34306.69|34306.69|0
1644419610000|2022-02-09 15:13:30|34310.25|34310.25|34314.55|34314.55|34314.55|34314.55|34310.25|34310.25|0
1644419630000|2022-02-09 15:13:50|34310.25|34310.25|34311|34311|34314.55|34314.55|34310.25|34310.25|0
1644419650000|2022-02-09 15:14:10|34319.61|34319.61|34325.7|34325.7|34325.7|34325.7|34319.61|34319.61|0
1644419670000|2022-02-09 15:14:30|34330|34330|34330|34330|34330|34330|34330|34330|0
1644419690000|2022-02-09 15:14:50|34334.31|34334.31|34336.09|34336.09|34336.09|34336.09|34334.31|34334.31|0
1644419710000|2022-02-09 15:15:10|34331.78|34331.78|34331.78|34331.78|34331.78|34331.78|34331.78|34331.78|0
1644419720000|2022-02-09 15:15:20|34340.39|34340.39|34340.39|34340.39|34340.39|34340.39|34340.39|34340.39|0
1644419750000|2022-02-09 15:15:50|34344.7|34344.7|34349.01|34349.01|34349.01|34349.01|34344.7|34344.7|0
1644419760000|2022-02-09 15:16:00|34353.31|34353.31|34353.31|34353.31|34353.31|34353.31|34353.31|34353.31|0
1644419770000|2022-02-09 15:16:10|34349.01|34349.01|34349.01|34349.01|34349.01|34349.01|34349.01|34349.01|0
1644419780000|2022-02-09 15:16:20|34344.7|34344.7|34353.31|34353.31|34353.31|34353.31|34344.7|34344.7|0
1644419830000|2022-02-09 15:17:10|34349.01|34349.01|34340.39|34340.39|34349.01|34349.01|34340.39|34340.39|0
1644419840000|2022-02-09 15:17:20|34344.7|34344.7|34344.7|34344.7|34344.7|34344.7|34344.7|34344.7|0
1644419850000|2022-02-09 15:17:30|34349.01|34349.01|34349.01|34349.01|34349.01|34349.01|34349.01|34349.01|0
1644419860000|2022-02-09 15:17:40|34350.78|34350.78|34359.4|34359.4|34359.4|34359.4|34350.78|34350.78|0
1644419870000|2022-02-09 15:17:50|34363.7|34363.7|34363.7|34363.7|34363.7|34363.7|34363.7|34363.7|0
1644419890000|2022-02-09 15:18:10|34365.48|34365.48|34365.48|34365.48|34365.48|34365.48|34365.48|34365.48|0
1644419910000|2022-02-09 15:18:30|34369.79|34369.79|34369.79|34369.79|34369.79|34369.79|34369.79|34369.79|0
1644419920000|2022-02-09 15:18:40|34365.48|34365.48|34365.48|34365.48|34365.48|34365.48|34365.48|34365.48|0
1644419950000|2022-02-09 15:19:10|34369.79|34369.79|34371.56|34371.56|34375.87|34375.87|34369.79|34369.79|0
1644419980000|2022-02-09 15:19:40|34375.12|34375.12|34376.89|34376.89|34376.89|34376.89|34375.12|34375.12|0
1644420000000|2022-02-09 15:20:00|34381.2|34381.2|34376.89|34376.89|34381.2|34381.2|34376.89|34376.89|0
1644420020000|2022-02-09 15:20:20|34381.2|34381.2|34381.2|34381.2|34381.2|34381.2|34381.2|34381.2|0
1644420050000|2022-02-09 15:20:50|34382.98|34382.98|34382.98|34382.98|34382.98|34382.98|34382.98|34382.98|0
1644420060000|2022-02-09 15:21:00|34370.06|34370.06|34365.75|34365.75|34370.06|34370.06|34365.75|34365.75|0
1644420070000|2022-02-09 15:21:10|34370.06|34370.06|34370.06|34370.06|34370.06|34370.06|34370.06|34370.06|0
1644420090000|2022-02-09 15:21:30|34374.37|34374.37|34370.06|34370.06|34374.37|34374.37|34370.06|34370.06|0
1644420110000|2022-02-09 15:21:50|34365.75|34365.75|34365.75|34365.75|34365.75|34365.75|34365.75|34365.75|0
1644420140000|2022-02-09 15:22:20|34370.06|34370.06|34365.75|34365.75|34370.06|34370.06|34365.75|34365.75|0
1644420180000|2022-02-09 15:23:00|34361.45|34361.45|34361.45|34361.45|34361.45|34361.45|34361.45|34361.45|0
1644420190000|2022-02-09 15:23:10|34363.22|34363.22|34371.84|34371.84|34371.84|34371.84|34363.22|34363.22|0
1644420200000|2022-02-09 15:23:20|34367.53|34367.53|34361.45|34361.45|34367.53|34367.53|34361.45|34361.45|0
1644420210000|2022-02-09 15:23:30|34357.14|34357.14|34357.14|34357.14|34357.14|34357.14|34357.14|34357.14|0
1644420240000|2022-02-09 15:24:00|34352.83|34352.83|34344.22|34344.22|34352.83|34352.83|34344.22|34344.22|0
1644420250000|2022-02-09 15:24:10|34342.44|34342.44|34342.44|34342.44|34342.44|34342.44|34342.44|34342.44|0
1644420260000|2022-02-09 15:24:20|34346.75|34346.75|34351.06|34351.06|34351.06|34351.06|34346.75|34346.75|0
1644420290000|2022-02-09 15:24:50|34342.44|34342.44|34338.14|34338.14|34342.44|34342.44|34338.14|34338.14|0
1644420360000|2022-02-09 15:26:00|34348.53|34348.53|34344.22|34344.22|34348.53|34348.53|34344.22|34344.22|0
1644420370000|2022-02-09 15:26:10|34348.53|34348.53|34348.53|34348.53|34348.53|34348.53|34348.53|34348.53|0
1644420390000|2022-02-09 15:26:30|34352.83|34352.83|34352.83|34352.83|34352.83|34352.83|34352.83|34352.83|0
1644420400000|2022-02-09 15:26:40|34357.14|34357.14|34352.83|34352.83|34357.14|34357.14|34352.83|34352.83|0
1644420410000|2022-02-09 15:26:50|34348.53|34348.53|34348.53|34348.53|34348.53|34348.53|34348.53|34348.53|0
1644420430000|2022-02-09 15:27:10|34361.45|34361.45|34365.75|34365.75|34365.75|34365.75|34357.14|34357.14|0
1644420440000|2022-02-09 15:27:20|34361.45|34361.45|34349.55|34349.55|34361.45|34361.45|34344.22|34344.22|0
1644420450000|2022-02-09 15:27:30|34353.86|34353.86|34353.86|34353.86|34353.86|34353.86|34353.86|34353.86|0
1644420480000|2022-02-09 15:28:00|34362.47|34362.47|34362.47|34362.47|34362.47|34362.47|34362.47|34362.47|0
1644420490000|2022-02-09 15:28:10|34366.03|34366.03|34361.72|34361.72|34366.03|34366.03|34361.72|34361.72|0
1644420520000|2022-02-09 15:28:40|34357.41|34357.41|34357.41|34357.41|34357.41|34357.41|34357.41|34357.41|0
1644420550000|2022-02-09 15:29:10|34361.72|34361.72|34361.72|34361.72|34361.72|34361.72|34361.72|34361.72|0
1644420560000|2022-02-09 15:29:20|34357.41|34357.41|34357.41|34357.41|34357.41|34357.41|34357.41|34357.41|0
1644420600000|2022-02-09 15:30:00|34353.11|34353.11|34345.25|34345.25|34353.11|34353.11|34345.25|34345.25|0
1644420610000|2022-02-09 15:30:10|34349.55|34349.55|34349.55|34349.55|34349.55|34349.55|34349.55|34349.55|0
1644420620000|2022-02-09 15:30:20|34347.77|34347.77|34339.91|34339.91|34350.3|34350.3|34339.91|34339.91|0
1644420630000|2022-02-09 15:30:30|34336.36|34336.36|34336.36|34336.36|34336.36|34336.36|34336.36|34336.36|0
1644420640000|2022-02-09 15:30:40|34332.05|34332.05|34319.13|34319.13|34332.05|34332.05|34319.13|34319.13|0
1644420650000|2022-02-09 15:30:50|34310.52|34310.52|34310.52|34310.52|34310.52|34310.52|34310.52|34310.52|0
1644420660000|2022-02-09 15:31:00|34314.83|34314.83|34307.99|34307.99|34314.83|34314.83|34306.21|34306.21|0
1644420670000|2022-02-09 15:31:10|34309.77|34309.77|34309.77|34309.77|34309.77|34309.77|34309.77|34309.77|0
1644420680000|2022-02-09 15:31:20|34314.07|34314.07|34310.52|34310.52|34322.69|34322.69|34308.74|34308.74|0
1644420690000|2022-02-09 15:31:30|34314.83|34314.83|34314.83|34314.83|34314.83|34314.83|34314.83|34314.83|0
1644420710000|2022-02-09 15:31:50|34323.44|34323.44|34323.44|34323.44|34323.44|34323.44|34323.44|34323.44|0
1644420730000|2022-02-09 15:32:10|34327.75|34327.75|34327.75|34327.75|34327.75|34327.75|34327.75|34327.75|0
1644420750000|2022-02-09 15:32:30|34323.44|34323.44|34319.13|34319.13|34323.44|34323.44|34314.83|34314.83|0
1644420800000|2022-02-09 15:33:20|34314.83|34314.83|34314.83|34314.83|34314.83|34314.83|34314.83|34314.83|0
1644420810000|2022-02-09 15:33:30|34320.16|34320.16|34318.38|34318.38|34320.16|34320.16|34318.38|34318.38|0
1644420820000|2022-02-09 15:33:40|34322.69|34322.69|34331.3|34331.3|34331.3|34331.3|34322.69|34322.69|0
1644420830000|2022-02-09 15:33:50|34326.99|34326.99|34326.99|34326.99|34326.99|34326.99|34326.99|34326.99|0
1644420850000|2022-02-09 15:34:10|34322.69|34322.69|34326.99|34326.99|34326.99|34326.99|34322.69|34322.69|0
1644420870000|2022-02-09 15:34:30|34331.3|34331.3|34331.3|34331.3|34331.3|34331.3|34331.3|34331.3|0
1644420880000|2022-02-09 15:34:40|34329.52|34329.52|34335.61|34335.61|34335.61|34335.61|34329.52|34329.52|0
1644420890000|2022-02-09 15:34:50|34339.91|34339.91|34339.91|34339.91|34339.91|34339.91|34339.91|34339.91|0
1644420900000|2022-02-09 15:35:00|34333.83|34333.83|34333.83|34333.83|34333.83|34333.83|34333.83|34333.83|0
1644420910000|2022-02-09 15:35:10|34329.52|34329.52|34342.44|34342.44|34342.44|34342.44|34329.52|34329.52|0
1644420920000|2022-02-09 15:35:20|34347.77|34347.77|34347.77|34347.77|34347.77|34347.77|34347.77|34347.77|0
1644420930000|2022-02-09 15:35:30|34343.47|34343.47|34338.14|34338.14|34343.47|34343.47|34338.14|34338.14|0
1644420940000|2022-02-09 15:35:40|34333.83|34333.83|34333.83|34333.83|34333.83|34333.83|34333.83|34333.83|0
1644420950000|2022-02-09 15:35:50|34342.44|34342.44|34342.44|34342.44|34342.44|34342.44|34342.44|34342.44|0
1644420960000|2022-02-09 15:36:00|34338.14|34338.14|34338.14|34338.14|34338.14|34338.14|34338.14|34338.14|0
1644420970000|2022-02-09 15:36:10|34333.83|34333.83|34327.75|34327.75|34333.83|34333.83|34327.75|34327.75|0
1644420980000|2022-02-09 15:36:20|34332.05|34332.05|34327.75|34327.75|34332.05|34332.05|34327.75|34327.75|0
1644420990000|2022-02-09 15:36:30|34333.08|34333.08|34337.38|34337.38|34337.38|34337.38|34333.08|34333.08|0
1644421010000|2022-02-09 15:36:50|34333.08|34333.08|34333.08|34333.08|34333.08|34333.08|34333.08|34333.08|0
1644421060000|2022-02-09 15:37:40|34337.38|34337.38|34335.61|34335.61|34337.38|34337.38|34333.83|34333.83|0
1644421070000|2022-02-09 15:37:50|34339.91|34339.91|34339.91|34339.91|34339.91|34339.91|34339.91|34339.91|0
1644421080000|2022-02-09 15:38:00|34336.36|34336.36|34336.36|34336.36|34336.36|34336.36|34336.36|34336.36|0
1644421090000|2022-02-09 15:38:10|34339.91|34339.91|34339.91|34339.91|34339.91|34339.91|34339.91|34339.91|0
1644421100000|2022-02-09 15:38:20|34335.61|34335.61|34331.3|34331.3|34335.61|34335.61|34331.3|34331.3|0
1644421110000|2022-02-09 15:38:30|34329.52|34329.52|34329.52|34329.52|34329.52|34329.52|34329.52|34329.52|0
1644421120000|2022-02-09 15:38:40|34325.22|34325.22|34325.22|34325.22|34325.22|34325.22|34325.22|34325.22|0
1644421130000|2022-02-09 15:38:50|34333.83|34333.83|34333.83|34333.83|34333.83|34333.83|34333.83|34333.83|0
1644421140000|2022-02-09 15:39:00|34342.44|34342.44|34342.44|34342.44|34342.44|34342.44|34342.44|34342.44|0
1644421150000|2022-02-09 15:39:10|34333.83|34333.83|34336.36|34336.36|34336.36|34336.36|34332.05|34332.05|0
1644421180000|2022-02-09 15:39:40|34342.44|34342.44|34342.44|34342.44|34342.44|34342.44|34342.44|34342.44|0
1644421190000|2022-02-09 15:39:50|34346.75|34346.75|34346.75|34346.75|34346.75|34346.75|34346.75|34346.75|0
1644421200000|2022-02-09 15:40:00|34342.44|34342.44|34342.44|34342.44|34342.44|34342.44|34342.44|34342.44|0
1644421210000|2022-02-09 15:40:10|34344.22|34344.22|34344.22|34344.22|34344.22|34344.22|34344.22|34344.22|0
1644421230000|2022-02-09 15:40:30|34348.53|34348.53|34348.53|34348.53|34348.53|34348.53|34348.53|34348.53|0
1644421240000|2022-02-09 15:40:40|34352.83|34352.83|34352.83|34352.83|34352.83|34352.83|34352.83|34352.83|0
1644421260000|2022-02-09 15:41:00|34348.53|34348.53|34348.53|34348.53|34348.53|34348.53|34348.53|34348.53|0
1644421310000|2022-02-09 15:41:50|34344.22|34344.22|34344.22|34344.22|34344.22|34344.22|34344.22|34344.22|0
1644421330000|2022-02-09 15:42:10|34339.91|34339.91|34338.14|34338.14|34339.91|34339.91|34338.14|34338.14|0
1644421350000|2022-02-09 15:42:30|34339.91|34339.91|34339.91|34339.91|34339.91|34339.91|34339.91|34339.91|0
1644421360000|2022-02-09 15:42:40|34344.22|34344.22|34344.22|34344.22|34344.22|34344.22|34344.22|34344.22|0
1644421370000|2022-02-09 15:42:50|34339.91|34339.91|34339.91|34339.91|34339.91|34339.91|34339.91|34339.91|0
1644421390000|2022-02-09 15:43:10|34338.14|34338.14|34338.14|34338.14|34338.14|34338.14|34338.14|34338.14|0
1644421410000|2022-02-09 15:43:30|34333.83|34333.83|34344.22|34344.22|34344.22|34344.22|34333.83|34333.83|0
1644421420000|2022-02-09 15:43:40|34346|34346|34341.69|34341.69|34346|34346|34341.69|34341.69|0
1644421430000|2022-02-09 15:43:50|34337.38|34337.38|34337.38|34337.38|34337.38|34337.38|34337.38|34337.38|0
1644421450000|2022-02-09 15:44:10|34333.08|34333.08|34337.38|34337.38|34337.38|34337.38|34333.08|34333.08|0
1644421460000|2022-02-09 15:44:20|34341.69|34341.69|34341.69|34341.69|34341.69|34341.69|34341.69|34341.69|0
1644421500000|2022-02-09 15:45:00|34346|34346|34341.69|34341.69|34346|34346|34341.69|34341.69|0
1644421520000|2022-02-09 15:45:20|34346|34346|34346|34346|34346|34346|34346|34346|0
1644421560000|2022-02-09 15:46:00|34341.69|34341.69|34341.69|34341.69|34341.69|34341.69|34341.69|34341.69|0
1644421580000|2022-02-09 15:46:20|34346|34346|34346|34346|34346|34346|34346|34346|0
1644421620000|2022-02-09 15:47:00|34349.55|34349.55|34359.19|34359.19|34359.19|34359.19|34349.55|34349.55|0
1644421630000|2022-02-09 15:47:10|34357.41|34357.41|34353.11|34353.11|34357.41|34357.41|34353.11|34353.11|0
1644421640000|2022-02-09 15:47:20|34357.41|34357.41|34359.19|34359.19|34359.19|34359.19|34357.41|34357.41|0
1644421650000|2022-02-09 15:47:30|34363.5|34363.5|34359.19|34359.19|34363.5|34363.5|34359.19|34359.19|0
1644421660000|2022-02-09 15:47:40|34363.5|34363.5|34363.5|34363.5|34367.05|34367.05|34363.5|34363.5|0
1644421680000|2022-02-09 15:48:00|34365.27|34365.27|34365.27|34365.27|34365.27|34365.27|34365.27|34365.27|0
1644421690000|2022-02-09 15:48:10|34369.58|34369.58|34369.58|34369.58|34369.58|34369.58|34369.58|34369.58|0
1644421710000|2022-02-09 15:48:30|34367.8|34367.8|34383.52|34383.52|34383.52|34383.52|34367.8|34367.8|0
1644421720000|2022-02-09 15:48:40|34393.91|34393.91|34393.91|34393.91|34393.91|34393.91|34386.05|34386.05|0
1644421740000|2022-02-09 15:49:00|34392.14|34392.14|34390.36|34390.36|34392.14|34392.14|34390.36|34390.36|0
1644421750000|2022-02-09 15:49:10|34392.14|34392.14|34392.14|34392.14|34392.14|34392.14|34392.14|34392.14|0
1644421780000|2022-02-09 15:49:40|34387.83|34387.83|34389.61|34389.61|34389.61|34389.61|34387.83|34387.83|0
1644421800000|2022-02-09 15:50:00|34385.3|34385.3|34389.61|34389.61|34389.61|34389.61|34385.3|34385.3|0
1644421810000|2022-02-09 15:50:10|34393.91|34393.91|34395.69|34395.69|34395.69|34395.69|34393.91|34393.91|0
1644421820000|2022-02-09 15:50:20|34393.91|34393.91|34393.91|34393.91|34393.91|34393.91|34393.91|34393.91|0
1644421850000|2022-02-09 15:50:50|34398.22|34398.22|34400|34400|34400|34400|34398.22|34398.22|0
1644421860000|2022-02-09 15:51:00|34398.22|34398.22|34398.22|34398.22|34398.22|34398.22|34398.22|34398.22|0
1644421870000|2022-02-09 15:51:10|34402.53|34402.53|34398.22|34398.22|34402.53|34402.53|34398.22|34398.22|0
1644421880000|2022-02-09 15:51:20|34402.53|34402.53|34402.53|34402.53|34402.53|34402.53|34402.53|34402.53|0
1644421890000|2022-02-09 15:51:30|34411.14|34411.14|34411.14|34411.14|34411.14|34411.14|34411.14|34411.14|0
1644421910000|2022-02-09 15:51:50|34415.45|34415.45|34415.45|34415.45|34415.45|34415.45|34415.45|34415.45|0
1644421940000|2022-02-09 15:52:20|34417.22|34417.22|34417.22|34417.22|34417.22|34417.22|34417.22|34417.22|0
1644421950000|2022-02-09 15:52:30|34419|34419|34419|34419|34419|34419|34419|34419|0
1644421980000|2022-02-09 15:53:00|34423.31|34423.31|34427.61|34427.61|34427.61|34427.61|34423.31|34423.31|0
1644421990000|2022-02-09 15:53:10|34431.17|34431.17|34431.17|34431.17|34431.17|34431.17|34431.17|34431.17|0
1644422000000|2022-02-09 15:53:20|34426.86|34426.86|34421.53|34421.53|34426.86|34426.86|34421.53|34421.53|0
1644422010000|2022-02-09 15:53:30|34423.31|34423.31|34427.61|34427.61|34427.61|34427.61|34423.31|34423.31|0
1644422020000|2022-02-09 15:53:40|34431.17|34431.17|34427.61|34427.61|34431.17|34431.17|34427.61|34427.61|0
1644422030000|2022-02-09 15:53:50|34425.84|34425.84|34425.84|34425.84|34427.61|34427.61|34425.84|34425.84|0
1644422050000|2022-02-09 15:54:10|34421.53|34421.53|34421.53|34421.53|34421.53|34421.53|34421.53|34421.53|0
1644422070000|2022-02-09 15:54:30|34423.31|34423.31|34431.92|34431.92|34431.92|34431.92|34423.31|34423.31|0
1644422100000|2022-02-09 15:55:00|34430.14|34430.14|34430.14|34430.14|34430.14|34430.14|34430.14|34430.14|0
1644422110000|2022-02-09 15:55:10|34425.84|34425.84|34427.61|34427.61|34427.61|34427.61|34425.84|34425.84|0
1644422120000|2022-02-09 15:55:20|34425.84|34425.84|34425.84|34425.84|34425.84|34425.84|34425.84|34425.84|0
1644422130000|2022-02-09 15:55:30|34421.53|34421.53|34421.53|34421.53|34421.53|34421.53|34421.53|34421.53|0
1644422150000|2022-02-09 15:55:50|34417.22|34417.22|34417.22|34417.22|34417.22|34417.22|34417.22|34417.22|0
1644422160000|2022-02-09 15:56:00|34412.92|34412.92|34406.83|34406.83|34412.92|34412.92|34406.83|34406.83|0
1644422170000|2022-02-09 15:56:10|34398.22|34398.22|34398.22|34398.22|34398.22|34398.22|34398.22|34398.22|0
1644422180000|2022-02-09 15:56:20|34396.44|34396.44|34392.14|34392.14|34396.44|34396.44|34392.14|34392.14|0
1644422200000|2022-02-09 15:56:40|34396.44|34396.44|34396.44|34396.44|34396.44|34396.44|34396.44|34396.44|0
1644422220000|2022-02-09 15:57:00|34394.67|34394.67|34390.36|34390.36|34394.67|34394.67|34390.36|34390.36|0
1644422230000|2022-02-09 15:57:10|34394.67|34394.67|34394.67|34394.67|34394.67|34394.67|34394.67|34394.67|0
1644422250000|2022-02-09 15:57:30|34390.36|34390.36|34390.36|34390.36|34390.36|34390.36|34390.36|34390.36|0
1644422280000|2022-02-09 15:58:00|34398.97|34398.97|34398.97|34398.97|34398.97|34398.97|34398.97|34398.97|0
1644422310000|2022-02-09 15:58:30|34405.06|34405.06|34405.06|34405.06|34405.06|34405.06|34405.06|34405.06|0
1644422340000|2022-02-09 15:59:00|34403.28|34403.28|34398.97|34398.97|34403.28|34403.28|34394.67|34394.67|0
1644422350000|2022-02-09 15:59:10|34400.75|34400.75|34400.75|34400.75|34400.75|34400.75|34400.75|34400.75|0
1644422390000|2022-02-09 15:59:50|34405.06|34405.06|34411.89|34411.89|34413.67|34413.67|34405.06|34405.06|0
1644422400000|2022-02-09 16:00:00|34403.28|34403.28|34403.28|34403.28|34403.28|34403.28|34403.28|34403.28|0
1644422410000|2022-02-09 16:00:10|34394.67|34394.67|34394.67|34394.67|34394.67|34394.67|34394.67|34394.67|0
1644422420000|2022-02-09 16:00:20|34398.22|34398.22|34408.61|34408.61|34408.61|34408.61|34398.22|34398.22|0
1644422430000|2022-02-09 16:00:30|34412.92|34412.92|34412.92|34412.92|34412.92|34412.92|34412.92|34412.92|0
1644422450000|2022-02-09 16:00:50|34408.61|34408.61|34404.3|34404.3|34408.61|34408.61|34404.3|34404.3|0
1644422470000|2022-02-09 16:01:10|34400|34400|34400|34400|34400|34400|34400|34400|0
1644422480000|2022-02-09 16:01:20|34398.22|34398.22|34398.22|34398.22|34398.22|34398.22|34398.22|34398.22|0
1644422490000|2022-02-09 16:01:30|34393.91|34393.91|34387.83|34387.83|34393.91|34393.91|34387.83|34387.83|0
1644422520000|2022-02-09 16:02:00|34383.52|34383.52|34383.52|34383.52|34383.52|34383.52|34383.52|34383.52|0
1644422530000|2022-02-09 16:02:10|34379.22|34379.22|34383.52|34383.52|34383.52|34383.52|34379.22|34379.22|0
1644422540000|2022-02-09 16:02:20|34381.75|34381.75|34381.75|34381.75|34381.75|34381.75|34381.75|34381.75|0
1644422550000|2022-02-09 16:02:30|34386.05|34386.05|34386.05|34386.05|34386.05|34386.05|34386.05|34386.05|0
1644422600000|2022-02-09 16:03:20|34381.75|34381.75|34381.75|34381.75|34381.75|34381.75|34381.75|34381.75|0
1644422610000|2022-02-09 16:03:30|34377.44|34377.44|34381.75|34381.75|34381.75|34381.75|34377.44|34377.44|0
1644422660000|2022-02-09 16:04:20|34368.83|34368.83|34368.83|34368.83|34368.83|34368.83|34368.83|34368.83|0
1644422670000|2022-02-09 16:04:30|34367.05|34367.05|34367.05|34367.05|34367.05|34367.05|34367.05|34367.05|0
1644422700000|2022-02-09 16:05:00|34358.44|34358.44|34354.13|34354.13|34358.44|34358.44|34354.13|34354.13|0
1644422710000|2022-02-09 16:05:10|34358.44|34358.44|34362.74|34362.74|34362.74|34362.74|34358.44|34358.44|0
1644422740000|2022-02-09 16:05:40|34354.13|34354.13|34354.13|34354.13|34354.13|34354.13|34354.13|34354.13|0
1644422750000|2022-02-09 16:05:50|34358.44|34358.44|34354.13|34354.13|34358.44|34358.44|34354.13|34354.13|0
1644422760000|2022-02-09 16:06:00|34352.35|34352.35|34354.13|34354.13|34355.91|34355.91|34352.35|34352.35|0
1644422790000|2022-02-09 16:06:30|34358.44|34358.44|34362.74|34362.74|34362.74|34362.74|34358.44|34358.44|0
1644422800000|2022-02-09 16:06:40|34367.05|34367.05|34367.05|34367.05|34367.05|34367.05|34367.05|34367.05|0
1644422820000|2022-02-09 16:07:00|34358.44|34358.44|34358.44|34358.44|34358.44|34358.44|34358.44|34358.44|0
1644422840000|2022-02-09 16:07:20|34367.05|34367.05|34367.05|34367.05|34367.05|34367.05|34367.05|34367.05|0
1644422850000|2022-02-09 16:07:30|34371.36|34371.36|34371.36|34371.36|34371.36|34371.36|34371.36|34371.36|0
1644422860000|2022-02-09 16:07:40|34373.13|34373.13|34358.44|34358.44|34373.13|34373.13|34358.44|34358.44|0
1644422870000|2022-02-09 16:07:50|34362.74|34362.74|34367.05|34367.05|34367.05|34367.05|34362.74|34362.74|0
1644422900000|2022-02-09 16:08:20|34362.74|34362.74|34362.74|34362.74|34362.74|34362.74|34362.74|34362.74|0
1644422910000|2022-02-09 16:08:30|34367.05|34367.05|34367.05|34367.05|34367.05|34367.05|34367.05|34367.05|0
1644422930000|2022-02-09 16:08:50|34371.36|34371.36|34371.36|34371.36|34371.36|34371.36|34371.36|34371.36|0
1644422940000|2022-02-09 16:09:00|34367.05|34367.05|34367.05|34367.05|34367.05|34367.05|34367.05|34367.05|0
1644422960000|2022-02-09 16:09:20|34362.74|34362.74|34362.74|34362.74|34362.74|34362.74|34362.74|34362.74|0
1644422980000|2022-02-09 16:09:40|34366.3|34366.3|34366.3|34366.3|34366.3|34366.3|34366.3|34366.3|0
1644423020000|2022-02-09 16:10:20|34364.52|34364.52|34368.83|34368.83|34368.83|34368.83|34364.52|34364.52|0
1644423030000|2022-02-09 16:10:30|34364.52|34364.52|34364.52|34364.52|34364.52|34364.52|34364.52|34364.52|0
1644423050000|2022-02-09 16:10:50|34368.08|34368.08|34380.99|34380.99|34380.99|34380.99|34368.08|34368.08|0
1644423070000|2022-02-09 16:11:10|34372.38|34372.38|34372.38|34372.38|34372.38|34372.38|34372.38|34372.38|0
1644423110000|2022-02-09 16:11:50|34376.69|34376.69|34378.47|34378.47|34378.47|34378.47|34376.69|34376.69|0
1644423120000|2022-02-09 16:12:00|34382.77|34382.77|34382.77|34382.77|34382.77|34382.77|34382.77|34382.77|0
1644423130000|2022-02-09 16:12:10|34380.99|34380.99|34380.99|34380.99|34380.99|34380.99|34380.99|34380.99|0
1644423140000|2022-02-09 16:12:20|34376.69|34376.69|34374.91|34374.91|34376.69|34376.69|34374.91|34374.91|0
1644423160000|2022-02-09 16:12:40|34370.6|34370.6|34374.91|34374.91|34374.91|34374.91|34370.6|34370.6|0
1644423170000|2022-02-09 16:12:50|34376.69|34376.69|34372.38|34372.38|34376.69|34376.69|34372.38|34372.38|0
1644423180000|2022-02-09 16:13:00|34370.6|34370.6|34370.6|34370.6|34370.6|34370.6|34370.6|34370.6|0
1644423190000|2022-02-09 16:13:10|34366.3|34366.3|34366.3|34366.3|34366.3|34366.3|34366.3|34366.3|0
1644423260000|2022-02-09 16:14:20|34367.05|34367.05|34368.83|34368.83|34368.83|34368.83|34367.05|34367.05|0
1644423280000|2022-02-09 16:14:40|34364.52|34364.52|34364.52|34364.52|34364.52|34364.52|34364.52|34364.52|0
1644423300000|2022-02-09 16:15:00|34368.83|34368.83|34368.83|34368.83|34368.83|34368.83|34368.83|34368.83|0
1644423340000|2022-02-09 16:15:40|34364.52|34364.52|34355.91|34355.91|34364.52|34364.52|34355.91|34355.91|0
1644423360000|2022-02-09 16:16:00|34351.6|34351.6|34351.6|34351.6|34351.6|34351.6|34351.6|34351.6|0
1644423370000|2022-02-09 16:16:10|34349.82|34349.82|34349.82|34349.82|34349.82|34349.82|34349.82|34349.82|0
1644423390000|2022-02-09 16:16:30|34345.52|34345.52|34345.52|34345.52|34345.52|34345.52|34345.52|34345.52|0
1644423420000|2022-02-09 16:17:00|34332.6|34332.6|34332.6|34332.6|34332.6|34332.6|34332.6|34332.6|0
1644423430000|2022-02-09 16:17:10|34330.82|34330.82|34330.82|34330.82|34330.82|34330.82|34330.82|34330.82|0
1644423600000|2022-02-09 16:20:00|34332.6|34332.6|34332.6|34332.6|34332.6|34332.6|34332.6|34332.6|0
1644423610000|2022-02-09 16:20:10|34330.82|34330.82|34329.04|34329.04|34330.82|34330.82|34329.04|34329.04|0
1644423660000|2022-02-09 16:21:00|34333.35|34333.35|34333.35|34333.35|34333.35|34333.35|34333.35|34333.35|0
1644423700000|2022-02-09 16:21:40|34329.04|34329.04|34329.04|34329.04|34329.04|34329.04|34329.04|34329.04|0
1644423710000|2022-02-09 16:21:50|34330.82|34330.82|34330.82|34330.82|34330.82|34330.82|34330.82|34330.82|0
1644423740000|2022-02-09 16:22:20|34329.04|34329.04|34329.04|34329.04|34329.04|34329.04|34329.04|34329.04|0
1644423750000|2022-02-09 16:22:30|34324.74|34324.74|34324.74|34324.74|34324.74|34324.74|34324.74|34324.74|0
1644423760000|2022-02-09 16:22:40|34326.51|34326.51|34326.51|34326.51|34326.51|34326.51|34324.74|34324.74|0
1644423770000|2022-02-09 16:22:50|34322.21|34322.21|34322.21|34322.21|34322.21|34322.21|34322.21|34322.21|0
1644423780000|2022-02-09 16:23:00|34320.43|34320.43|34320.43|34320.43|34320.43|34320.43|34320.43|34320.43|0
1644423790000|2022-02-09 16:23:10|34316.12|34316.12|34316.12|34316.12|34316.12|34316.12|34316.12|34316.12|0
1644423810000|2022-02-09 16:23:30|34311.82|34311.82|34311.82|34311.82|34311.82|34311.82|34311.82|34311.82|0
1644423840000|2022-02-09 16:24:00|34307.51|34307.51|34307.51|34307.51|34307.51|34307.51|34307.51|34307.51|0
1644423850000|2022-02-09 16:24:10|34316.12|34316.12|34316.12|34316.12|34316.12|34316.12|34316.12|34316.12|0
1644423900000|2022-02-09 16:25:00|34317.9|34317.9|34320.43|34320.43|34322.21|34322.21|34317.9|34317.9|0
1644423920000|2022-02-09 16:25:20|34324.74|34324.74|34324.74|34324.74|34324.74|34324.74|34324.74|34324.74|0
1644423940000|2022-02-09 16:25:40|34320.43|34320.43|34320.43|34320.43|34320.43|34320.43|34320.43|34320.43|0
1644423970000|2022-02-09 16:26:10|34322.21|34322.21|34322.21|34322.21|34322.21|34322.21|34322.21|34322.21|0
1644423990000|2022-02-09 16:26:30|34326.51|34326.51|34326.51|34326.51|34326.51|34326.51|34326.51|34326.51|0
1644424020000|2022-02-09 16:27:00|34330.82|34330.82|34330.82|34330.82|34330.82|34330.82|34330.82|34330.82|0
1644424040000|2022-02-09 16:27:20|34332.6|34332.6|34332.6|34332.6|34332.6|34332.6|34332.6|34332.6|0
1644424050000|2022-02-09 16:27:30|34345.52|34345.52|34341.21|34341.21|34345.52|34345.52|34341.21|34341.21|0
1644424060000|2022-02-09 16:27:40|34345.52|34345.52|34345.52|34345.52|34347.3|34347.3|34345.52|34345.52|0
1644424070000|2022-02-09 16:27:50|34341.21|34341.21|34345.52|34345.52|34345.52|34345.52|34341.21|34341.21|0
1644424090000|2022-02-09 16:28:10|34343.74|34343.74|34341.96|34341.96|34343.74|34343.74|34341.96|34341.96|0
1644424140000|2022-02-09 16:29:00|34345.52|34345.52|34341.96|34341.96|34345.52|34345.52|34337.66|34337.66|0
1644424150000|2022-02-09 16:29:10|34337.66|34337.66|34335.88|34335.88|34337.66|34337.66|34335.88|34335.88|0
1644424160000|2022-02-09 16:29:20|34331.57|34331.57|34331.57|34331.57|34331.57|34331.57|34331.57|34331.57|0
1644424180000|2022-02-09 16:29:40|34333.35|34333.35|34337.66|34337.66|34337.66|34337.66|34331.57|34331.57|0
1644424190000|2022-02-09 16:29:50|34341.96|34341.96|34325.49|34325.49|34341.96|34341.96|34325.49|34325.49|0
1644480900000|2022-02-10 08:15:00|34501.64|34501.64|34501.64|34501.64|34501.64|34501.64|34501.64|34501.64|0
1644480910000|2022-02-10 08:15:10|34493.03|34493.03|34485.92|34485.92|34493.03|34493.03|34484.14|34484.14|0
1644480920000|2022-02-10 08:15:20|34490.23|34490.23|34490.23|34490.23|34490.23|34490.23|34490.23|34490.23|0
1644480930000|2022-02-10 08:15:30|34498.84|34498.84|34498.84|34498.84|34498.84|34498.84|34498.84|34498.84|0
1644480950000|2022-02-10 08:15:50|34511.76|34511.76|34511.76|34511.76|34511.76|34511.76|34511.76|34511.76|0
1644480960000|2022-02-10 08:16:00|34494.53|34494.53|34492.76|34492.76|34494.53|34494.53|34492.76|34492.76|0
1644480980000|2022-02-10 08:16:20|34501.37|34501.37|34501.37|34501.37|34501.37|34501.37|34497.06|34497.06|0
1644480990000|2022-02-10 08:16:30|34493.51|34493.51|34493.51|34493.51|34493.51|34493.51|34493.51|34493.51|0
1644481000000|2022-02-10 08:16:40|34497.82|34497.82|34497.82|34497.82|34497.82|34497.82|34497.82|34497.82|0
1644481010000|2022-02-10 08:16:50|34493.51|34493.51|34491.73|34491.73|34493.51|34493.51|34491.73|34491.73|0
1644481050000|2022-02-10 08:17:30|34493.51|34493.51|34493.51|34493.51|34493.51|34493.51|34493.51|34493.51|0
1644481060000|2022-02-10 08:17:40|34502.12|34502.12|34506.43|34506.43|34506.43|34506.43|34502.12|34502.12|0
1644481070000|2022-02-10 08:17:50|34502.12|34502.12|34503.9|34503.9|34503.9|34503.9|34502.12|34502.12|0
1644481080000|2022-02-10 08:18:00|34502.12|34502.12|34503.9|34503.9|34503.9|34503.9|34502.12|34502.12|0
1644481090000|2022-02-10 08:18:10|34505.68|34505.68|34527.21|34527.21|34527.21|34527.21|34505.68|34505.68|0
1644481100000|2022-02-10 08:18:20|34522.9|34522.9|34518.6|34518.6|34522.9|34522.9|34518.6|34518.6|0
1644481110000|2022-02-10 08:18:30|34509.98|34509.98|34509.98|34509.98|34509.98|34509.98|34509.98|34509.98|0
1644481130000|2022-02-10 08:18:50|34506.43|34506.43|34506.43|34506.43|34506.43|34506.43|34506.43|34506.43|0
1644481150000|2022-02-10 08:19:10|34511.76|34511.76|34509.98|34509.98|34511.76|34511.76|34509.98|34509.98|0
1644481180000|2022-02-10 08:19:40|34522.9|34522.9|34522.9|34522.9|34522.9|34522.9|34522.9|34522.9|0
1644481210000|2022-02-10 08:20:10|34518.6|34518.6|34518.6|34518.6|34518.6|34518.6|34518.6|34518.6|0
1644481220000|2022-02-10 08:20:20|34515.04|34515.04|34518.6|34518.6|34518.6|34518.6|34515.04|34515.04|0
1644481250000|2022-02-10 08:20:50|34520.37|34520.37|34520.37|34520.37|34520.37|34520.37|34520.37|34520.37|0
1644481260000|2022-02-10 08:21:00|34533.29|34533.29|34533.29|34533.29|34533.29|34533.29|34533.29|34533.29|0
1644481270000|2022-02-10 08:21:10|34528.99|34528.99|34524.68|34524.68|34528.99|34528.99|34524.68|34524.68|0
1644481300000|2022-02-10 08:21:40|34530.76|34530.76|34534.32|34534.32|34534.32|34534.32|34530.76|34530.76|0
1644481320000|2022-02-10 08:22:00|34525.71|34525.71|34525.71|34525.71|34525.71|34525.71|34525.71|34525.71|0
1644481340000|2022-02-10 08:22:20|34534.32|34534.32|34542.93|34542.93|34542.93|34542.93|34534.32|34534.32|0
1644481360000|2022-02-10 08:22:40|34555.85|34555.85|34564.46|34564.46|34564.46|34564.46|34555.85|34555.85|0
1644481370000|2022-02-10 08:22:50|34569.79|34569.79|34571.57|34571.57|34573.35|34573.35|34569.79|34569.79|0
1644481380000|2022-02-10 08:23:00|34567.27|34567.27|34565.49|34565.49|34567.27|34567.27|34565.49|34565.49|0
1644481410000|2022-02-10 08:23:30|34561.18|34561.18|34561.18|34561.18|34561.18|34561.18|34561.18|34561.18|0
1644481420000|2022-02-10 08:23:40|34555.85|34555.85|34547.24|34547.24|34555.85|34555.85|34547.24|34547.24|0
1644481430000|2022-02-10 08:23:50|34534.32|34534.32|34525.71|34525.71|34534.32|34534.32|34525.71|34525.71|0
1644481440000|2022-02-10 08:24:00|34530.01|34530.01|34538.62|34538.62|34538.62|34538.62|34530.01|34530.01|0
1644481450000|2022-02-10 08:24:10|34560.16|34560.16|34581.69|34581.69|34581.69|34581.69|34560.16|34560.16|0
1644481470000|2022-02-10 08:24:30|34573.08|34573.08|34568.77|34568.77|34573.08|34573.08|34568.77|34568.77|0
1644481480000|2022-02-10 08:24:40|34573.08|34573.08|34573.08|34573.08|34573.08|34573.08|34573.08|34573.08|0
1644481490000|2022-02-10 08:24:50|34576.63|34576.63|34593.1|34593.1|34593.1|34593.1|34576.63|34576.63|0
1644481540000|2022-02-10 08:25:40|34606.02|34606.02|34606.02|34606.02|34606.02|34606.02|34606.02|34606.02|0
1644481560000|2022-02-10 08:26:00|34593.1|34593.1|34606.02|34606.02|34606.02|34606.02|34593.1|34593.1|0
1644481570000|2022-02-10 08:26:10|34601.72|34601.72|34603.49|34603.49|34603.49|34603.49|34601.72|34601.72|0
1644481620000|2022-02-10 08:27:00|34594.88|34594.88|34584.49|34584.49|34594.88|34594.88|34584.49|34584.49|0
1644481630000|2022-02-10 08:27:10|34593.1|34593.1|34593.1|34593.1|34593.1|34593.1|34593.1|34593.1|0
1644481640000|2022-02-10 08:27:20|34584.49|34584.49|34584.49|34584.49|34584.49|34584.49|34584.49|34584.49|0
1644481650000|2022-02-10 08:27:30|34588.8|34588.8|34588.8|34588.8|34588.8|34588.8|34588.8|34588.8|0
1644481660000|2022-02-10 08:27:40|34587.02|34587.02|34587.02|34587.02|34587.02|34587.02|34587.02|34587.02|0
1644481680000|2022-02-10 08:28:00|34591.33|34591.33|34599.94|34599.94|34599.94|34599.94|34591.33|34591.33|0
1644481790000|2022-02-10 08:29:50|34591.33|34591.33|34591.33|34591.33|34591.33|34591.33|34591.33|34591.33|0
1644481820000|2022-02-10 08:30:20|34595.63|34595.63|34591.33|34591.33|34595.63|34595.63|34591.33|34591.33|0
1644481830000|2022-02-10 08:30:30|34599.94|34599.94|34608.55|34608.55|34608.55|34608.55|34599.94|34599.94|0
1644481840000|2022-02-10 08:30:40|34615.66|34615.66|34633.91|34633.91|34633.91|34633.91|34615.66|34615.66|0
1644481850000|2022-02-10 08:30:50|34638.22|34638.22|34629.61|34629.61|34638.22|34638.22|34629.61|34629.61|0
1644481860000|2022-02-10 08:31:00|34625.3|34625.3|34625.3|34625.3|34625.3|34625.3|34625.3|34625.3|0
1644481870000|2022-02-10 08:31:10|34627.08|34627.08|34631.38|34631.38|34640|34640|34627.08|34627.08|0
1644481880000|2022-02-10 08:31:20|34640|34640|34644.3|34644.3|34644.3|34644.3|34640|34640|0
1644481890000|2022-02-10 08:31:30|34652.92|34652.92|34660.78|34660.78|34669.39|34669.39|34652.92|34652.92|0
1644481910000|2022-02-10 08:31:50|34669.39|34669.39|34682.31|34682.31|34682.31|34682.31|34669.39|34669.39|0
1644481970000|2022-02-10 08:32:50|34673.7|34673.7|34678|34678|34678|34678|34673.7|34673.7|0
1644481980000|2022-02-10 08:33:00|34682.31|34682.31|34682.31|34682.31|34682.31|34682.31|34682.31|34682.31|0
1644482000000|2022-02-10 08:33:20|34680.53|34680.53|34680.53|34680.53|34680.53|34680.53|34680.53|34680.53|0
1644482040000|2022-02-10 08:34:00|34660.78|34660.78|34639.24|34639.24|34665.08|34665.08|34639.24|34639.24|0
1644482050000|2022-02-10 08:34:10|34652.16|34652.16|34643.55|34643.55|34652.16|34652.16|34643.55|34643.55|0
1644482060000|2022-02-10 08:34:20|34639.24|34639.24|34639.24|34639.24|34639.24|34639.24|34639.24|34639.24|0
1644482070000|2022-02-10 08:34:30|34634.94|34634.94|34634.94|34634.94|34634.94|34634.94|34634.94|34634.94|0
1644482080000|2022-02-10 08:34:40|34643.55|34643.55|34643.55|34643.55|34643.55|34643.55|34643.55|34643.55|0
1644482100000|2022-02-10 08:35:00|34640|34640|34640|34640|34640|34640|34640|34640|0
1644482120000|2022-02-10 08:35:20|34644.3|34644.3|34644.3|34644.3|34644.3|34644.3|34644.3|34644.3|0
1644482150000|2022-02-10 08:35:50|34640|34640|34640|34640|34640|34640|34640|34640|0
1644482160000|2022-02-10 08:36:00|34652.92|34652.92|34654.69|34654.69|34654.69|34654.69|34652.92|34652.92|0
1644482170000|2022-02-10 08:36:10|34637.47|34637.47|34637.47|34637.47|34637.47|34637.47|34637.47|34637.47|0
1644482200000|2022-02-10 08:36:40|34641.77|34641.77|34646.08|34646.08|34646.08|34646.08|34641.77|34641.77|0
1644482220000|2022-02-10 08:37:00|34637.47|34637.47|34637.47|34637.47|34637.47|34637.47|34637.47|34637.47|0
1644482250000|2022-02-10 08:37:30|34633.16|34633.16|34633.16|34633.16|34633.16|34633.16|34633.16|34633.16|0
1644482270000|2022-02-10 08:37:50|34637.47|34637.47|34637.47|34637.47|34637.47|34637.47|34637.47|34637.47|0
1644482280000|2022-02-10 08:38:00|34641.02|34641.02|34641.02|34641.02|34641.02|34641.02|34641.02|34641.02|0
1644482310000|2022-02-10 08:38:30|34636.72|34636.72|34636.72|34636.72|34636.72|34636.72|34636.72|34636.72|0
1644482340000|2022-02-10 08:39:00|34623.8|34623.8|34623.8|34623.8|34628.1|34628.1|34615.18|34615.18|0
1644482400000|2022-02-10 08:40:00|34636.72|34636.72|34636.72|34636.72|34636.72|34636.72|34636.72|34636.72|0
1644482410000|2022-02-10 08:40:10|34645.33|34645.33|34647.11|34647.11|34647.11|34647.11|34645.33|34645.33|0
1644482430000|2022-02-10 08:40:30|34655.72|34655.72|34661.8|34661.8|34661.8|34661.8|34655.72|34655.72|0
1644482460000|2022-02-10 08:41:00|34670.42|34670.42|34670.42|34670.42|34670.42|34670.42|34670.42|34670.42|0
1644482470000|2022-02-10 08:41:10|34672.19|34672.19|34672.19|34672.19|34672.19|34672.19|34672.19|34672.19|0
1644482480000|2022-02-10 08:41:20|34685.11|34685.11|34685.11|34685.11|34685.11|34685.11|34685.11|34685.11|0
1644482500000|2022-02-10 08:41:40|34680.81|34680.81|34680.81|34680.81|34680.81|34680.81|34680.81|34680.81|0
1644482520000|2022-02-10 08:42:00|34672.19|34672.19|34675.75|34675.75|34675.75|34675.75|34672.19|34672.19|0
1644482560000|2022-02-10 08:42:40|34673.97|34673.97|34691.2|34691.2|34691.2|34691.2|34673.97|34673.97|0
1644482570000|2022-02-10 08:42:50|34695.5|34695.5|34688.67|34688.67|34695.5|34695.5|34688.67|34688.67|0
1644482590000|2022-02-10 08:43:10|34686.89|34686.89|34686.89|34686.89|34686.89|34686.89|34686.89|34686.89|0
1644482600000|2022-02-10 08:43:20|34682.58|34682.58|34682.58|34682.58|34682.58|34682.58|34682.58|34682.58|0
1644482610000|2022-02-10 08:43:30|34673.97|34673.97|34669.66|34669.66|34673.97|34673.97|34669.66|34669.66|0
1644482620000|2022-02-10 08:43:40|34666.11|34666.11|34666.11|34666.11|34666.11|34666.11|34666.11|34666.11|0
1644482630000|2022-02-10 08:43:50|34670.42|34670.42|34670.42|34670.42|34670.42|34670.42|34670.42|34670.42|0
1644482640000|2022-02-10 08:44:00|34664.33|34664.33|34664.33|34664.33|34664.33|34664.33|34664.33|34664.33|0
1644482660000|2022-02-10 08:44:20|34666.11|34666.11|34667.89|34667.89|34667.89|34667.89|34666.11|34666.11|0
1644482690000|2022-02-10 08:44:50|34650.66|34650.66|34637.74|34637.74|34650.66|34650.66|34637.74|34637.74|0
1644482700000|2022-02-10 08:45:00|34633.43|34633.43|34640.27|34640.27|34640.27|34640.27|34631.66|34631.66|0
1644482730000|2022-02-10 08:45:30|34657.5|34657.5|34653.19|34653.19|34657.5|34657.5|34653.19|34653.19|0
1644482740000|2022-02-10 08:45:40|34657.5|34657.5|34653.19|34653.19|34657.5|34657.5|34653.19|34653.19|0
1644482760000|2022-02-10 08:46:00|34648.88|34648.88|34644.58|34644.58|34648.88|34648.88|34644.58|34644.58|0
1644482780000|2022-02-10 08:46:20|34642.8|34642.8|34642.8|34642.8|34642.8|34642.8|34642.8|34642.8|0
1644482810000|2022-02-10 08:46:50|34638.49|34638.49|34647.11|34647.11|34647.11|34647.11|34638.49|34638.49|0
1644482860000|2022-02-10 08:47:40|34660.02|34660.02|34660.02|34660.02|34660.02|34660.02|34660.02|34660.02|0
1644482880000|2022-02-10 08:48:00|34663.58|34663.58|34663.58|34663.58|34663.58|34663.58|34663.58|34663.58|0
1644482910000|2022-02-10 08:48:30|34667.89|34667.89|34663.58|34663.58|34667.89|34667.89|34663.58|34663.58|0
1644482920000|2022-02-10 08:48:40|34667.89|34667.89|34667.89|34667.89|34667.89|34667.89|34667.89|34667.89|0
1644482960000|2022-02-10 08:49:20|34669.66|34669.66|34669.66|34669.66|34669.66|34669.66|34669.66|34669.66|0
1644482970000|2022-02-10 08:49:30|34682.58|34682.58|34688.67|34688.67|34688.67|34688.67|34682.58|34682.58|0
1644483000000|2022-02-10 08:50:00|34701.59|34701.59|34696.53|34696.53|34705.14|34705.14|34696.53|34696.53|0
1644483020000|2022-02-10 08:50:20|34705.14|34705.14|34692.22|34692.22|34705.14|34705.14|34692.22|34692.22|0
1644483030000|2022-02-10 08:50:30|34700.83|34700.83|34696.53|34696.53|34700.83|34700.83|34692.22|34692.22|0
1644483050000|2022-02-10 08:50:50|34687.91|34687.91|34687.91|34687.91|34687.91|34687.91|34687.91|34687.91|0
1644483070000|2022-02-10 08:51:10|34679.3|34679.3|34679.3|34679.3|34679.3|34679.3|34679.3|34679.3|0
1644483090000|2022-02-10 08:51:30|34683.61|34683.61|34679.3|34679.3|34683.61|34683.61|34679.3|34679.3|0
1644483100000|2022-02-10 08:51:40|34662.08|34662.08|34637.74|34637.74|34662.08|34662.08|34637.74|34637.74|0
1644483130000|2022-02-10 08:52:10|34620.51|34620.51|34611.9|34611.9|34620.51|34620.51|34611.9|34611.9|0
1644483170000|2022-02-10 08:52:50|34633.43|34633.43|34633.43|34633.43|34633.43|34633.43|34633.43|34633.43|0
1644483250000|2022-02-10 08:54:10|34631.66|34631.66|34633.43|34633.43|34633.43|34633.43|34631.66|34631.66|0
1644483260000|2022-02-10 08:54:20|34629.13|34629.13|34598.98|34598.98|34629.13|34629.13|34598.98|34598.98|0
1644483270000|2022-02-10 08:54:30|34616.21|34616.21|34612.65|34612.65|34616.21|34616.21|34612.65|34612.65|0
1644483280000|2022-02-10 08:54:40|34621.27|34621.27|34621.27|34621.27|34621.27|34621.27|34621.27|34621.27|0
1644483300000|2022-02-10 08:55:00|34606.57|34606.57|34606.57|34606.57|34606.57|34606.57|34606.57|34606.57|0
1644483310000|2022-02-10 08:55:10|34610.88|34610.88|34610.88|34610.88|34610.88|34610.88|34610.88|34610.88|0
1644483330000|2022-02-10 08:55:30|34602.26|34602.26|34602.26|34602.26|34602.26|34602.26|34602.26|34602.26|0
1644483340000|2022-02-10 08:55:40|34606.57|34606.57|34606.57|34606.57|34606.57|34606.57|34606.57|34606.57|0
1644483360000|2022-02-10 08:56:00|34609.1|34609.1|34609.1|34609.1|34609.1|34609.1|34609.1|34609.1|0
1644483420000|2022-02-10 08:57:00|34613.41|34613.41|34617.71|34617.71|34622.02|34622.02|34609.1|34609.1|0
1644483430000|2022-02-10 08:57:10|34613.41|34613.41|34609.1|34609.1|34613.41|34613.41|34600.49|34600.49|0
1644483450000|2022-02-10 08:57:30|34604.79|34604.79|34604.79|34604.79|34604.79|34604.79|34604.79|34604.79|0
1644483470000|2022-02-10 08:57:50|34609.1|34609.1|34609.1|34609.1|34609.1|34609.1|34609.1|34609.1|0
1644483480000|2022-02-10 08:58:00|34613.41|34613.41|34625.57|34625.57|34625.57|34625.57|34613.41|34613.41|0
1644483490000|2022-02-10 08:58:10|34634.19|34634.19|34642.8|34642.8|34642.8|34642.8|34634.19|34634.19|0
1644483530000|2022-02-10 08:58:50|34638.49|34638.49|34638.49|34638.49|34638.49|34638.49|34638.49|34638.49|0
1644483550000|2022-02-10 08:59:10|34629.88|34629.88|34629.88|34629.88|34629.88|34629.88|34629.88|34629.88|0
1644483570000|2022-02-10 08:59:30|34634.19|34634.19|34634.19|34634.19|34634.19|34634.19|34634.19|34634.19|0
1644483590000|2022-02-10 08:59:50|34638.49|34638.49|34642.8|34642.8|34642.8|34642.8|34638.49|34638.49|0
1644483600000|2022-02-10 09:00:00|34638.49|34638.49|34634.19|34634.19|34638.49|34638.49|34634.19|34634.19|0
1644483670000|2022-02-10 09:01:10|34639.52|34639.52|34637.74|34637.74|34639.52|34639.52|34637.74|34637.74|0
1644483680000|2022-02-10 09:01:20|34635.96|34635.96|34635.96|34635.96|34635.96|34635.96|34635.96|34635.96|0
1644483700000|2022-02-10 09:01:40|34644.58|34644.58|34644.58|34644.58|34644.58|34644.58|34644.58|34644.58|0
1644483710000|2022-02-10 09:01:50|34631.66|34631.66|34627.35|34627.35|34631.66|34631.66|34627.35|34627.35|0
1644483720000|2022-02-10 09:02:00|34631.66|34631.66|34627.35|34627.35|34631.66|34631.66|34627.35|34627.35|0
1644483740000|2022-02-10 09:02:20|34610.12|34610.12|34610.12|34610.12|34610.12|34610.12|34610.12|34610.12|0
1644483750000|2022-02-10 09:02:30|34605.82|34605.82|34605.82|34605.82|34605.82|34605.82|34605.82|34605.82|0
1644483760000|2022-02-10 09:02:40|34597.2|34597.2|34597.2|34597.2|34597.2|34597.2|34597.2|34597.2|0
1644483770000|2022-02-10 09:02:50|34601.51|34601.51|34601.51|34601.51|34601.51|34601.51|34601.51|34601.51|0
1644483780000|2022-02-10 09:03:00|34605.82|34605.82|34605.82|34605.82|34605.82|34605.82|34605.82|34605.82|0
1644483790000|2022-02-10 09:03:10|34610.12|34610.12|34610.12|34610.12|34610.12|34610.12|34610.12|34610.12|0
1644483820000|2022-02-10 09:03:40|34614.43|34614.43|34614.43|34614.43|34614.43|34614.43|34614.43|34614.43|0
1644483870000|2022-02-10 09:04:30|34618.74|34618.74|34618.74|34618.74|34618.74|34618.74|34618.74|34618.74|0
1644483900000|2022-02-10 09:05:00|34613.41|34613.41|34625.57|34625.57|34625.57|34625.57|34613.41|34613.41|0
1644483910000|2022-02-10 09:05:10|34634.19|34634.19|34634.19|34634.19|34634.19|34634.19|34634.19|34634.19|0
1644483920000|2022-02-10 09:05:20|34638.49|34638.49|34638.49|34638.49|34638.49|34638.49|34638.49|34638.49|0
1644483940000|2022-02-10 09:05:40|34636.72|34636.72|34636.72|34636.72|34636.72|34636.72|34636.72|34636.72|0
1644483960000|2022-02-10 09:06:00|34632.41|34632.41|34630.63|34630.63|34632.41|34632.41|34630.63|34630.63|0
1644483980000|2022-02-10 09:06:20|34634.94|34634.94|34634.94|34634.94|34634.94|34634.94|34634.94|34634.94|0
1644484000000|2022-02-10 09:06:40|34630.63|34630.63|34630.63|34630.63|34630.63|34630.63|34630.63|34630.63|0
1644484010000|2022-02-10 09:06:50|34634.94|34634.94|34634.94|34634.94|34634.94|34634.94|34634.94|34634.94|0
1644484030000|2022-02-10 09:07:10|34630.63|34630.63|34630.63|34630.63|34630.63|34630.63|34630.63|34630.63|0
1644484040000|2022-02-10 09:07:20|34626.33|34626.33|34626.33|34626.33|34626.33|34626.33|34626.33|34626.33|0
1644484050000|2022-02-10 09:07:30|34622.02|34622.02|34617.71|34617.71|34622.02|34622.02|34617.71|34617.71|0
1644484060000|2022-02-10 09:07:40|34613.41|34613.41|34613.41|34613.41|34613.41|34613.41|34613.41|34613.41|0
1644484110000|2022-02-10 09:08:30|34609.1|34609.1|34613.41|34613.41|34613.41|34613.41|34604.79|34604.79|0
1644484160000|2022-02-10 09:09:20|34611.63|34611.63|34609.85|34609.85|34611.63|34611.63|34609.85|34609.85|0
1644484170000|2022-02-10 09:09:30|34614.16|34614.16|34617.71|34617.71|34617.71|34617.71|34614.16|34614.16|0
1644484200000|2022-02-10 09:10:00|34626.33|34626.33|34626.33|34626.33|34626.33|34626.33|34626.33|34626.33|0
1644484210000|2022-02-10 09:10:10|34622.02|34622.02|34622.02|34622.02|34622.02|34622.02|34622.02|34622.02|0
1644484260000|2022-02-10 09:11:00|34613.41|34613.41|34613.41|34613.41|34613.41|34613.41|34613.41|34613.41|0
1644484330000|2022-02-10 09:12:10|34617.71|34617.71|34611.63|34611.63|34617.71|34617.71|34611.63|34611.63|0
1644484380000|2022-02-10 09:13:00|34603.02|34603.02|34603.02|34603.02|34603.02|34603.02|34603.02|34603.02|0
1644484430000|2022-02-10 09:13:50|34611.63|34611.63|34611.63|34611.63|34611.63|34611.63|34611.63|34611.63|0
1644484440000|2022-02-10 09:14:00|34607.32|34607.32|34607.32|34607.32|34607.32|34607.32|34607.32|34607.32|0
1644484450000|2022-02-10 09:14:10|34615.94|34615.94|34615.94|34615.94|34615.94|34615.94|34615.94|34615.94|0
1644484480000|2022-02-10 09:14:40|34611.63|34611.63|34607.32|34607.32|34611.63|34611.63|34607.32|34607.32|0
1644484490000|2022-02-10 09:14:50|34611.63|34611.63|34611.63|34611.63|34611.63|34611.63|34611.63|34611.63|0
1644484500000|2022-02-10 09:15:00|34607.32|34607.32|34607.32|34607.32|34607.32|34607.32|34607.32|34607.32|0
1644484520000|2022-02-10 09:15:20|34620.24|34620.24|34620.24|34620.24|34620.24|34620.24|34620.24|34620.24|0
1644484530000|2022-02-10 09:15:30|34624.55|34624.55|34624.55|34624.55|34624.55|34624.55|34624.55|34624.55|0
1644484570000|2022-02-10 09:16:10|34620.24|34620.24|34628.85|34628.85|34628.85|34628.85|34620.24|34620.24|0
1644484580000|2022-02-10 09:16:20|34620.24|34620.24|34614.16|34614.16|34624.55|34624.55|34614.16|34614.16|0
1644484590000|2022-02-10 09:16:30|34618.46|34618.46|34618.46|34618.46|34618.46|34618.46|34618.46|34618.46|0
1644484620000|2022-02-10 09:17:00|34622.77|34622.77|34622.77|34622.77|34622.77|34622.77|34622.77|34622.77|0
1644484650000|2022-02-10 09:17:30|34618.46|34618.46|34618.46|34618.46|34618.46|34618.46|34618.46|34618.46|0
1644484670000|2022-02-10 09:17:50|34620.24|34620.24|34616.69|34616.69|34620.24|34620.24|34616.69|34616.69|0
1644484680000|2022-02-10 09:18:00|34613.13|34613.13|34608.83|34608.83|34613.13|34613.13|34608.83|34608.83|0
1644484740000|2022-02-10 09:19:00|34613.13|34613.13|34613.13|34613.13|34613.13|34613.13|34613.13|34613.13|0
1644484750000|2022-02-10 09:19:10|34608.83|34608.83|34608.83|34608.83|34608.83|34608.83|34608.83|34608.83|0
1644484790000|2022-02-10 09:19:50|34605.27|34605.27|34600.97|34600.97|34605.27|34605.27|34600.97|34600.97|0
1644484800000|2022-02-10 09:20:00|34605.27|34605.27|34597.41|34597.41|34605.27|34605.27|34597.41|34597.41|0
1644484910000|2022-02-10 09:21:50|34595.63|34595.63|34589.55|34589.55|34598.16|34598.16|34589.55|34589.55|0
1644484930000|2022-02-10 09:22:10|34585.24|34585.24|34585.24|34585.24|34585.24|34585.24|34585.24|34585.24|0
1644484950000|2022-02-10 09:22:30|34583.47|34583.47|34583.47|34583.47|34583.47|34583.47|34583.47|34583.47|0
1644485110000|2022-02-10 09:25:10|34579.16|34579.16|34608.55|34608.55|34608.55|34608.55|34579.16|34579.16|0
1644485120000|2022-02-10 09:25:20|34613.88|34613.88|34618.19|34618.19|34618.19|34618.19|34613.88|34613.88|0
1644485130000|2022-02-10 09:25:30|34622.5|34622.5|34626.8|34626.8|34626.8|34626.8|34622.5|34622.5|0
1644485140000|2022-02-10 09:25:40|34628.58|34628.58|34628.58|34628.58|34628.58|34628.58|34628.58|34628.58|0
1644485200000|2022-02-10 09:26:40|34624.27|34624.27|34624.27|34624.27|34624.27|34624.27|34624.27|34624.27|0
1644485230000|2022-02-10 09:27:10|34619.97|34619.97|34619.97|34619.97|34619.97|34619.97|34619.97|34619.97|0
1644485240000|2022-02-10 09:27:20|34615.66|34615.66|34612.11|34612.11|34615.66|34615.66|34612.11|34612.11|0
1644485280000|2022-02-10 09:28:00|34613.88|34613.88|34613.88|34613.88|34613.88|34613.88|34613.88|34613.88|0
1644485300000|2022-02-10 09:28:20|34609.58|34609.58|34609.58|34609.58|34609.58|34609.58|34609.58|34609.58|0
1644485310000|2022-02-10 09:28:30|34613.88|34613.88|34613.88|34613.88|34613.88|34613.88|34613.88|34613.88|0
1644485340000|2022-02-10 09:29:00|34615.66|34615.66|34615.66|34615.66|34615.66|34615.66|34615.66|34615.66|0
1644485370000|2022-02-10 09:29:30|34598.44|34598.44|34598.44|34598.44|34598.44|34598.44|34598.44|34598.44|0
1644485390000|2022-02-10 09:29:50|34607.05|34607.05|34598.44|34598.44|34607.05|34607.05|34598.44|34598.44|0
1644485400000|2022-02-10 09:30:00|34602.74|34602.74|34602.74|34602.74|34602.74|34602.74|34602.74|34602.74|0
1644485410000|2022-02-10 09:30:10|34598.44|34598.44|34598.44|34598.44|34598.44|34598.44|34598.44|34598.44|0
1644485530000|2022-02-10 09:32:10|34594.88|34594.88|34594.88|34594.88|34594.88|34594.88|34594.88|34594.88|0
1644485540000|2022-02-10 09:32:20|34603.49|34603.49|34603.49|34603.49|34603.49|34603.49|34603.49|34603.49|0
1644485580000|2022-02-10 09:33:00|34599.19|34599.19|34599.19|34599.19|34599.19|34599.19|34599.19|34599.19|0
1644485630000|2022-02-10 09:33:50|34600.97|34600.97|34600.97|34600.97|34600.97|34600.97|34600.97|34600.97|0
1644485670000|2022-02-10 09:34:30|34597.41|34597.41|34597.41|34597.41|34597.41|34597.41|34597.41|34597.41|0
1644485730000|2022-02-10 09:35:30|34600.97|34600.97|34608.83|34608.83|34608.83|34608.83|34600.97|34600.97|0
1644485760000|2022-02-10 09:36:00|34607.05|34607.05|34611.36|34611.36|34611.36|34611.36|34607.05|34607.05|0
1644485770000|2022-02-10 09:36:10|34615.66|34615.66|34619.97|34619.97|34619.97|34619.97|34615.66|34615.66|0
1644485850000|2022-02-10 09:37:30|34628.58|34628.58|34632.89|34632.89|34632.89|34632.89|34628.58|34628.58|0
1644485860000|2022-02-10 09:37:40|34637.19|34637.19|34650.11|34650.11|34650.11|34650.11|34628.58|34628.58|0
1644485870000|2022-02-10 09:37:50|34641.5|34641.5|34650.11|34650.11|34650.11|34650.11|34637.19|34637.19|0
1644485900000|2022-02-10 09:38:20|34637.19|34637.19|34632.89|34632.89|34637.19|34637.19|34632.89|34632.89|0
1644485940000|2022-02-10 09:39:00|34628.58|34628.58|34628.58|34628.58|34628.58|34628.58|34628.58|34628.58|0
1644485950000|2022-02-10 09:39:10|34622.5|34622.5|34622.5|34622.5|34622.5|34622.5|34622.5|34622.5|0
1644485970000|2022-02-10 09:39:30|34609.58|34609.58|34609.58|34609.58|34609.58|34609.58|34609.58|34609.58|0
1644485990000|2022-02-10 09:39:50|34613.13|34613.13|34613.13|34613.13|34614.91|34614.91|34613.13|34613.13|0
1644486000000|2022-02-10 09:40:00|34616.69|34616.69|34616.69|34616.69|34616.69|34616.69|34616.69|34616.69|0
1644486020000|2022-02-10 09:40:20|34620.24|34620.24|34620.24|34620.24|34620.24|34620.24|34620.24|34620.24|0
1644486070000|2022-02-10 09:41:10|34633.16|34633.16|34633.16|34633.16|34633.16|34633.16|34633.16|34633.16|0
1644486100000|2022-02-10 09:41:40|34628.85|34628.85|34628.85|34628.85|34628.85|34628.85|34628.85|34628.85|0
1644486210000|2022-02-10 09:43:30|34615.94|34615.94|34590.85|34590.85|34615.94|34615.94|34590.85|34590.85|0
1644486220000|2022-02-10 09:43:40|34595.15|34595.15|34612.38|34612.38|34612.38|34612.38|34595.15|34595.15|0
1644486230000|2022-02-10 09:43:50|34608.07|34608.07|34608.07|34608.07|34608.07|34608.07|34608.07|34608.07|0
1644486240000|2022-02-10 09:44:00|34612.38|34612.38|34612.38|34612.38|34612.38|34612.38|34612.38|34612.38|0
1644486270000|2022-02-10 09:44:30|34603.77|34603.77|34603.77|34603.77|34603.77|34603.77|34603.77|34603.77|0
1644486290000|2022-02-10 09:44:50|34599.46|34599.46|34603.02|34603.02|34603.02|34603.02|34599.46|34599.46|0
1644486340000|2022-02-10 09:45:40|34607.32|34607.32|34607.32|34607.32|34607.32|34607.32|34607.32|34607.32|0
1644486410000|2022-02-10 09:46:50|34615.94|34615.94|34624.55|34624.55|34624.55|34624.55|34615.94|34615.94|0
1644486490000|2022-02-10 09:48:10|34626.33|34626.33|34628.1|34628.1|34628.1|34628.1|34626.33|34626.33|0
1644486500000|2022-02-10 09:48:20|34629.88|34629.88|34629.88|34629.88|34629.88|34629.88|34629.88|34629.88|0
1644486520000|2022-02-10 09:48:40|34625.57|34625.57|34621.27|34621.27|34625.57|34625.57|34621.27|34621.27|0
1644486540000|2022-02-10 09:49:00|34625.57|34625.57|34625.57|34625.57|34625.57|34625.57|34625.57|34625.57|0
1644486550000|2022-02-10 09:49:10|34616.96|34616.96|34604.79|34604.79|34616.96|34616.96|34604.79|34604.79|0
1644486620000|2022-02-10 09:50:20|34587.57|34587.57|34578.95|34578.95|34587.57|34587.57|34578.95|34578.95|0
1644486700000|2022-02-10 09:51:40|34587.57|34587.57|34587.57|34587.57|34587.57|34587.57|34585.41|34585.41|0
1644486720000|2022-02-10 09:52:00|34596.18|34596.18|34596.18|34596.18|34596.18|34596.18|34596.18|34596.18|0
1644486810000|2022-02-10 09:53:30|34600.49|34600.49|34600.49|34600.49|34600.49|34600.49|34600.49|34600.49|0
1644486990000|2022-02-10 09:56:30|34604.79|34604.79|34604.79|34604.79|34604.79|34604.79|34604.79|34604.79|0
1644487000000|2022-02-10 09:56:40|34600.49|34600.49|34600.49|34600.49|34600.49|34600.49|34600.49|34600.49|0
1644487010000|2022-02-10 09:56:50|34596.18|34596.18|34596.18|34596.18|34596.18|34596.18|34596.18|34596.18|0
1644487020000|2022-02-10 09:57:00|34591.87|34591.87|34591.87|34591.87|34591.87|34591.87|34591.87|34591.87|0
1644487040000|2022-02-10 09:57:20|34604.79|34604.79|34596.18|34596.18|34604.79|34604.79|34596.18|34596.18|0
1644487080000|2022-02-10 09:58:00|34597.96|34597.96|34597.96|34597.96|34597.96|34597.96|34597.96|34597.96|0
1644487150000|2022-02-10 09:59:10|34596.18|34596.18|34596.18|34596.18|34596.18|34596.18|34596.18|34596.18|0
1644487170000|2022-02-10 09:59:30|34597.96|34597.96|34595.8|34595.8|34597.96|34597.96|34595.8|34595.8|0
1644487190000|2022-02-10 09:59:50|34597.96|34597.96|34597.96|34597.96|34597.96|34597.96|34597.96|34597.96|0
1644487200000|2022-02-10 10:00:00|34602.26|34602.26|34602.26|34602.26|34602.26|34602.26|34602.26|34602.26|0
1644487220000|2022-02-10 10:00:20|34597.96|34597.96|34597.96|34597.96|34597.96|34597.96|34597.96|34597.96|0
1644487230000|2022-02-10 10:00:30|34602.26|34602.26|34602.26|34602.26|34602.26|34602.26|34602.26|34602.26|0
1644487240000|2022-02-10 10:00:40|34597.96|34597.96|34597.96|34597.96|34597.96|34597.96|34597.96|34597.96|0
1644487250000|2022-02-10 10:00:50|34602.26|34602.26|34602.26|34602.26|34602.26|34602.26|34602.26|34602.26|0
1644487290000|2022-02-10 10:01:30|34610.88|34610.88|34634.19|34634.19|34634.19|34634.19|34610.88|34610.88|0
1644487310000|2022-02-10 10:01:50|34639.52|34639.52|34639.52|34639.52|34639.52|34639.52|34639.52|34639.52|0
1644487380000|2022-02-10 10:03:00|34637.74|34637.74|34642.05|34642.05|34642.05|34642.05|34637.74|34637.74|0
1644487390000|2022-02-10 10:03:10|34637.74|34637.74|34637.74|34637.74|34637.74|34637.74|34637.74|34637.74|0
1644487420000|2022-02-10 10:03:40|34635.96|34635.96|34635.96|34635.96|34635.96|34635.96|34635.96|34635.96|0
1644487430000|2022-02-10 10:03:50|34631.66|34631.66|34631.66|34631.66|34631.66|34631.66|34631.66|34631.66|0
1644487460000|2022-02-10 10:04:20|34627.35|34627.35|34627.35|34627.35|34627.35|34627.35|34627.35|34627.35|0
1644487490000|2022-02-10 10:04:50|34631.66|34631.66|34631.66|34631.66|34631.66|34631.66|34631.66|34631.66|0
1644487520000|2022-02-10 10:05:20|34627.35|34627.35|34627.35|34627.35|34627.35|34627.35|34627.35|34627.35|0
1644487540000|2022-02-10 10:05:40|34631.66|34631.66|34630.9|34630.9|34631.66|34631.66|34627.35|34627.35|0
1644487560000|2022-02-10 10:06:00|34635.21|34635.21|34630.9|34630.9|34635.21|34635.21|34630.9|34630.9|0
1644487590000|2022-02-10 10:06:30|34621.27|34621.27|34619.49|34619.49|34621.27|34621.27|34619.49|34619.49|0
1644487620000|2022-02-10 10:07:00|34597.96|34597.96|34597.96|34597.96|34597.96|34597.96|34597.96|34597.96|0
1644487650000|2022-02-10 10:07:30|34602.26|34602.26|34606.57|34606.57|34606.57|34606.57|34602.26|34602.26|0
1644487660000|2022-02-10 10:07:40|34604.79|34604.79|34603.02|34603.02|34604.79|34604.79|34603.02|34603.02|0
1644487690000|2022-02-10 10:08:10|34604.79|34604.79|34604.79|34604.79|34604.79|34604.79|34604.79|34604.79|0
1644487720000|2022-02-10 10:08:40|34617.71|34617.71|34617.71|34617.71|34617.71|34617.71|34617.71|34617.71|0
1644487740000|2022-02-10 10:09:00|34622.02|34622.02|34622.02|34622.02|34622.02|34622.02|34622.02|34622.02|0
1644487810000|2022-02-10 10:10:10|34617.71|34617.71|34617.71|34617.71|34617.71|34617.71|34617.71|34617.71|0
1644487840000|2022-02-10 10:10:40|34622.02|34622.02|34626.33|34626.33|34626.33|34626.33|34622.02|34622.02|0
1644487900000|2022-02-10 10:11:40|34628.1|34628.1|34629.88|34629.88|34629.88|34629.88|34628.1|34628.1|0
1644487940000|2022-02-10 10:12:20|34625.57|34625.57|34629.88|34629.88|34629.88|34629.88|34625.57|34625.57|0
1644487960000|2022-02-10 10:12:40|34633.43|34633.43|34637.74|34637.74|34637.74|34637.74|34633.43|34633.43|0
1644487970000|2022-02-10 10:12:50|34642.05|34642.05|34637.74|34637.74|34642.05|34642.05|34637.74|34637.74|0
1644488010000|2022-02-10 10:13:30|34634.19|34634.19|34634.19|34634.19|34634.19|34634.19|34634.19|34634.19|0
1644488020000|2022-02-10 10:13:40|34642.8|34642.8|34647.11|34647.11|34647.11|34647.11|34642.8|34642.8|0
1644488030000|2022-02-10 10:13:50|34642.8|34642.8|34642.8|34642.8|34642.8|34642.8|34642.8|34642.8|0
1644488090000|2022-02-10 10:14:50|34644.58|34644.58|34644.58|34644.58|34644.58|34644.58|34644.58|34644.58|0
1644488100000|2022-02-10 10:15:00|34642.8|34642.8|34642.8|34642.8|34642.8|34642.8|34642.8|34642.8|0
1644488130000|2022-02-10 10:15:30|34644.58|34644.58|34644.58|34644.58|34644.58|34644.58|34644.58|34644.58|0
1644488170000|2022-02-10 10:16:10|34640.27|34640.27|34640.27|34640.27|34640.27|34640.27|34640.27|34640.27|0
1644488190000|2022-02-10 10:16:30|34635.96|34635.96|34635.96|34635.96|34635.96|34635.96|34635.96|34635.96|0
1644488210000|2022-02-10 10:16:50|34631.66|34631.66|34631.66|34631.66|34631.66|34631.66|34631.66|34631.66|0
1644488250000|2022-02-10 10:17:30|34635.96|34635.96|34640.27|34640.27|34640.27|34640.27|34635.96|34635.96|0
1644488260000|2022-02-10 10:17:40|34644.58|34644.58|34644.58|34644.58|34644.58|34644.58|34644.58|34644.58|0
1644488300000|2022-02-10 10:18:20|34640.27|34640.27|34640.27|34640.27|34640.27|34640.27|34640.27|34640.27|0
1644488340000|2022-02-10 10:19:00|34638.49|34638.49|34638.49|34638.49|34638.49|34638.49|34638.49|34638.49|0
1644488450000|2022-02-10 10:20:50|34629.88|34629.88|34642.8|34642.8|34642.8|34642.8|34629.88|34629.88|0
1644488600000|2022-02-10 10:23:20|34638.49|34638.49|34638.49|34638.49|34638.49|34638.49|34638.49|34638.49|0
1644488630000|2022-02-10 10:23:50|34634.19|34634.19|34625.57|34625.57|34634.19|34634.19|34625.57|34625.57|0
1644488640000|2022-02-10 10:24:00|34621.27|34621.27|34621.27|34621.27|34621.27|34621.27|34621.27|34621.27|0
1644488670000|2022-02-10 10:24:30|34612.65|34612.65|34612.65|34612.65|34612.65|34612.65|34612.65|34612.65|0
1644488690000|2022-02-10 10:24:50|34608.35|34608.35|34608.35|34608.35|34608.35|34608.35|34604.04|34604.04|0
1644488720000|2022-02-10 10:25:20|34621.27|34621.27|34621.27|34621.27|34621.27|34621.27|34621.27|34621.27|0
1644488730000|2022-02-10 10:25:30|34616.96|34616.96|34616.96|34616.96|34616.96|34616.96|34616.96|34616.96|0
1644488750000|2022-02-10 10:25:50|34612.65|34612.65|34612.65|34612.65|34612.65|34612.65|34612.65|34612.65|0
1644488760000|2022-02-10 10:26:00|34621.27|34621.27|34621.27|34621.27|34621.27|34621.27|34621.27|34621.27|0
1644488770000|2022-02-10 10:26:10|34629.88|34629.88|34638.49|34638.49|34638.49|34638.49|34629.88|34629.88|0
1644488820000|2022-02-10 10:27:00|34629.88|34629.88|34637.74|34637.74|34637.74|34637.74|34629.88|34629.88|0
1644488840000|2022-02-10 10:27:20|34642.05|34642.05|34642.05|34642.05|34642.05|34642.05|34642.05|34642.05|0
1644488850000|2022-02-10 10:27:30|34637.74|34637.74|34637.74|34637.74|34637.74|34637.74|34637.74|34637.74|0
1644488880000|2022-02-10 10:28:00|34635.96|34635.96|34644.58|34644.58|34644.58|34644.58|34635.96|34635.96|0
1644488890000|2022-02-10 10:28:10|34635.96|34635.96|34627.35|34627.35|34635.96|34635.96|34627.35|34627.35|0
1644488980000|2022-02-10 10:29:40|34631.66|34631.66|34631.66|34631.66|34631.66|34631.66|34631.66|34631.66|0
1644489000000|2022-02-10 10:30:00|34635.96|34635.96|34635.96|34635.96|34635.96|34635.96|34635.96|34635.96|0
1644489070000|2022-02-10 10:31:10|34634.19|34634.19|34634.19|34634.19|34634.19|34634.19|34634.19|34634.19|0
1644489080000|2022-02-10 10:31:20|34625.57|34625.57|34625.57|34625.57|34629.88|34629.88|34625.57|34625.57|0
1644489140000|2022-02-10 10:32:20|34621.27|34621.27|34621.27|34621.27|34621.27|34621.27|34621.27|34621.27|0
1644489170000|2022-02-10 10:32:50|34616.96|34616.96|34616.96|34616.96|34616.96|34616.96|34616.96|34616.96|0
1644489190000|2022-02-10 10:33:10|34612.65|34612.65|34612.65|34612.65|34612.65|34612.65|34612.65|34612.65|0
1644489200000|2022-02-10 10:33:20|34608.35|34608.35|34616.96|34616.96|34616.96|34616.96|34608.35|34608.35|0
1644489210000|2022-02-10 10:33:30|34621.27|34621.27|34621.27|34621.27|34621.27|34621.27|34621.27|34621.27|0
1644489240000|2022-02-10 10:34:00|34623.04|34623.04|34623.04|34623.04|34623.04|34623.04|34623.04|34623.04|0
1644489290000|2022-02-10 10:34:50|34621.27|34621.27|34621.27|34621.27|34621.27|34621.27|34621.27|34621.27|0
1644489320000|2022-02-10 10:35:20|34625.57|34625.57|34625.57|34625.57|34625.57|34625.57|34625.57|34625.57|0
1644489330000|2022-02-10 10:35:30|34629.88|34629.88|34629.88|34629.88|34629.88|34629.88|34629.88|34629.88|0
1644489360000|2022-02-10 10:36:00|34631.66|34631.66|34631.66|34631.66|34631.66|34631.66|34631.66|34631.66|0
1644489380000|2022-02-10 10:36:20|34623.04|34623.04|34623.04|34623.04|34623.04|34623.04|34623.04|34623.04|0
1644489390000|2022-02-10 10:36:30|34627.35|34627.35|34627.35|34627.35|34627.35|34627.35|34627.35|34627.35|0
1644489400000|2022-02-10 10:36:40|34629.13|34629.13|34629.13|34629.13|34629.13|34629.13|34629.13|34629.13|0
1644489490000|2022-02-10 10:38:10|34624.82|34624.82|34615.18|34615.18|34624.82|34624.82|34615.18|34615.18|0
1644489530000|2022-02-10 10:38:50|34610.88|34610.88|34602.26|34602.26|34610.88|34610.88|34602.26|34602.26|0
1644489540000|2022-02-10 10:39:00|34606.57|34606.57|34610.88|34610.88|34610.88|34610.88|34606.57|34606.57|0
1644489550000|2022-02-10 10:39:10|34602.26|34602.26|34606.57|34606.57|34606.57|34606.57|34602.26|34602.26|0
1644489560000|2022-02-10 10:39:20|34602.26|34602.26|34602.26|34602.26|34602.26|34602.26|34602.26|34602.26|0
1644489600000|2022-02-10 10:40:00|34604.04|34604.04|34604.04|34604.04|34604.04|34604.04|34604.04|34604.04|0
1644489670000|2022-02-10 10:41:10|34608.35|34608.35|34608.35|34608.35|34608.35|34608.35|34608.35|34608.35|0
1644489680000|2022-02-10 10:41:20|34612.65|34612.65|34612.65|34612.65|34612.65|34612.65|34612.65|34612.65|0
1644489690000|2022-02-10 10:41:30|34608.35|34608.35|34608.35|34608.35|34608.35|34608.35|34608.35|34608.35|0
1644489710000|2022-02-10 10:41:50|34612.65|34612.65|34612.65|34612.65|34612.65|34612.65|34612.65|34612.65|0
1644489730000|2022-02-10 10:42:10|34614.43|34614.43|34614.43|34614.43|34614.43|34614.43|34614.43|34614.43|0
1644489820000|2022-02-10 10:43:40|34605.82|34605.82|34605.82|34605.82|34605.82|34605.82|34605.82|34605.82|0
1644489860000|2022-02-10 10:44:20|34610.12|34610.12|34610.12|34610.12|34610.12|34610.12|34610.12|34610.12|0
1644489870000|2022-02-10 10:44:30|34614.43|34614.43|34614.43|34614.43|34614.43|34614.43|34605.82|34605.82|0
1644489880000|2022-02-10 10:44:40|34605.82|34605.82|34605.82|34605.82|34605.82|34605.82|34605.82|34605.82|0
1644489910000|2022-02-10 10:45:10|34602.26|34602.26|34604.04|34604.04|34604.04|34604.04|34602.26|34602.26|0
1644489960000|2022-02-10 10:46:00|34608.35|34608.35|34610.12|34610.12|34612.65|34612.65|34608.35|34608.35|0
1644489970000|2022-02-10 10:46:10|34608.35|34608.35|34608.35|34608.35|34608.35|34608.35|34608.35|34608.35|0
1644490010000|2022-02-10 10:46:50|34616.96|34616.96|34616.96|34616.96|34616.96|34616.96|34616.96|34616.96|0
1644490050000|2022-02-10 10:47:30|34608.35|34608.35|34608.35|34608.35|34608.35|34608.35|34608.35|34608.35|0
1644490070000|2022-02-10 10:47:50|34606.57|34606.57|34606.57|34606.57|34606.57|34606.57|34606.57|34606.57|0
1644490080000|2022-02-10 10:48:00|34611.9|34611.9|34611.9|34611.9|34611.9|34611.9|34611.9|34611.9|0
1644490110000|2022-02-10 10:48:30|34607.6|34607.6|34607.6|34607.6|34607.6|34607.6|34607.6|34607.6|0
1644490140000|2022-02-10 10:49:00|34611.9|34611.9|34611.9|34611.9|34611.9|34611.9|34611.9|34611.9|0
1644490150000|2022-02-10 10:49:10|34616.21|34616.21|34616.21|34616.21|34616.21|34616.21|34616.21|34616.21|0
1644490180000|2022-02-10 10:49:40|34607.6|34607.6|34607.6|34607.6|34607.6|34607.6|34607.6|34607.6|0
1644490220000|2022-02-10 10:50:20|34611.9|34611.9|34616.21|34616.21|34616.21|34616.21|34611.9|34611.9|0
1644490250000|2022-02-10 10:50:50|34612.65|34612.65|34612.65|34612.65|34612.65|34612.65|34612.65|34612.65|0
1644490260000|2022-02-10 10:51:00|34608.35|34608.35|34608.35|34608.35|34608.35|34608.35|34608.35|34608.35|0
1644490290000|2022-02-10 10:51:30|34604.04|34604.04|34602.26|34602.26|34604.04|34604.04|34602.26|34602.26|0
1644490350000|2022-02-10 10:52:30|34597.96|34597.96|34596.18|34596.18|34597.96|34597.96|34596.18|34596.18|0
1644490360000|2022-02-10 10:52:40|34594.4|34594.4|34594.4|34594.4|34594.4|34594.4|34594.4|34594.4|0
1644490440000|2022-02-10 10:54:00|34597.96|34597.96|34602.26|34602.26|34602.26|34602.26|34597.96|34597.96|0
1644490460000|2022-02-10 10:54:20|34604.04|34604.04|34604.04|34604.04|34604.04|34604.04|34604.04|34604.04|0
1644490480000|2022-02-10 10:54:40|34602.26|34602.26|34602.26|34602.26|34602.26|34602.26|34602.26|34602.26|0
1644490560000|2022-02-10 10:56:00|34598.71|34598.71|34598.71|34598.71|34598.71|34598.71|34598.71|34598.71|0
1644490620000|2022-02-10 10:57:00|34603.02|34603.02|34603.02|34603.02|34603.02|34603.02|34603.02|34603.02|0
1644490630000|2022-02-10 10:57:10|34607.32|34607.32|34603.02|34603.02|34607.32|34607.32|34603.02|34603.02|0
1644490650000|2022-02-10 10:57:30|34607.32|34607.32|34607.32|34607.32|34607.32|34607.32|34607.32|34607.32|0
1644490680000|2022-02-10 10:58:00|34611.63|34611.63|34626.33|34626.33|34626.33|34626.33|34611.63|34611.63|0
1644490690000|2022-02-10 10:58:10|34630.63|34630.63|34634.94|34634.94|34634.94|34634.94|34630.63|34630.63|0
1644490700000|2022-02-10 10:58:20|34636.72|34636.72|34636.72|34636.72|34636.72|34636.72|34636.72|34636.72|0
1644490720000|2022-02-10 10:58:40|34632.41|34632.41|34632.41|34632.41|34632.41|34632.41|34632.41|34632.41|0
1644490760000|2022-02-10 10:59:20|34636.72|34636.72|34645.33|34645.33|34645.33|34645.33|34636.72|34636.72|0
1644490770000|2022-02-10 10:59:30|34649.63|34649.63|34649.63|34649.63|34649.63|34649.63|34649.63|34649.63|0
1644490850000|2022-02-10 11:00:50|34645.33|34645.33|34645.33|34645.33|34645.33|34645.33|34645.33|34645.33|0
1644490870000|2022-02-10 11:01:10|34640|34640|34648.88|34648.88|34648.88|34648.88|34640|34640|0
1644490880000|2022-02-10 11:01:20|34645.33|34645.33|34645.33|34645.33|34645.33|34645.33|34645.33|34645.33|0
1644490890000|2022-02-10 11:01:30|34647.11|34647.11|34660.02|34660.02|34660.02|34660.02|34647.11|34647.11|0
1644490930000|2022-02-10 11:02:10|34661.8|34661.8|34661.8|34661.8|34661.8|34661.8|34661.8|34661.8|0
1644490940000|2022-02-10 11:02:20|34660.02|34660.02|34660.02|34660.02|34660.02|34660.02|34660.02|34660.02|0
1644490980000|2022-02-10 11:03:00|34664.33|34664.33|34664.33|34664.33|34664.33|34664.33|34664.33|34664.33|0
1644491050000|2022-02-10 11:04:10|34655.45|34655.45|34656.47|34656.47|34656.47|34656.47|34654.69|34654.69|0
1644491060000|2022-02-10 11:04:20|34651.14|34651.14|34651.14|34651.14|34651.14|34651.14|34651.14|34651.14|0
1644491070000|2022-02-10 11:04:30|34646.83|34646.83|34646.83|34646.83|34646.83|34646.83|34646.83|34646.83|0
1644491090000|2022-02-10 11:04:50|34642.53|34642.53|34642.53|34642.53|34642.53|34642.53|34642.53|34642.53|0
1644491100000|2022-02-10 11:05:00|34655.45|34655.45|34651.14|34651.14|34655.45|34655.45|34651.14|34651.14|0
1644491130000|2022-02-10 11:05:30|34638.22|34638.22|34638.22|34638.22|34638.22|34638.22|34638.22|34638.22|0
1644491150000|2022-02-10 11:05:50|34636.44|34636.44|34636.44|34636.44|34636.44|34636.44|34636.44|34636.44|0
1644491160000|2022-02-10 11:06:00|34641.77|34641.77|34641.77|34641.77|34641.77|34641.77|34641.77|34641.77|0
1644491170000|2022-02-10 11:06:10|34638.22|34638.22|34638.22|34638.22|34638.22|34638.22|34638.22|34638.22|0
1644491200000|2022-02-10 11:06:40|34633.91|34633.91|34633.91|34633.91|34633.91|34633.91|34633.91|34633.91|0
1644491210000|2022-02-10 11:06:50|34646.83|34646.83|34655.45|34655.45|34655.45|34655.45|34642.53|34642.53|0
1644491340000|2022-02-10 11:09:00|34646.83|34646.83|34646.83|34646.83|34646.83|34646.83|34646.83|34646.83|0
1644491380000|2022-02-10 11:09:40|34633.91|34633.91|34637.47|34637.47|34637.47|34637.47|34633.91|34633.91|0
1644491390000|2022-02-10 11:09:50|34641.77|34641.77|34646.08|34646.08|34646.08|34646.08|34641.77|34641.77|0
1644491400000|2022-02-10 11:10:00|34650.39|34650.39|34650.39|34650.39|34650.39|34650.39|34650.39|34650.39|0
1644491490000|2022-02-10 11:11:30|34646.08|34646.08|34644.3|34644.3|34646.08|34646.08|34642.53|34642.53|0
1644491550000|2022-02-10 11:12:30|34640|34640|34640|34640|34640|34640|34640|34640|0
1644491590000|2022-02-10 11:13:10|34644.3|34644.3|34640|34640|34648.61|34648.61|34640|34640|0
1644491630000|2022-02-10 11:13:50|34635.69|34635.69|34640|34640|34640|34640|34635.69|34635.69|0
1644491660000|2022-02-10 11:14:20|34638.22|34638.22|34638.22|34638.22|34638.22|34638.22|34638.22|34638.22|0
1644491670000|2022-02-10 11:14:30|34633.91|34633.91|34633.91|34633.91|34633.91|34633.91|34633.91|34633.91|0
1644491690000|2022-02-10 11:14:50|34638.22|34638.22|34638.22|34638.22|34638.22|34638.22|34638.22|34638.22|0
1644491700000|2022-02-10 11:15:00|34633.91|34633.91|34633.91|34633.91|34633.91|34633.91|34633.91|34633.91|0
1644491740000|2022-02-10 11:15:40|34638.22|34638.22|34638.22|34638.22|34638.22|34638.22|34638.22|34638.22|0
1644491750000|2022-02-10 11:15:50|34641.77|34641.77|34641.77|34641.77|34641.77|34641.77|34641.77|34641.77|0
1644491770000|2022-02-10 11:16:10|34633.16|34633.16|34633.16|34633.16|34633.16|34633.16|34633.16|34633.16|0
1644491790000|2022-02-10 11:16:30|34628.85|34628.85|34628.85|34628.85|34628.85|34628.85|34628.85|34628.85|0
1644491810000|2022-02-10 11:16:50|34611.63|34611.63|34611.63|34611.63|34615.94|34615.94|34607.32|34607.32|0
1644491840000|2022-02-10 11:17:20|34620.24|34620.24|34620.24|34620.24|34620.24|34620.24|34620.24|34620.24|0
1644491850000|2022-02-10 11:17:30|34622.02|34622.02|34622.02|34622.02|34622.02|34622.02|34622.02|34622.02|0
1644491960000|2022-02-10 11:19:20|34623.8|34623.8|34623.8|34623.8|34623.8|34623.8|34623.8|34623.8|0
1644491970000|2022-02-10 11:19:30|34628.1|34628.1|34628.1|34628.1|34628.1|34628.1|34628.1|34628.1|0
1644491990000|2022-02-10 11:19:50|34623.8|34623.8|34623.8|34623.8|34623.8|34623.8|34623.8|34623.8|0
1644492040000|2022-02-10 11:20:40|34620.24|34620.24|34620.24|34620.24|34620.24|34620.24|34620.24|34620.24|0
1644492050000|2022-02-10 11:20:50|34624.55|34624.55|34624.55|34624.55|34624.55|34624.55|34624.55|34624.55|0
1644492060000|2022-02-10 11:21:00|34633.16|34633.16|34620.99|34620.99|34633.16|34633.16|34620.99|34620.99|0
1644492070000|2022-02-10 11:21:10|34622.77|34622.77|34622.77|34622.77|34622.77|34622.77|34622.77|34622.77|0
1644492120000|2022-02-10 11:22:00|34620.99|34620.99|34620.99|34620.99|34620.99|34620.99|34620.99|34620.99|0
1644492170000|2022-02-10 11:22:50|34616.69|34616.69|34616.69|34616.69|34616.69|34616.69|34616.69|34616.69|0
1644492180000|2022-02-10 11:23:00|34614.91|34614.91|34614.91|34614.91|34614.91|34614.91|34614.91|34614.91|0
1644492200000|2022-02-10 11:23:20|34606.3|34606.3|34606.3|34606.3|34606.3|34606.3|34606.3|34606.3|0
1644492250000|2022-02-10 11:24:10|34602.74|34602.74|34602.74|34602.74|34602.74|34602.74|34602.74|34602.74|0
1644492270000|2022-02-10 11:24:30|34598.44|34598.44|34598.44|34598.44|34598.44|34598.44|34598.44|34598.44|0
1644492280000|2022-02-10 11:24:40|34594.13|34594.13|34594.13|34594.13|34594.13|34594.13|34594.13|34594.13|0
1644492330000|2022-02-10 11:25:30|34589.82|34589.82|34589.82|34589.82|34589.82|34589.82|34589.82|34589.82|0
1644492350000|2022-02-10 11:25:50|34584.49|34584.49|34584.49|34584.49|34584.49|34584.49|34584.49|34584.49|0
1644492370000|2022-02-10 11:26:10|34582.71|34582.71|34578.41|34578.41|34582.71|34582.71|34574.1|34574.1|0
1644492390000|2022-02-10 11:26:30|34587.02|34587.02|34591.33|34591.33|34591.33|34591.33|34587.02|34587.02|0
1644492420000|2022-02-10 11:27:00|34599.94|34599.94|34599.94|34599.94|34599.94|34599.94|34599.94|34599.94|0
1644492460000|2022-02-10 11:27:40|34598.16|34598.16|34598.16|34598.16|34598.16|34598.16|34598.16|34598.16|0
1644492540000|2022-02-10 11:29:00|34593.86|34593.86|34593.86|34593.86|34593.86|34593.86|34593.86|34593.86|0
1644492590000|2022-02-10 11:29:50|34592.08|34592.08|34592.08|34592.08|34592.08|34592.08|34592.08|34592.08|0
1644492660000|2022-02-10 11:31:00|34587.77|34587.77|34587.77|34587.77|34587.77|34587.77|34587.77|34587.77|0
1644492670000|2022-02-10 11:31:10|34592.08|34592.08|34592.08|34592.08|34592.08|34592.08|34592.08|34592.08|0
1644492690000|2022-02-10 11:31:30|34596.39|34596.39|34596.39|34596.39|34596.39|34596.39|34596.39|34596.39|0
1644492780000|2022-02-10 11:33:00|34592.08|34592.08|34584.97|34584.97|34592.08|34592.08|34584.97|34584.97|0
1644492830000|2022-02-10 11:33:50|34583.19|34583.19|34583.19|34583.19|34583.19|34583.19|34583.19|34583.19|0
1644492840000|2022-02-10 11:34:00|34578.89|34578.89|34578.89|34578.89|34578.89|34578.89|34578.89|34578.89|0
1644492860000|2022-02-10 11:34:20|34574.58|34574.58|34574.58|34574.58|34574.58|34574.58|34574.58|34574.58|0
1644492890000|2022-02-10 11:34:50|34578.89|34578.89|34578.89|34578.89|34583.19|34583.19|34578.89|34578.89|0
1644492900000|2022-02-10 11:35:00|34583.19|34583.19|34583.19|34583.19|34583.19|34583.19|34583.19|34583.19|0
1644492960000|2022-02-10 11:36:00|34581.42|34581.42|34581.42|34581.42|34581.42|34581.42|34581.42|34581.42|0
1644492980000|2022-02-10 11:36:20|34577.11|34577.11|34577.11|34577.11|34577.11|34577.11|34577.11|34577.11|0
1644493010000|2022-02-10 11:36:50|34581.42|34581.42|34591.81|34591.81|34591.81|34591.81|34581.42|34581.42|0
1644493020000|2022-02-10 11:37:00|34587.5|34587.5|34587.5|34587.5|34587.5|34587.5|34587.5|34587.5|0
1644493030000|2022-02-10 11:37:10|34592.83|34592.83|34592.83|34592.83|34592.83|34592.83|34592.83|34592.83|0
1644493100000|2022-02-10 11:38:20|34588.53|34588.53|34592.83|34592.83|34592.83|34592.83|34588.53|34588.53|0
1644493170000|2022-02-10 11:39:30|34597.14|34597.14|34601.44|34601.44|34601.44|34601.44|34597.14|34597.14|0
1644493180000|2022-02-10 11:39:40|34606.78|34606.78|34606.78|34606.78|34606.78|34606.78|34606.78|34606.78|0
1644493250000|2022-02-10 11:40:50|34611.08|34611.08|34611.08|34611.08|34611.08|34611.08|34611.08|34611.08|0
1644493320000|2022-02-10 11:42:00|34606.78|34606.78|34606.78|34606.78|34606.78|34606.78|34606.78|34606.78|0
1644493380000|2022-02-10 11:43:00|34611.08|34611.08|34611.08|34611.08|34611.08|34611.08|34611.08|34611.08|0
1644493420000|2022-02-10 11:43:40|34612.86|34612.86|34612.86|34612.86|34612.86|34612.86|34612.86|34612.86|0
1644493450000|2022-02-10 11:44:10|34614.64|34614.64|34614.64|34614.64|34614.64|34614.64|34614.64|34614.64|0
1644493460000|2022-02-10 11:44:20|34606.02|34606.02|34606.02|34606.02|34606.02|34606.02|34606.02|34606.02|0
1644493500000|2022-02-10 11:45:00|34597.41|34597.41|34597.41|34597.41|34597.41|34597.41|34597.41|34597.41|0
1644493530000|2022-02-10 11:45:30|34583.47|34583.47|34583.47|34583.47|34583.47|34583.47|34583.47|34583.47|0
1644493550000|2022-02-10 11:45:50|34579.16|34579.16|34579.91|34579.91|34583.47|34583.47|34575.61|34575.61|0
1644493560000|2022-02-10 11:46:00|34575.61|34575.61|34575.61|34575.61|34575.61|34575.61|34575.61|34575.61|0
1644493570000|2022-02-10 11:46:10|34579.91|34579.91|34579.91|34579.91|34579.91|34579.91|34579.91|34579.91|0
1644493610000|2022-02-10 11:46:50|34571.3|34571.3|34571.3|34571.3|34571.3|34571.3|34571.3|34571.3|0
1644493650000|2022-02-10 11:47:30|34569.15|34569.15|34573.83|34573.83|34578.13|34578.13|34565.59|34565.59|0
1644493660000|2022-02-10 11:47:40|34577.38|34577.38|34577.38|34577.38|34577.38|34577.38|34577.38|34577.38|0
1644493680000|2022-02-10 11:48:00|34581.69|34581.69|34581.69|34581.69|34581.69|34581.69|34581.69|34581.69|0
1644493690000|2022-02-10 11:48:10|34590.3|34590.3|34590.3|34590.3|34590.3|34590.3|34590.3|34590.3|0
1644493710000|2022-02-10 11:48:30|34581.69|34581.69|34581.69|34581.69|34581.69|34581.69|34581.69|34581.69|0
1644493730000|2022-02-10 11:48:50|34586|34586|34586|34586|34586|34586|34586|34586|0
1644493790000|2022-02-10 11:49:50|34580.66|34580.66|34576.36|34576.36|34580.66|34580.66|34576.36|34576.36|0
1644493800000|2022-02-10 11:50:00|34579.91|34579.91|34579.91|34579.91|34579.91|34579.91|34579.91|34579.91|0
1644493810000|2022-02-10 11:50:10|34584.22|34584.22|34584.22|34584.22|34584.22|34584.22|34584.22|34584.22|0
1644493840000|2022-02-10 11:50:40|34579.91|34579.91|34579.91|34579.91|34579.91|34579.91|34579.91|34579.91|0
1644493850000|2022-02-10 11:50:50|34575.61|34575.61|34575.61|34575.61|34575.61|34575.61|34575.61|34575.61|0
1644493860000|2022-02-10 11:51:00|34579.91|34579.91|34584.22|34584.22|34584.22|34584.22|34571.3|34571.3|0
1644493870000|2022-02-10 11:51:10|34579.91|34579.91|34579.91|34579.91|34579.91|34579.91|34579.91|34579.91|0
1644493950000|2022-02-10 11:52:30|34584.22|34584.22|34584.22|34584.22|34584.22|34584.22|34584.22|34584.22|0
1644493960000|2022-02-10 11:52:40|34588.53|34588.53|34588.53|34588.53|34588.53|34588.53|34588.53|34588.53|0
1644493980000|2022-02-10 11:53:00|34592.83|34592.83|34592.83|34592.83|34592.83|34592.83|34592.83|34592.83|0
1644493990000|2022-02-10 11:53:10|34597.14|34597.14|34597.14|34597.14|34597.14|34597.14|34597.14|34597.14|0
1644494020000|2022-02-10 11:53:40|34593.58|34593.58|34593.58|34593.58|34593.58|34593.58|34593.58|34593.58|0
1644494060000|2022-02-10 11:54:20|34602.2|34602.2|34610.81|34610.81|34610.81|34610.81|34602.2|34602.2|0
1644494070000|2022-02-10 11:54:30|34602.2|34602.2|34602.2|34602.2|34602.2|34602.2|34602.2|34602.2|0
1644494080000|2022-02-10 11:54:40|34606.5|34606.5|34606.5|34606.5|34606.5|34606.5|34606.5|34606.5|0
1644494100000|2022-02-10 11:55:00|34602.2|34602.2|34606.5|34606.5|34606.5|34606.5|34602.2|34602.2|0
1644494120000|2022-02-10 11:55:20|34604.73|34604.73|34604.73|34604.73|34604.73|34604.73|34604.73|34604.73|0
1644494160000|2022-02-10 11:56:00|34602.95|34602.95|34602.95|34602.95|34602.95|34602.95|34602.95|34602.95|0
1644494180000|2022-02-10 11:56:20|34594.34|34594.34|34590.78|34590.78|34594.34|34594.34|34586.47|34586.47|0
1644494200000|2022-02-10 11:56:40|34595.09|34595.09|34595.09|34595.09|34599.39|34599.39|34595.09|34595.09|0
1644494220000|2022-02-10 11:57:00|34591.53|34591.53|34593.31|34593.31|34593.31|34593.31|34591.53|34591.53|0
1644494250000|2022-02-10 11:57:30|34595.09|34595.09|34595.09|34595.09|34595.09|34595.09|34595.09|34595.09|0
1644494260000|2022-02-10 11:57:40|34586.47|34586.47|34586.47|34586.47|34590.78|34590.78|34582.17|34582.17|0
1644494340000|2022-02-10 11:59:00|34582.17|34582.17|34582.17|34582.17|34582.17|34582.17|34582.17|34582.17|0
1644494380000|2022-02-10 11:59:40|34586.47|34586.47|34586.47|34586.47|34586.47|34586.47|34586.47|34586.47|0
1644494420000|2022-02-10 12:00:20|34573.56|34573.56|34586.47|34586.47|34599.39|34599.39|34573.56|34573.56|0
1644494430000|2022-02-10 12:00:30|34584.7|34584.7|34610.06|34610.06|34610.06|34610.06|34584.7|34584.7|0
1644494440000|2022-02-10 12:00:40|34614.36|34614.36|34614.36|34614.36|34614.36|34614.36|34614.36|34614.36|0
1644494460000|2022-02-10 12:01:00|34612.59|34612.59|34606.5|34606.5|34612.59|34612.59|34597.89|34597.89|0
1644494490000|2022-02-10 12:01:30|34610.81|34610.81|34610.81|34610.81|34610.81|34610.81|34610.81|34610.81|0
1644494500000|2022-02-10 12:01:40|34615.12|34615.12|34615.12|34615.12|34615.12|34615.12|34615.12|34615.12|0
1644494520000|2022-02-10 12:02:00|34604.73|34604.73|34600.42|34600.42|34604.73|34604.73|34600.42|34600.42|0
1644494560000|2022-02-10 12:02:40|34587.5|34587.5|34580.39|34580.39|34587.5|34587.5|34580.39|34580.39|0
1644494570000|2022-02-10 12:02:50|34584.7|34584.7|34584.7|34584.7|34584.7|34584.7|34584.7|34584.7|0
1644494590000|2022-02-10 12:03:10|34593.31|34593.31|34593.31|34593.31|34593.31|34593.31|34593.31|34593.31|0
1644494600000|2022-02-10 12:03:20|34584.7|34584.7|34584.7|34584.7|34584.7|34584.7|34584.7|34584.7|0
1644494610000|2022-02-10 12:03:30|34580.39|34580.39|34580.39|34580.39|34580.39|34580.39|34580.39|34580.39|0
1644494630000|2022-02-10 12:03:50|34576.08|34576.08|34571.78|34571.78|34576.08|34576.08|34571.78|34571.78|0
1644494690000|2022-02-10 12:04:50|34567.47|34567.47|34567.47|34567.47|34567.47|34567.47|34567.47|34567.47|0
1644494710000|2022-02-10 12:05:10|34558.86|34558.86|34567.47|34567.47|34567.47|34567.47|34558.86|34558.86|0
1644494740000|2022-02-10 12:05:40|34576.08|34576.08|34576.08|34576.08|34576.08|34576.08|34576.08|34576.08|0
1644494750000|2022-02-10 12:05:50|34571.78|34571.78|34571.78|34571.78|34571.78|34571.78|34571.78|34571.78|0
1644494790000|2022-02-10 12:06:30|34564.67|34564.67|34564.67|34564.67|34564.67|34564.67|34564.67|34564.67|0
1644494820000|2022-02-10 12:07:00|34566.45|34566.45|34566.45|34566.45|34566.45|34566.45|34566.45|34566.45|0
1644494840000|2022-02-10 12:07:20|34570.75|34570.75|34566.45|34566.45|34570.75|34570.75|34566.45|34566.45|0
1644494890000|2022-02-10 12:08:10|34562.14|34562.14|34562.14|34562.14|34562.14|34562.14|34562.14|34562.14|0
1644494910000|2022-02-10 12:08:30|34566.45|34566.45|34562.89|34562.89|34566.45|34566.45|34562.89|34562.89|0
1644494920000|2022-02-10 12:08:40|34558.59|34558.59|34549.97|34549.97|34558.59|34558.59|34549.97|34549.97|0
1644494950000|2022-02-10 12:09:10|34551.75|34551.75|34551.75|34551.75|34551.75|34551.75|34551.75|34551.75|0
1644495030000|2022-02-10 12:10:30|34560.36|34560.36|34560.36|34560.36|34560.36|34560.36|34560.36|34560.36|0
1644495040000|2022-02-10 12:10:40|34564.67|34564.67|34560.36|34560.36|34564.67|34564.67|34560.36|34560.36|0
1644495080000|2022-02-10 12:11:20|34558.59|34558.59|34558.59|34558.59|34558.59|34558.59|34558.59|34558.59|0
1644495100000|2022-02-10 12:11:40|34555.03|34555.03|34555.03|34555.03|34555.03|34555.03|34555.03|34555.03|0
1644495120000|2022-02-10 12:12:00|34558.59|34558.59|34556.81|34556.81|34558.59|34558.59|34556.81|34556.81|0
1644495130000|2022-02-10 12:12:10|34552.5|34552.5|34552.5|34552.5|34552.5|34552.5|34552.5|34552.5|0
1644495240000|2022-02-10 12:14:00|34554.28|34554.28|34556.06|34556.06|34556.06|34556.06|34554.28|34554.28|0
1644495310000|2022-02-10 12:15:10|34560.36|34560.36|34560.36|34560.36|34560.36|34560.36|34560.36|34560.36|0
1644495320000|2022-02-10 12:15:20|34564.67|34564.67|34564.67|34564.67|34564.67|34564.67|34564.67|34564.67|0
1644495360000|2022-02-10 12:16:00|34573.28|34573.28|34568.98|34568.98|34577.59|34577.59|34568.98|34568.98|0
1644495440000|2022-02-10 12:17:20|34567.2|34567.2|34568.98|34568.98|34568.98|34568.98|34567.2|34567.2|0
1644495480000|2022-02-10 12:18:00|34570.75|34570.75|34573.56|34573.56|34577.86|34577.86|34570.75|34570.75|0
1644495510000|2022-02-10 12:18:30|34577.86|34577.86|34582.17|34582.17|34582.17|34582.17|34577.86|34577.86|0
1644495520000|2022-02-10 12:18:40|34580.39|34580.39|34580.39|34580.39|34580.39|34580.39|34580.39|34580.39|0
1644495560000|2022-02-10 12:19:20|34584.7|34584.7|34580.39|34580.39|34584.7|34584.7|34580.39|34580.39|0
1644495580000|2022-02-10 12:19:40|34576.08|34576.08|34576.08|34576.08|34576.08|34576.08|34576.08|34576.08|0
1644495590000|2022-02-10 12:19:50|34580.39|34580.39|34585.72|34585.72|34585.72|34585.72|34580.39|34580.39|0
1644495600000|2022-02-10 12:20:00|34590.03|34590.03|34590.03|34590.03|34590.03|34590.03|34590.03|34590.03|0
1644495610000|2022-02-10 12:20:10|34594.34|34594.34|34594.34|34594.34|34594.34|34594.34|34594.34|34594.34|0
1644495620000|2022-02-10 12:20:20|34589|34589|34589|34589|34589|34589|34589|34589|0
1644495750000|2022-02-10 12:22:30|34585.45|34585.45|34585.45|34585.45|34585.45|34585.45|34585.45|34585.45|0
1644495780000|2022-02-10 12:23:00|34587.23|34587.23|34587.23|34587.23|34587.23|34587.23|34587.23|34587.23|0
1644495840000|2022-02-10 12:24:00|34582.92|34582.92|34582.92|34582.92|34582.92|34582.92|34582.92|34582.92|0
1644495920000|2022-02-10 12:25:20|34578.61|34578.61|34570|34570|34578.61|34578.61|34570|34570|0
1644495930000|2022-02-10 12:25:30|34578.61|34578.61|34574.31|34574.31|34578.61|34578.61|34574.31|34574.31|0
1644495960000|2022-02-10 12:26:00|34578.61|34578.61|34587.23|34587.23|34587.23|34587.23|34578.61|34578.61|0
1644496090000|2022-02-10 12:28:10|34589|34589|34589|34589|34589|34589|34589|34589|0
1644496110000|2022-02-10 12:28:30|34593.31|34593.31|34593.31|34593.31|34593.31|34593.31|34593.31|34593.31|0
1644496200000|2022-02-10 12:30:00|34597.62|34597.62|34597.62|34597.62|34597.62|34597.62|34597.62|34597.62|0
1644496210000|2022-02-10 12:30:10|34593.31|34593.31|34593.31|34593.31|34593.31|34593.31|34593.31|34593.31|0
1644496220000|2022-02-10 12:30:20|34597.62|34597.62|34597.62|34597.62|34597.62|34597.62|34597.62|34597.62|0
1644496270000|2022-02-10 12:31:10|34593.31|34593.31|34593.31|34593.31|34593.31|34593.31|34593.31|34593.31|0
1644496300000|2022-02-10 12:31:40|34597.62|34597.62|34597.62|34597.62|34597.62|34597.62|34597.62|34597.62|0
1644496330000|2022-02-10 12:32:10|34587.23|34587.23|34587.23|34587.23|34587.23|34587.23|34587.23|34587.23|0
1644496340000|2022-02-10 12:32:20|34590.78|34590.78|34590.78|34590.78|34590.78|34590.78|34590.78|34590.78|0
1644496350000|2022-02-10 12:32:30|34596.86|34596.86|34588.25|34588.25|34596.86|34596.86|34588.25|34588.25|0
1644496380000|2022-02-10 12:33:00|34584.7|34584.7|34584.7|34584.7|34584.7|34584.7|34584.7|34584.7|0
1644496400000|2022-02-10 12:33:20|34580.39|34580.39|34580.39|34580.39|34580.39|34580.39|34580.39|34580.39|0
1644496420000|2022-02-10 12:33:40|34576.08|34576.08|34576.08|34576.08|34576.08|34576.08|34576.08|34576.08|0
1644496520000|2022-02-10 12:35:20|34571.78|34571.78|34571.78|34571.78|34571.78|34571.78|34571.78|34571.78|0
1644496570000|2022-02-10 12:36:10|34563.17|34563.17|34563.17|34563.17|34563.17|34563.17|34563.17|34563.17|0
1644496650000|2022-02-10 12:37:30|34558.86|34558.86|34558.86|34558.86|34558.86|34558.86|34558.86|34558.86|0
1644496680000|2022-02-10 12:38:00|34567.47|34567.47|34580.39|34580.39|34580.39|34580.39|34567.47|34567.47|0
1644496690000|2022-02-10 12:38:10|34576.08|34576.08|34576.08|34576.08|34576.08|34576.08|34576.08|34576.08|0
1644496730000|2022-02-10 12:38:50|34580.39|34580.39|34580.39|34580.39|34580.39|34580.39|34580.39|34580.39|0
1644496830000|2022-02-10 12:40:30|34571.78|34571.78|34571.78|34571.78|34571.78|34571.78|34571.78|34571.78|0
1644496840000|2022-02-10 12:40:40|34576.08|34576.08|34576.08|34576.08|34576.08|34576.08|34576.08|34576.08|0
1644496900000|2022-02-10 12:41:40|34580.39|34580.39|34580.39|34580.39|34580.39|34580.39|34580.39|34580.39|0
1644496940000|2022-02-10 12:42:20|34571.78|34571.78|34571.78|34571.78|34571.78|34571.78|34571.78|34571.78|0
1644496950000|2022-02-10 12:42:30|34576.08|34576.08|34576.08|34576.08|34576.08|34576.08|34576.08|34576.08|0
1644497000000|2022-02-10 12:43:20|34571.78|34571.78|34571.78|34571.78|34571.78|34571.78|34571.78|34571.78|0
1644497160000|2022-02-10 12:46:00|34567.47|34567.47|34565.69|34565.69|34567.47|34567.47|34565.69|34565.69|0
1644497200000|2022-02-10 12:46:40|34563.92|34563.92|34572.53|34572.53|34572.53|34572.53|34563.92|34563.92|0
1644497210000|2022-02-10 12:46:50|34576.84|34576.84|34576.84|34576.84|34576.84|34576.84|34576.84|34576.84|0
1644497230000|2022-02-10 12:47:10|34572.53|34572.53|34568.22|34568.22|34572.53|34572.53|34568.22|34568.22|0
1644497270000|2022-02-10 12:47:50|34559.61|34559.61|34559.61|34559.61|34559.61|34559.61|34559.61|34559.61|0
1644497280000|2022-02-10 12:48:00|34568.22|34568.22|34568.22|34568.22|34568.22|34568.22|34568.22|34568.22|0
1644497370000|2022-02-10 12:49:30|34563.92|34563.92|34559.61|34559.61|34563.92|34563.92|34559.61|34559.61|0
1644497490000|2022-02-10 12:51:30|34563.92|34563.92|34566.45|34566.45|34568.22|34568.22|34563.92|34563.92|0
1644497520000|2022-02-10 12:52:00|34562.14|34562.14|34562.14|34562.14|34562.14|34562.14|34562.14|34562.14|0
1644497560000|2022-02-10 12:52:40|34566.45|34566.45|34566.45|34566.45|34566.45|34566.45|34566.45|34566.45|0
1644497570000|2022-02-10 12:52:50|34562.14|34562.14|34562.14|34562.14|34562.14|34562.14|34562.14|34562.14|0
1644497580000|2022-02-10 12:53:00|34560.36|34560.36|34560.36|34560.36|34560.36|34560.36|34560.36|34560.36|0
1644497720000|2022-02-10 12:55:20|34564.67|34564.67|34564.67|34564.67|34564.67|34564.67|34564.67|34564.67|0
1644497760000|2022-02-10 12:56:00|34568.22|34568.22|34566.45|34566.45|34568.22|34568.22|34566.45|34566.45|0
1644497780000|2022-02-10 12:56:20|34564.67|34564.67|34564.67|34564.67|34564.67|34564.67|34564.67|34564.67|0
1644497830000|2022-02-10 12:57:10|34558.59|34558.59|34558.59|34558.59|34558.59|34558.59|34558.59|34558.59|0
1644497840000|2022-02-10 12:57:20|34549.97|34549.97|34549.97|34549.97|34549.97|34549.97|34549.97|34549.97|0
1644497860000|2022-02-10 12:57:40|34545.67|34545.67|34549.97|34549.97|34549.97|34549.97|34545.67|34545.67|0
1644497870000|2022-02-10 12:57:50|34558.59|34558.59|34558.59|34558.59|34558.59|34558.59|34558.59|34558.59|0
1644497910000|2022-02-10 12:58:30|34570.75|34570.75|34574.31|34574.31|34574.31|34574.31|34570.75|34570.75|0
1644497920000|2022-02-10 12:58:40|34570|34570|34574.31|34574.31|34574.31|34574.31|34570|34570|0
1644497930000|2022-02-10 12:58:50|34570|34570|34570|34570|34570|34570|34570|34570|0
1644497940000|2022-02-10 12:59:00|34568.22|34568.22|34568.22|34568.22|34568.22|34568.22|34568.22|34568.22|0
1644497950000|2022-02-10 12:59:10|34570|34570|34570|34570|34570|34570|34570|34570|0
1644497960000|2022-02-10 12:59:20|34565.69|34565.69|34565.69|34565.69|34565.69|34565.69|34565.69|34565.69|0
1644497970000|2022-02-10 12:59:30|34570|34570|34570|34570|34570|34570|34570|34570|0
1644498030000|2022-02-10 13:00:30|34565.69|34565.69|34565.69|34565.69|34565.69|34565.69|34565.69|34565.69|0
1644498070000|2022-02-10 13:01:10|34561.39|34561.39|34561.39|34561.39|34561.39|34561.39|34561.39|34561.39|0
1644498250000|2022-02-10 13:04:10|34557.83|34557.83|34557.83|34557.83|34557.83|34557.83|34557.83|34557.83|0
1644498320000|2022-02-10 13:05:20|34553.53|34553.53|34565.69|34565.69|34565.69|34565.69|34553.53|34553.53|0
1644498350000|2022-02-10 13:05:50|34570|34570|34570|34570|34570|34570|34570|34570|0
1644498500000|2022-02-10 13:08:20|34557.08|34557.08|34557.08|34557.08|34557.08|34557.08|34557.08|34557.08|0
1644498540000|2022-02-10 13:09:00|34552.78|34552.78|34552.78|34552.78|34552.78|34552.78|34552.78|34552.78|0
1644498710000|2022-02-10 13:11:50|34557.08|34557.08|34557.08|34557.08|34557.08|34557.08|34557.08|34557.08|0
1644498720000|2022-02-10 13:12:00|34561.39|34561.39|34561.39|34561.39|34561.39|34561.39|34561.39|34561.39|0
1644498730000|2022-02-10 13:12:10|34557.08|34557.08|34557.08|34557.08|34557.08|34557.08|34557.08|34557.08|0
1644498740000|2022-02-10 13:12:20|34561.39|34561.39|34558.86|34558.86|34561.39|34561.39|34557.08|34557.08|0
1644498750000|2022-02-10 13:12:30|34563.17|34563.17|34563.17|34563.17|34563.17|34563.17|34563.17|34563.17|0
1644498760000|2022-02-10 13:12:40|34558.86|34558.86|34558.86|34558.86|34558.86|34558.86|34558.86|34558.86|0
1644498830000|2022-02-10 13:13:50|34555.3|34555.3|34555.3|34555.3|34555.3|34555.3|34555.3|34555.3|0
1644498880000|2022-02-10 13:14:40|34557.08|34557.08|34557.08|34557.08|34557.08|34557.08|34557.08|34557.08|0
1644498890000|2022-02-10 13:14:50|34561.39|34561.39|34561.39|34561.39|34561.39|34561.39|34561.39|34561.39|0
1644498910000|2022-02-10 13:15:10|34564.94|34564.94|34573.56|34573.56|34573.56|34573.56|34564.94|34564.94|0
1644498990000|2022-02-10 13:16:30|34575.33|34575.33|34562.41|34562.41|34575.33|34575.33|34562.41|34562.41|0
1644499090000|2022-02-10 13:18:10|34571.03|34571.03|34573.56|34573.56|34575.33|34575.33|34571.03|34571.03|0
1644499100000|2022-02-10 13:18:20|34569.25|34569.25|34569.25|34569.25|34569.25|34569.25|34569.25|34569.25|0
1644499150000|2022-02-10 13:19:10|34573.56|34573.56|34573.56|34573.56|34573.56|34573.56|34573.56|34573.56|0
1644499160000|2022-02-10 13:19:20|34577.86|34577.86|34573.56|34573.56|34577.86|34577.86|34573.56|34573.56|0
1644499170000|2022-02-10 13:19:30|34577.86|34577.86|34577.86|34577.86|34577.86|34577.86|34577.86|34577.86|0
1644499180000|2022-02-10 13:19:40|34586.47|34586.47|34590.78|34590.78|34590.78|34590.78|34586.47|34586.47|0
1644499230000|2022-02-10 13:20:30|34586.47|34586.47|34586.47|34586.47|34586.47|34586.47|34586.47|34586.47|0
1644499270000|2022-02-10 13:21:10|34580.39|34580.39|34580.39|34580.39|34580.39|34580.39|34580.39|34580.39|0
1644499310000|2022-02-10 13:21:50|34576.08|34576.08|34576.08|34576.08|34576.08|34576.08|34576.08|34576.08|0
1644499320000|2022-02-10 13:22:00|34571.78|34571.78|34571.78|34571.78|34571.78|34571.78|34571.78|34571.78|0
1644499330000|2022-02-10 13:22:10|34576.08|34576.08|34576.08|34576.08|34576.08|34576.08|34576.08|34576.08|0
1644499380000|2022-02-10 13:23:00|34580.39|34580.39|34584.7|34584.7|34584.7|34584.7|34580.39|34580.39|0
1644499390000|2022-02-10 13:23:10|34582.92|34582.92|34582.92|34582.92|34582.92|34582.92|34582.92|34582.92|0
1644499410000|2022-02-10 13:23:30|34586.47|34586.47|34588.25|34588.25|34588.25|34588.25|34586.47|34586.47|0
1644499430000|2022-02-10 13:23:50|34579.64|34579.64|34588.25|34588.25|34588.25|34588.25|34579.64|34579.64|0
1644499450000|2022-02-10 13:24:10|34590.03|34590.03|34590.03|34590.03|34590.03|34590.03|34590.03|34590.03|0
1644499530000|2022-02-10 13:25:30|34594.34|34594.34|34581.42|34581.42|34594.34|34594.34|34581.42|34581.42|0
1644499570000|2022-02-10 13:26:10|34572.8|34572.8|34581.42|34581.42|34581.42|34581.42|34572.8|34572.8|0
1644499610000|2022-02-10 13:26:50|34585.72|34585.72|34585.72|34585.72|34585.72|34585.72|34585.72|34585.72|0
1644499680000|2022-02-10 13:28:00|34582.17|34582.17|34582.17|34582.17|34582.17|34582.17|34582.17|34582.17|0
1644499690000|2022-02-10 13:28:10|34580.39|34580.39|34580.39|34580.39|34580.39|34580.39|34580.39|34580.39|0
1644499710000|2022-02-10 13:28:30|34576.08|34576.08|34576.08|34576.08|34576.08|34576.08|34576.08|34576.08|0
1644499770000|2022-02-10 13:29:30|34580.39|34580.39|34571.78|34571.78|34580.39|34580.39|34571.78|34571.78|0
1644499800000|2022-02-10 13:30:00|34563.17|34563.17|34563.17|34563.17|34563.17|34563.17|34563.17|34563.17|0
1644499810000|2022-02-10 13:30:10|34558.86|34558.86|34571.78|34571.78|34571.78|34571.78|34558.86|34558.86|0
1644499820000|2022-02-10 13:30:20|34576.08|34576.08|34580.39|34580.39|34580.39|34580.39|34576.08|34576.08|0
1644499830000|2022-02-10 13:30:30|34589|34589|34606.23|34606.23|34606.23|34606.23|34589|34589|0
1644499840000|2022-02-10 13:30:40|34585.45|34585.45|34597.62|34597.62|34599.39|34599.39|34581.14|34581.14|0
1644499850000|2022-02-10 13:30:50|34584.7|34584.7|34581.14|34581.14|34584.7|34584.7|34581.14|34581.14|0
1644499860000|2022-02-10 13:31:00|34585.45|34585.45|34589.76|34589.76|34589.76|34589.76|34585.45|34585.45|0
1644499870000|2022-02-10 13:31:10|34593.31|34593.31|34593.31|34593.31|34593.31|34593.31|34593.31|34593.31|0
1644499880000|2022-02-10 13:31:20|34589|34589|34589|34589|34589|34589|34589|34589|0
1644499900000|2022-02-10 13:31:40|34576.08|34576.08|34576.08|34576.08|34576.08|34576.08|34576.08|34576.08|0
1644499910000|2022-02-10 13:31:50|34572.53|34572.53|34572.53|34572.53|34572.53|34572.53|34572.53|34572.53|0
1644499920000|2022-02-10 13:32:00|34568.98|34568.98|34568.98|34568.98|34568.98|34568.98|34568.98|34568.98|0
1644499930000|2022-02-10 13:32:10|34556.06|34556.06|34556.06|34556.06|34556.06|34556.06|34556.06|34556.06|0
1644499950000|2022-02-10 13:32:30|34552.5|34552.5|34552.5|34552.5|34552.5|34552.5|34552.5|34552.5|0
1644499970000|2022-02-10 13:32:50|34556.81|34556.81|34559.34|34559.34|34561.11|34561.11|34556.81|34556.81|0
1644500000000|2022-02-10 13:33:20|34567.95|34567.95|34563.64|34563.64|34567.95|34567.95|34563.64|34563.64|0
1644500010000|2022-02-10 13:33:30|34555.03|34555.03|34555.03|34555.03|34555.03|34555.03|34555.03|34555.03|0
1644500020000|2022-02-10 13:33:40|34553.25|34553.25|34548.95|34548.95|34553.25|34553.25|34548.95|34548.95|0
1644500040000|2022-02-10 13:34:00|34550.72|34550.72|34550.72|34550.72|34550.72|34550.72|34550.72|34550.72|0
1644500060000|2022-02-10 13:34:20|34559.34|34559.34|34563.64|34563.64|34563.64|34563.64|34559.34|34559.34|0
1644500090000|2022-02-10 13:34:50|34567.95|34567.95|34577.59|34577.59|34577.59|34577.59|34567.95|34567.95|0
1644500120000|2022-02-10 13:35:20|34590.51|34590.51|34590.51|34590.51|34590.51|34590.51|34590.51|34590.51|0
1644500140000|2022-02-10 13:35:40|34581.9|34581.9|34581.9|34581.9|34581.9|34581.9|34581.9|34581.9|0
1644500160000|2022-02-10 13:36:00|34590.51|34590.51|34590.51|34590.51|34590.51|34590.51|34590.51|34590.51|0
1644500170000|2022-02-10 13:36:10|34597.62|34597.62|34601.92|34601.92|34601.92|34601.92|34597.62|34597.62|0
1644500180000|2022-02-10 13:36:20|34606.23|34606.23|34606.23|34606.23|34606.23|34606.23|34606.23|34606.23|0
1644500220000|2022-02-10 13:37:00|34610.54|34610.54|34610.54|34610.54|34610.54|34610.54|34610.54|34610.54|0
1644500240000|2022-02-10 13:37:20|34615.87|34615.87|34615.87|34615.87|34615.87|34615.87|34615.87|34615.87|0
1644500250000|2022-02-10 13:37:30|34607.26|34607.26|34607.26|34607.26|34607.26|34607.26|34607.26|34607.26|0
1644500260000|2022-02-10 13:37:40|34615.87|34615.87|34615.87|34615.87|34615.87|34615.87|34615.87|34615.87|0
1644500270000|2022-02-10 13:37:50|34611.56|34611.56|34611.56|34611.56|34611.56|34611.56|34611.56|34611.56|0
1644500280000|2022-02-10 13:38:00|34602.95|34602.95|34615.87|34615.87|34615.87|34615.87|34602.95|34602.95|0
1644500290000|2022-02-10 13:38:10|34617.65|34617.65|34617.65|34617.65|34617.65|34617.65|34617.65|34617.65|0
1644500300000|2022-02-10 13:38:20|34621.95|34621.95|34627.28|34627.28|34627.28|34627.28|34621.95|34621.95|0
1644500310000|2022-02-10 13:38:30|34632.61|34632.61|34636.92|34636.92|34636.92|34636.92|34632.61|34632.61|0
1644500340000|2022-02-10 13:39:00|34635.14|34635.14|34643.76|34643.76|34643.76|34643.76|34635.14|34635.14|0
1644500350000|2022-02-10 13:39:10|34639.45|34639.45|34643.76|34643.76|34643.76|34643.76|34639.45|34639.45|0
1644500360000|2022-02-10 13:39:20|34652.37|34652.37|34652.37|34652.37|34652.37|34652.37|34652.37|34652.37|0
1644500370000|2022-02-10 13:39:30|34656.68|34656.68|34656.68|34656.68|34656.68|34656.68|34656.68|34656.68|0
1644500410000|2022-02-10 13:40:10|34652.37|34652.37|34652.37|34652.37|34652.37|34652.37|34652.37|34652.37|0
1644500420000|2022-02-10 13:40:20|34650.59|34650.59|34650.59|34650.59|34650.59|34650.59|34650.59|34650.59|0
1644500430000|2022-02-10 13:40:30|34646.29|34646.29|34646.29|34646.29|34646.29|34646.29|34646.29|34646.29|0
1644500460000|2022-02-10 13:41:00|34641.98|34641.98|34641.98|34641.98|34641.98|34641.98|34641.98|34641.98|0
1644500480000|2022-02-10 13:41:20|34633.37|34633.37|34633.37|34633.37|34633.37|34633.37|34633.37|34633.37|0
1644500490000|2022-02-10 13:41:30|34631.59|34631.59|34629.81|34629.81|34631.59|34631.59|34629.81|34629.81|0
1644500520000|2022-02-10 13:42:00|34616.89|34616.89|34616.89|34616.89|34616.89|34616.89|34616.89|34616.89|0
1644500540000|2022-02-10 13:42:20|34621.2|34621.2|34621.2|34621.2|34621.2|34621.2|34621.2|34621.2|0
1644500550000|2022-02-10 13:42:30|34619.42|34619.42|34615.12|34615.12|34619.42|34619.42|34615.12|34615.12|0
1644500560000|2022-02-10 13:42:40|34619.42|34619.42|34615.12|34615.12|34619.42|34619.42|34615.12|34615.12|0
1644500580000|2022-02-10 13:43:00|34616.89|34616.89|34616.89|34616.89|34616.89|34616.89|34616.89|34616.89|0
1644500590000|2022-02-10 13:43:10|34608.28|34608.28|34608.28|34608.28|34608.28|34608.28|34608.28|34608.28|0
1644500600000|2022-02-10 13:43:20|34612.59|34612.59|34610.81|34610.81|34612.59|34612.59|34610.81|34610.81|0
1644500610000|2022-02-10 13:43:30|34602.2|34602.2|34606.5|34606.5|34606.5|34606.5|34602.2|34602.2|0
1644500630000|2022-02-10 13:43:50|34610.81|34610.81|34602.2|34602.2|34610.81|34610.81|34602.2|34602.2|0
1644500650000|2022-02-10 13:44:10|34606.5|34606.5|34606.5|34606.5|34606.5|34606.5|34606.5|34606.5|0
1644500680000|2022-02-10 13:44:40|34597.89|34597.89|34597.89|34597.89|34597.89|34597.89|34597.89|34597.89|0
1644500720000|2022-02-10 13:45:20|34606.5|34606.5|34606.5|34606.5|34606.5|34606.5|34606.5|34606.5|0
1644500730000|2022-02-10 13:45:30|34602.2|34602.2|34606.5|34606.5|34606.5|34606.5|34602.2|34602.2|0
1644500770000|2022-02-10 13:46:10|34610.81|34610.81|34602.2|34602.2|34610.81|34610.81|34602.2|34602.2|0
1644500820000|2022-02-10 13:47:00|34597.89|34597.89|34597.89|34597.89|34597.89|34597.89|34597.89|34597.89|0
1644500830000|2022-02-10 13:47:10|34606.5|34606.5|34610.81|34610.81|34610.81|34610.81|34606.5|34606.5|0
1644500870000|2022-02-10 13:47:50|34606.5|34606.5|34606.5|34606.5|34606.5|34606.5|34606.5|34606.5|0
1644500880000|2022-02-10 13:48:00|34604.73|34604.73|34604.73|34604.73|34604.73|34604.73|34604.73|34604.73|0
1644500890000|2022-02-10 13:48:10|34609.03|34609.03|34613.34|34613.34|34613.34|34613.34|34609.03|34609.03|0
1644500900000|2022-02-10 13:48:20|34617.65|34617.65|34619.42|34619.42|34619.42|34619.42|34617.65|34617.65|0
1644500910000|2022-02-10 13:48:30|34632.34|34632.34|34632.34|34632.34|34632.34|34632.34|34632.34|34632.34|0
1644500930000|2022-02-10 13:48:50|34630.56|34630.56|34630.56|34630.56|34630.56|34630.56|34630.56|34630.56|0
1644500950000|2022-02-10 13:49:10|34639.18|34639.18|34642.73|34642.73|34642.73|34642.73|34639.18|34639.18|0
1644500960000|2022-02-10 13:49:20|34640.95|34640.95|34639.18|34639.18|34640.95|34640.95|34639.18|34639.18|0
1644500970000|2022-02-10 13:49:30|34640.95|34640.95|34640.95|34640.95|34640.95|34640.95|34640.95|34640.95|0
1644500990000|2022-02-10 13:49:50|34645.26|34645.26|34645.26|34645.26|34645.26|34645.26|34645.26|34645.26|0
1644501010000|2022-02-10 13:50:10|34640.95|34640.95|34640.95|34640.95|34640.95|34640.95|34640.95|34640.95|0
1644501020000|2022-02-10 13:50:20|34645.26|34645.26|34645.26|34645.26|34645.26|34645.26|34645.26|34645.26|0
1644501040000|2022-02-10 13:50:40|34649.57|34649.57|34649.57|34649.57|34649.57|34649.57|34649.57|34649.57|0
1644501050000|2022-02-10 13:50:50|34645.26|34645.26|34645.26|34645.26|34645.26|34645.26|34645.26|34645.26|0
1644501060000|2022-02-10 13:51:00|34648.82|34648.82|34660.98|34660.98|34660.98|34660.98|34648.82|34648.82|0
1644501170000|2022-02-10 13:52:50|34652.37|34652.37|34652.37|34652.37|34652.37|34652.37|34652.37|34652.37|0
1644501180000|2022-02-10 13:53:00|34654.15|34654.15|34664.54|34664.54|34664.54|34664.54|34654.15|34654.15|0
1644501210000|2022-02-10 13:53:30|34655.92|34655.92|34648.06|34648.06|34655.92|34655.92|34648.06|34648.06|0
1644501240000|2022-02-10 13:54:00|34639.45|34639.45|34643.76|34643.76|34643.76|34643.76|34639.45|34639.45|0
1644501260000|2022-02-10 13:54:20|34648.06|34648.06|34643.76|34643.76|34648.06|34648.06|34643.76|34643.76|0
1644501280000|2022-02-10 13:54:40|34635.14|34635.14|34630.84|34630.84|34635.14|34635.14|34630.84|34630.84|0
1644501300000|2022-02-10 13:55:00|34622.22|34622.22|34622.22|34622.22|34622.22|34622.22|34622.22|34622.22|0
1644501320000|2022-02-10 13:55:20|34617.92|34617.92|34613.61|34613.61|34617.92|34617.92|34613.61|34613.61|0
1644501330000|2022-02-10 13:55:30|34609.31|34609.31|34605|34605|34609.31|34609.31|34605|34605|0
1644501340000|2022-02-10 13:55:40|34600.69|34600.69|34605|34605|34605|34605|34600.69|34600.69|0
1644501390000|2022-02-10 13:56:30|34609.31|34609.31|34609.31|34609.31|34609.31|34609.31|34609.31|34609.31|0
1644501440000|2022-02-10 13:57:20|34617.92|34617.92|34632.61|34632.61|34632.61|34632.61|34617.92|34617.92|0
1644501490000|2022-02-10 13:58:10|34628.31|34628.31|34628.31|34628.31|34628.31|34628.31|34628.31|34628.31|0
1644501500000|2022-02-10 13:58:20|34636.92|34636.92|34636.92|34636.92|34636.92|34636.92|34636.92|34636.92|0
1644501510000|2022-02-10 13:58:30|34645.53|34645.53|34654.15|34654.15|34654.15|34654.15|34641.23|34641.23|0
1644501520000|2022-02-10 13:58:40|34649.84|34649.84|34649.84|34649.84|34649.84|34649.84|34649.84|34649.84|0
1644501540000|2022-02-10 13:59:00|34658.45|34658.45|34658.45|34658.45|34658.45|34658.45|34658.45|34658.45|0
1644501550000|2022-02-10 13:59:10|34654.15|34654.15|34654.15|34654.15|34654.15|34654.15|34654.15|34654.15|0
1644501600000|2022-02-10 14:00:00|34662.76|34662.76|34662.76|34662.76|34662.76|34662.76|34662.76|34662.76|0
1644501620000|2022-02-10 14:00:20|34658.45|34658.45|34656.68|34656.68|34658.45|34658.45|34656.68|34656.68|0
1644501630000|2022-02-10 14:00:30|34648.06|34648.06|34650.59|34650.59|34652.37|34652.37|34648.06|34648.06|0
1644501660000|2022-02-10 14:01:00|34654.9|34654.9|34650.59|34650.59|34654.9|34654.9|34650.59|34650.59|0
1644501680000|2022-02-10 14:01:20|34646.29|34646.29|34637.67|34637.67|34646.29|34646.29|34637.67|34637.67|0
1644501690000|2022-02-10 14:01:30|34635.9|34635.9|34629.81|34629.81|34635.9|34635.9|34621.2|34621.2|0
1644501700000|2022-02-10 14:01:40|34631.59|34631.59|34635.9|34635.9|34640.2|34640.2|34631.59|34631.59|0
1644501720000|2022-02-10 14:02:00|34631.59|34631.59|34627.28|34627.28|34631.59|34631.59|34627.28|34627.28|0
1644501730000|2022-02-10 14:02:10|34631.59|34631.59|34631.59|34631.59|34631.59|34631.59|34631.59|34631.59|0
1644501790000|2022-02-10 14:03:10|34640.2|34640.2|34644.51|34644.51|34644.51|34644.51|34640.2|34640.2|0
1644501820000|2022-02-10 14:03:40|34648.82|34648.82|34648.82|34648.82|34648.82|34648.82|34648.82|34648.82|0
1644501860000|2022-02-10 14:04:20|34653.12|34653.12|34653.12|34653.12|34653.12|34653.12|34653.12|34653.12|0
1644501900000|2022-02-10 14:05:00|34666.04|34666.04|34672.13|34672.13|34672.13|34672.13|34666.04|34666.04|0
1644501930000|2022-02-10 14:05:30|34676.43|34676.43|34676.43|34676.43|34676.43|34676.43|34676.43|34676.43|0
1644501950000|2022-02-10 14:05:50|34685.04|34685.04|34689.35|34689.35|34689.35|34689.35|34685.04|34685.04|0
1644501980000|2022-02-10 14:06:20|34694.68|34694.68|34694.68|34694.68|34694.68|34694.68|34694.68|34694.68|0
1644502010000|2022-02-10 14:06:50|34686.07|34686.07|34686.07|34686.07|34686.07|34686.07|34686.07|34686.07|0
1644502060000|2022-02-10 14:07:40|34684.29|34684.29|34684.29|34684.29|34684.29|34684.29|34684.29|34684.29|0
1644502080000|2022-02-10 14:08:00|34679.99|34679.99|34688.6|34688.6|34688.6|34688.6|34679.99|34679.99|0
1644502170000|2022-02-10 14:09:30|34684.29|34684.29|34684.29|34684.29|34684.29|34684.29|34684.29|34684.29|0
1644502180000|2022-02-10 14:09:40|34679.99|34679.99|34684.29|34684.29|34684.29|34684.29|34679.99|34679.99|0
1644502230000|2022-02-10 14:10:30|34675.68|34675.68|34675.68|34675.68|34675.68|34675.68|34675.68|34675.68|0
1644502240000|2022-02-10 14:10:40|34692.91|34692.91|34692.91|34692.91|34692.91|34692.91|34692.91|34692.91|0
1644502260000|2022-02-10 14:11:00|34691.13|34691.13|34691.13|34691.13|34691.13|34691.13|34691.13|34691.13|0
1644502290000|2022-02-10 14:11:30|34692.91|34692.91|34692.91|34692.91|34692.91|34692.91|34692.91|34692.91|0
1644502310000|2022-02-10 14:11:50|34697.21|34697.21|34697.21|34697.21|34697.21|34697.21|34697.21|34697.21|0
1644502330000|2022-02-10 14:12:10|34688.6|34688.6|34688.6|34688.6|34688.6|34688.6|34688.6|34688.6|0
1644502340000|2022-02-10 14:12:20|34692.91|34692.91|34692.91|34692.91|34692.91|34692.91|34692.91|34692.91|0
1644502350000|2022-02-10 14:12:30|34684.29|34684.29|34684.29|34684.29|34684.29|34684.29|34684.29|34684.29|0
1644502380000|2022-02-10 14:13:00|34688.6|34688.6|34688.6|34688.6|34688.6|34688.6|34688.6|34688.6|0
1644502390000|2022-02-10 14:13:10|34684.29|34684.29|34684.29|34684.29|34684.29|34684.29|34684.29|34684.29|0
1644502440000|2022-02-10 14:14:00|34682.52|34682.52|34682.52|34682.52|34682.52|34682.52|34682.52|34682.52|0
1644502460000|2022-02-10 14:14:20|34669.6|34669.6|34647.04|34647.04|34669.6|34669.6|34647.04|34647.04|0
1644502500000|2022-02-10 14:15:00|34638.43|34638.43|34638.43|34638.43|34638.43|34638.43|34638.43|34638.43|0
1644502510000|2022-02-10 14:15:10|34642.73|34642.73|34647.04|34647.04|34647.04|34647.04|34642.73|34642.73|0
1644502530000|2022-02-10 14:15:30|34651.34|34651.34|34651.34|34651.34|34651.34|34651.34|34651.34|34651.34|0
1644502550000|2022-02-10 14:15:50|34642.73|34642.73|34642.73|34642.73|34642.73|34642.73|34642.73|34642.73|0
1644502570000|2022-02-10 14:16:10|34647.04|34647.04|34647.04|34647.04|34647.04|34647.04|34647.04|34647.04|0
1644502580000|2022-02-10 14:16:20|34651.34|34651.34|34651.34|34651.34|34651.34|34651.34|34651.34|34651.34|0
1644502620000|2022-02-10 14:17:00|34664.26|34664.26|34664.26|34664.26|34664.26|34664.26|34664.26|34664.26|0
1644502650000|2022-02-10 14:17:30|34655.65|34655.65|34655.65|34655.65|34655.65|34655.65|34655.65|34655.65|0
1644502660000|2022-02-10 14:17:40|34659.96|34659.96|34659.96|34659.96|34659.96|34659.96|34659.96|34659.96|0
1644502720000|2022-02-10 14:18:40|34651.34|34651.34|34651.34|34651.34|34651.34|34651.34|34651.34|34651.34|0
1644502730000|2022-02-10 14:18:50|34647.04|34647.04|34647.04|34647.04|34647.04|34647.04|34647.04|34647.04|0
1644502890000|2022-02-10 14:21:30|34651.34|34651.34|34651.34|34651.34|34651.34|34651.34|34651.34|34651.34|0
1644502920000|2022-02-10 14:22:00|34664.26|34664.26|34664.26|34664.26|34664.26|34664.26|34664.26|34664.26|0
1644502930000|2022-02-10 14:22:10|34659.96|34659.96|34659.96|34659.96|34659.96|34659.96|34659.96|34659.96|0
1644502940000|2022-02-10 14:22:20|34664.26|34664.26|34659.96|34659.96|34664.26|34664.26|34659.96|34659.96|0
1644503020000|2022-02-10 14:23:40|34664.26|34664.26|34659.96|34659.96|34664.26|34664.26|34659.96|34659.96|0
1644503040000|2022-02-10 14:24:00|34656.4|34656.4|34656.4|34656.4|34656.4|34656.4|34656.4|34656.4|0
1644503060000|2022-02-10 14:24:20|34660.71|34660.71|34660.71|34660.71|34660.71|34660.71|34660.71|34660.71|0
1644503100000|2022-02-10 14:25:00|34652.1|34652.1|34652.1|34652.1|34652.1|34652.1|34652.1|34652.1|0
1644503190000|2022-02-10 14:26:30|34656.4|34656.4|34656.4|34656.4|34656.4|34656.4|34656.4|34656.4|0
1644503210000|2022-02-10 14:26:50|34647.79|34647.79|34656.4|34656.4|34656.4|34656.4|34647.79|34647.79|0
1644503230000|2022-02-10 14:27:10|34660.71|34660.71|34660.71|34660.71|34660.71|34660.71|34660.71|34660.71|0
1644503250000|2022-02-10 14:27:30|34662.49|34662.49|34662.49|34662.49|34662.49|34662.49|34662.49|34662.49|0
1644503270000|2022-02-10 14:27:50|34679.71|34679.71|34671.1|34671.1|34679.71|34679.71|34671.1|34671.1|0
1644503290000|2022-02-10 14:28:10|34666.79|34666.79|34671.1|34671.1|34679.71|34679.71|34666.79|34666.79|0
1644503330000|2022-02-10 14:28:50|34684.02|34684.02|34691.88|34691.88|34696.19|34696.19|34684.02|34684.02|0
1644503340000|2022-02-10 14:29:00|34687.57|34687.57|34685.8|34685.8|34687.57|34687.57|34685.8|34685.8|0
1644503390000|2022-02-10 14:29:50|34694.41|34694.41|34711.64|34711.64|34711.64|34711.64|34694.41|34694.41|0
1644503400000|2022-02-10 14:30:00|34707.33|34707.33|34716.22|34716.22|34720.52|34720.52|34707.33|34707.33|0
1644503410000|2022-02-10 14:30:10|34707.6|34707.6|34697.21|34697.21|34707.6|34707.6|34692.91|34692.91|0
1644503420000|2022-02-10 14:30:20|34692.91|34692.91|34692.91|34692.91|34692.91|34692.91|34692.91|34692.91|0
1644503430000|2022-02-10 14:30:30|34697.21|34697.21|34673.15|34673.15|34698.99|34698.99|34673.15|34673.15|0
1644503440000|2022-02-10 14:30:40|34681.76|34681.76|34677.46|34677.46|34690.38|34690.38|34677.46|34677.46|0
1644503450000|2022-02-10 14:30:50|34681.76|34681.76|34681.76|34681.76|34681.76|34681.76|34681.76|34681.76|0
1644503460000|2022-02-10 14:31:00|34686.07|34686.07|34703.3|34703.3|34703.3|34703.3|34686.07|34686.07|0
1644503470000|2022-02-10 14:31:10|34711.91|34711.91|34713.69|34713.69|34713.69|34713.69|34711.91|34711.91|0
1644503480000|2022-02-10 14:31:20|34717.99|34717.99|34705.07|34705.07|34717.99|34717.99|34705.07|34705.07|0
1644503490000|2022-02-10 14:31:30|34709.38|34709.38|34717.99|34717.99|34717.99|34717.99|34709.38|34709.38|0
1644503500000|2022-02-10 14:31:40|34713.69|34713.69|34713.69|34713.69|34713.69|34713.69|34713.69|34713.69|0
1644503510000|2022-02-10 14:31:50|34709.38|34709.38|34717.99|34717.99|34717.99|34717.99|34709.38|34709.38|0
1644503520000|2022-02-10 14:32:00|34730.91|34730.91|34716.22|34716.22|34730.91|34730.91|34716.22|34716.22|0
1644503530000|2022-02-10 14:32:10|34720.52|34720.52|34737.75|34737.75|34737.75|34737.75|34720.52|34720.52|0
1644503540000|2022-02-10 14:32:20|34741.3|34741.3|34739.52|34739.52|34741.3|34741.3|34739.52|34739.52|0
1644503550000|2022-02-10 14:32:30|34756.75|34756.75|34756.75|34756.75|34756.75|34756.75|34756.75|34756.75|0
1644503570000|2022-02-10 14:32:50|34743.83|34743.83|34743.83|34743.83|34743.83|34743.83|34743.83|34743.83|0
1644503580000|2022-02-10 14:33:00|34730.91|34730.91|34739.52|34739.52|34739.52|34739.52|34730.91|34730.91|0
1644503610000|2022-02-10 14:33:30|34735.22|34735.22|34729.13|34729.13|34735.22|34735.22|34729.13|34729.13|0
1644503620000|2022-02-10 14:33:40|34720.52|34720.52|34720.52|34720.52|34720.52|34720.52|34720.52|34720.52|0
1644503630000|2022-02-10 14:33:50|34711.91|34711.91|34695.43|34695.43|34711.91|34711.91|34695.43|34695.43|0
1644503650000|2022-02-10 14:34:10|34678.21|34678.21|34686.82|34686.82|34686.82|34686.82|34678.21|34678.21|0
1644503660000|2022-02-10 14:34:20|34691.13|34691.13|34674.65|34674.65|34691.13|34691.13|34674.65|34674.65|0
1644503680000|2022-02-10 14:34:40|34671.1|34671.1|34662.49|34662.49|34671.1|34671.1|34662.49|34662.49|0
1644503690000|2022-02-10 14:34:50|34666.79|34666.79|34666.79|34666.79|34666.79|34666.79|34666.79|34666.79|0
1644503700000|2022-02-10 14:35:00|34671.1|34671.1|34662.49|34662.49|34671.1|34671.1|34662.49|34662.49|0
1644503710000|2022-02-10 14:35:10|34660.71|34660.71|34660.71|34660.71|34660.71|34660.71|34660.71|34660.71|0
1644503720000|2022-02-10 14:35:20|34656.4|34656.4|34658.93|34658.93|34660.71|34660.71|34656.4|34656.4|0
1644503740000|2022-02-10 14:35:40|34663.24|34663.24|34663.24|34663.24|34663.24|34663.24|34663.24|34663.24|0
1644503750000|2022-02-10 14:35:50|34658.93|34658.93|34658.93|34658.93|34658.93|34658.93|34658.93|34658.93|0
1644503760000|2022-02-10 14:36:00|34660.71|34660.71|34670.35|34670.35|34678.96|34678.96|34660.71|34660.71|0
1644503770000|2022-02-10 14:36:10|34674.65|34674.65|34674.65|34674.65|34674.65|34674.65|34674.65|34674.65|0
1644503780000|2022-02-10 14:36:20|34678.96|34678.96|34670.35|34670.35|34678.96|34678.96|34670.35|34670.35|0
1644503800000|2022-02-10 14:36:40|34666.04|34666.04|34670.35|34670.35|34670.35|34670.35|34666.04|34666.04|0
1644503810000|2022-02-10 14:36:50|34672.13|34672.13|34670.35|34670.35|34682.52|34682.52|34670.35|34670.35|0
1644503830000|2022-02-10 14:37:10|34678.96|34678.96|34659.96|34659.96|34678.96|34678.96|34659.96|34659.96|0
1644503840000|2022-02-10 14:37:20|34658.18|34658.18|34668.57|34668.57|34668.57|34668.57|34658.18|34658.18|0
1644503850000|2022-02-10 14:37:30|34670.35|34670.35|34666.79|34666.79|34670.35|34670.35|34666.79|34666.79|0
1644503860000|2022-02-10 14:37:40|34675.41|34675.41|34666.79|34666.79|34675.41|34675.41|34666.79|34666.79|0
1644503870000|2022-02-10 14:37:50|34662.49|34662.49|34666.79|34666.79|34666.79|34666.79|34662.49|34662.49|0
1644503880000|2022-02-10 14:38:00|34671.1|34671.1|34706.58|34706.58|34706.58|34706.58|34671.1|34671.1|0
1644503910000|2022-02-10 14:38:30|34704.8|34704.8|34704.8|34704.8|34713.41|34713.41|34704.8|34704.8|0
1644503930000|2022-02-10 14:38:50|34683.27|34683.27|34683.27|34683.27|34683.27|34683.27|34683.27|34683.27|0
1644503940000|2022-02-10 14:39:00|34687.57|34687.57|34687.57|34687.57|34687.57|34687.57|34687.57|34687.57|0
1644503950000|2022-02-10 14:39:10|34689.35|34689.35|34689.35|34689.35|34689.35|34689.35|34689.35|34689.35|0
1644503980000|2022-02-10 14:39:40|34680.74|34680.74|34678.96|34678.96|34680.74|34680.74|34678.96|34678.96|0
1644503990000|2022-02-10 14:39:50|34670.35|34670.35|34670.35|34670.35|34670.35|34670.35|34670.35|34670.35|0
1644504000000|2022-02-10 14:40:00|34657.43|34657.43|34661.74|34661.74|34661.74|34661.74|34657.43|34657.43|0
1644504010000|2022-02-10 14:40:10|34666.04|34666.04|34666.04|34666.04|34666.04|34666.04|34666.04|34666.04|0
1644504020000|2022-02-10 14:40:20|34661.74|34661.74|34657.43|34657.43|34661.74|34661.74|34653.12|34653.12|0
1644504030000|2022-02-10 14:40:30|34655.65|34655.65|34647.79|34647.79|34655.65|34655.65|34647.79|34647.79|0
1644504050000|2022-02-10 14:40:50|34656.4|34656.4|34665.02|34665.02|34665.02|34665.02|34656.4|34656.4|0
1644504060000|2022-02-10 14:41:00|34666.79|34666.79|34672.88|34672.88|34672.88|34672.88|34666.79|34666.79|0
1644504070000|2022-02-10 14:41:10|34674.65|34674.65|34696.19|34696.19|34700.49|34700.49|34674.65|34674.65|0
1644504090000|2022-02-10 14:41:30|34691.88|34691.88|34685.8|34685.8|34691.88|34691.88|34685.8|34685.8|0
1644504100000|2022-02-10 14:41:40|34703.02|34703.02|34703.02|34703.02|34703.02|34703.02|34703.02|34703.02|0
1644504110000|2022-02-10 14:41:50|34704.8|34704.8|34696.94|34696.94|34709.11|34709.11|34696.94|34696.94|0
1644504120000|2022-02-10 14:42:00|34718.47|34718.47|34714.16|34714.16|34718.47|34718.47|34714.16|34714.16|0
1644504130000|2022-02-10 14:42:10|34727.08|34727.08|34718.47|34718.47|34731.39|34731.39|34718.47|34718.47|0
1644504150000|2022-02-10 14:42:30|34705.55|34705.55|34705.55|34705.55|34705.55|34705.55|34705.55|34705.55|0
1644504160000|2022-02-10 14:42:40|34709.86|34709.86|34709.86|34709.86|34709.86|34709.86|34709.86|34709.86|0
1644504180000|2022-02-10 14:43:00|34711.64|34711.64|34711.64|34711.64|34711.64|34711.64|34711.64|34711.64|0
1644504210000|2022-02-10 14:43:30|34707.33|34707.33|34698.72|34698.72|34707.33|34707.33|34698.72|34698.72|0
1644504220000|2022-02-10 14:43:40|34707.33|34707.33|34704.8|34704.8|34709.11|34709.11|34704.8|34704.8|0
1644504230000|2022-02-10 14:43:50|34709.11|34709.11|34709.11|34709.11|34709.11|34709.11|34709.11|34709.11|0
1644504250000|2022-02-10 14:44:10|34700.49|34700.49|34700.49|34700.49|34700.49|34700.49|34700.49|34700.49|0
1644504260000|2022-02-10 14:44:20|34696.19|34696.19|34696.19|34696.19|34696.19|34696.19|34696.19|34696.19|0
1644504270000|2022-02-10 14:44:30|34700.49|34700.49|34700.49|34700.49|34700.49|34700.49|34700.49|34700.49|0
1644504280000|2022-02-10 14:44:40|34696.19|34696.19|34697.96|34697.96|34697.96|34697.96|34696.19|34696.19|0
1644504290000|2022-02-10 14:44:50|34702.27|34702.27|34702.27|34702.27|34702.27|34702.27|34702.27|34702.27|0
1644504330000|2022-02-10 14:45:30|34706.58|34706.58|34706.58|34706.58|34710.88|34710.88|34706.58|34706.58|0
1644504340000|2022-02-10 14:45:40|34719.5|34719.5|34719.5|34719.5|34719.5|34719.5|34719.5|34719.5|0
1644504360000|2022-02-10 14:46:00|34710.88|34710.88|34710.88|34710.88|34710.88|34710.88|34710.88|34710.88|0
1644504370000|2022-02-10 14:46:10|34719.5|34719.5|34729.89|34729.89|34738.5|34738.5|34719.5|34719.5|0
1644504390000|2022-02-10 14:46:30|34733.44|34733.44|34729.13|34729.13|34733.44|34733.44|34729.13|34729.13|0
1644504410000|2022-02-10 14:46:50|34720.52|34720.52|34718.74|34718.74|34720.52|34720.52|34718.74|34718.74|0
1644504420000|2022-02-10 14:47:00|34723.05|34723.05|34723.05|34723.05|34723.05|34723.05|34723.05|34723.05|0
1644504440000|2022-02-10 14:47:20|34724.83|34724.83|34724.83|34724.83|34724.83|34724.83|34724.83|34724.83|0
1644504460000|2022-02-10 14:47:40|34729.13|34729.13|34733.44|34733.44|34733.44|34733.44|34729.13|34729.13|0
1644504480000|2022-02-10 14:48:00|34737.75|34737.75|34742.05|34742.05|34754.97|34754.97|34737.75|34737.75|0
1644504490000|2022-02-10 14:48:10|34746.36|34746.36|34746.36|34746.36|34746.36|34746.36|34746.36|34746.36|0
1644504500000|2022-02-10 14:48:20|34742.05|34742.05|34742.05|34742.05|34742.05|34742.05|34742.05|34742.05|0
1644504520000|2022-02-10 14:48:40|34737.75|34737.75|34737.75|34737.75|34737.75|34737.75|34737.75|34737.75|0
1644504530000|2022-02-10 14:48:50|34733.44|34733.44|34733.44|34733.44|34733.44|34733.44|34733.44|34733.44|0
1644504540000|2022-02-10 14:49:00|34724.83|34724.83|34705.83|34705.83|34724.83|34724.83|34705.83|34705.83|0
1644504550000|2022-02-10 14:49:10|34718.74|34718.74|34718.74|34718.74|34718.74|34718.74|34718.74|34718.74|0
1644504560000|2022-02-10 14:49:20|34714.44|34714.44|34695.43|34695.43|34714.44|34714.44|34695.43|34695.43|0
1644504570000|2022-02-10 14:49:30|34699.74|34699.74|34704.05|34704.05|34704.05|34704.05|34699.74|34699.74|0
1644504580000|2022-02-10 14:49:40|34699.74|34699.74|34716.97|34716.97|34716.97|34716.97|34699.74|34699.74|0
1644504590000|2022-02-10 14:49:50|34718.74|34718.74|34705.83|34705.83|34718.74|34718.74|34705.83|34705.83|0
1644504600000|2022-02-10 14:50:00|34701.52|34701.52|34701.52|34701.52|34701.52|34701.52|34697.21|34697.21|0
1644504620000|2022-02-10 14:50:20|34710.13|34710.13|34701.52|34701.52|34710.13|34710.13|34701.52|34701.52|0
1644504630000|2022-02-10 14:50:30|34699.74|34699.74|34708.35|34708.35|34708.35|34708.35|34699.74|34699.74|0
1644504650000|2022-02-10 14:50:50|34711.91|34711.91|34711.91|34711.91|34711.91|34711.91|34711.91|34711.91|0
1644504660000|2022-02-10 14:51:00|34716.22|34716.22|34710.13|34710.13|34720.52|34720.52|34710.13|34710.13|0
1644504670000|2022-02-10 14:51:10|34714.44|34714.44|34714.44|34714.44|34714.44|34714.44|34714.44|34714.44|0
1644504680000|2022-02-10 14:51:20|34718.74|34718.74|34714.44|34714.44|34718.74|34718.74|34714.44|34714.44|0
1644504690000|2022-02-10 14:51:30|34710.13|34710.13|34710.13|34710.13|34710.13|34710.13|34710.13|34710.13|0
1644504700000|2022-02-10 14:51:40|34708.35|34708.35|34708.35|34708.35|34708.35|34708.35|34708.35|34708.35|0
1644504710000|2022-02-10 14:51:50|34712.66|34712.66|34712.66|34712.66|34712.66|34712.66|34712.66|34712.66|0
1644504720000|2022-02-10 14:52:00|34708.35|34708.35|34705.83|34705.83|34708.35|34708.35|34704.05|34704.05|0
1644504730000|2022-02-10 14:52:10|34702.27|34702.27|34702.27|34702.27|34702.27|34702.27|34702.27|34702.27|0
1644504750000|2022-02-10 14:52:30|34693.66|34693.66|34697.96|34697.96|34697.96|34697.96|34693.66|34693.66|0
1644504760000|2022-02-10 14:52:40|34693.66|34693.66|34698.72|34698.72|34702.27|34702.27|34693.66|34693.66|0
1644504770000|2022-02-10 14:52:50|34694.41|34694.41|34685.8|34685.8|34694.41|34694.41|34685.8|34685.8|0
1644504780000|2022-02-10 14:53:00|34677.18|34677.18|34677.18|34677.18|34677.18|34677.18|34677.18|34677.18|0
1644504790000|2022-02-10 14:53:10|34681.49|34681.49|34685.8|34685.8|34685.8|34685.8|34681.49|34681.49|0
1644504800000|2022-02-10 14:53:20|34690.1|34690.1|34690.1|34690.1|34690.1|34690.1|34690.1|34690.1|0
1644504820000|2022-02-10 14:53:40|34685.8|34685.8|34685.8|34685.8|34685.8|34685.8|34685.8|34685.8|0
1644504830000|2022-02-10 14:53:50|34672.88|34672.88|34672.88|34672.88|34672.88|34672.88|34672.88|34672.88|0
1644504840000|2022-02-10 14:54:00|34668.57|34668.57|34647.79|34647.79|34668.57|34668.57|34647.79|34647.79|0
1644504850000|2022-02-10 14:54:10|34646.01|34646.01|34641.71|34641.71|34647.79|34647.79|34641.71|34641.71|0
1644504870000|2022-02-10 14:54:30|34646.01|34646.01|34646.01|34646.01|34646.01|34646.01|34646.01|34646.01|0
1644504880000|2022-02-10 14:54:40|34650.32|34650.32|34650.32|34650.32|34650.32|34650.32|34650.32|34650.32|0
1644504890000|2022-02-10 14:54:50|34646.01|34646.01|34646.01|34646.01|34646.01|34646.01|34646.01|34646.01|0
1644504900000|2022-02-10 14:55:00|34641.71|34641.71|34646.01|34646.01|34650.32|34650.32|34641.71|34641.71|0
1644504910000|2022-02-10 14:55:10|34641.71|34641.71|34646.01|34646.01|34646.01|34646.01|34641.71|34641.71|0
1644504920000|2022-02-10 14:55:20|34641.71|34641.71|34639.93|34639.93|34641.71|34641.71|34639.93|34639.93|0
1644504930000|2022-02-10 14:55:30|34635.62|34635.62|34633.09|34633.09|34635.62|34635.62|34631.32|34631.32|0
1644504950000|2022-02-10 14:55:50|34639.18|34639.18|34639.18|34639.18|34639.18|34639.18|34639.18|34639.18|0
1644504970000|2022-02-10 14:56:10|34643.48|34643.48|34643.48|34643.48|34643.48|34643.48|34639.18|34639.18|0
1644504980000|2022-02-10 14:56:20|34639.18|34639.18|34647.79|34647.79|34647.79|34647.79|34639.18|34639.18|0
1644505010000|2022-02-10 14:56:50|34652.1|34652.1|34652.1|34652.1|34652.1|34652.1|34652.1|34652.1|0
1644505020000|2022-02-10 14:57:00|34656.4|34656.4|34639.18|34639.18|34656.4|34656.4|34639.18|34639.18|0
1644505030000|2022-02-10 14:57:10|34637.4|34637.4|34646.01|34646.01|34646.01|34646.01|34637.4|34637.4|0
1644505040000|2022-02-10 14:57:20|34641.71|34641.71|34639.18|34639.18|34643.48|34643.48|34639.18|34639.18|0
1644505050000|2022-02-10 14:57:30|34634.87|34634.87|34634.87|34634.87|34634.87|34634.87|34634.87|34634.87|0
1644505090000|2022-02-10 14:58:10|34639.18|34639.18|34643.48|34643.48|34643.48|34643.48|34639.18|34639.18|0
1644505100000|2022-02-10 14:58:20|34647.79|34647.79|34647.79|34647.79|34647.79|34647.79|34643.48|34643.48|0
1644505140000|2022-02-10 14:59:00|34656.4|34656.4|34656.4|34656.4|34656.4|34656.4|34656.4|34656.4|0
1644505150000|2022-02-10 14:59:10|34652.1|34652.1|34660.71|34660.71|34660.71|34660.71|34652.1|34652.1|0
1644505160000|2022-02-10 14:59:20|34652.1|34652.1|34656.4|34656.4|34656.4|34656.4|34652.1|34652.1|0
1644505170000|2022-02-10 14:59:30|34660.71|34660.71|34652.1|34652.1|34669.32|34669.32|34652.1|34652.1|0
1644505190000|2022-02-10 14:59:50|34657.43|34657.43|34683.27|34683.27|34683.27|34683.27|34657.43|34657.43|0
1644505200000|2022-02-10 15:00:00|34678.96|34678.96|34678.96|34678.96|34678.96|34678.96|34678.96|34678.96|0
1644505210000|2022-02-10 15:00:10|34683.27|34683.27|34683.27|34683.27|34683.27|34683.27|34683.27|34683.27|0
1644505220000|2022-02-10 15:00:20|34678.96|34678.96|34678.96|34678.96|34696.19|34696.19|34678.96|34678.96|0
1644505250000|2022-02-10 15:00:50|34677.18|34677.18|34681.49|34681.49|34681.49|34681.49|34677.18|34677.18|0
1644505260000|2022-02-10 15:01:00|34668.57|34668.57|34668.57|34668.57|34668.57|34668.57|34668.57|34668.57|0
1644505280000|2022-02-10 15:01:20|34672.88|34672.88|34668.57|34668.57|34672.88|34672.88|34668.57|34668.57|0
1644505300000|2022-02-10 15:01:40|34659.96|34659.96|34659.96|34659.96|34659.96|34659.96|34659.96|34659.96|0
1644505310000|2022-02-10 15:01:50|34661.74|34661.74|34661.74|34661.74|34666.04|34666.04|34661.74|34661.74|0
1644505320000|2022-02-10 15:02:00|34657.43|34657.43|34657.43|34657.43|34657.43|34657.43|34657.43|34657.43|0
1644505330000|2022-02-10 15:02:10|34655.65|34655.65|34655.65|34655.65|34655.65|34655.65|34655.65|34655.65|0
1644505340000|2022-02-10 15:02:20|34647.04|34647.04|34653.12|34653.12|34653.12|34653.12|34647.04|34647.04|0
1644505360000|2022-02-10 15:02:40|34661.74|34661.74|34661.74|34661.74|34661.74|34661.74|34661.74|34661.74|0
1644505370000|2022-02-10 15:02:50|34653.12|34653.12|34653.12|34653.12|34653.12|34653.12|34653.12|34653.12|0
1644505380000|2022-02-10 15:03:00|34657.43|34657.43|34657.43|34657.43|34657.43|34657.43|34657.43|34657.43|0
1644505390000|2022-02-10 15:03:10|34648.82|34648.82|34648.82|34648.82|34648.82|34648.82|34648.82|34648.82|0
1644505400000|2022-02-10 15:03:20|34640.2|34640.2|34632.34|34632.34|34640.2|34640.2|34632.34|34632.34|0
1644505420000|2022-02-10 15:03:40|34636.65|34636.65|34636.65|34636.65|34636.65|34636.65|34636.65|34636.65|0
1644505430000|2022-02-10 15:03:50|34640.95|34640.95|34640.95|34640.95|34640.95|34640.95|34640.95|34640.95|0
1644505450000|2022-02-10 15:04:10|34649.57|34649.57|34647.79|34647.79|34649.57|34649.57|34647.79|34647.79|0
1644505460000|2022-02-10 15:04:20|34643.48|34643.48|34643.48|34643.48|34643.48|34643.48|34643.48|34643.48|0
1644505470000|2022-02-10 15:04:30|34647.79|34647.79|34647.79|34647.79|34647.79|34647.79|34647.79|34647.79|0
1644505490000|2022-02-10 15:04:50|34639.18|34639.18|34639.18|34639.18|34639.18|34639.18|34639.18|34639.18|0
1644505500000|2022-02-10 15:05:00|34630.56|34630.56|34639.18|34639.18|34639.18|34639.18|34630.56|34630.56|0
1644505520000|2022-02-10 15:05:20|34630.56|34630.56|34630.56|34630.56|34630.56|34630.56|34630.56|34630.56|0
1644505530000|2022-02-10 15:05:30|34626.26|34626.26|34626.26|34626.26|34626.26|34626.26|34626.26|34626.26|0
1644505540000|2022-02-10 15:05:40|34624.48|34624.48|34624.48|34624.48|34624.48|34624.48|34624.48|34624.48|0
1644505550000|2022-02-10 15:05:50|34628.79|34628.79|34633.09|34633.09|34633.09|34633.09|34628.79|34628.79|0
1644505560000|2022-02-10 15:06:00|34637.4|34637.4|34631.32|34631.32|34637.4|34637.4|34631.32|34631.32|0
1644505570000|2022-02-10 15:06:10|34633.09|34633.09|34633.09|34633.09|34633.09|34633.09|34633.09|34633.09|0
1644505590000|2022-02-10 15:06:30|34634.87|34634.87|34628.79|34628.79|34634.87|34634.87|34628.79|34628.79|0
1644505630000|2022-02-10 15:07:10|34624.48|34624.48|34620.17|34620.17|34624.48|34624.48|34620.17|34620.17|0
1644505650000|2022-02-10 15:07:30|34615.87|34615.87|34615.87|34615.87|34615.87|34615.87|34615.87|34615.87|0
1644505660000|2022-02-10 15:07:40|34617.65|34617.65|34619.42|34619.42|34619.42|34619.42|34617.65|34617.65|0
1644505700000|2022-02-10 15:08:20|34615.12|34615.12|34615.12|34615.12|34615.12|34615.12|34615.12|34615.12|0
1644505710000|2022-02-10 15:08:30|34610.81|34610.81|34610.81|34610.81|34610.81|34610.81|34610.81|34610.81|0
1644505720000|2022-02-10 15:08:40|34609.03|34609.03|34609.03|34609.03|34609.03|34609.03|34609.03|34609.03|0
1644505760000|2022-02-10 15:09:20|34604.73|34604.73|34602.95|34602.95|34604.73|34604.73|34602.95|34602.95|0
1644505770000|2022-02-10 15:09:30|34601.17|34601.17|34601.17|34601.17|34601.17|34601.17|34601.17|34601.17|0
1644505780000|2022-02-10 15:09:40|34614.09|34614.09|34614.09|34614.09|34614.09|34614.09|34614.09|34614.09|0
1644505790000|2022-02-10 15:09:50|34622.7|34622.7|34618.4|34618.4|34622.7|34622.7|34618.4|34618.4|0
1644505800000|2022-02-10 15:10:00|34622.7|34622.7|34627.01|34627.01|34627.01|34627.01|34622.7|34622.7|0
1644505810000|2022-02-10 15:10:10|34625.23|34625.23|34625.23|34625.23|34625.23|34625.23|34625.23|34625.23|0
1644505820000|2022-02-10 15:10:20|34616.62|34616.62|34616.62|34616.62|34616.62|34616.62|34616.62|34616.62|0
1644505830000|2022-02-10 15:10:30|34625.23|34625.23|34625.23|34625.23|34625.23|34625.23|34625.23|34625.23|0
1644505850000|2022-02-10 15:10:50|34616.62|34616.62|34616.62|34616.62|34616.62|34616.62|34616.62|34616.62|0
1644505930000|2022-02-10 15:12:10|34620.93|34620.93|34620.93|34620.93|34620.93|34620.93|34620.93|34620.93|0
1644505940000|2022-02-10 15:12:20|34629.54|34629.54|34625.23|34625.23|34629.54|34629.54|34625.23|34625.23|0
1644505950000|2022-02-10 15:12:30|34620.93|34620.93|34620.93|34620.93|34620.93|34620.93|34620.93|34620.93|0
1644505960000|2022-02-10 15:12:40|34616.62|34616.62|34616.62|34616.62|34616.62|34616.62|34616.62|34616.62|0
1644505970000|2022-02-10 15:12:50|34620.93|34620.93|34620.93|34620.93|34620.93|34620.93|34620.93|34620.93|0
1644505990000|2022-02-10 15:13:10|34629.54|34629.54|34629.54|34629.54|34629.54|34629.54|34629.54|34629.54|0
1644506000000|2022-02-10 15:13:20|34638.15|34638.15|34638.15|34638.15|34638.15|34638.15|34638.15|34638.15|0
1644506010000|2022-02-10 15:13:30|34642.46|34642.46|34642.46|34642.46|34642.46|34642.46|34642.46|34642.46|0
1644506030000|2022-02-10 15:13:50|34638.15|34638.15|34638.15|34638.15|34638.15|34638.15|34638.15|34638.15|0
1644506040000|2022-02-10 15:14:00|34633.85|34633.85|34629.54|34629.54|34633.85|34633.85|34629.54|34629.54|0
1644506070000|2022-02-10 15:14:30|34625.23|34625.23|34625.23|34625.23|34625.23|34625.23|34625.23|34625.23|0
1644506090000|2022-02-10 15:14:50|34629.54|34629.54|34629.54|34629.54|34629.54|34629.54|34629.54|34629.54|0
1644506150000|2022-02-10 15:15:50|34633.85|34633.85|34625.23|34625.23|34633.85|34633.85|34625.23|34625.23|0
1644506180000|2022-02-10 15:16:20|34620.93|34620.93|34620.93|34620.93|34620.93|34620.93|34620.93|34620.93|0
1644506190000|2022-02-10 15:16:30|34625.23|34625.23|34627.01|34627.01|34627.01|34627.01|34625.23|34625.23|0
1644506210000|2022-02-10 15:16:50|34622.7|34622.7|34622.7|34622.7|34622.7|34622.7|34622.7|34622.7|0
1644506230000|2022-02-10 15:17:10|34627.01|34627.01|34627.01|34627.01|34627.01|34627.01|34627.01|34627.01|0
1644506270000|2022-02-10 15:17:50|34631.32|34631.32|34627.01|34627.01|34631.32|34631.32|34627.01|34627.01|0
1644506290000|2022-02-10 15:18:10|34631.32|34631.32|34631.32|34631.32|34631.32|34631.32|34631.32|34631.32|0
1644506330000|2022-02-10 15:18:50|34639.93|34639.93|34637.4|34637.4|34641.71|34641.71|34637.4|34637.4|0
1644506340000|2022-02-10 15:19:00|34635.62|34635.62|34631.32|34631.32|34635.62|34635.62|34627.01|34627.01|0
1644506380000|2022-02-10 15:19:40|34635.62|34635.62|34650.32|34650.32|34650.32|34650.32|34635.62|34635.62|0
1644506400000|2022-02-10 15:20:00|34654.63|34654.63|34641.71|34641.71|34654.63|34654.63|34641.71|34641.71|0
1644506430000|2022-02-10 15:20:30|34650.32|34650.32|34654.63|34654.63|34654.63|34654.63|34650.32|34650.32|0
1644506440000|2022-02-10 15:20:40|34658.93|34658.93|34654.63|34654.63|34658.93|34658.93|34654.63|34654.63|0
1644506470000|2022-02-10 15:21:10|34646.01|34646.01|34646.01|34646.01|34646.01|34646.01|34646.01|34646.01|0
1644506500000|2022-02-10 15:21:40|34650.32|34650.32|34650.32|34650.32|34650.32|34650.32|34650.32|34650.32|0
1644506510000|2022-02-10 15:21:50|34659.96|34659.96|34657.43|34657.43|34659.96|34659.96|34653.87|34653.87|0
1644506520000|2022-02-10 15:22:00|34644.51|34644.51|34644.51|34644.51|34644.51|34644.51|34644.51|34644.51|0
1644506530000|2022-02-10 15:22:10|34648.82|34648.82|34648.82|34648.82|34648.82|34648.82|34648.82|34648.82|0
1644506580000|2022-02-10 15:23:00|34644.51|34644.51|34644.51|34644.51|34644.51|34644.51|34644.51|34644.51|0
1644506610000|2022-02-10 15:23:30|34648.06|34648.06|34648.06|34648.06|34648.06|34648.06|34648.06|34648.06|0
1644506640000|2022-02-10 15:24:00|34635.14|34635.14|34635.14|34635.14|34635.14|34635.14|34635.14|34635.14|0
1644506660000|2022-02-10 15:24:20|34643.76|34643.76|34635.14|34635.14|34643.76|34643.76|34635.14|34635.14|0
1644506700000|2022-02-10 15:25:00|34639.45|34639.45|34639.45|34639.45|34639.45|34639.45|34639.45|34639.45|0
1644506710000|2022-02-10 15:25:10|34635.14|34635.14|34635.14|34635.14|34635.14|34635.14|34635.14|34635.14|0
1644506730000|2022-02-10 15:25:30|34630.84|34630.84|34630.84|34630.84|34630.84|34630.84|34630.84|34630.84|0
1644506740000|2022-02-10 15:25:40|34639.45|34639.45|34639.45|34639.45|34639.45|34639.45|34639.45|34639.45|0
1644506760000|2022-02-10 15:26:00|34635.14|34635.14|34635.14|34635.14|34635.14|34635.14|34635.14|34635.14|0
1644506790000|2022-02-10 15:26:30|34626.53|34626.53|34620.45|34620.45|34626.53|34626.53|34620.45|34620.45|0
1644506810000|2022-02-10 15:26:50|34624.75|34624.75|34620.45|34620.45|34624.75|34624.75|34620.45|34620.45|0
1644506820000|2022-02-10 15:27:00|34616.14|34616.14|34607.53|34607.53|34616.14|34616.14|34607.53|34607.53|0
1644506830000|2022-02-10 15:27:10|34598.92|34598.92|34597.14|34597.14|34598.92|34598.92|34588.53|34588.53|0
1644506840000|2022-02-10 15:27:20|34595.36|34595.36|34595.36|34595.36|34595.36|34595.36|34595.36|34595.36|0
1644506850000|2022-02-10 15:27:30|34599.67|34599.67|34603.97|34603.97|34603.97|34603.97|34599.67|34599.67|0
1644506860000|2022-02-10 15:27:40|34608.28|34608.28|34608.28|34608.28|34608.28|34608.28|34608.28|34608.28|0
1644506870000|2022-02-10 15:27:50|34603.97|34603.97|34608.28|34608.28|34608.28|34608.28|34595.36|34595.36|0
1644506880000|2022-02-10 15:28:00|34612.59|34612.59|34614.36|34614.36|34614.36|34614.36|34612.59|34612.59|0
1644506890000|2022-02-10 15:28:10|34610.06|34610.06|34610.06|34610.06|34610.06|34610.06|34610.06|34610.06|0
1644506920000|2022-02-10 15:28:40|34611.83|34611.83|34611.83|34611.83|34611.83|34611.83|34611.83|34611.83|0
1644506930000|2022-02-10 15:28:50|34620.45|34620.45|34629.06|34629.06|34629.06|34629.06|34616.14|34616.14|0
1644506970000|2022-02-10 15:29:30|34624.75|34624.75|34622.98|34622.98|34624.75|34624.75|34622.98|34622.98|0
1644506980000|2022-02-10 15:29:40|34624.75|34624.75|34624.75|34624.75|34624.75|34624.75|34624.75|34624.75|0
1644506990000|2022-02-10 15:29:50|34626.53|34626.53|34626.53|34626.53|34626.53|34626.53|34622.22|34622.22|0
1644507010000|2022-02-10 15:30:10|34617.92|34617.92|34613.61|34613.61|34617.92|34617.92|34613.61|34613.61|0
1644507020000|2022-02-10 15:30:20|34610.06|34610.06|34614.36|34614.36|34614.36|34614.36|34610.06|34610.06|0
1644507030000|2022-02-10 15:30:30|34610.06|34610.06|34614.36|34614.36|34614.36|34614.36|34610.06|34610.06|0
1644507070000|2022-02-10 15:31:10|34610.06|34610.06|34597.14|34597.14|34610.06|34610.06|34597.14|34597.14|0
1644507080000|2022-02-10 15:31:20|34595.36|34595.36|34597.14|34597.14|34597.14|34597.14|34595.36|34595.36|0
1644507100000|2022-02-10 15:31:40|34584.22|34584.22|34588.53|34588.53|34592.83|34592.83|34584.22|34584.22|0
1644507120000|2022-02-10 15:32:00|34586.37|34586.37|34586.37|34586.37|34586.37|34586.37|34586.37|34586.37|0
1644507130000|2022-02-10 15:32:10|34584.22|34584.22|34584.22|34584.22|34584.22|34584.22|34584.22|34584.22|0
1644507140000|2022-02-10 15:32:20|34575.61|34575.61|34575.61|34575.61|34575.61|34575.61|34575.61|34575.61|0
1644507170000|2022-02-10 15:32:50|34571.3|34571.3|34571.3|34571.3|34571.3|34571.3|34571.3|34571.3|0
1644507180000|2022-02-10 15:33:00|34566.99|34566.99|34584.22|34584.22|34584.22|34584.22|34566.99|34566.99|0
1644507220000|2022-02-10 15:33:40|34579.91|34579.91|34586.37|34586.37|34586.37|34586.37|34579.91|34579.91|0
1644507230000|2022-02-10 15:33:50|34588.53|34588.53|34584.22|34584.22|34588.53|34588.53|34584.22|34584.22|0
1644507240000|2022-02-10 15:34:00|34588.53|34588.53|34584.22|34584.22|34588.53|34588.53|34584.22|34584.22|0
1644507270000|2022-02-10 15:34:30|34579.91|34579.91|34559.88|34559.88|34579.91|34579.91|34555.58|34555.58|0
1644507280000|2022-02-10 15:34:40|34555.58|34555.58|34542.66|34542.66|34555.58|34555.58|34542.66|34542.66|0
1644507290000|2022-02-10 15:34:50|34551.27|34551.27|34551.27|34551.27|34551.27|34551.27|34551.27|34551.27|0
1644507300000|2022-02-10 15:35:00|34549.49|34549.49|34549.49|34549.49|34549.49|34549.49|34549.49|34549.49|0
1644507310000|2022-02-10 15:35:10|34547.72|34547.72|34534.8|34534.8|34547.72|34547.72|34534.8|34534.8|0
1644507340000|2022-02-10 15:35:40|34530.49|34530.49|34534.8|34534.8|34534.8|34534.8|34530.49|34530.49|0
1644507350000|2022-02-10 15:35:50|34521.88|34521.88|34521.88|34521.88|34521.88|34521.88|34521.88|34521.88|0
1644507360000|2022-02-10 15:36:00|34534.8|34534.8|34530.49|34530.49|34534.8|34534.8|34530.49|34530.49|0
1644507400000|2022-02-10 15:36:40|34532.27|34532.27|34539.1|34539.1|34539.1|34539.1|34530.49|34530.49|0
1644507420000|2022-02-10 15:37:00|34530.49|34530.49|34530.49|34530.49|34530.49|34530.49|34530.49|34530.49|0
1644507430000|2022-02-10 15:37:10|34534.8|34534.8|34522.63|34522.63|34534.8|34534.8|34522.63|34522.63|0
1644507440000|2022-02-10 15:37:20|34526.94|34526.94|34526.94|34526.94|34526.94|34526.94|34526.94|34526.94|0
1644507460000|2022-02-10 15:37:40|34522.63|34522.63|34522.63|34522.63|34522.63|34522.63|34522.63|34522.63|0
1644507470000|2022-02-10 15:37:50|34526.94|34526.94|34526.94|34526.94|34526.94|34526.94|34526.94|34526.94|0
1644507480000|2022-02-10 15:38:00|34522.63|34522.63|34524.41|34524.41|34524.41|34524.41|34522.63|34522.63|0
1644507490000|2022-02-10 15:38:10|34533.02|34533.02|34533.02|34533.02|34533.02|34533.02|34533.02|34533.02|0
1644507500000|2022-02-10 15:38:20|34531.24|34531.24|34531.24|34531.24|34531.24|34531.24|34531.24|34531.24|0
1644507520000|2022-02-10 15:38:40|34526.94|34526.94|34526.94|34526.94|34526.94|34526.94|34526.94|34526.94|0
1644507550000|2022-02-10 15:39:10|34522.63|34522.63|34522.63|34522.63|34522.63|34522.63|34522.63|34522.63|0
1644507560000|2022-02-10 15:39:20|34531.24|34531.24|34531.24|34531.24|34531.24|34531.24|34531.24|34531.24|0
1644507580000|2022-02-10 15:39:40|34535.55|34535.55|34537.33|34537.33|34537.33|34537.33|34535.55|34535.55|0
1644507590000|2022-02-10 15:39:50|34541.63|34541.63|34545.94|34545.94|34545.94|34545.94|34541.63|34541.63|0
1644507600000|2022-02-10 15:40:00|34547.72|34547.72|34547.72|34547.72|34552.02|34552.02|34543.41|34543.41|0
1644507620000|2022-02-10 15:40:20|34543.41|34543.41|34536.3|34536.3|34543.41|34543.41|34536.3|34536.3|0
1644507640000|2022-02-10 15:40:40|34538.45|34538.45|34536.3|34536.3|34538.45|34538.45|34536.3|34536.3|0
1644507650000|2022-02-10 15:40:50|34540.61|34540.61|34540.61|34540.61|34540.61|34540.61|34540.61|34540.61|0
1644507660000|2022-02-10 15:41:00|34536.3|34536.3|34536.3|34536.3|34540.61|34540.61|34536.3|34536.3|0
1644507670000|2022-02-10 15:41:10|34538.08|34538.08|34538.08|34538.08|34538.08|34538.08|34538.08|34538.08|0
1644507680000|2022-02-10 15:41:20|34539.86|34539.86|34552.78|34552.78|34552.78|34552.78|34539.86|34539.86|0
1644507790000|2022-02-10 15:43:10|34554.55|34554.55|34554.55|34554.55|34554.55|34554.55|34554.55|34554.55|0
1644507810000|2022-02-10 15:43:30|34552.78|34552.78|34552.78|34552.78|34552.78|34552.78|34552.78|34552.78|0
1644507820000|2022-02-10 15:43:40|34548.47|34548.47|34544.16|34544.16|34548.47|34548.47|34544.16|34544.16|0
1644507840000|2022-02-10 15:44:00|34548.47|34548.47|34548.47|34548.47|34548.47|34548.47|34548.47|34548.47|0
1644507860000|2022-02-10 15:44:20|34557.08|34557.08|34557.08|34557.08|34561.39|34561.39|34557.08|34557.08|0
1644507870000|2022-02-10 15:44:30|34558.86|34558.86|34571.03|34571.03|34571.03|34571.03|34558.86|34558.86|0
1644507880000|2022-02-10 15:44:40|34579.64|34579.64|34583.95|34583.95|34583.95|34583.95|34579.64|34579.64|0
1644507890000|2022-02-10 15:44:50|34585.72|34585.72|34585.72|34585.72|34585.72|34585.72|34585.72|34585.72|0
1644507910000|2022-02-10 15:45:10|34581.42|34581.42|34577.11|34577.11|34581.42|34581.42|34572.8|34572.8|0
1644507930000|2022-02-10 15:45:30|34581.42|34581.42|34581.42|34581.42|34581.42|34581.42|34581.42|34581.42|0
1644507950000|2022-02-10 15:45:50|34585.72|34585.72|34590.03|34590.03|34590.03|34590.03|34585.72|34585.72|0
1644507980000|2022-02-10 15:46:20|34581.42|34581.42|34581.42|34581.42|34581.42|34581.42|34581.42|34581.42|0
1644508010000|2022-02-10 15:46:50|34572.8|34572.8|34577.11|34577.11|34577.11|34577.11|34572.8|34572.8|0
1644508020000|2022-02-10 15:47:00|34581.42|34581.42|34581.42|34581.42|34581.42|34581.42|34581.42|34581.42|0
1644508030000|2022-02-10 15:47:10|34583.19|34583.19|34583.19|34583.19|34583.19|34583.19|34583.19|34583.19|0
1644508040000|2022-02-10 15:47:20|34584.97|34584.97|34580.66|34580.66|34584.97|34584.97|34576.36|34576.36|0
1644508050000|2022-02-10 15:47:30|34582.44|34582.44|34582.44|34582.44|34586|34586|34582.44|34582.44|0
1644508060000|2022-02-10 15:47:40|34586.75|34586.75|34586.75|34586.75|34586.75|34586.75|34586.75|34586.75|0
1644508080000|2022-02-10 15:48:00|34591.05|34591.05|34586.75|34586.75|34591.05|34591.05|34586.75|34586.75|0
1644508110000|2022-02-10 15:48:30|34590.3|34590.3|34590.3|34590.3|34590.3|34590.3|34590.3|34590.3|0
1644508140000|2022-02-10 15:49:00|34594.61|34594.61|34598.92|34598.92|34598.92|34598.92|34594.61|34594.61|0
1644508150000|2022-02-10 15:49:10|34588.53|34588.53|34596.39|34596.39|34596.39|34596.39|34588.53|34588.53|0
1644508160000|2022-02-10 15:49:20|34594.61|34594.61|34586|34586|34594.61|34594.61|34586|34586|0
1644508190000|2022-02-10 15:49:50|34590.3|34590.3|34590.3|34590.3|34590.3|34590.3|34590.3|34590.3|0
1644508200000|2022-02-10 15:50:00|34594.61|34594.61|34592.83|34592.83|34594.61|34594.61|34592.83|34592.83|0
1644508210000|2022-02-10 15:50:10|34601.44|34601.44|34601.44|34601.44|34601.44|34601.44|34601.44|34601.44|0
1644508220000|2022-02-10 15:50:20|34594.61|34594.61|34590.3|34590.3|34594.61|34594.61|34590.3|34590.3|0
1644508240000|2022-02-10 15:50:40|34586|34586|34590.3|34590.3|34590.3|34590.3|34586|34586|0
1644508250000|2022-02-10 15:50:50|34586|34586|34586|34586|34586|34586|34586|34586|0
1644508290000|2022-02-10 15:51:30|34581.69|34581.69|34594.61|34594.61|34594.61|34594.61|34581.69|34581.69|0
1644508300000|2022-02-10 15:51:40|34590.3|34590.3|34590.3|34590.3|34590.3|34590.3|34590.3|34590.3|0
1644508320000|2022-02-10 15:52:00|34594.61|34594.61|34590.3|34590.3|34594.61|34594.61|34590.3|34590.3|0
1644508360000|2022-02-10 15:52:40|34594.61|34594.61|34594.61|34594.61|34594.61|34594.61|34594.61|34594.61|0
1644508380000|2022-02-10 15:53:00|34590.3|34590.3|34590.3|34590.3|34590.3|34590.3|34590.3|34590.3|0
1644508400000|2022-02-10 15:53:20|34592.08|34592.08|34592.08|34592.08|34592.08|34592.08|34592.08|34592.08|0
1644508430000|2022-02-10 15:53:50|34600.69|34600.69|34600.69|34600.69|34600.69|34600.69|34600.69|34600.69|0
1644508460000|2022-02-10 15:54:20|34605|34605|34605|34605|34605|34605|34605|34605|0
1644508470000|2022-02-10 15:54:30|34600.69|34600.69|34603.22|34603.22|34605|34605|34600.69|34600.69|0
1644508480000|2022-02-10 15:54:40|34598.92|34598.92|34598.92|34598.92|34598.92|34598.92|34598.92|34598.92|0
1644508490000|2022-02-10 15:54:50|34594.61|34594.61|34603.22|34603.22|34603.22|34603.22|34594.61|34594.61|0
1644508510000|2022-02-10 15:55:10|34607.53|34607.53|34603.22|34603.22|34607.53|34607.53|34603.22|34603.22|0
1644508540000|2022-02-10 15:55:40|34594.61|34594.61|34603.22|34603.22|34603.22|34603.22|34594.61|34594.61|0
1644508550000|2022-02-10 15:55:50|34605|34605|34605|34605|34605|34605|34605|34605|0
1644508560000|2022-02-10 15:56:00|34600.69|34600.69|34592.08|34592.08|34600.69|34600.69|34592.08|34592.08|0
1644508570000|2022-02-10 15:56:10|34600.69|34600.69|34605|34605|34605|34605|34600.69|34600.69|0
1644508580000|2022-02-10 15:56:20|34600.69|34600.69|34600.69|34600.69|34600.69|34600.69|34600.69|34600.69|0
1644508620000|2022-02-10 15:57:00|34596.39|34596.39|34596.39|34596.39|34596.39|34596.39|34596.39|34596.39|0
1644508630000|2022-02-10 15:57:10|34600.69|34600.69|34600.69|34600.69|34600.69|34600.69|34600.69|34600.69|0
1644508660000|2022-02-10 15:57:40|34596.39|34596.39|34596.39|34596.39|34596.39|34596.39|34596.39|34596.39|0
1644508700000|2022-02-10 15:58:20|34594.61|34594.61|34594.61|34594.61|34594.61|34594.61|34594.61|34594.61|0
1644508710000|2022-02-10 15:58:30|34603.22|34603.22|34603.22|34603.22|34603.22|34603.22|34603.22|34603.22|0
1644508720000|2022-02-10 15:58:40|34607.53|34607.53|34609.31|34609.31|34609.31|34609.31|34607.53|34607.53|0
1644508730000|2022-02-10 15:58:50|34613.61|34613.61|34609.31|34609.31|34613.61|34613.61|34609.31|34609.31|0
1644508750000|2022-02-10 15:59:10|34600.69|34600.69|34600.69|34600.69|34600.69|34600.69|34600.69|34600.69|0
1644508760000|2022-02-10 15:59:20|34605|34605|34605|34605|34605|34605|34605|34605|0
1644508780000|2022-02-10 15:59:40|34600.69|34600.69|34600.69|34600.69|34600.69|34600.69|34600.69|34600.69|0
1644508800000|2022-02-10 16:00:00|34596.39|34596.39|34605|34605|34605|34605|34587.77|34587.77|0
1644508820000|2022-02-10 16:00:20|34596.39|34596.39|34592.08|34592.08|34596.39|34596.39|34592.08|34592.08|0
1644508840000|2022-02-10 16:00:40|34596.39|34596.39|34592.08|34592.08|34596.39|34596.39|34592.08|34592.08|0
1644508850000|2022-02-10 16:00:50|34596.39|34596.39|34596.39|34596.39|34596.39|34596.39|34596.39|34596.39|0
1644508860000|2022-02-10 16:01:00|34592.08|34592.08|34592.08|34592.08|34592.08|34592.08|34592.08|34592.08|0
1644508870000|2022-02-10 16:01:10|34596.39|34596.39|34596.39|34596.39|34596.39|34596.39|34596.39|34596.39|0
1644508900000|2022-02-10 16:01:40|34592.08|34592.08|34592.08|34592.08|34592.08|34592.08|34592.08|34592.08|0
1644508960000|2022-02-10 16:02:40|34583.47|34583.47|34583.47|34583.47|34583.47|34583.47|34583.47|34583.47|0
1644508980000|2022-02-10 16:03:00|34587.77|34587.77|34583.47|34583.47|34587.77|34587.77|34583.47|34583.47|0
1644509010000|2022-02-10 16:03:30|34587.77|34587.77|34587.77|34587.77|34587.77|34587.77|34587.77|34587.77|0
1644509020000|2022-02-10 16:03:40|34583.47|34583.47|34574.85|34574.85|34583.47|34583.47|34570.55|34570.55|0
1644509100000|2022-02-10 16:05:00|34579.16|34579.16|34592.08|34592.08|34592.08|34592.08|34579.16|34579.16|0
1644509120000|2022-02-10 16:05:20|34593.86|34593.86|34610.33|34610.33|34610.33|34610.33|34593.86|34593.86|0
1644509130000|2022-02-10 16:05:30|34614.64|34614.64|34614.64|34614.64|34614.64|34614.64|34614.64|34614.64|0
1644509140000|2022-02-10 16:05:40|34623.25|34623.25|34626.8|34626.8|34626.8|34626.8|34623.25|34623.25|0
1644509160000|2022-02-10 16:06:00|34618.19|34618.19|34609.58|34609.58|34618.19|34618.19|34609.58|34609.58|0
1644509180000|2022-02-10 16:06:20|34607.8|34607.8|34607.8|34607.8|34607.8|34607.8|34607.8|34607.8|0
1644509200000|2022-02-10 16:06:40|34612.11|34612.11|34612.11|34612.11|34612.11|34612.11|34612.11|34612.11|0
1644509240000|2022-02-10 16:07:20|34603.49|34603.49|34603.49|34603.49|34603.49|34603.49|34603.49|34603.49|0
1644509250000|2022-02-10 16:07:30|34601.72|34601.72|34597.41|34597.41|34601.72|34601.72|34593.1|34593.1|0
1644509270000|2022-02-10 16:07:50|34601.72|34601.72|34601.72|34601.72|34601.72|34601.72|34601.72|34601.72|0
1644509280000|2022-02-10 16:08:00|34599.94|34599.94|34599.94|34599.94|34599.94|34599.94|34599.94|34599.94|0
1644509320000|2022-02-10 16:08:40|34595.63|34595.63|34599.94|34599.94|34599.94|34599.94|34595.63|34595.63|0
1644509340000|2022-02-10 16:09:00|34604.25|34604.25|34604.25|34604.25|34604.25|34604.25|34604.25|34604.25|0
1644509360000|2022-02-10 16:09:20|34608.55|34608.55|34608.55|34608.55|34608.55|34608.55|34608.55|34608.55|0
1644509370000|2022-02-10 16:09:30|34612.86|34612.86|34617.17|34617.17|34617.17|34617.17|34612.86|34612.86|0
1644509380000|2022-02-10 16:09:40|34612.86|34612.86|34612.86|34612.86|34612.86|34612.86|34612.86|34612.86|0
1644509390000|2022-02-10 16:09:50|34608.55|34608.55|34599.94|34599.94|34608.55|34608.55|34599.94|34599.94|0
1644509420000|2022-02-10 16:10:20|34604.25|34604.25|34604.25|34604.25|34604.25|34604.25|34604.25|34604.25|0
1644509470000|2022-02-10 16:11:10|34599.94|34599.94|34599.94|34599.94|34599.94|34599.94|34599.94|34599.94|0
1644509500000|2022-02-10 16:11:40|34604.25|34604.25|34604.25|34604.25|34604.25|34604.25|34604.25|34604.25|0
1644509530000|2022-02-10 16:12:10|34595.63|34595.63|34595.63|34595.63|34595.63|34595.63|34595.63|34595.63|0
1644509550000|2022-02-10 16:12:30|34604.25|34604.25|34604.25|34604.25|34604.25|34604.25|34604.25|34604.25|0
1644509560000|2022-02-10 16:12:40|34599.94|34599.94|34599.94|34599.94|34599.94|34599.94|34599.94|34599.94|0
1644509580000|2022-02-10 16:13:00|34595.63|34595.63|34593.86|34593.86|34595.63|34595.63|34593.86|34593.86|0
1644509650000|2022-02-10 16:14:10|34592.08|34592.08|34592.08|34592.08|34592.08|34592.08|34592.08|34592.08|0
1644509720000|2022-02-10 16:15:20|34587.77|34587.77|34583.47|34583.47|34587.77|34587.77|34583.47|34583.47|0
1644509740000|2022-02-10 16:15:40|34587.77|34587.77|34589.55|34589.55|34589.55|34589.55|34587.77|34587.77|0
1644509750000|2022-02-10 16:15:50|34591.33|34591.33|34597.41|34597.41|34597.41|34597.41|34591.33|34591.33|0
1644509760000|2022-02-10 16:16:00|34593.1|34593.1|34591.33|34591.33|34593.1|34593.1|34591.33|34591.33|0
1644509770000|2022-02-10 16:16:10|34587.02|34587.02|34587.02|34587.02|34587.02|34587.02|34587.02|34587.02|0
1644509820000|2022-02-10 16:17:00|34582.71|34582.71|34582.71|34582.71|34582.71|34582.71|34582.71|34582.71|0
1644509830000|2022-02-10 16:17:10|34574.1|34574.1|34574.1|34574.1|34574.1|34574.1|34574.1|34574.1|0
1644509870000|2022-02-10 16:17:50|34568.02|34568.02|34568.02|34568.02|34568.02|34568.02|34568.02|34568.02|0
1644509900000|2022-02-10 16:18:20|34572.32|34572.32|34572.32|34572.32|34572.32|34572.32|34572.32|34572.32|0
1644509910000|2022-02-10 16:18:30|34568.02|34568.02|34572.32|34572.32|34572.32|34572.32|34568.02|34568.02|0
1644509940000|2022-02-10 16:19:00|34568.02|34568.02|34568.02|34568.02|34568.02|34568.02|34568.02|34568.02|0
1644509950000|2022-02-10 16:19:10|34576.63|34576.63|34585.24|34585.24|34587.02|34587.02|34576.63|34576.63|0
1644509970000|2022-02-10 16:19:30|34576.63|34576.63|34572.32|34572.32|34576.63|34576.63|34572.32|34572.32|0
1644509980000|2022-02-10 16:19:40|34570.55|34570.55|34566.24|34566.24|34570.55|34570.55|34566.24|34566.24|0
1644509990000|2022-02-10 16:19:50|34568.02|34568.02|34566.24|34566.24|34568.02|34568.02|34566.24|34566.24|0
1644510000000|2022-02-10 16:20:00|34557.63|34557.63|34559.4|34559.4|34568.02|34568.02|34557.63|34557.63|0
1644510030000|2022-02-10 16:20:30|34557.63|34557.63|34557.63|34557.63|34559.4|34559.4|34555.85|34555.85|0
1644510040000|2022-02-10 16:20:40|34559.4|34559.4|34557.63|34557.63|34559.4|34559.4|34557.63|34557.63|0
1644510050000|2022-02-10 16:20:50|34561.93|34561.93|34570.55|34570.55|34570.55|34570.55|34561.93|34561.93|0
1644510060000|2022-02-10 16:21:00|34572.32|34572.32|34576.63|34576.63|34576.63|34576.63|34572.32|34572.32|0
1644510070000|2022-02-10 16:21:10|34572.32|34572.32|34572.32|34572.32|34576.63|34576.63|34572.32|34572.32|0
1644510080000|2022-02-10 16:21:20|34574.1|34574.1|34574.1|34574.1|34574.1|34574.1|34574.1|34574.1|0
1644510100000|2022-02-10 16:21:40|34578.41|34578.41|34578.41|34578.41|34578.41|34578.41|34578.41|34578.41|0
1644510110000|2022-02-10 16:21:50|34574.1|34574.1|34568.02|34568.02|34574.1|34574.1|34568.02|34568.02|0
1644510120000|2022-02-10 16:22:00|34563.71|34563.71|34565.49|34565.49|34565.49|34565.49|34563.71|34563.71|0
1644510130000|2022-02-10 16:22:10|34563.71|34563.71|34568.02|34568.02|34568.02|34568.02|34563.71|34563.71|0
1644510140000|2022-02-10 16:22:20|34563.71|34563.71|34563.71|34563.71|34563.71|34563.71|34563.71|34563.71|0
1644510150000|2022-02-10 16:22:30|34568.02|34568.02|34576.63|34576.63|34576.63|34576.63|34568.02|34568.02|0
1644510200000|2022-02-10 16:23:20|34563.71|34563.71|34559.4|34559.4|34563.71|34563.71|34559.4|34559.4|0
1644510220000|2022-02-10 16:23:40|34555.1|34555.1|34555.1|34555.1|34555.1|34555.1|34555.1|34555.1|0
1644510230000|2022-02-10 16:23:50|34556.88|34556.88|34556.88|34556.88|34556.88|34556.88|34556.88|34556.88|0
1644510240000|2022-02-10 16:24:00|34565.49|34565.49|34565.49|34565.49|34565.49|34565.49|34565.49|34565.49|0
1644510250000|2022-02-10 16:24:10|34574.1|34574.1|34571.57|34571.57|34574.1|34574.1|34569.79|34569.79|0
1644510260000|2022-02-10 16:24:20|34573.35|34573.35|34577.66|34577.66|34577.66|34577.66|34573.35|34573.35|0
1644510270000|2022-02-10 16:24:30|34583.74|34583.74|34579.43|34579.43|34588.05|34588.05|34579.43|34579.43|0
1644510280000|2022-02-10 16:24:40|34577.66|34577.66|34573.35|34573.35|34577.66|34577.66|34569.04|34569.04|0
1644510290000|2022-02-10 16:24:50|34575.13|34575.13|34575.13|34575.13|34575.13|34575.13|34575.13|34575.13|0
1644510300000|2022-02-10 16:25:00|34573.35|34573.35|34581.96|34581.96|34581.96|34581.96|34573.35|34573.35|0
1644510310000|2022-02-10 16:25:10|34586.27|34586.27|34573.35|34573.35|34586.27|34586.27|34573.35|34573.35|0
1644510320000|2022-02-10 16:25:20|34581.96|34581.96|34581.96|34581.96|34586.27|34586.27|34581.96|34581.96|0
1644510330000|2022-02-10 16:25:30|34573.35|34573.35|34573.35|34573.35|34573.35|34573.35|34573.35|34573.35|0
1644510360000|2022-02-10 16:26:00|34575.13|34575.13|34575.13|34575.13|34575.13|34575.13|34575.13|34575.13|0
1644510390000|2022-02-10 16:26:30|34583.74|34583.74|34575.88|34575.88|34583.74|34583.74|34575.88|34575.88|0
1644510400000|2022-02-10 16:26:40|34567.27|34567.27|34567.27|34567.27|34567.27|34567.27|34567.27|34567.27|0
1644510410000|2022-02-10 16:26:50|34562.96|34562.96|34562.96|34562.96|34562.96|34562.96|34558.65|34558.65|0
1644510430000|2022-02-10 16:27:10|34558.65|34558.65|34562.96|34562.96|34562.96|34562.96|34558.65|34558.65|0
1644510460000|2022-02-10 16:27:40|34554.35|34554.35|34554.35|34554.35|34554.35|34554.35|34554.35|34554.35|0
1644510480000|2022-02-10 16:28:00|34558.65|34558.65|34550.04|34550.04|34558.65|34558.65|34550.04|34550.04|0
1644510490000|2022-02-10 16:28:10|34548.26|34548.26|34552.57|34552.57|34552.57|34552.57|34548.26|34548.26|0
1644510500000|2022-02-10 16:28:20|34556.88|34556.88|34552.57|34552.57|34556.88|34556.88|34552.57|34552.57|0
1644510530000|2022-02-10 16:28:50|34556.88|34556.88|34556.88|34556.88|34556.88|34556.88|34556.88|34556.88|0
1644510540000|2022-02-10 16:29:00|34558.65|34558.65|34550.04|34550.04|34558.65|34558.65|34550.04|34550.04|0
1644510550000|2022-02-10 16:29:10|34548.26|34548.26|34548.26|34548.26|34548.26|34548.26|34546.49|34546.49|0
1644510560000|2022-02-10 16:29:20|34556.88|34556.88|34552.57|34552.57|34556.88|34556.88|34552.57|34552.57|0
1644510570000|2022-02-10 16:29:30|34548.26|34548.26|34556.88|34556.88|34561.18|34561.18|34548.26|34548.26|0
1644510580000|2022-02-10 16:29:40|34565.49|34565.49|34574.1|34574.1|34574.1|34574.1|34561.18|34561.18|0
1644510590000|2022-02-10 16:29:50|34578.41|34578.41|34591.33|34591.33|34591.33|34591.33|34578.41|34578.41|0
1644567300000|2022-02-11 08:15:00|34583.74|34583.74|34621.75|34621.75|34621.75|34621.75|34583.74|34583.74|0
1644567320000|2022-02-11 08:15:20|34638.97|34638.97|34621.75|34621.75|34638.97|34638.97|34621.75|34621.75|0
1644567330000|2022-02-11 08:15:30|34613.13|34613.13|34608.83|34608.83|34613.13|34613.13|34608.83|34608.83|0
1644567340000|2022-02-11 08:15:40|34613.13|34613.13|34613.13|34613.13|34613.13|34613.13|34613.13|34613.13|0
1644567350000|2022-02-11 08:15:50|34604.52|34604.52|34617.44|34617.44|34617.44|34617.44|34604.52|34604.52|0
1644567360000|2022-02-11 08:16:00|34613.13|34613.13|34609.58|34609.58|34613.13|34613.13|34607.8|34607.8|0
1644567380000|2022-02-11 08:16:20|34626.8|34626.8|34635.42|34635.42|34635.42|34635.42|34626.8|34626.8|0
1644567390000|2022-02-11 08:16:30|34626.8|34626.8|34631.11|34631.11|34635.42|34635.42|34626.8|34626.8|0
1644567400000|2022-02-11 08:16:40|34635.42|34635.42|34635.42|34635.42|34638.97|34638.97|34631.11|34631.11|0
1644567420000|2022-02-11 08:17:00|34638.97|34638.97|34669.12|34669.12|34669.12|34669.12|34638.97|34638.97|0
1644567440000|2022-02-11 08:17:20|34664.81|34664.81|34664.81|34664.81|34673.42|34673.42|34660.5|34660.5|0
1644567450000|2022-02-11 08:17:30|34660.5|34660.5|34654.42|34654.42|34660.5|34660.5|34654.42|34654.42|0
1644567460000|2022-02-11 08:17:40|34645.81|34645.81|34645.81|34645.81|34645.81|34645.81|34645.81|34645.81|0
1644567480000|2022-02-11 08:18:00|34654.42|34654.42|34671.65|34671.65|34680.26|34680.26|34654.42|34654.42|0
1644567490000|2022-02-11 08:18:10|34667.34|34667.34|34667.34|34667.34|34680.26|34680.26|34667.34|34667.34|0
1644567500000|2022-02-11 08:18:20|34658.73|34658.73|34654.42|34654.42|34658.73|34658.73|34654.42|34654.42|0
1644567510000|2022-02-11 08:18:30|34650.11|34650.11|34650.11|34650.11|34650.11|34650.11|34650.11|34650.11|0
1644567520000|2022-02-11 08:18:40|34654.42|34654.42|34658.73|34658.73|34658.73|34658.73|34654.42|34654.42|0
1644567530000|2022-02-11 08:18:50|34671.65|34671.65|34680.26|34680.26|34680.26|34680.26|34671.65|34671.65|0
1644567540000|2022-02-11 08:19:00|34684.57|34684.57|34683.06|34683.06|34691.67|34691.67|34683.06|34683.06|0
1644567550000|2022-02-11 08:19:10|34688.39|34688.39|34688.39|34688.39|34688.39|34688.39|34688.39|34688.39|0
1644567580000|2022-02-11 08:19:40|34701.31|34701.31|34701.31|34701.31|34709.93|34709.93|34701.31|34701.31|0
1644567600000|2022-02-11 08:20:00|34679.78|34679.78|34679.78|34679.78|34679.78|34679.78|34679.78|34679.78|0
1644567610000|2022-02-11 08:20:10|34684.09|34684.09|34692.7|34692.7|34692.7|34692.7|34684.09|34684.09|0
1644567620000|2022-02-11 08:20:20|34697.01|34697.01|34705.62|34705.62|34705.62|34705.62|34697.01|34697.01|0
1644567630000|2022-02-11 08:20:30|34710.95|34710.95|34717.79|34717.79|34717.79|34717.79|34709.17|34709.17|0
1644567650000|2022-02-11 08:20:50|34721.34|34721.34|34722.09|34722.09|34722.09|34722.09|34717.79|34717.79|0
1644567660000|2022-02-11 08:21:00|34723.87|34723.87|34715.26|34715.26|34736.79|34736.79|34715.26|34715.26|0
1644567670000|2022-02-11 08:21:10|34723.87|34723.87|34723.87|34723.87|34723.87|34723.87|34723.87|34723.87|0
1644567680000|2022-02-11 08:21:20|34719.56|34719.56|34719.56|34719.56|34723.87|34723.87|34719.56|34719.56|0
1644567710000|2022-02-11 08:21:50|34723.87|34723.87|34723.87|34723.87|34723.87|34723.87|34723.87|34723.87|0
1644567720000|2022-02-11 08:22:00|34710.95|34710.95|34710.95|34710.95|34710.95|34710.95|34710.95|34710.95|0
1644567730000|2022-02-11 08:22:10|34702.34|34702.34|34702.34|34702.34|34702.34|34702.34|34702.34|34702.34|0
1644567740000|2022-02-11 08:22:20|34696.25|34696.25|34696.25|34696.25|34696.25|34696.25|34696.25|34696.25|0
1644567810000|2022-02-11 08:23:30|34679.03|34679.03|34666.11|34666.11|34679.03|34679.03|34666.11|34666.11|0
1644567820000|2022-02-11 08:23:40|34654.69|34654.69|34628.85|34628.85|34654.69|34654.69|34628.85|34628.85|0
1644567830000|2022-02-11 08:23:50|34624.55|34624.55|34624.55|34624.55|34624.55|34624.55|34624.55|34624.55|0
1644567840000|2022-02-11 08:24:00|34615.94|34615.94|34603.02|34603.02|34615.94|34615.94|34603.02|34603.02|0
1644567850000|2022-02-11 08:24:10|34624.55|34624.55|34624.55|34624.55|34624.55|34624.55|34624.55|34624.55|0
1644567860000|2022-02-11 08:24:20|34620.99|34620.99|34633.91|34633.91|34633.91|34633.91|34620.99|34620.99|0
1644567870000|2022-02-11 08:24:30|34638.22|34638.22|34638.22|34638.22|34638.22|34638.22|34638.22|34638.22|0
1644567900000|2022-02-11 08:25:00|34643.55|34643.55|34625.57|34625.57|34647.11|34647.11|34625.57|34625.57|0
1644567910000|2022-02-11 08:25:10|34608.35|34608.35|34608.35|34608.35|34608.35|34608.35|34608.35|34608.35|0
1644567930000|2022-02-11 08:25:30|34606.57|34606.57|34606.57|34606.57|34606.57|34606.57|34606.57|34606.57|0
1644567940000|2022-02-11 08:25:40|34610.88|34610.88|34615.18|34615.18|34615.18|34615.18|34610.88|34610.88|0
1644567950000|2022-02-11 08:25:50|34619.49|34619.49|34646.35|34646.35|34646.35|34646.35|34619.49|34619.49|0
1644567970000|2022-02-11 08:26:10|34633.43|34633.43|34633.43|34633.43|34633.43|34633.43|34633.43|34633.43|0
1644567980000|2022-02-11 08:26:20|34637.74|34637.74|34637.74|34637.74|34637.74|34637.74|34637.74|34637.74|0
1644567990000|2022-02-11 08:26:30|34641.29|34641.29|34641.29|34641.29|34641.29|34641.29|34641.29|34641.29|0
1644568020000|2022-02-11 08:27:00|34645.6|34645.6|34649.91|34649.91|34649.91|34649.91|34645.6|34645.6|0
1644568030000|2022-02-11 08:27:10|34658.52|34658.52|34658.52|34658.52|34658.52|34658.52|34658.52|34658.52|0
1644568050000|2022-02-11 08:27:30|34654.97|34654.97|34633.43|34633.43|34654.97|34654.97|34633.43|34633.43|0
1644568060000|2022-02-11 08:27:40|34642.05|34642.05|34642.05|34642.05|34642.05|34642.05|34642.05|34642.05|0
1644568070000|2022-02-11 08:27:50|34646.35|34646.35|34659.27|34659.27|34659.27|34659.27|34646.35|34646.35|0
1644568100000|2022-02-11 08:28:20|34646.35|34646.35|34650.66|34650.66|34650.66|34650.66|34642.05|34642.05|0
1644568110000|2022-02-11 08:28:30|34646.35|34646.35|34646.35|34646.35|34646.35|34646.35|34646.35|34646.35|0
1644568120000|2022-02-11 08:28:40|34637.74|34637.74|34620.51|34620.51|34637.74|34637.74|34620.51|34620.51|0
1644568140000|2022-02-11 08:29:00|34618.74|34618.74|34623.04|34623.04|34623.04|34623.04|34610.12|34610.12|0
1644568150000|2022-02-11 08:29:10|34627.35|34627.35|34627.35|34627.35|34627.35|34627.35|34627.35|34627.35|0
1644568200000|2022-02-11 08:30:00|34635.96|34635.96|34619.49|34619.49|34635.96|34635.96|34619.49|34619.49|0
1644568210000|2022-02-11 08:30:10|34615.18|34615.18|34619.49|34619.49|34619.49|34619.49|34615.18|34615.18|0
1644568230000|2022-02-11 08:30:30|34623.04|34623.04|34623.04|34623.04|34623.04|34623.04|34623.04|34623.04|0
1644568240000|2022-02-11 08:30:40|34624.82|34624.82|34624.82|34624.82|34624.82|34624.82|34624.82|34624.82|0
1644568250000|2022-02-11 08:30:50|34646.35|34646.35|34646.35|34646.35|34646.35|34646.35|34646.35|34646.35|0
1644568280000|2022-02-11 08:31:20|34649.91|34649.91|34648.13|34648.13|34649.91|34649.91|34648.13|34648.13|0
1644568290000|2022-02-11 08:31:30|34644.58|34644.58|34640.27|34640.27|34644.58|34644.58|34640.27|34640.27|0
1644568300000|2022-02-11 08:31:40|34638.49|34638.49|34638.49|34638.49|34638.49|34638.49|34638.49|34638.49|0
1644568310000|2022-02-11 08:31:50|34642.8|34642.8|34635.96|34635.96|34642.8|34642.8|34634.19|34634.19|0
1644568320000|2022-02-11 08:32:00|34644.58|34644.58|34653.19|34653.19|34653.19|34653.19|34644.58|34644.58|0
1644568330000|2022-02-11 08:32:10|34661.8|34661.8|34669.66|34669.66|34669.66|34669.66|34661.8|34661.8|0
1644568340000|2022-02-11 08:32:20|34678.28|34678.28|34678.28|34678.28|34678.28|34678.28|34678.28|34678.28|0
1644568350000|2022-02-11 08:32:30|34673.97|34673.97|34673.97|34673.97|34673.97|34673.97|34673.97|34673.97|0
1644568380000|2022-02-11 08:33:00|34686.89|34686.89|34649.91|34649.91|34686.89|34686.89|34649.91|34649.91|0
1644568390000|2022-02-11 08:33:10|34641.29|34641.29|34630.9|34630.9|34643.82|34643.82|34630.9|34630.9|0
1644568400000|2022-02-11 08:33:20|34626.6|34626.6|34622.29|34622.29|34626.6|34626.6|34622.29|34622.29|0
1644568410000|2022-02-11 08:33:30|34635.21|34635.21|34639.52|34639.52|34639.52|34639.52|34635.21|34635.21|0
1644568430000|2022-02-11 08:33:50|34661.05|34661.05|34661.05|34661.05|34661.05|34661.05|34661.05|34661.05|0
1644568440000|2022-02-11 08:34:00|34652.44|34652.44|34648.13|34648.13|34652.44|34652.44|34648.13|34648.13|0
1644568450000|2022-02-11 08:34:10|34646.35|34646.35|34649.91|34649.91|34649.91|34649.91|34646.35|34646.35|0
1644568460000|2022-02-11 08:34:20|34653.46|34653.46|34653.46|34653.46|34653.46|34653.46|34653.46|34653.46|0
1644568480000|2022-02-11 08:34:40|34651.68|34651.68|34664.6|34664.6|34664.6|34664.6|34651.68|34651.68|0
1644568510000|2022-02-11 08:35:10|34668.91|34668.91|34655.99|34655.99|34673.22|34673.22|34655.99|34655.99|0
1644568550000|2022-02-11 08:35:50|34660.3|34660.3|34658.52|34658.52|34660.3|34660.3|34658.52|34658.52|0
1644568570000|2022-02-11 08:36:10|34667.13|34667.13|34667.13|34667.13|34667.13|34667.13|34667.13|34667.13|0
1644568590000|2022-02-11 08:36:30|34662.83|34662.83|34662.83|34662.83|34662.83|34662.83|34662.83|34662.83|0
1644568620000|2022-02-11 08:37:00|34658.52|34658.52|34658.52|34658.52|34658.52|34658.52|34658.52|34658.52|0
1644568660000|2022-02-11 08:37:40|34663.85|34663.85|34663.85|34663.85|34663.85|34663.85|34663.85|34663.85|0
1644568670000|2022-02-11 08:37:50|34665.63|34665.63|34665.63|34665.63|34665.63|34665.63|34665.63|34665.63|0
1644568680000|2022-02-11 08:38:00|34674.24|34674.24|34676.02|34676.02|34676.02|34676.02|34669.94|34669.94|0
1644568700000|2022-02-11 08:38:20|34663.1|34663.1|34676.02|34676.02|34676.02|34676.02|34663.1|34663.1|0
1644568710000|2022-02-11 08:38:30|34663.1|34663.1|34659.55|34659.55|34663.1|34663.1|34659.55|34659.55|0
1644568720000|2022-02-11 08:38:40|34668.16|34668.16|34666.38|34666.38|34668.16|34668.16|34666.38|34666.38|0
1644568730000|2022-02-11 08:38:50|34653.46|34653.46|34643.07|34643.07|34653.46|34653.46|34643.07|34643.07|0
1644568740000|2022-02-11 08:39:00|34647.38|34647.38|34643.07|34643.07|34647.38|34647.38|34643.07|34643.07|0
1644568760000|2022-02-11 08:39:20|34638.77|34638.77|34634.46|34634.46|34643.07|34643.07|34634.46|34634.46|0
1644568780000|2022-02-11 08:39:40|34630.9|34630.9|34630.9|34630.9|34630.9|34630.9|34630.9|34630.9|0
1644568790000|2022-02-11 08:39:50|34624.82|34624.82|34624.82|34624.82|34624.82|34624.82|34624.82|34624.82|0
1644568800000|2022-02-11 08:40:00|34629.13|34629.13|34620.51|34620.51|34629.13|34629.13|34620.51|34620.51|0
1644568810000|2022-02-11 08:40:10|34611.9|34611.9|34611.9|34611.9|34611.9|34611.9|34611.9|34611.9|0
1644568820000|2022-02-11 08:40:20|34608.35|34608.35|34608.35|34608.35|34608.35|34608.35|34608.35|34608.35|0
1644568830000|2022-02-11 08:40:30|34610.12|34610.12|34582.51|34582.51|34610.12|34610.12|34582.51|34582.51|0
1644568840000|2022-02-11 08:40:40|34586.81|34586.81|34586.81|34586.81|34586.81|34586.81|34586.81|34586.81|0
1644568850000|2022-02-11 08:40:50|34578.2|34578.2|34578.2|34578.2|34578.2|34578.2|34578.2|34578.2|0
1644568870000|2022-02-11 08:41:10|34586.81|34586.81|34586.81|34586.81|34586.81|34586.81|34586.81|34586.81|0
1644568880000|2022-02-11 08:41:20|34565.28|34565.28|34563.51|34563.51|34565.28|34565.28|34563.51|34563.51|0
1644568890000|2022-02-11 08:41:30|34576.42|34576.42|34576.42|34576.42|34576.42|34576.42|34576.42|34576.42|0
1644568910000|2022-02-11 08:41:50|34563.51|34563.51|34559.2|34559.2|34563.51|34563.51|34559.2|34559.2|0
1644568920000|2022-02-11 08:42:00|34557.42|34557.42|34595.43|34595.43|34595.43|34595.43|34548.81|34548.81|0
1644568930000|2022-02-11 08:42:10|34591.12|34591.12|34595.43|34595.43|34595.43|34595.43|34591.12|34591.12|0
1644568940000|2022-02-11 08:42:20|34586.81|34586.81|34586.81|34586.81|34586.81|34586.81|34586.81|34586.81|0
1644568960000|2022-02-11 08:42:40|34569.59|34569.59|34536.64|34536.64|34578.2|34578.2|34536.64|34536.64|0
1644568970000|2022-02-11 08:42:50|34545.25|34545.25|34536.64|34536.64|34545.25|34545.25|34536.64|34536.64|0
1644568980000|2022-02-11 08:43:00|34545.25|34545.25|34540.95|34540.95|34553.87|34553.87|34540.95|34540.95|0
1644569000000|2022-02-11 08:43:20|34536.64|34536.64|34532.33|34532.33|34545.25|34545.25|34532.33|34532.33|0
1644569030000|2022-02-11 08:43:50|34540.95|34540.95|34540.95|34540.95|34540.95|34540.95|34540.95|34540.95|0
1644569040000|2022-02-11 08:44:00|34566.79|34566.79|34610.88|34610.88|34610.88|34610.88|34566.79|34566.79|0
1644569050000|2022-02-11 08:44:10|34606.57|34606.57|34610.88|34610.88|34610.88|34610.88|34606.57|34606.57|0
1644569060000|2022-02-11 08:44:20|34623.8|34623.8|34615.18|34615.18|34623.8|34623.8|34615.18|34615.18|0
1644569080000|2022-02-11 08:44:40|34606.57|34606.57|34628.1|34628.1|34628.1|34628.1|34606.57|34606.57|0
1644569100000|2022-02-11 08:45:00|34641.02|34641.02|34641.02|34641.02|34641.02|34641.02|34641.02|34641.02|0
1644569110000|2022-02-11 08:45:10|34628.1|34628.1|34632.41|34632.41|34632.41|34632.41|34628.1|34628.1|0
1644569130000|2022-02-11 08:45:30|34636.72|34636.72|34636.72|34636.72|34636.72|34636.72|34636.72|34636.72|0
1644569150000|2022-02-11 08:45:50|34626.33|34626.33|34634.94|34634.94|34634.94|34634.94|34626.33|34626.33|0
1644569160000|2022-02-11 08:46:00|34638.49|34638.49|34642.05|34642.05|34642.05|34642.05|34638.49|34638.49|0
1644569180000|2022-02-11 08:46:20|34646.35|34646.35|34646.35|34646.35|34646.35|34646.35|34646.35|34646.35|0
1644569220000|2022-02-11 08:47:00|34642.8|34642.8|34621.27|34621.27|34642.8|34642.8|34621.27|34621.27|0
1644569230000|2022-02-11 08:47:10|34616.96|34616.96|34638.49|34638.49|34638.49|34638.49|34616.96|34616.96|0
1644569260000|2022-02-11 08:47:40|34647.11|34647.11|34647.11|34647.11|34647.11|34647.11|34647.11|34647.11|0
1644569290000|2022-02-11 08:48:10|34662.83|34662.83|34667.13|34667.13|34667.13|34667.13|34662.83|34662.83|0
1644569300000|2022-02-11 08:48:20|34675.75|34675.75|34675.75|34675.75|34675.75|34675.75|34675.75|34675.75|0
1644569330000|2022-02-11 08:48:50|34680.05|34680.05|34680.05|34680.05|34680.05|34680.05|34680.05|34680.05|0
1644569360000|2022-02-11 08:49:20|34688.67|34688.67|34684.36|34684.36|34688.67|34688.67|34684.36|34684.36|0
1644569380000|2022-02-11 08:49:40|34680.05|34680.05|34680.05|34680.05|34680.05|34680.05|34680.05|34680.05|0
1644569390000|2022-02-11 08:49:50|34683.61|34683.61|34683.61|34683.61|34683.61|34683.61|34683.61|34683.61|0
1644569400000|2022-02-11 08:50:00|34674.99|34674.99|34674.99|34674.99|34674.99|34674.99|34674.99|34674.99|0
1644569430000|2022-02-11 08:50:30|34679.3|34679.3|34666.38|34666.38|34679.3|34679.3|34666.38|34666.38|0
1644569440000|2022-02-11 08:50:40|34662.83|34662.83|34662.83|34662.83|34662.83|34662.83|34662.83|34662.83|0
1644569450000|2022-02-11 08:50:50|34654.21|34654.21|34658.52|34658.52|34667.13|34667.13|34654.21|34654.21|0
1644569460000|2022-02-11 08:51:00|34654.21|34654.21|34654.21|34654.21|34654.21|34654.21|34654.21|34654.21|0
1644569490000|2022-02-11 08:51:30|34662.83|34662.83|34675.75|34675.75|34680.05|34680.05|34654.21|34654.21|0
1644569530000|2022-02-11 08:52:10|34684.36|34684.36|34684.36|34684.36|34684.36|34684.36|34684.36|34684.36|0
1644569540000|2022-02-11 08:52:20|34680.05|34680.05|34680.05|34680.05|34680.05|34680.05|34680.05|34680.05|0
1644569560000|2022-02-11 08:52:40|34681.83|34681.83|34694.75|34694.75|34694.75|34694.75|34681.83|34681.83|0
1644569580000|2022-02-11 08:53:00|34686.14|34686.14|34686.14|34686.14|34686.14|34686.14|34686.14|34686.14|0
1644569590000|2022-02-11 08:53:10|34690.44|34690.44|34690.44|34690.44|34690.44|34690.44|34690.44|34690.44|0
1644569610000|2022-02-11 08:53:30|34681.83|34681.83|34677.52|34677.52|34681.83|34681.83|34677.52|34677.52|0
1644569620000|2022-02-11 08:53:40|34673.22|34673.22|34654.21|34654.21|34673.22|34673.22|34654.21|34654.21|0
1644569640000|2022-02-11 08:54:00|34662.83|34662.83|34662.83|34662.83|34662.83|34662.83|34662.83|34662.83|0
1644569650000|2022-02-11 08:54:10|34658.52|34658.52|34658.52|34658.52|34658.52|34658.52|34658.52|34658.52|0
1644569690000|2022-02-11 08:54:50|34662.83|34662.83|34662.83|34662.83|34662.83|34662.83|34662.83|34662.83|0
1644569700000|2022-02-11 08:55:00|34658.52|34658.52|34658.52|34658.52|34658.52|34658.52|34658.52|34658.52|0
1644569730000|2022-02-11 08:55:30|34660.3|34660.3|34660.3|34660.3|34660.3|34660.3|34660.3|34660.3|0
1644569750000|2022-02-11 08:55:50|34655.99|34655.99|34655.99|34655.99|34655.99|34655.99|34655.99|34655.99|0
1644569780000|2022-02-11 08:56:20|34647.38|34647.38|34643.07|34643.07|34647.38|34647.38|34643.07|34643.07|0
1644569790000|2022-02-11 08:56:30|34638.77|34638.77|34638.77|34638.77|34638.77|34638.77|34638.77|34638.77|0
1644569800000|2022-02-11 08:56:40|34643.07|34643.07|34638.77|34638.77|34643.07|34643.07|34638.77|34638.77|0
1644569820000|2022-02-11 08:57:00|34634.46|34634.46|34634.46|34634.46|34634.46|34634.46|34634.46|34634.46|0
1644569830000|2022-02-11 08:57:10|34630.15|34630.15|34630.15|34630.15|34630.15|34630.15|34630.15|34630.15|0
1644569840000|2022-02-11 08:57:20|34625.85|34625.85|34616.96|34616.96|34625.85|34625.85|34616.96|34616.96|0
1644569850000|2022-02-11 08:57:30|34595.43|34595.43|34599.73|34599.73|34599.73|34599.73|34595.43|34595.43|0
1644569860000|2022-02-11 08:57:40|34591.12|34591.12|34595.43|34595.43|34599.73|34599.73|34591.12|34591.12|0
1644569870000|2022-02-11 08:57:50|34599.73|34599.73|34599.73|34599.73|34599.73|34599.73|34599.73|34599.73|0
1644569880000|2022-02-11 08:58:00|34601.51|34601.51|34620.51|34620.51|34620.51|34620.51|34601.51|34601.51|0
1644569910000|2022-02-11 08:58:30|34630.9|34630.9|34630.9|34630.9|34630.9|34630.9|34630.9|34630.9|0
1644569940000|2022-02-11 08:59:00|34629.13|34629.13|34629.13|34629.13|34629.13|34629.13|34629.13|34629.13|0
1644569950000|2022-02-11 08:59:10|34624.82|34624.82|34611.9|34611.9|34624.82|34624.82|34611.9|34611.9|0
1644569980000|2022-02-11 08:59:40|34607.6|34607.6|34607.6|34607.6|34607.6|34607.6|34607.6|34607.6|0
1644570000000|2022-02-11 09:00:00|34620.51|34620.51|34603.29|34603.29|34620.51|34620.51|34603.29|34603.29|0
1644570020000|2022-02-11 09:00:20|34598.98|34598.98|34598.98|34598.98|34598.98|34598.98|34598.98|34598.98|0
1644570050000|2022-02-11 09:00:50|34603.29|34603.29|34632.68|34632.68|34632.68|34632.68|34603.29|34603.29|0
1644570060000|2022-02-11 09:01:00|34649.91|34649.91|34641.29|34641.29|34658.52|34658.52|34632.68|34632.68|0
1644570080000|2022-02-11 09:01:20|34649.91|34649.91|34645.6|34645.6|34658.52|34658.52|34645.6|34645.6|0
1644570130000|2022-02-11 09:02:10|34641.29|34641.29|34639.52|34639.52|34641.29|34641.29|34639.52|34639.52|0
1644570140000|2022-02-11 09:02:20|34630.9|34630.9|34635.21|34635.21|34635.21|34635.21|34630.9|34630.9|0
1644570150000|2022-02-11 09:02:30|34626.6|34626.6|34626.6|34626.6|34626.6|34626.6|34626.6|34626.6|0
1644570160000|2022-02-11 09:02:40|34639.52|34639.52|34639.52|34639.52|34639.52|34639.52|34639.52|34639.52|0
1644570170000|2022-02-11 09:02:50|34641.29|34641.29|34641.29|34641.29|34641.29|34641.29|34641.29|34641.29|0
1644570190000|2022-02-11 09:03:10|34649.91|34649.91|34649.91|34649.91|34649.91|34649.91|34649.91|34649.91|0
1644570200000|2022-02-11 09:03:20|34636.99|34636.99|34636.99|34636.99|34636.99|34636.99|34636.99|34636.99|0
1644570210000|2022-02-11 09:03:30|34635.21|34635.21|34635.21|34635.21|34635.21|34635.21|34635.21|34635.21|0
1644570270000|2022-02-11 09:04:30|34639.52|34639.52|34673.97|34673.97|34673.97|34673.97|34639.52|34639.52|0
1644570300000|2022-02-11 09:05:00|34682.58|34682.58|34678.28|34678.28|34682.58|34682.58|34678.28|34678.28|0
1644570330000|2022-02-11 09:05:30|34686.89|34686.89|34682.58|34682.58|34686.89|34686.89|34682.58|34682.58|0
1644570340000|2022-02-11 09:05:40|34673.97|34673.97|34673.97|34673.97|34673.97|34673.97|34673.97|34673.97|0
1644570350000|2022-02-11 09:05:50|34661.05|34661.05|34656.74|34656.74|34661.05|34661.05|34656.74|34656.74|0
1644570400000|2022-02-11 09:06:40|34665.36|34665.36|34665.36|34665.36|34665.36|34665.36|34665.36|34665.36|0
1644570410000|2022-02-11 09:06:50|34669.66|34669.66|34665.36|34665.36|34669.66|34669.66|34665.36|34665.36|0
1644570430000|2022-02-11 09:07:10|34653.19|34653.19|34653.19|34653.19|34653.19|34653.19|34653.19|34653.19|0
1644570460000|2022-02-11 09:07:40|34644.58|34644.58|34644.58|34644.58|34644.58|34644.58|34644.58|34644.58|0
1644570480000|2022-02-11 09:08:00|34648.88|34648.88|34648.88|34648.88|34648.88|34648.88|34648.88|34648.88|0
1644570560000|2022-02-11 09:09:20|34644.58|34644.58|34640.27|34640.27|34644.58|34644.58|34640.27|34640.27|0
1644570570000|2022-02-11 09:09:30|34638.49|34638.49|34638.49|34638.49|34638.49|34638.49|34638.49|34638.49|0
1644570610000|2022-02-11 09:10:10|34625.57|34625.57|34638.49|34638.49|34638.49|34638.49|34621.27|34621.27|0
1644570630000|2022-02-11 09:10:30|34634.19|34634.19|34608.35|34608.35|34634.19|34634.19|34608.35|34608.35|0
1644570650000|2022-02-11 09:10:50|34621.27|34621.27|34625.57|34625.57|34634.19|34634.19|34621.27|34621.27|0
1644570670000|2022-02-11 09:11:10|34629.88|34629.88|34638.49|34638.49|34638.49|34638.49|34629.88|34629.88|0
1644570680000|2022-02-11 09:11:20|34642.8|34642.8|34651.41|34651.41|34651.41|34651.41|34642.8|34642.8|0
1644570730000|2022-02-11 09:12:10|34649.63|34649.63|34649.63|34649.63|34649.63|34649.63|34649.63|34649.63|0
1644570750000|2022-02-11 09:12:30|34658.25|34658.25|34645.33|34645.33|34658.25|34658.25|34645.33|34645.33|0
1644570770000|2022-02-11 09:12:50|34649.63|34649.63|34649.63|34649.63|34649.63|34649.63|34649.63|34649.63|0
1644570780000|2022-02-11 09:13:00|34651.41|34651.41|34663.58|34663.58|34667.89|34667.89|34651.41|34651.41|0
1644570790000|2022-02-11 09:13:10|34667.89|34667.89|34667.89|34667.89|34667.89|34667.89|34667.89|34667.89|0
1644570840000|2022-02-11 09:14:00|34693.72|34693.72|34706.64|34706.64|34706.64|34706.64|34680.81|34680.81|0
1644570850000|2022-02-11 09:14:10|34710.95|34710.95|34719.56|34719.56|34719.56|34719.56|34710.95|34710.95|0
1644570860000|2022-02-11 09:14:20|34723.87|34723.87|34723.87|34723.87|34723.87|34723.87|34723.87|34723.87|0
1644570900000|2022-02-11 09:15:00|34715.26|34715.26|34710.95|34710.95|34715.26|34715.26|34710.95|34710.95|0
1644570910000|2022-02-11 09:15:10|34706.64|34706.64|34710.2|34710.2|34710.2|34710.2|34706.64|34706.64|0
1644570920000|2022-02-11 09:15:20|34697.28|34697.28|34697.28|34697.28|34697.28|34697.28|34697.28|34697.28|0
1644570940000|2022-02-11 09:15:40|34705.89|34705.89|34705.89|34705.89|34705.89|34705.89|34705.89|34705.89|0
1644570960000|2022-02-11 09:16:00|34701.59|34701.59|34688.67|34688.67|34701.59|34701.59|34688.67|34688.67|0
1644570970000|2022-02-11 09:16:10|34684.36|34684.36|34680.05|34680.05|34684.36|34684.36|34680.05|34680.05|0
1644571020000|2022-02-11 09:17:00|34684.36|34684.36|34692.97|34692.97|34692.97|34692.97|34684.36|34684.36|0
1644571040000|2022-02-11 09:17:20|34701.59|34701.59|34727.42|34727.42|34736.04|34736.04|34701.59|34701.59|0
1644571070000|2022-02-11 09:17:50|34729.2|34729.2|34729.2|34729.2|34729.2|34729.2|34729.2|34729.2|0
1644571080000|2022-02-11 09:18:00|34727.42|34727.42|34752.51|34752.51|34752.51|34752.51|34727.42|34727.42|0
1644571090000|2022-02-11 09:18:10|34754.29|34754.29|34754.29|34754.29|34754.29|34754.29|34754.29|34754.29|0
1644571100000|2022-02-11 09:18:20|34762.9|34762.9|34754.29|34754.29|34762.9|34762.9|34754.29|34754.29|0
1644571130000|2022-02-11 09:18:50|34758.59|34758.59|34758.59|34758.59|34758.59|34758.59|34758.59|34758.59|0
1644571140000|2022-02-11 09:19:00|34762.9|34762.9|34762.9|34762.9|34762.9|34762.9|34762.9|34762.9|0
1644571150000|2022-02-11 09:19:10|34780.13|34780.13|34771.51|34771.51|34780.13|34780.13|34771.51|34771.51|0
1644571160000|2022-02-11 09:19:20|34767.21|34767.21|34767.21|34767.21|34767.21|34767.21|34767.21|34767.21|0
1644571200000|2022-02-11 09:20:00|34762.9|34762.9|34762.9|34762.9|34762.9|34762.9|34762.9|34762.9|0
1644571230000|2022-02-11 09:20:30|34761.12|34761.12|34761.12|34761.12|34761.12|34761.12|34761.12|34761.12|0
1644571240000|2022-02-11 09:20:40|34765.43|34765.43|34756.82|34756.82|34765.43|34765.43|34756.82|34756.82|0
1644571250000|2022-02-11 09:20:50|34748.2|34748.2|34739.59|34739.59|34748.2|34748.2|34739.59|34739.59|0
1644571260000|2022-02-11 09:21:00|34743.9|34743.9|34743.9|34743.9|34743.9|34743.9|34743.9|34743.9|0
1644571270000|2022-02-11 09:21:10|34735.29|34735.29|34735.29|34735.29|34735.29|34735.29|34735.29|34735.29|0
1644571310000|2022-02-11 09:21:50|34730.98|34730.98|34726.67|34726.67|34730.98|34730.98|34726.67|34726.67|0
1644571320000|2022-02-11 09:22:00|34718.06|34718.06|34713.75|34713.75|34718.06|34718.06|34713.75|34713.75|0
1644571340000|2022-02-11 09:22:20|34722.37|34722.37|34743.9|34743.9|34756.82|34756.82|34722.37|34722.37|0
1644571350000|2022-02-11 09:22:30|34739.59|34739.59|34739.59|34739.59|34739.59|34739.59|34739.59|34739.59|0
1644571360000|2022-02-11 09:22:40|34735.29|34735.29|34722.37|34722.37|34735.29|34735.29|34718.06|34718.06|0
1644571370000|2022-02-11 09:22:50|34718.06|34718.06|34713.75|34713.75|34718.06|34718.06|34713.75|34713.75|0
1644571410000|2022-02-11 09:23:30|34730.98|34730.98|34726.67|34726.67|34730.98|34730.98|34726.67|34726.67|0
1644571420000|2022-02-11 09:23:40|34722.37|34722.37|34718.06|34718.06|34722.37|34722.37|34718.06|34718.06|0
1644571440000|2022-02-11 09:24:00|34726.67|34726.67|34726.67|34726.67|34726.67|34726.67|34726.67|34726.67|0
1644571450000|2022-02-11 09:24:10|34730.98|34730.98|34732.76|34732.76|34732.76|34732.76|34730.98|34730.98|0
1644571480000|2022-02-11 09:24:40|34734.53|34734.53|34734.53|34734.53|34734.53|34734.53|34734.53|34734.53|0
1644571490000|2022-02-11 09:24:50|34743.15|34743.15|34734.53|34734.53|34743.15|34743.15|34734.53|34734.53|0
1644571540000|2022-02-11 09:25:40|34738.84|34738.84|34747.45|34747.45|34747.45|34747.45|34738.84|34738.84|0
1644571610000|2022-02-11 09:26:50|34734.53|34734.53|34728.45|34728.45|34734.53|34734.53|34728.45|34728.45|0
1644571620000|2022-02-11 09:27:00|34711.22|34711.22|34722.37|34722.37|34722.37|34722.37|34709.45|34709.45|0
1644571700000|2022-02-11 09:28:20|34718.06|34718.06|34718.06|34718.06|34718.06|34718.06|34718.06|34718.06|0
1644571720000|2022-02-11 09:28:40|34713.75|34713.75|34713.75|34713.75|34713.75|34713.75|34713.75|34713.75|0
1644571750000|2022-02-11 09:29:10|34737.06|34737.06|34758.59|34758.59|34758.59|34758.59|34737.06|34737.06|0
1644571760000|2022-02-11 09:29:20|34749.98|34749.98|34749.98|34749.98|34749.98|34749.98|34749.98|34749.98|0
1644571770000|2022-02-11 09:29:30|34754.29|34754.29|34754.29|34754.29|34754.29|34754.29|34754.29|34754.29|0
1644571810000|2022-02-11 09:30:10|34741.37|34741.37|34741.37|34741.37|34741.37|34741.37|34741.37|34741.37|0
1644571830000|2022-02-11 09:30:30|34745.68|34745.68|34741.37|34741.37|34745.68|34745.68|34741.37|34741.37|0
1644571870000|2022-02-11 09:31:10|34745.68|34745.68|34745.68|34745.68|34745.68|34745.68|34745.68|34745.68|0
1644571880000|2022-02-11 09:31:20|34737.06|34737.06|34737.06|34737.06|34737.06|34737.06|34737.06|34737.06|0
1644571920000|2022-02-11 09:32:00|34735.29|34735.29|34735.29|34735.29|34735.29|34735.29|34735.29|34735.29|0
1644571940000|2022-02-11 09:32:20|34726.67|34726.67|34713.75|34713.75|34726.67|34726.67|34713.75|34713.75|0
1644571950000|2022-02-11 09:32:30|34709.45|34709.45|34690.44|34690.44|34709.45|34709.45|34690.44|34690.44|0
1644571960000|2022-02-11 09:32:40|34703.36|34703.36|34703.36|34703.36|34703.36|34703.36|34703.36|34703.36|0
1644571970000|2022-02-11 09:32:50|34701.59|34701.59|34701.59|34701.59|34701.59|34701.59|34701.59|34701.59|0
1644572020000|2022-02-11 09:33:40|34697.28|34697.28|34697.28|34697.28|34697.28|34697.28|34697.28|34697.28|0
1644572030000|2022-02-11 09:33:50|34684.36|34684.36|34684.36|34684.36|34684.36|34684.36|34684.36|34684.36|0
1644572060000|2022-02-11 09:34:20|34682.58|34682.58|34682.58|34682.58|34682.58|34682.58|34682.58|34682.58|0
1644572070000|2022-02-11 09:34:30|34673.97|34673.97|34712.73|34712.73|34712.73|34712.73|34673.97|34673.97|0
1644572140000|2022-02-11 09:35:40|34708.42|34708.42|34708.42|34708.42|34708.42|34708.42|34708.42|34708.42|0
1644572180000|2022-02-11 09:36:20|34717.03|34717.03|34725.65|34725.65|34725.65|34725.65|34717.03|34717.03|0
1644572210000|2022-02-11 09:36:50|34727.42|34727.42|34748.96|34748.96|34748.96|34748.96|34727.42|34727.42|0
1644572220000|2022-02-11 09:37:00|34750.73|34750.73|34752.51|34752.51|34752.51|34752.51|34750.73|34750.73|0
1644572240000|2022-02-11 09:37:20|34735.29|34735.29|34731.73|34731.73|34735.29|34735.29|34731.73|34731.73|0
1644572260000|2022-02-11 09:37:40|34718.81|34718.81|34718.81|34718.81|34718.81|34718.81|34718.81|34718.81|0
1644572280000|2022-02-11 09:38:00|34714.5|34714.5|34710.2|34710.2|34714.5|34714.5|34710.2|34710.2|0
1644572290000|2022-02-11 09:38:10|34714.5|34714.5|34727.42|34727.42|34727.42|34727.42|34714.5|34714.5|0
1644572320000|2022-02-11 09:38:40|34723.12|34723.12|34710.95|34710.95|34723.12|34723.12|34710.95|34710.95|0
1644572330000|2022-02-11 09:38:50|34702.34|34702.34|34702.34|34702.34|34702.34|34702.34|34693.72|34693.72|0
1644572340000|2022-02-11 09:39:00|34706.64|34706.64|34706.64|34706.64|34706.64|34706.64|34706.64|34706.64|0
1644572370000|2022-02-11 09:39:30|34715.26|34715.26|34715.26|34715.26|34715.26|34715.26|34715.26|34715.26|0
1644572410000|2022-02-11 09:40:10|34710.95|34710.95|34710.95|34710.95|34710.95|34710.95|34706.64|34706.64|0
1644572460000|2022-02-11 09:41:00|34715.26|34715.26|34736.79|34736.79|34736.79|34736.79|34715.26|34715.26|0
1644572470000|2022-02-11 09:41:10|34732.48|34732.48|34732.48|34732.48|34732.48|34732.48|34732.48|34732.48|0
1644572490000|2022-02-11 09:41:30|34728.18|34728.18|34719.56|34719.56|34728.18|34728.18|34719.56|34719.56|0
1644572530000|2022-02-11 09:42:10|34717.79|34717.79|34717.79|34717.79|34717.79|34717.79|34717.79|34717.79|0
1644572540000|2022-02-11 09:42:20|34722.09|34722.09|34722.09|34722.09|34722.09|34722.09|34722.09|34722.09|0
1644572560000|2022-02-11 09:42:40|34726.4|34726.4|34726.4|34726.4|34726.4|34726.4|34726.4|34726.4|0
1644572570000|2022-02-11 09:42:50|34730.71|34730.71|34726.4|34726.4|34730.71|34730.71|34726.4|34726.4|0
1644572580000|2022-02-11 09:43:00|34722.09|34722.09|34736.79|34736.79|34736.79|34736.79|34713.48|34713.48|0
1644572640000|2022-02-11 09:44:00|34728.18|34728.18|34723.87|34723.87|34728.18|34728.18|34723.87|34723.87|0
1644572680000|2022-02-11 09:44:40|34732.48|34732.48|34732.48|34732.48|34732.48|34732.48|34732.48|34732.48|0
1644572690000|2022-02-11 09:44:50|34728.18|34728.18|34723.87|34723.87|34728.18|34728.18|34723.87|34723.87|0
1644572700000|2022-02-11 09:45:00|34715.26|34715.26|34715.26|34715.26|34715.26|34715.26|34715.26|34715.26|0
1644572710000|2022-02-11 09:45:10|34719.56|34719.56|34719.56|34719.56|34719.56|34719.56|34719.56|34719.56|0
1644572720000|2022-02-11 09:45:20|34715.26|34715.26|34715.26|34715.26|34715.26|34715.26|34715.26|34715.26|0
1644572740000|2022-02-11 09:45:40|34710.95|34710.95|34710.95|34710.95|34710.95|34710.95|34710.95|34710.95|0
1644572750000|2022-02-11 09:45:50|34715.26|34715.26|34715.26|34715.26|34715.26|34715.26|34715.26|34715.26|0
1644572770000|2022-02-11 09:46:10|34719.56|34719.56|34723.87|34723.87|34723.87|34723.87|34719.56|34719.56|0
1644572780000|2022-02-11 09:46:20|34728.18|34728.18|34728.18|34728.18|34728.18|34728.18|34728.18|34728.18|0
1644572790000|2022-02-11 09:46:30|34732.48|34732.48|34732.48|34732.48|34732.48|34732.48|34732.48|34732.48|0
1644572810000|2022-02-11 09:46:50|34723.87|34723.87|34723.87|34723.87|34723.87|34723.87|34723.87|34723.87|0
1644572820000|2022-02-11 09:47:00|34719.56|34719.56|34719.56|34719.56|34719.56|34719.56|34710.95|34710.95|0
1644572840000|2022-02-11 09:47:20|34717.79|34717.79|34717.79|34717.79|34717.79|34717.79|34717.79|34717.79|0
1644572870000|2022-02-11 09:47:50|34716.01|34716.01|34723.87|34723.87|34723.87|34723.87|34716.01|34716.01|0
1644572880000|2022-02-11 09:48:00|34732.48|34732.48|34723.87|34723.87|34732.48|34732.48|34719.56|34719.56|0
1644572910000|2022-02-11 09:48:30|34719.56|34719.56|34719.56|34719.56|34719.56|34719.56|34719.56|34719.56|0
1644572920000|2022-02-11 09:48:40|34716.01|34716.01|34720.32|34720.32|34720.32|34720.32|34716.01|34716.01|0
1644572930000|2022-02-11 09:48:50|34716.01|34716.01|34735.01|34735.01|34735.01|34735.01|34716.01|34716.01|0
1644572940000|2022-02-11 09:49:00|34739.32|34739.32|34739.32|34739.32|34747.93|34747.93|34739.32|34739.32|0
1644572950000|2022-02-11 09:49:10|34735.01|34735.01|34730.71|34730.71|34735.01|34735.01|34730.71|34730.71|0
1644572960000|2022-02-11 09:49:20|34726.4|34726.4|34726.4|34726.4|34726.4|34726.4|34726.4|34726.4|0
1644572980000|2022-02-11 09:49:40|34722.09|34722.09|34720.32|34720.32|34722.09|34722.09|34716.01|34716.01|0
1644573010000|2022-02-11 09:50:10|34718.54|34718.54|34718.54|34718.54|34718.54|34718.54|34718.54|34718.54|0
1644573040000|2022-02-11 09:50:40|34716.76|34716.76|34716.76|34716.76|34716.76|34716.76|34716.76|34716.76|0
1644573050000|2022-02-11 09:50:50|34712.45|34712.45|34714.23|34714.23|34714.23|34714.23|34712.45|34712.45|0
1644573060000|2022-02-11 09:51:00|34709.93|34709.93|34709.93|34709.93|34709.93|34709.93|34709.93|34709.93|0
1644573070000|2022-02-11 09:51:10|34701.31|34701.31|34697.01|34697.01|34701.31|34701.31|34697.01|34697.01|0
1644573080000|2022-02-11 09:51:20|34692.7|34692.7|34684.09|34684.09|34692.7|34692.7|34684.09|34684.09|0
1644573090000|2022-02-11 09:51:30|34675.47|34675.47|34675.47|34675.47|34675.47|34675.47|34675.47|34675.47|0
1644573100000|2022-02-11 09:51:40|34679.78|34679.78|34679.78|34679.78|34679.78|34679.78|34679.78|34679.78|0
1644573120000|2022-02-11 09:52:00|34678|34678|34678|34678|34678|34678|34678|34678|0
1644573160000|2022-02-11 09:52:40|34679.78|34679.78|34688.39|34688.39|34688.39|34688.39|34679.78|34679.78|0
1644573170000|2022-02-11 09:52:50|34701.31|34701.31|34692.7|34692.7|34701.31|34701.31|34692.7|34692.7|0
1644573190000|2022-02-11 09:53:10|34697.01|34697.01|34697.01|34697.01|34697.01|34697.01|34697.01|34697.01|0
1644573210000|2022-02-11 09:53:30|34688.39|34688.39|34684.09|34684.09|34688.39|34688.39|34684.09|34684.09|0
1644573240000|2022-02-11 09:54:00|34688.39|34688.39|34688.39|34688.39|34688.39|34688.39|34688.39|34688.39|0
1644573250000|2022-02-11 09:54:10|34684.84|34684.84|34684.84|34684.84|34684.84|34684.84|34684.84|34684.84|0
1644573270000|2022-02-11 09:54:30|34680.53|34680.53|34676.23|34676.23|34680.53|34680.53|34676.23|34676.23|0
1644573290000|2022-02-11 09:54:50|34671.92|34671.92|34697.76|34697.76|34697.76|34697.76|34667.61|34667.61|0
1644573300000|2022-02-11 09:55:00|34699.54|34699.54|34699.54|34699.54|34699.54|34699.54|34699.54|34699.54|0
1644573360000|2022-02-11 09:56:00|34682.31|34682.31|34678.76|34678.76|34682.31|34682.31|34678|34678|0
1644573370000|2022-02-11 09:56:10|34680.53|34680.53|34680.53|34680.53|34680.53|34680.53|34680.53|34680.53|0
1644573400000|2022-02-11 09:56:40|34671.92|34671.92|34667.61|34667.61|34671.92|34671.92|34663.31|34663.31|0
1644573410000|2022-02-11 09:56:50|34659|34659|34659|34659|34659|34659|34659|34659|0
1644573430000|2022-02-11 09:57:10|34663.31|34663.31|34663.31|34663.31|34663.31|34663.31|34663.31|34663.31|0
1644573460000|2022-02-11 09:57:40|34667.61|34667.61|34667.61|34667.61|34667.61|34667.61|34667.61|34667.61|0
1644573470000|2022-02-11 09:57:50|34663.31|34663.31|34663.31|34663.31|34663.31|34663.31|34663.31|34663.31|0
1644573500000|2022-02-11 09:58:20|34661.53|34661.53|34661.53|34661.53|34661.53|34661.53|34661.53|34661.53|0
1644573550000|2022-02-11 09:59:10|34663.31|34663.31|34680.53|34680.53|34680.53|34680.53|34663.31|34663.31|0
1644573560000|2022-02-11 09:59:20|34684.09|34684.09|34684.09|34684.09|34684.09|34684.09|34684.09|34684.09|0
1644573620000|2022-02-11 10:00:20|34682.31|34682.31|34682.31|34682.31|34682.31|34682.31|34682.31|34682.31|0
1644573640000|2022-02-11 10:00:40|34684.09|34684.09|34688.39|34688.39|34688.39|34688.39|34684.09|34684.09|0
1644573670000|2022-02-11 10:01:10|34679.78|34679.78|34675.47|34675.47|34679.78|34679.78|34675.47|34675.47|0
1644573680000|2022-02-11 10:01:20|34679.78|34679.78|34679.78|34679.78|34679.78|34679.78|34679.78|34679.78|0
1644573740000|2022-02-11 10:02:20|34676.23|34676.23|34676.23|34676.23|34676.23|34676.23|34676.23|34676.23|0
1644573750000|2022-02-11 10:02:30|34663.31|34663.31|34663.31|34663.31|34663.31|34663.31|34663.31|34663.31|0
1644573790000|2022-02-11 10:03:10|34667.61|34667.61|34667.61|34667.61|34667.61|34667.61|34667.61|34667.61|0
1644573840000|2022-02-11 10:04:00|34671.92|34671.92|34671.92|34671.92|34671.92|34671.92|34671.92|34671.92|0
1644573870000|2022-02-11 10:04:30|34676.23|34676.23|34676.23|34676.23|34680.53|34680.53|34676.23|34676.23|0
1644573880000|2022-02-11 10:04:40|34671.92|34671.92|34671.92|34671.92|34671.92|34671.92|34671.92|34671.92|0
1644573920000|2022-02-11 10:05:20|34667.61|34667.61|34657.22|34657.22|34667.61|34667.61|34657.22|34657.22|0
1644573950000|2022-02-11 10:05:50|34635.69|34635.69|34633.91|34633.91|34642.53|34642.53|34633.91|34633.91|0
1644574030000|2022-02-11 10:07:10|34635.69|34635.69|34638.22|34638.22|34638.22|34638.22|34633.91|34633.91|0
1644574060000|2022-02-11 10:07:40|34642.53|34642.53|34642.53|34642.53|34642.53|34642.53|34633.91|34633.91|0
1644574130000|2022-02-11 10:08:50|34629.61|34629.61|34629.61|34629.61|34629.61|34629.61|34629.61|34629.61|0
1644574150000|2022-02-11 10:09:10|34616.69|34616.69|34603.02|34603.02|34616.69|34616.69|34599.46|34599.46|0
1644574160000|2022-02-11 10:09:20|34598.71|34598.71|34603.02|34603.02|34603.02|34603.02|34598.71|34598.71|0
1644574170000|2022-02-11 10:09:30|34598.71|34598.71|34598.71|34598.71|34598.71|34598.71|34598.71|34598.71|0
1644574190000|2022-02-11 10:09:50|34594.4|34594.4|34580.46|34580.46|34594.4|34594.4|34580.46|34580.46|0
1644574200000|2022-02-11 10:10:00|34589.07|34589.07|34606.3|34606.3|34606.3|34606.3|34589.07|34589.07|0
1644574210000|2022-02-11 10:10:10|34614.16|34614.16|34614.16|34614.16|34614.16|34614.16|34614.16|34614.16|0
1644574220000|2022-02-11 10:10:20|34631.38|34631.38|34622.77|34622.77|34631.38|34631.38|34622.77|34622.77|0
1644574290000|2022-02-11 10:11:30|34631.38|34631.38|34614.16|34614.16|34631.38|34631.38|34614.16|34614.16|0
1644574300000|2022-02-11 10:11:40|34612.38|34612.38|34612.38|34612.38|34612.38|34612.38|34612.38|34612.38|0
1644574410000|2022-02-11 10:13:30|34603.77|34603.77|34620.99|34620.99|34625.3|34625.3|34603.77|34603.77|0
1644574420000|2022-02-11 10:13:40|34622.77|34622.77|34622.77|34622.77|34622.77|34622.77|34622.77|34622.77|0
1644574440000|2022-02-11 10:14:00|34609.85|34609.85|34614.16|34614.16|34614.16|34614.16|34605.54|34605.54|0
1644574450000|2022-02-11 10:14:10|34601.24|34601.24|34596.93|34596.93|34601.24|34601.24|34596.93|34596.93|0
1644574460000|2022-02-11 10:14:20|34590.85|34590.85|34590.85|34590.85|34590.85|34590.85|34590.85|34590.85|0
1644574470000|2022-02-11 10:14:30|34586.54|34586.54|34582.24|34582.24|34586.54|34586.54|34582.24|34582.24|0
1644574530000|2022-02-11 10:15:30|34577.93|34577.93|34582.24|34582.24|34582.24|34582.24|34577.93|34577.93|0
1644574560000|2022-02-11 10:16:00|34586.54|34586.54|34595.15|34595.15|34595.15|34595.15|34586.54|34586.54|0
1644574580000|2022-02-11 10:16:20|34603.77|34603.77|34595.15|34595.15|34603.77|34603.77|34595.15|34595.15|0
1644574620000|2022-02-11 10:17:00|34590.85|34590.85|34590.85|34590.85|34590.85|34590.85|34590.85|34590.85|0
1644574690000|2022-02-11 10:18:10|34603.77|34603.77|34603.77|34603.77|34603.77|34603.77|34603.77|34603.77|0
1644574730000|2022-02-11 10:18:50|34616.69|34616.69|34632.41|34632.41|34632.41|34632.41|34616.69|34616.69|0
1644574810000|2022-02-11 10:20:10|34623.8|34623.8|34617.71|34617.71|34623.8|34623.8|34617.71|34617.71|0
1644574830000|2022-02-11 10:20:30|34609.1|34609.1|34609.1|34609.1|34609.1|34609.1|34609.1|34609.1|0
1644574840000|2022-02-11 10:20:40|34613.41|34613.41|34632.41|34632.41|34632.41|34632.41|34613.41|34613.41|0
1644574860000|2022-02-11 10:21:00|34649.63|34649.63|34658.25|34658.25|34658.25|34658.25|34649.63|34649.63|0
1644574900000|2022-02-11 10:21:40|34653.94|34653.94|34658.25|34658.25|34658.25|34658.25|34653.94|34653.94|0
1644574910000|2022-02-11 10:21:50|34671.17|34671.17|34671.17|34671.17|34671.17|34671.17|34671.17|34671.17|0
1644574930000|2022-02-11 10:22:10|34666.86|34666.86|34666.86|34666.86|34666.86|34666.86|34666.86|34666.86|0
1644574990000|2022-02-11 10:23:10|34668.64|34668.64|34668.64|34668.64|34668.64|34668.64|34668.64|34668.64|0
1644575020000|2022-02-11 10:23:40|34664.33|34664.33|34664.33|34664.33|34664.33|34664.33|34664.33|34664.33|0
1644575030000|2022-02-11 10:23:50|34660.02|34660.02|34655.72|34655.72|34660.02|34660.02|34655.72|34655.72|0
1644575070000|2022-02-11 10:24:30|34651.41|34651.41|34651.41|34651.41|34651.41|34651.41|34651.41|34651.41|0
1644575110000|2022-02-11 10:25:10|34649.63|34649.63|34649.63|34649.63|34649.63|34649.63|34649.63|34649.63|0
1644575170000|2022-02-11 10:26:10|34651.41|34651.41|34651.41|34651.41|34651.41|34651.41|34651.41|34651.41|0
1644575210000|2022-02-11 10:26:50|34653.19|34653.19|34653.19|34653.19|34653.19|34653.19|34653.19|34653.19|0
1644575250000|2022-02-11 10:27:30|34640.27|34640.27|34631.66|34631.66|34640.27|34640.27|34631.66|34631.66|0
1644575270000|2022-02-11 10:27:50|34627.35|34627.35|34623.04|34623.04|34627.35|34627.35|34623.04|34623.04|0
1644575340000|2022-02-11 10:29:00|34691.95|34691.95|34679.03|34679.03|34691.95|34691.95|34674.72|34674.72|0
1644575350000|2022-02-11 10:29:10|34684.36|34684.36|34684.36|34684.36|34684.36|34684.36|34684.36|34684.36|0
1644575370000|2022-02-11 10:29:30|34686.14|34686.14|34694.75|34694.75|34694.75|34694.75|34686.14|34686.14|0
1644575380000|2022-02-11 10:29:40|34707.67|34707.67|34707.67|34707.67|34707.67|34707.67|34707.67|34707.67|0
1644575390000|2022-02-11 10:29:50|34709.45|34709.45|34722.37|34722.37|34730.98|34730.98|34709.45|34709.45|0
1644575410000|2022-02-11 10:30:10|34713.75|34713.75|34713.75|34713.75|34713.75|34713.75|34713.75|34713.75|0
1644575420000|2022-02-11 10:30:20|34696.53|34696.53|34700.83|34700.83|34700.83|34700.83|34696.53|34696.53|0
1644575450000|2022-02-11 10:30:50|34709.45|34709.45|34709.45|34709.45|34709.45|34709.45|34709.45|34709.45|0
1644575490000|2022-02-11 10:31:30|34701.59|34701.59|34705.89|34705.89|34705.89|34705.89|34697.28|34697.28|0
1644575530000|2022-02-11 10:32:10|34701.59|34701.59|34703.36|34703.36|34703.36|34703.36|34701.59|34701.59|0
1644575560000|2022-02-11 10:32:40|34707.67|34707.67|34707.67|34707.67|34707.67|34707.67|34707.67|34707.67|0
1644575620000|2022-02-11 10:33:40|34711.98|34711.98|34703.36|34703.36|34711.98|34711.98|34703.36|34703.36|0
1644575630000|2022-02-11 10:33:50|34694.75|34694.75|34703.36|34703.36|34703.36|34703.36|34694.75|34694.75|0
1644575660000|2022-02-11 10:34:20|34690.44|34690.44|34690.44|34690.44|34690.44|34690.44|34690.44|34690.44|0
1644575700000|2022-02-11 10:35:00|34686.89|34686.89|34678.28|34678.28|34686.89|34686.89|34678.28|34678.28|0
1644575710000|2022-02-11 10:35:10|34686.89|34686.89|34686.89|34686.89|34686.89|34686.89|34686.89|34686.89|0
1644575760000|2022-02-11 10:36:00|34712.73|34712.73|34708.42|34708.42|34712.73|34712.73|34708.42|34708.42|0
1644575770000|2022-02-11 10:36:10|34706.64|34706.64|34706.64|34706.64|34706.64|34706.64|34706.64|34706.64|0
1644575800000|2022-02-11 10:36:40|34689.42|34689.42|34689.42|34689.42|34689.42|34689.42|34689.42|34689.42|0
1644575840000|2022-02-11 10:37:20|34672.19|34672.19|34672.19|34672.19|34672.19|34672.19|34672.19|34672.19|0
1644575870000|2022-02-11 10:37:50|34663.58|34663.58|34667.89|34667.89|34667.89|34667.89|34663.58|34663.58|0
1644575890000|2022-02-11 10:38:10|34702.34|34702.34|34689.42|34689.42|34706.64|34706.64|34689.42|34689.42|0
1644575900000|2022-02-11 10:38:20|34680.81|34680.81|34676.5|34676.5|34680.81|34680.81|34676.5|34676.5|0
1644575910000|2022-02-11 10:38:30|34667.89|34667.89|34667.89|34667.89|34667.89|34667.89|34667.89|34667.89|0
1644575950000|2022-02-11 10:39:10|34680.81|34680.81|34680.81|34680.81|34680.81|34680.81|34680.81|34680.81|0
1644575990000|2022-02-11 10:39:50|34689.42|34689.42|34689.42|34689.42|34689.42|34689.42|34689.42|34689.42|0
1644576140000|2022-02-11 10:42:20|34680.81|34680.81|34698.03|34698.03|34698.03|34698.03|34680.81|34680.81|0
1644576200000|2022-02-11 10:43:20|34680.81|34680.81|34680.81|34680.81|34680.81|34680.81|34680.81|34680.81|0
1644576210000|2022-02-11 10:43:30|34670.42|34670.42|34668.64|34668.64|34670.42|34670.42|34668.64|34668.64|0
1644576240000|2022-02-11 10:44:00|34672.19|34672.19|34672.19|34672.19|34672.19|34672.19|34672.19|34672.19|0
1644576300000|2022-02-11 10:45:00|34676.5|34676.5|34676.5|34676.5|34676.5|34676.5|34676.5|34676.5|0
1644576330000|2022-02-11 10:45:30|34693.72|34693.72|34685.11|34685.11|34693.72|34693.72|34685.11|34685.11|0
1644576350000|2022-02-11 10:45:50|34689.42|34689.42|34689.42|34689.42|34689.42|34689.42|34689.42|34689.42|0
1644576370000|2022-02-11 10:46:10|34685.11|34685.11|34685.11|34685.11|34685.11|34685.11|34685.11|34685.11|0
1644576390000|2022-02-11 10:46:30|34693.72|34693.72|34693.72|34693.72|34693.72|34693.72|34693.72|34693.72|0
1644576410000|2022-02-11 10:46:50|34710.95|34710.95|34739.59|34739.59|34739.59|34739.59|34710.95|34710.95|0
1644576420000|2022-02-11 10:47:00|34726.67|34726.67|34730.98|34730.98|34730.98|34730.98|34722.37|34722.37|0
1644576440000|2022-02-11 10:47:20|34722.37|34722.37|34730.98|34730.98|34730.98|34730.98|34722.37|34722.37|0
1644576450000|2022-02-11 10:47:30|34718.06|34718.06|34730.98|34730.98|34748.2|34748.2|34718.06|34718.06|0
1644576460000|2022-02-11 10:47:40|34735.29|34735.29|34739.59|34739.59|34739.59|34739.59|34735.29|34735.29|0
1644576470000|2022-02-11 10:47:50|34726.67|34726.67|34726.67|34726.67|34726.67|34726.67|34726.67|34726.67|0
1644576510000|2022-02-11 10:48:30|34723.12|34723.12|34723.12|34723.12|34723.12|34723.12|34723.12|34723.12|0
1644576530000|2022-02-11 10:48:50|34718.81|34718.81|34718.81|34718.81|34718.81|34718.81|34718.81|34718.81|0
1644576590000|2022-02-11 10:49:50|34723.12|34723.12|34723.12|34723.12|34723.12|34723.12|34723.12|34723.12|0
1644576600000|2022-02-11 10:50:00|34724.9|34724.9|34729.2|34729.2|34733.51|34733.51|34724.9|34724.9|0
1644576650000|2022-02-11 10:50:50|34720.59|34720.59|34720.59|34720.59|34720.59|34720.59|34720.59|34720.59|0
1644576670000|2022-02-11 10:51:10|34729.2|34729.2|34737.81|34737.81|34737.81|34737.81|34729.2|34729.2|0
1644576720000|2022-02-11 10:52:00|34729.2|34729.2|34716.28|34716.28|34729.2|34729.2|34716.28|34716.28|0
1644576760000|2022-02-11 10:52:40|34720.59|34720.59|34724.9|34724.9|34724.9|34724.9|34720.59|34720.59|0
1644576780000|2022-02-11 10:53:00|34716.28|34716.28|34711.98|34711.98|34716.28|34716.28|34711.98|34711.98|0
1644576790000|2022-02-11 10:53:10|34716.28|34716.28|34716.28|34716.28|34716.28|34716.28|34716.28|34716.28|0
1644576800000|2022-02-11 10:53:20|34720.59|34720.59|34729.2|34729.2|34729.2|34729.2|34720.59|34720.59|0
1644576810000|2022-02-11 10:53:30|34733.51|34733.51|34733.51|34733.51|34733.51|34733.51|34733.51|34733.51|0
1644576820000|2022-02-11 10:53:40|34724.9|34724.9|34724.9|34724.9|34724.9|34724.9|34724.9|34724.9|0
1644576830000|2022-02-11 10:53:50|34720.59|34720.59|34720.59|34720.59|34720.59|34720.59|34720.59|34720.59|0
1644576840000|2022-02-11 10:54:00|34716.28|34716.28|34716.28|34716.28|34716.28|34716.28|34716.28|34716.28|0
1644576850000|2022-02-11 10:54:10|34729.2|34729.2|34729.2|34729.2|34729.2|34729.2|34729.2|34729.2|0
1644576920000|2022-02-11 10:55:20|34730.98|34730.98|34730.98|34730.98|34730.98|34730.98|34730.98|34730.98|0
1644576930000|2022-02-11 10:55:30|34722.37|34722.37|34722.37|34722.37|34722.37|34722.37|34722.37|34722.37|0
1644576940000|2022-02-11 10:55:40|34724.14|34724.14|34724.14|34724.14|34724.14|34724.14|34724.14|34724.14|0
1644576950000|2022-02-11 10:55:50|34722.37|34722.37|34722.37|34722.37|34722.37|34722.37|34722.37|34722.37|0
1644576970000|2022-02-11 10:56:10|34709.45|34709.45|34705.14|34705.14|34709.45|34709.45|34705.14|34705.14|0
1644577000000|2022-02-11 10:56:40|34709.45|34709.45|34718.06|34718.06|34718.06|34718.06|34709.45|34709.45|0
1644577060000|2022-02-11 10:57:40|34713.75|34713.75|34713.75|34713.75|34713.75|34713.75|34713.75|34713.75|0
1644577080000|2022-02-11 10:58:00|34709.45|34709.45|34700.83|34700.83|34709.45|34709.45|34700.83|34700.83|0
1644577100000|2022-02-11 10:58:20|34699.06|34699.06|34699.06|34699.06|34699.06|34699.06|34699.06|34699.06|0
1644577110000|2022-02-11 10:58:30|34703.36|34703.36|34703.36|34703.36|34703.36|34703.36|34703.36|34703.36|0
1644577160000|2022-02-11 10:59:20|34716.28|34716.28|34711.98|34711.98|34716.28|34716.28|34711.98|34711.98|0
1644577250000|2022-02-11 11:00:50|34694.75|34694.75|34694.75|34694.75|34694.75|34694.75|34694.75|34694.75|0
1644577280000|2022-02-11 11:01:20|34690.44|34690.44|34690.44|34690.44|34690.44|34690.44|34690.44|34690.44|0
1644577340000|2022-02-11 11:02:20|34686.14|34686.14|34681.83|34681.83|34686.14|34686.14|34681.83|34681.83|0
1644577350000|2022-02-11 11:02:30|34673.22|34673.22|34673.22|34673.22|34673.22|34673.22|34673.22|34673.22|0
1644577360000|2022-02-11 11:02:40|34686.14|34686.14|34690.44|34690.44|34690.44|34690.44|34686.14|34686.14|0
1644577380000|2022-02-11 11:03:00|34699.06|34699.06|34694.75|34694.75|34703.36|34703.36|34694.75|34694.75|0
1644577420000|2022-02-11 11:03:40|34696.53|34696.53|34698.3|34698.3|34698.3|34698.3|34696.53|34696.53|0
1644577440000|2022-02-11 11:04:00|34694|34694|34694|34694|34694|34694|34694|34694|0
1644577450000|2022-02-11 11:04:10|34692.22|34692.22|34695.77|34695.77|34695.77|34695.77|34692.22|34692.22|0
1644577480000|2022-02-11 11:04:40|34694|34694|34685.38|34685.38|34694|34694|34685.38|34685.38|0
1644577490000|2022-02-11 11:04:50|34681.08|34681.08|34681.08|34681.08|34681.08|34681.08|34681.08|34681.08|0
1644577520000|2022-02-11 11:05:20|34694|34694|34694|34694|34694|34694|34694|34694|0
1644577530000|2022-02-11 11:05:30|34692.22|34692.22|34692.22|34692.22|34692.22|34692.22|34692.22|34692.22|0
1644577570000|2022-02-11 11:06:10|34687.91|34687.91|34687.91|34687.91|34687.91|34687.91|34687.91|34687.91|0
1644577580000|2022-02-11 11:06:20|34683.61|34683.61|34681.83|34681.83|34683.61|34683.61|34681.83|34681.83|0
1644577590000|2022-02-11 11:06:30|34680.05|34680.05|34675.75|34675.75|34680.05|34680.05|34675.75|34675.75|0
1644577600000|2022-02-11 11:06:40|34671.44|34671.44|34671.44|34671.44|34671.44|34671.44|34671.44|34671.44|0
1644577620000|2022-02-11 11:07:00|34680.05|34680.05|34688.67|34688.67|34688.67|34688.67|34680.05|34680.05|0
1644577630000|2022-02-11 11:07:10|34692.97|34692.97|34692.97|34692.97|34692.97|34692.97|34692.97|34692.97|0
1644577650000|2022-02-11 11:07:30|34718.81|34718.81|34705.89|34705.89|34718.81|34718.81|34705.89|34705.89|0
1644577660000|2022-02-11 11:07:40|34701.59|34701.59|34701.59|34701.59|34701.59|34701.59|34701.59|34701.59|0
1644577670000|2022-02-11 11:07:50|34697.28|34697.28|34697.28|34697.28|34697.28|34697.28|34697.28|34697.28|0
1644577680000|2022-02-11 11:08:00|34692.97|34692.97|34691.2|34691.2|34692.97|34692.97|34691.2|34691.2|0
1644577690000|2022-02-11 11:08:10|34692.97|34692.97|34692.97|34692.97|34692.97|34692.97|34692.97|34692.97|0
1644577710000|2022-02-11 11:08:30|34701.59|34701.59|34701.59|34701.59|34701.59|34701.59|34701.59|34701.59|0
1644577740000|2022-02-11 11:09:00|34688.67|34688.67|34688.67|34688.67|34688.67|34688.67|34688.67|34688.67|0
1644577790000|2022-02-11 11:09:50|34684.36|34684.36|34684.36|34684.36|34684.36|34684.36|34684.36|34684.36|0
1644577800000|2022-02-11 11:10:00|34687.91|34687.91|34681.83|34681.83|34687.91|34687.91|34681.83|34681.83|0
1644577820000|2022-02-11 11:10:20|34690.44|34690.44|34690.44|34690.44|34690.44|34690.44|34690.44|34690.44|0
1644577850000|2022-02-11 11:10:50|34686.14|34686.14|34686.14|34686.14|34686.14|34686.14|34686.14|34686.14|0
1644577870000|2022-02-11 11:11:10|34684.36|34684.36|34684.36|34684.36|34684.36|34684.36|34684.36|34684.36|0
1644577880000|2022-02-11 11:11:20|34688.67|34688.67|34692.97|34692.97|34692.97|34692.97|34688.67|34688.67|0
1644577900000|2022-02-11 11:11:40|34696.53|34696.53|34696.53|34696.53|34696.53|34696.53|34696.53|34696.53|0
1644577970000|2022-02-11 11:12:50|34698.3|34698.3|34698.3|34698.3|34698.3|34698.3|34698.3|34698.3|0
1644577990000|2022-02-11 11:13:10|34702.61|34702.61|34694.75|34694.75|34702.61|34702.61|34694.75|34694.75|0
1644578040000|2022-02-11 11:14:00|34690.44|34690.44|34690.44|34690.44|34690.44|34690.44|34690.44|34690.44|0
1644578050000|2022-02-11 11:14:10|34688.67|34688.67|34688.67|34688.67|34688.67|34688.67|34688.67|34688.67|0
1644578060000|2022-02-11 11:14:20|34684.36|34684.36|34680.05|34680.05|34684.36|34684.36|34680.05|34680.05|0
1644578080000|2022-02-11 11:14:40|34671.44|34671.44|34671.44|34671.44|34671.44|34671.44|34671.44|34671.44|0
1644578100000|2022-02-11 11:15:00|34673.22|34673.22|34677.52|34677.52|34677.52|34677.52|34673.22|34673.22|0
1644578120000|2022-02-11 11:15:20|34673.22|34673.22|34673.22|34673.22|34673.22|34673.22|34668.91|34668.91|0
1644578130000|2022-02-11 11:15:30|34676.77|34676.77|34676.77|34676.77|34676.77|34676.77|34676.77|34676.77|0
1644578220000|2022-02-11 11:17:00|34668.16|34668.16|34668.16|34668.16|34668.16|34668.16|34668.16|34668.16|0
1644578350000|2022-02-11 11:19:10|34664.6|34664.6|34655.99|34655.99|34664.6|34664.6|34651.68|34651.68|0
1644578390000|2022-02-11 11:19:50|34647.38|34647.38|34647.38|34647.38|34647.38|34647.38|34647.38|34647.38|0
1644578400000|2022-02-11 11:20:00|34643.07|34643.07|34638.77|34638.77|34643.07|34643.07|34638.77|34638.77|0
1644578430000|2022-02-11 11:20:30|34634.46|34634.46|34634.46|34634.46|34634.46|34634.46|34634.46|34634.46|0
1644578450000|2022-02-11 11:20:50|34625.85|34625.85|34625.85|34625.85|34625.85|34625.85|34625.85|34625.85|0
1644578480000|2022-02-11 11:21:20|34634.46|34634.46|34634.46|34634.46|34634.46|34634.46|34634.46|34634.46|0
1644578490000|2022-02-11 11:21:30|34625.85|34625.85|34621.54|34621.54|34625.85|34625.85|34621.54|34621.54|0
1644578510000|2022-02-11 11:21:50|34625.85|34625.85|34632.68|34632.68|34634.46|34634.46|34621.54|34621.54|0
1644578540000|2022-02-11 11:22:20|34628.38|34628.38|34619.76|34619.76|34628.38|34628.38|34619.76|34619.76|0
1644578550000|2022-02-11 11:22:30|34615.46|34615.46|34615.46|34615.46|34615.46|34615.46|34615.46|34615.46|0
1644578570000|2022-02-11 11:22:50|34602.54|34602.54|34598.23|34598.23|34602.54|34602.54|34598.23|34598.23|0
1644578620000|2022-02-11 11:23:40|34594.68|34594.68|34591.12|34591.12|34594.68|34594.68|34591.12|34591.12|0
1644578630000|2022-02-11 11:23:50|34599.73|34599.73|34604.04|34604.04|34604.04|34604.04|34599.73|34599.73|0
1644578670000|2022-02-11 11:24:30|34607.6|34607.6|34607.6|34607.6|34607.6|34607.6|34607.6|34607.6|0
1644578680000|2022-02-11 11:24:40|34602.26|34602.26|34602.26|34602.26|34602.26|34602.26|34602.26|34602.26|0
1644578690000|2022-02-11 11:24:50|34597.96|34597.96|34597.96|34597.96|34597.96|34597.96|34597.96|34597.96|0
1644578700000|2022-02-11 11:25:00|34602.26|34602.26|34602.26|34602.26|34602.26|34602.26|34602.26|34602.26|0
1644578780000|2022-02-11 11:26:20|34600.49|34600.49|34600.49|34600.49|34600.49|34600.49|34600.49|34600.49|0
1644578790000|2022-02-11 11:26:30|34583.26|34583.26|34586.81|34586.81|34586.81|34586.81|34583.26|34583.26|0
1644578800000|2022-02-11 11:26:40|34595.43|34595.43|34595.43|34595.43|34595.43|34595.43|34595.43|34595.43|0
1644578810000|2022-02-11 11:26:50|34605.07|34605.07|34613.68|34613.68|34613.68|34613.68|34605.07|34605.07|0
1644578820000|2022-02-11 11:27:00|34615.46|34615.46|34615.46|34615.46|34615.46|34615.46|34615.46|34615.46|0
1644578830000|2022-02-11 11:27:10|34617.23|34617.23|34617.23|34617.23|34617.23|34617.23|34617.23|34617.23|0
1644578840000|2022-02-11 11:27:20|34615.46|34615.46|34617.23|34617.23|34617.23|34617.23|34615.46|34615.46|0
1644578870000|2022-02-11 11:27:50|34613.68|34613.68|34613.68|34613.68|34613.68|34613.68|34613.68|34613.68|0
1644578890000|2022-02-11 11:28:10|34622.29|34622.29|34660.3|34660.3|34660.3|34660.3|34622.29|34622.29|0
1644578930000|2022-02-11 11:28:50|34655.99|34655.99|34655.99|34655.99|34655.99|34655.99|34655.99|34655.99|0
1644578950000|2022-02-11 11:29:10|34651.68|34651.68|34651.68|34651.68|34651.68|34651.68|34651.68|34651.68|0
1644579000000|2022-02-11 11:30:00|34655.99|34655.99|34655.99|34655.99|34655.99|34655.99|34655.99|34655.99|0
1644579010000|2022-02-11 11:30:10|34657.77|34657.77|34674.24|34674.24|34674.24|34674.24|34657.77|34657.77|0
1644579020000|2022-02-11 11:30:20|34677.8|34677.8|34677.8|34677.8|34677.8|34677.8|34677.8|34677.8|0
1644579030000|2022-02-11 11:30:30|34674.24|34674.24|34687.16|34687.16|34687.16|34687.16|34674.24|34674.24|0
1644579080000|2022-02-11 11:31:20|34676.77|34676.77|34676.77|34676.77|34676.77|34676.77|34676.77|34676.77|0
1644579120000|2022-02-11 11:32:00|34673.22|34673.22|34673.22|34673.22|34673.22|34673.22|34673.22|34673.22|0
1644579130000|2022-02-11 11:32:10|34677.52|34677.52|34677.52|34677.52|34677.52|34677.52|34677.52|34677.52|0
1644579160000|2022-02-11 11:32:40|34673.22|34673.22|34671.44|34671.44|34673.22|34673.22|34671.44|34671.44|0
1644579180000|2022-02-11 11:33:00|34667.13|34667.13|34667.13|34667.13|34667.13|34667.13|34667.13|34667.13|0
1644579190000|2022-02-11 11:33:10|34662.83|34662.83|34662.83|34662.83|34662.83|34662.83|34662.83|34662.83|0
1644579210000|2022-02-11 11:33:30|34675.75|34675.75|34671.44|34671.44|34675.75|34675.75|34671.44|34671.44|0
1644579230000|2022-02-11 11:33:50|34675.75|34675.75|34675.75|34675.75|34675.75|34675.75|34675.75|34675.75|0
1644579300000|2022-02-11 11:35:00|34680.05|34680.05|34680.05|34680.05|34684.36|34684.36|34680.05|34680.05|0
1644579310000|2022-02-11 11:35:10|34681.83|34681.83|34681.83|34681.83|34681.83|34681.83|34681.83|34681.83|0
1644579320000|2022-02-11 11:35:20|34683.61|34683.61|34683.61|34683.61|34683.61|34683.61|34683.61|34683.61|0
1644579330000|2022-02-11 11:35:30|34696.53|34696.53|34696.53|34696.53|34696.53|34696.53|34696.53|34696.53|0
1644579370000|2022-02-11 11:36:10|34694.75|34694.75|34694.75|34694.75|34694.75|34694.75|34694.75|34694.75|0
1644579390000|2022-02-11 11:36:30|34686.14|34686.14|34686.14|34686.14|34686.14|34686.14|34686.14|34686.14|0
1644579420000|2022-02-11 11:37:00|34681.83|34681.83|34681.83|34681.83|34681.83|34681.83|34681.83|34681.83|0
1644579430000|2022-02-11 11:37:10|34677.52|34677.52|34675.75|34675.75|34677.52|34677.52|34675.75|34675.75|0
1644579490000|2022-02-11 11:38:10|34662.83|34662.83|34662.83|34662.83|34662.83|34662.83|34662.83|34662.83|0
1644579500000|2022-02-11 11:38:20|34658.52|34658.52|34658.52|34658.52|34658.52|34658.52|34658.52|34658.52|0
1644579510000|2022-02-11 11:38:30|34654.21|34654.21|34654.21|34654.21|34654.21|34654.21|34654.21|34654.21|0
1644579530000|2022-02-11 11:38:50|34662.83|34662.83|34662.83|34662.83|34662.83|34662.83|34662.83|34662.83|0
1644579540000|2022-02-11 11:39:00|34667.13|34667.13|34667.13|34667.13|34667.13|34667.13|34667.13|34667.13|0
1644579570000|2022-02-11 11:39:30|34675.75|34675.75|34675.75|34675.75|34675.75|34675.75|34675.75|34675.75|0
1644579610000|2022-02-11 11:40:10|34667.13|34667.13|34667.13|34667.13|34667.13|34667.13|34667.13|34667.13|0
1644579620000|2022-02-11 11:40:20|34662.83|34662.83|34662.83|34662.83|34662.83|34662.83|34662.83|34662.83|0
1644579660000|2022-02-11 11:41:00|34664.6|34664.6|34664.6|34664.6|34664.6|34664.6|34664.6|34664.6|0
1644579670000|2022-02-11 11:41:10|34666.38|34666.38|34666.38|34666.38|34668.16|34668.16|34666.38|34666.38|0
1644579720000|2022-02-11 11:42:00|34664.6|34664.6|34647.38|34647.38|34664.6|34664.6|34647.38|34647.38|0
1644579730000|2022-02-11 11:42:10|34643.07|34643.07|34647.38|34647.38|34647.38|34647.38|34643.07|34643.07|0
1644579790000|2022-02-11 11:43:10|34643.07|34643.07|34643.07|34643.07|34643.07|34643.07|34643.07|34643.07|0
1644579800000|2022-02-11 11:43:20|34641.29|34641.29|34641.29|34641.29|34641.29|34641.29|34641.29|34641.29|0
1644579830000|2022-02-11 11:43:50|34628.38|34628.38|34628.38|34628.38|34628.38|34628.38|34628.38|34628.38|0
1644579840000|2022-02-11 11:44:00|34632.68|34632.68|34641.29|34641.29|34641.29|34641.29|34632.68|34632.68|0
1644579870000|2022-02-11 11:44:30|34635.96|34635.96|34635.96|34635.96|34635.96|34635.96|34635.96|34635.96|0
1644579890000|2022-02-11 11:44:50|34627.35|34627.35|34627.35|34627.35|34627.35|34627.35|34627.35|34627.35|0
1644579940000|2022-02-11 11:45:40|34618.74|34618.74|34619.49|34619.49|34619.49|34619.49|34615.18|34615.18|0
1644580020000|2022-02-11 11:47:00|34610.88|34610.88|34610.88|34610.88|34610.88|34610.88|34610.88|34610.88|0
1644580030000|2022-02-11 11:47:10|34615.18|34615.18|34623.8|34623.8|34623.8|34623.8|34615.18|34615.18|0
1644580090000|2022-02-11 11:48:10|34632.41|34632.41|34638.49|34638.49|34638.49|34638.49|34632.41|34632.41|0
1644580120000|2022-02-11 11:48:40|34647.11|34647.11|34647.11|34647.11|34647.11|34647.11|34647.11|34647.11|0
1644580150000|2022-02-11 11:49:10|34642.8|34642.8|34642.8|34642.8|34642.8|34642.8|34642.8|34642.8|0
1644580160000|2022-02-11 11:49:20|34634.19|34634.19|34634.19|34634.19|34634.19|34634.19|34634.19|34634.19|0
1644580180000|2022-02-11 11:49:40|34647.11|34647.11|34647.11|34647.11|34647.11|34647.11|34647.11|34647.11|0
1644580230000|2022-02-11 11:50:30|34642.8|34642.8|34632.41|34632.41|34642.8|34642.8|34632.41|34632.41|0
1644580250000|2022-02-11 11:50:50|34641.02|34641.02|34641.02|34641.02|34641.02|34641.02|34641.02|34641.02|0
1644580260000|2022-02-11 11:51:00|34645.33|34645.33|34645.33|34645.33|34645.33|34645.33|34645.33|34645.33|0
1644580310000|2022-02-11 11:51:50|34649.63|34649.63|34649.63|34649.63|34649.63|34649.63|34649.63|34649.63|0
1644580320000|2022-02-11 11:52:00|34654.97|34654.97|34665.36|34665.36|34665.36|34665.36|34654.97|34654.97|0
1644580330000|2022-02-11 11:52:10|34661.05|34661.05|34661.05|34661.05|34661.05|34661.05|34661.05|34661.05|0
1644580430000|2022-02-11 11:53:50|34656.74|34656.74|34654.97|34654.97|34656.74|34656.74|34654.97|34654.97|0
1644580440000|2022-02-11 11:54:00|34646.35|34646.35|34646.35|34646.35|34646.35|34646.35|34642.05|34642.05|0
1644580470000|2022-02-11 11:54:30|34654.97|34654.97|34669.66|34669.66|34669.66|34669.66|34654.97|34654.97|0
1644580530000|2022-02-11 11:55:30|34673.97|34673.97|34665.36|34665.36|34673.97|34673.97|34665.36|34665.36|0
1644580540000|2022-02-11 11:55:40|34669.66|34669.66|34669.66|34669.66|34669.66|34669.66|34669.66|34669.66|0
1644580560000|2022-02-11 11:56:00|34665.36|34665.36|34665.36|34665.36|34665.36|34665.36|34665.36|34665.36|0
1644580650000|2022-02-11 11:57:30|34661.05|34661.05|34661.05|34661.05|34661.05|34661.05|34661.05|34661.05|0
1644580690000|2022-02-11 11:58:10|34665.36|34665.36|34665.36|34665.36|34665.36|34665.36|34665.36|34665.36|0
1644580740000|2022-02-11 11:59:00|34667.13|34667.13|34654.97|34654.97|34667.13|34667.13|34654.97|34654.97|0
1644580780000|2022-02-11 11:59:40|34659.27|34659.27|34667.13|34667.13|34667.13|34667.13|34659.27|34659.27|0
1644580850000|2022-02-11 12:00:50|34662.83|34662.83|34667.13|34667.13|34667.13|34667.13|34662.83|34662.83|0
1644580900000|2022-02-11 12:01:40|34658.52|34658.52|34662.83|34662.83|34662.83|34662.83|34658.52|34658.52|0
1644580920000|2022-02-11 12:02:00|34667.13|34667.13|34667.13|34667.13|34667.13|34667.13|34667.13|34667.13|0
1644580930000|2022-02-11 12:02:10|34680.05|34680.05|34680.05|34680.05|34680.05|34680.05|34680.05|34680.05|0
1644580940000|2022-02-11 12:02:20|34671.44|34671.44|34684.36|34684.36|34684.36|34684.36|34671.44|34671.44|0
1644580980000|2022-02-11 12:03:00|34671.44|34671.44|34684.36|34684.36|34684.36|34684.36|34671.44|34671.44|0
1644580990000|2022-02-11 12:03:10|34688.67|34688.67|34688.67|34688.67|34688.67|34688.67|34680.05|34680.05|0
1644581000000|2022-02-11 12:03:20|34684.36|34684.36|34697.28|34697.28|34705.89|34705.89|34684.36|34684.36|0
1644581010000|2022-02-11 12:03:30|34692.97|34692.97|34692.97|34692.97|34692.97|34692.97|34692.97|34692.97|0
1644581030000|2022-02-11 12:03:50|34701.59|34701.59|34701.59|34701.59|34701.59|34701.59|34701.59|34701.59|0
1644581130000|2022-02-11 12:05:30|34697.28|34697.28|34697.28|34697.28|34697.28|34697.28|34697.28|34697.28|0
1644581150000|2022-02-11 12:05:50|34688.67|34688.67|34688.67|34688.67|34688.67|34688.67|34688.67|34688.67|0
1644581160000|2022-02-11 12:06:00|34680.05|34680.05|34680.05|34680.05|34680.05|34680.05|34680.05|34680.05|0
1644581170000|2022-02-11 12:06:10|34684.36|34684.36|34680.05|34680.05|34684.36|34684.36|34680.05|34680.05|0
1644581180000|2022-02-11 12:06:20|34675.75|34675.75|34675.75|34675.75|34675.75|34675.75|34675.75|34675.75|0
1644581220000|2022-02-11 12:07:00|34667.13|34667.13|34667.13|34667.13|34667.13|34667.13|34667.13|34667.13|0
1644581230000|2022-02-11 12:07:10|34658.52|34658.52|34658.52|34658.52|34658.52|34658.52|34658.52|34658.52|0
1644581250000|2022-02-11 12:07:30|34653.19|34653.19|34648.88|34648.88|34653.19|34653.19|34648.88|34648.88|0
1644581270000|2022-02-11 12:07:50|34640.27|34640.27|34640.27|34640.27|34640.27|34640.27|34640.27|34640.27|0
1644581290000|2022-02-11 12:08:10|34635.96|34635.96|34631.66|34631.66|34635.96|34635.96|34631.66|34631.66|0
1644581330000|2022-02-11 12:08:50|34627.35|34627.35|34631.66|34631.66|34631.66|34631.66|34627.35|34627.35|0
1644581360000|2022-02-11 12:09:20|34635.96|34635.96|34635.96|34635.96|34635.96|34635.96|34635.96|34635.96|0
1644581370000|2022-02-11 12:09:30|34618.74|34618.74|34618.74|34618.74|34618.74|34618.74|34618.74|34618.74|0
1644581380000|2022-02-11 12:09:40|34614.43|34614.43|34618.74|34618.74|34618.74|34618.74|34614.43|34614.43|0
1644581390000|2022-02-11 12:09:50|34623.04|34623.04|34633.43|34633.43|34633.43|34633.43|34623.04|34623.04|0
1644581430000|2022-02-11 12:10:30|34637.74|34637.74|34637.74|34637.74|34637.74|34637.74|34637.74|34637.74|0
1644581470000|2022-02-11 12:11:10|34624.82|34624.82|34624.82|34624.82|34624.82|34624.82|34624.82|34624.82|0
1644581550000|2022-02-11 12:12:30|34620.51|34620.51|34620.51|34620.51|34620.51|34620.51|34620.51|34620.51|0
1644581570000|2022-02-11 12:12:50|34629.13|34629.13|34629.13|34629.13|34629.13|34629.13|34629.13|34629.13|0
1644581580000|2022-02-11 12:13:00|34637.74|34637.74|34637.74|34637.74|34637.74|34637.74|34637.74|34637.74|0
1644581640000|2022-02-11 12:14:00|34629.13|34629.13|34624.82|34624.82|34629.13|34629.13|34624.82|34624.82|0
1644581670000|2022-02-11 12:14:30|34633.43|34633.43|34633.43|34633.43|34633.43|34633.43|34633.43|34633.43|0
1644581680000|2022-02-11 12:14:40|34629.13|34629.13|34629.13|34629.13|34629.13|34629.13|34629.13|34629.13|0
1644581710000|2022-02-11 12:15:10|34665.36|34665.36|34652.44|34652.44|34665.36|34665.36|34652.44|34652.44|0
1644581720000|2022-02-11 12:15:20|34654.21|34654.21|34654.21|34654.21|34654.21|34654.21|34654.21|34654.21|0
1644581750000|2022-02-11 12:15:50|34645.6|34645.6|34645.6|34645.6|34645.6|34645.6|34645.6|34645.6|0
1644581770000|2022-02-11 12:16:10|34647.38|34647.38|34647.38|34647.38|34647.38|34647.38|34647.38|34647.38|0
1644581930000|2022-02-11 12:18:50|34649.16|34649.16|34649.16|34649.16|34649.16|34649.16|34649.16|34649.16|0
1644581980000|2022-02-11 12:19:40|34636.24|34636.24|34624.07|34624.07|34636.24|34636.24|34624.07|34624.07|0
1644581990000|2022-02-11 12:19:50|34619.76|34619.76|34619.76|34619.76|34619.76|34619.76|34619.76|34619.76|0
1644582000000|2022-02-11 12:20:00|34615.46|34615.46|34628.38|34628.38|34628.38|34628.38|34615.46|34615.46|0
1644582010000|2022-02-11 12:20:10|34624.82|34624.82|34624.82|34624.82|34624.82|34624.82|34624.82|34624.82|0
1644582030000|2022-02-11 12:20:30|34620.51|34620.51|34620.51|34620.51|34620.51|34620.51|34620.51|34620.51|0
1644582040000|2022-02-11 12:20:40|34624.82|34624.82|34624.82|34624.82|34624.82|34624.82|34624.82|34624.82|0
1644582120000|2022-02-11 12:22:00|34623.04|34623.04|34623.04|34623.04|34623.04|34623.04|34623.04|34623.04|0
1644582160000|2022-02-11 12:22:40|34618.74|34618.74|34618.74|34618.74|34618.74|34618.74|34618.74|34618.74|0
1644582270000|2022-02-11 12:24:30|34614.43|34614.43|34614.43|34614.43|34614.43|34614.43|34614.43|34614.43|0
1644582380000|2022-02-11 12:26:20|34623.04|34623.04|34623.04|34623.04|34623.04|34623.04|34623.04|34623.04|0
1644582440000|2022-02-11 12:27:20|34627.35|34627.35|34627.35|34627.35|34627.35|34627.35|34627.35|34627.35|0
1644582450000|2022-02-11 12:27:30|34629.13|34629.13|34629.13|34629.13|34629.13|34629.13|34629.13|34629.13|0
1644582460000|2022-02-11 12:27:40|34625.57|34625.57|34625.57|34625.57|34625.57|34625.57|34625.57|34625.57|0
1644582480000|2022-02-11 12:28:00|34621.27|34621.27|34621.27|34621.27|34621.27|34621.27|34621.27|34621.27|0
1644582510000|2022-02-11 12:28:30|34616.96|34616.96|34616.96|34616.96|34616.96|34616.96|34616.96|34616.96|0
1644582520000|2022-02-11 12:28:40|34612.65|34612.65|34608.35|34608.35|34612.65|34612.65|34608.35|34608.35|0
1644582570000|2022-02-11 12:29:30|34604.04|34604.04|34604.04|34604.04|34604.04|34604.04|34604.04|34604.04|0
1644582580000|2022-02-11 12:29:40|34602.26|34602.26|34602.26|34602.26|34602.26|34602.26|34602.26|34602.26|0
1644582600000|2022-02-11 12:30:00|34606.57|34606.57|34606.57|34606.57|34606.57|34606.57|34606.57|34606.57|0
1644582610000|2022-02-11 12:30:10|34615.18|34615.18|34623.8|34623.8|34623.8|34623.8|34615.18|34615.18|0
1644582650000|2022-02-11 12:30:50|34615.18|34615.18|34615.18|34615.18|34615.18|34615.18|34615.18|34615.18|0
1644582670000|2022-02-11 12:31:10|34628.1|34628.1|34628.1|34628.1|34628.1|34628.1|34628.1|34628.1|0
1644582700000|2022-02-11 12:31:40|34636.72|34636.72|34649.63|34649.63|34649.63|34649.63|34636.72|34636.72|0
1644582710000|2022-02-11 12:31:50|34653.94|34653.94|34651.41|34651.41|34653.94|34653.94|34649.63|34649.63|0
1644582720000|2022-02-11 12:32:00|34653.19|34653.19|34654.21|34654.21|34658.52|34658.52|34653.19|34653.19|0
1644582770000|2022-02-11 12:32:50|34658.52|34658.52|34658.52|34658.52|34658.52|34658.52|34658.52|34658.52|0
1644582780000|2022-02-11 12:33:00|34654.21|34654.21|34641.29|34641.29|34654.21|34654.21|34641.29|34641.29|0
1644582790000|2022-02-11 12:33:10|34637.74|34637.74|34637.74|34637.74|34637.74|34637.74|34637.74|34637.74|0
1644582820000|2022-02-11 12:33:40|34635.96|34635.96|34635.96|34635.96|34635.96|34635.96|34635.96|34635.96|0
1644582840000|2022-02-11 12:34:00|34627.35|34627.35|34627.35|34627.35|34627.35|34627.35|34627.35|34627.35|0
1644582900000|2022-02-11 12:35:00|34614.43|34614.43|34614.43|34614.43|34614.43|34614.43|34614.43|34614.43|0
1644582920000|2022-02-11 12:35:20|34612.65|34612.65|34612.65|34612.65|34612.65|34612.65|34612.65|34612.65|0
1644582970000|2022-02-11 12:36:10|34608.35|34608.35|34608.35|34608.35|34608.35|34608.35|34608.35|34608.35|0
1644582990000|2022-02-11 12:36:30|34616.96|34616.96|34625.57|34625.57|34625.57|34625.57|34616.96|34616.96|0
1644583090000|2022-02-11 12:38:10|34616.96|34616.96|34616.96|34616.96|34616.96|34616.96|34616.96|34616.96|0
1644583110000|2022-02-11 12:38:30|34612.65|34612.65|34612.65|34612.65|34612.65|34612.65|34612.65|34612.65|0
1644583140000|2022-02-11 12:39:00|34604.04|34604.04|34604.04|34604.04|34604.04|34604.04|34604.04|34604.04|0
1644583160000|2022-02-11 12:39:20|34608.35|34608.35|34608.35|34608.35|34608.35|34608.35|34608.35|34608.35|0
1644583170000|2022-02-11 12:39:30|34621.27|34621.27|34616.96|34616.96|34621.27|34621.27|34616.96|34616.96|0
1644583290000|2022-02-11 12:41:30|34612.65|34612.65|34612.65|34612.65|34612.65|34612.65|34612.65|34612.65|0
1644583300000|2022-02-11 12:41:40|34608.35|34608.35|34608.35|34608.35|34608.35|34608.35|34608.35|34608.35|0
1644583330000|2022-02-11 12:42:10|34604.04|34604.04|34604.04|34604.04|34604.04|34604.04|34604.04|34604.04|0
1644583340000|2022-02-11 12:42:20|34612.65|34612.65|34612.65|34612.65|34612.65|34612.65|34612.65|34612.65|0
1644583360000|2022-02-11 12:42:40|34608.35|34608.35|34608.35|34608.35|34608.35|34608.35|34608.35|34608.35|0
1644583440000|2022-02-11 12:44:00|34616.96|34616.96|34612.65|34612.65|34616.96|34616.96|34612.65|34612.65|0
1644583490000|2022-02-11 12:44:50|34616.96|34616.96|34616.96|34616.96|34616.96|34616.96|34616.96|34616.96|0
1644583560000|2022-02-11 12:46:00|34612.65|34612.65|34612.65|34612.65|34612.65|34612.65|34612.65|34612.65|0
1644583610000|2022-02-11 12:46:50|34616.96|34616.96|34625.57|34625.57|34625.57|34625.57|34616.96|34616.96|0
1644583650000|2022-02-11 12:47:30|34629.88|34629.88|34629.88|34629.88|34629.88|34629.88|34629.88|34629.88|0
1644583710000|2022-02-11 12:48:30|34621.27|34621.27|34621.27|34621.27|34621.27|34621.27|34621.27|34621.27|0
1644583720000|2022-02-11 12:48:40|34623.04|34623.04|34623.04|34623.04|34623.04|34623.04|34623.04|34623.04|0
1644583740000|2022-02-11 12:49:00|34631.66|34631.66|34631.66|34631.66|34631.66|34631.66|34631.66|34631.66|0
1644583810000|2022-02-11 12:50:10|34633.43|34633.43|34633.43|34633.43|34635.21|34635.21|34633.43|34633.43|0
1644583820000|2022-02-11 12:50:20|34635.21|34635.21|34635.21|34635.21|34635.21|34635.21|34633.43|34633.43|0
1644583830000|2022-02-11 12:50:30|34636.99|34636.99|34635.21|34635.21|34636.99|34636.99|34635.21|34635.21|0
1644584000000|2022-02-11 12:53:20|34636.99|34636.99|34636.99|34636.99|34636.99|34636.99|34636.99|34636.99|0
1644584030000|2022-02-11 12:53:50|34624.07|34624.07|34619.76|34619.76|34624.07|34624.07|34619.76|34619.76|0
1644584050000|2022-02-11 12:54:10|34624.07|34624.07|34628.38|34628.38|34641.29|34641.29|34624.07|34624.07|0
1644584090000|2022-02-11 12:54:50|34632.68|34632.68|34632.68|34632.68|34632.68|34632.68|34632.68|34632.68|0
1644584110000|2022-02-11 12:55:10|34634.46|34634.46|34634.46|34634.46|34634.46|34634.46|34634.46|34634.46|0
1644584150000|2022-02-11 12:55:50|34630.9|34630.9|34630.9|34630.9|34630.9|34630.9|34630.9|34630.9|0
1644584300000|2022-02-11 12:58:20|34626.6|34626.6|34626.6|34626.6|34626.6|34626.6|34622.29|34622.29|0
1644584320000|2022-02-11 12:58:40|34617.99|34617.99|34617.99|34617.99|34617.99|34617.99|34617.99|34617.99|0
1644584370000|2022-02-11 12:59:30|34626.6|34626.6|34626.6|34626.6|34626.6|34626.6|34626.6|34626.6|0
1644584400000|2022-02-11 13:00:00|34622.29|34622.29|34622.29|34622.29|34622.29|34622.29|34622.29|34622.29|0
1644584520000|2022-02-11 13:02:00|34617.99|34617.99|34617.99|34617.99|34617.99|34617.99|34617.99|34617.99|0
1644584540000|2022-02-11 13:02:20|34622.29|34622.29|34622.29|34622.29|34622.29|34622.29|34622.29|34622.29|0
1644584600000|2022-02-11 13:03:20|34626.6|34626.6|34643.07|34643.07|34643.07|34643.07|34626.6|34626.6|0
1644584650000|2022-02-11 13:04:10|34651.68|34651.68|34655.99|34655.99|34655.99|34655.99|34651.68|34651.68|0
1644584660000|2022-02-11 13:04:20|34657.77|34657.77|34659.55|34659.55|34659.55|34659.55|34657.77|34657.77|0
1644584670000|2022-02-11 13:04:30|34650.93|34650.93|34650.93|34650.93|34650.93|34650.93|34650.93|34650.93|0
1644584780000|2022-02-11 13:06:20|34633.71|34633.71|34633.71|34633.71|34633.71|34633.71|34633.71|34633.71|0
1644584790000|2022-02-11 13:06:30|34638.01|34638.01|34633.71|34633.71|34638.01|34638.01|34633.71|34633.71|0
1644584800000|2022-02-11 13:06:40|34629.4|34629.4|34633.71|34633.71|34633.71|34633.71|34629.4|34629.4|0
1644584810000|2022-02-11 13:06:50|34637.26|34637.26|34637.26|34637.26|34637.26|34637.26|34637.26|34637.26|0
1644584830000|2022-02-11 13:07:10|34628.65|34628.65|34628.65|34628.65|34628.65|34628.65|34628.65|34628.65|0
1644584900000|2022-02-11 13:08:20|34624.34|34624.34|34624.34|34624.34|34624.34|34624.34|34624.34|34624.34|0
1644584920000|2022-02-11 13:08:40|34632.95|34632.95|34632.95|34632.95|34632.95|34632.95|34632.95|34632.95|0
1644584940000|2022-02-11 13:09:00|34628.65|34628.65|34641.57|34641.57|34641.57|34641.57|34628.65|34628.65|0
1644585110000|2022-02-11 13:11:50|34639.79|34639.79|34639.79|34639.79|34639.79|34639.79|34639.79|34639.79|0
1644585160000|2022-02-11 13:12:40|34638.01|34638.01|34638.01|34638.01|34638.01|34638.01|34638.01|34638.01|0
1644585170000|2022-02-11 13:12:50|34633.71|34633.71|34631.93|34631.93|34633.71|34633.71|34631.93|34631.93|0
1644585210000|2022-02-11 13:13:30|34625.85|34625.85|34625.85|34625.85|34625.85|34625.85|34625.85|34625.85|0
1644585230000|2022-02-11 13:13:50|34624.07|34624.07|34624.07|34624.07|34624.07|34624.07|34624.07|34624.07|0
1644585260000|2022-02-11 13:14:20|34632.68|34632.68|34641.29|34641.29|34641.29|34641.29|34632.68|34632.68|0
1644585270000|2022-02-11 13:14:30|34632.68|34632.68|34632.68|34632.68|34632.68|34632.68|34632.68|34632.68|0
1644585280000|2022-02-11 13:14:40|34636.99|34636.99|34636.99|34636.99|34636.99|34636.99|34636.99|34636.99|0
1644585320000|2022-02-11 13:15:20|34628.38|34628.38|34628.38|34628.38|34628.38|34628.38|34628.38|34628.38|0
1644585370000|2022-02-11 13:16:10|34626.6|34626.6|34622.29|34622.29|34630.9|34630.9|34622.29|34622.29|0
1644585420000|2022-02-11 13:17:00|34620.51|34620.51|34620.51|34620.51|34620.51|34620.51|34620.51|34620.51|0
1644585450000|2022-02-11 13:17:30|34616.21|34616.21|34616.21|34616.21|34616.21|34616.21|34616.21|34616.21|0
1644585480000|2022-02-11 13:18:00|34620.51|34620.51|34620.51|34620.51|34620.51|34620.51|34620.51|34620.51|0
1644585510000|2022-02-11 13:18:30|34629.13|34629.13|34629.13|34629.13|34629.13|34629.13|34629.13|34629.13|0
1644585520000|2022-02-11 13:18:40|34620.51|34620.51|34622.29|34622.29|34622.29|34622.29|34620.51|34620.51|0
1644585540000|2022-02-11 13:19:00|34626.6|34626.6|34630.9|34630.9|34630.9|34630.9|34626.6|34626.6|0
1644585560000|2022-02-11 13:19:20|34639.52|34639.52|34656.74|34656.74|34656.74|34656.74|34639.52|34639.52|0
1644585570000|2022-02-11 13:19:30|34660.3|34660.3|34655.99|34655.99|34660.3|34660.3|34655.99|34655.99|0
1644585600000|2022-02-11 13:20:00|34651.68|34651.68|34651.68|34651.68|34651.68|34651.68|34651.68|34651.68|0
1644585620000|2022-02-11 13:20:20|34660.3|34660.3|34670.69|34670.69|34670.69|34670.69|34660.3|34660.3|0
1644585630000|2022-02-11 13:20:30|34672.47|34672.47|34694|34694|34694|34694|34672.47|34672.47|0
1644585640000|2022-02-11 13:20:40|34702.61|34702.61|34702.61|34702.61|34702.61|34702.61|34702.61|34702.61|0
1644585650000|2022-02-11 13:20:50|34711.22|34711.22|34711.22|34711.22|34711.22|34711.22|34711.22|34711.22|0
1644585660000|2022-02-11 13:21:00|34715.53|34715.53|34719.84|34719.84|34719.84|34719.84|34715.53|34715.53|0
1644585670000|2022-02-11 13:21:10|34728.45|34728.45|34754.29|34754.29|34754.29|34754.29|34728.45|34728.45|0
1644585680000|2022-02-11 13:21:20|34759.62|34759.62|34759.62|34759.62|34759.62|34759.62|34759.62|34759.62|0
1644585690000|2022-02-11 13:21:30|34751.01|34751.01|34744.92|34744.92|34751.01|34751.01|34744.92|34744.92|0
1644585710000|2022-02-11 13:21:50|34749.23|34749.23|34749.23|34749.23|34749.23|34749.23|34749.23|34749.23|0
1644585740000|2022-02-11 13:22:20|34747.45|34747.45|34745.68|34745.68|34747.45|34747.45|34745.68|34745.68|0
1644585780000|2022-02-11 13:23:00|34737.06|34737.06|34737.06|34737.06|34737.06|34737.06|34737.06|34737.06|0
1644585820000|2022-02-11 13:23:40|34741.37|34741.37|34741.37|34741.37|34741.37|34741.37|34741.37|34741.37|0
1644585900000|2022-02-11 13:25:00|34732.76|34732.76|34728.45|34728.45|34732.76|34732.76|34728.45|34728.45|0
1644585950000|2022-02-11 13:25:50|34732.76|34732.76|34741.37|34741.37|34741.37|34741.37|34732.76|34732.76|0
1644585960000|2022-02-11 13:26:00|34754.29|34754.29|34754.29|34754.29|34754.29|34754.29|34754.29|34754.29|0
1644585980000|2022-02-11 13:26:20|34756.07|34756.07|34756.07|34756.07|34756.07|34756.07|34756.07|34756.07|0
1644585990000|2022-02-11 13:26:30|34757.84|34757.84|34757.84|34757.84|34757.84|34757.84|34757.84|34757.84|0
1644586010000|2022-02-11 13:26:50|34744.92|34744.92|34744.92|34744.92|34744.92|34744.92|34744.92|34744.92|0
1644586030000|2022-02-11 13:27:10|34740.62|34740.62|34744.92|34744.92|34744.92|34744.92|34740.62|34740.62|0
1644586060000|2022-02-11 13:27:40|34746.7|34746.7|34746.7|34746.7|34746.7|34746.7|34746.7|34746.7|0
1644586090000|2022-02-11 13:28:10|34742.39|34742.39|34742.39|34742.39|34742.39|34742.39|34742.39|34742.39|0
1644586180000|2022-02-11 13:29:40|34729.47|34729.47|34703.64|34703.64|34729.47|34729.47|34703.64|34703.64|0
1644586190000|2022-02-11 13:29:50|34707.94|34707.94|34707.94|34707.94|34707.94|34707.94|34707.94|34707.94|0
1644586200000|2022-02-11 13:30:00|34712.25|34712.25|34712.25|34712.25|34712.25|34712.25|34712.25|34712.25|0
1644586250000|2022-02-11 13:30:50|34716.56|34716.56|34716.56|34716.56|34716.56|34716.56|34716.56|34716.56|0
1644586260000|2022-02-11 13:31:00|34712.25|34712.25|34712.25|34712.25|34712.25|34712.25|34712.25|34712.25|0
1644586280000|2022-02-11 13:31:20|34708.69|34708.69|34708.69|34708.69|34708.69|34708.69|34708.69|34708.69|0
1644586290000|2022-02-11 13:31:30|34713|34713|34717.31|34717.31|34717.31|34717.31|34700.08|34700.08|0
1644586300000|2022-02-11 13:31:40|34713|34713|34708.69|34708.69|34713|34713|34700.08|34700.08|0
1644586310000|2022-02-11 13:31:50|34700.08|34700.08|34700.08|34700.08|34704.39|34704.39|34691.47|34691.47|0
1644586320000|2022-02-11 13:32:00|34698.3|34698.3|34698.3|34698.3|34698.3|34698.3|34698.3|34698.3|0
1644586340000|2022-02-11 13:32:20|34694|34694|34698.3|34698.3|34698.3|34698.3|34689.69|34689.69|0
1644586380000|2022-02-11 13:33:00|34706.92|34706.92|34700.83|34700.83|34706.92|34706.92|34700.83|34700.83|0
1644586410000|2022-02-11 13:33:30|34705.14|34705.14|34705.14|34705.14|34705.14|34705.14|34705.14|34705.14|0
1644586440000|2022-02-11 13:34:00|34696.53|34696.53|34694.75|34694.75|34696.53|34696.53|34694.75|34694.75|0
1644586450000|2022-02-11 13:34:10|34684.36|34684.36|34684.36|34684.36|34684.36|34684.36|34684.36|34684.36|0
1644586470000|2022-02-11 13:34:30|34688.67|34688.67|34688.67|34688.67|34688.67|34688.67|34688.67|34688.67|0
1644586490000|2022-02-11 13:34:50|34692.97|34692.97|34692.97|34692.97|34692.97|34692.97|34692.97|34692.97|0
1644586520000|2022-02-11 13:35:20|34696.53|34696.53|34694.75|34694.75|34696.53|34696.53|34694.75|34694.75|0
1644586540000|2022-02-11 13:35:40|34677.52|34677.52|34677.52|34677.52|34677.52|34677.52|34677.52|34677.52|0
1644586550000|2022-02-11 13:35:50|34673.22|34673.22|34673.22|34673.22|34673.22|34673.22|34673.22|34673.22|0
1644586570000|2022-02-11 13:36:10|34668.91|34668.91|34668.91|34668.91|34668.91|34668.91|34668.91|34668.91|0
1644586610000|2022-02-11 13:36:50|34673.22|34673.22|34673.22|34673.22|34673.22|34673.22|34673.22|34673.22|0
1644586620000|2022-02-11 13:37:00|34668.91|34668.91|34668.91|34668.91|34668.91|34668.91|34668.91|34668.91|0
1644586630000|2022-02-11 13:37:10|34677.52|34677.52|34694.75|34694.75|34694.75|34694.75|34677.52|34677.52|0
1644586640000|2022-02-11 13:37:20|34690.44|34690.44|34690.44|34690.44|34690.44|34690.44|34690.44|34690.44|0
1644586650000|2022-02-11 13:37:30|34692.22|34692.22|34692.22|34692.22|34692.22|34692.22|34692.22|34692.22|0
1644586700000|2022-02-11 13:38:20|34694|34694|34689.69|34689.69|34702.61|34702.61|34689.69|34689.69|0
1644586710000|2022-02-11 13:38:30|34685.38|34685.38|34685.38|34685.38|34685.38|34685.38|34685.38|34685.38|0
1644586740000|2022-02-11 13:39:00|34681.08|34681.08|34681.08|34681.08|34681.08|34681.08|34681.08|34681.08|0
1644586750000|2022-02-11 13:39:10|34672.47|34672.47|34672.47|34672.47|34672.47|34672.47|34672.47|34672.47|0
1644586770000|2022-02-11 13:39:30|34676.77|34676.77|34676.77|34676.77|34676.77|34676.77|34676.77|34676.77|0
1644586790000|2022-02-11 13:39:50|34706.92|34706.92|34714.78|34714.78|34717.31|34717.31|34695.77|34695.77|0
1644586850000|2022-02-11 13:40:50|34749.23|34749.23|34744.92|34744.92|34749.23|34749.23|34744.92|34744.92|0
1644586860000|2022-02-11 13:41:00|34749.23|34749.23|34749.23|34749.23|34749.23|34749.23|34749.23|34749.23|0
1644586870000|2022-02-11 13:41:10|34753.54|34753.54|34753.54|34753.54|34753.54|34753.54|34753.54|34753.54|0
1644586880000|2022-02-11 13:41:20|34744.92|34744.92|34740.62|34740.62|34744.92|34744.92|34740.62|34740.62|0
1644586890000|2022-02-11 13:41:30|34732|34732|34719.08|34719.08|34732|34732|34719.08|34719.08|0
1644586900000|2022-02-11 13:41:40|34732|34732|34736.31|34736.31|34736.31|34736.31|34732|34732|0
1644586980000|2022-02-11 13:43:00|34734.53|34734.53|34734.53|34734.53|34734.53|34734.53|34734.53|34734.53|0
1644586990000|2022-02-11 13:43:10|34721.61|34721.61|34721.61|34721.61|34721.61|34721.61|34721.61|34721.61|0
1644587000000|2022-02-11 13:43:20|34730.23|34730.23|34725.92|34725.92|34730.23|34730.23|34725.92|34725.92|0
1644587010000|2022-02-11 13:43:30|34711.22|34711.22|34711.22|34711.22|34711.22|34711.22|34711.22|34711.22|0
1644587020000|2022-02-11 13:43:40|34709.45|34709.45|34713.75|34713.75|34713.75|34713.75|34709.45|34709.45|0
1644587030000|2022-02-11 13:43:50|34705.14|34705.14|34709.45|34709.45|34709.45|34709.45|34705.14|34705.14|0
1644587050000|2022-02-11 13:44:10|34707.67|34707.67|34707.67|34707.67|34707.67|34707.67|34707.67|34707.67|0
1644587080000|2022-02-11 13:44:40|34711.98|34711.98|34716.28|34716.28|34716.28|34716.28|34711.98|34711.98|0
1644587100000|2022-02-11 13:45:00|34714.5|34714.5|34714.5|34714.5|34714.5|34714.5|34714.5|34714.5|0
1644587110000|2022-02-11 13:45:10|34710.2|34710.2|34710.2|34710.2|34710.2|34710.2|34710.2|34710.2|0
1644587130000|2022-02-11 13:45:30|34701.59|34701.59|34701.59|34701.59|34701.59|34701.59|34701.59|34701.59|0
1644587180000|2022-02-11 13:46:20|34697.28|34697.28|34697.28|34697.28|34697.28|34697.28|34697.28|34697.28|0
1644587210000|2022-02-11 13:46:50|34692.97|34692.97|34692.97|34692.97|34692.97|34692.97|34692.97|34692.97|0
1644587240000|2022-02-11 13:47:20|34697.28|34697.28|34697.28|34697.28|34701.59|34701.59|34697.28|34697.28|0
1644587280000|2022-02-11 13:48:00|34705.89|34705.89|34697.28|34697.28|34705.89|34705.89|34688.67|34688.67|0
1644587290000|2022-02-11 13:48:10|34688.67|34688.67|34675.75|34675.75|34688.67|34688.67|34675.75|34675.75|0
1644587310000|2022-02-11 13:48:30|34684.36|34684.36|34684.36|34684.36|34697.28|34697.28|34680.05|34680.05|0
1644587330000|2022-02-11 13:48:50|34697.28|34697.28|34688.67|34688.67|34697.28|34697.28|34688.67|34688.67|0
1644587340000|2022-02-11 13:49:00|34701.59|34701.59|34701.59|34701.59|34701.59|34701.59|34701.59|34701.59|0
1644587350000|2022-02-11 13:49:10|34692.97|34692.97|34688.67|34688.67|34705.89|34705.89|34688.67|34688.67|0
1644587370000|2022-02-11 13:49:30|34701.59|34701.59|34684.36|34684.36|34701.59|34701.59|34684.36|34684.36|0
1644587380000|2022-02-11 13:49:40|34697.28|34697.28|34697.28|34697.28|34705.89|34705.89|34692.97|34692.97|0
1644587390000|2022-02-11 13:49:50|34692.97|34692.97|34692.97|34692.97|34692.97|34692.97|34692.97|34692.97|0
1644587400000|2022-02-11 13:50:00|34718.81|34718.81|34714.5|34714.5|34718.81|34718.81|34714.5|34714.5|0
1644587410000|2022-02-11 13:50:10|34716.28|34716.28|34716.28|34716.28|34716.28|34716.28|34716.28|34716.28|0
1644587460000|2022-02-11 13:51:00|34707.67|34707.67|34707.67|34707.67|34707.67|34707.67|34707.67|34707.67|0
1644587470000|2022-02-11 13:51:10|34711.98|34711.98|34707.67|34707.67|34716.28|34716.28|34703.36|34703.36|0
1644587480000|2022-02-11 13:51:20|34703.36|34703.36|34703.36|34703.36|34703.36|34703.36|34703.36|34703.36|0
1644587490000|2022-02-11 13:51:30|34705.14|34705.14|34705.14|34705.14|34705.14|34705.14|34705.14|34705.14|0
1644587510000|2022-02-11 13:51:50|34706.92|34706.92|34710.47|34710.47|34710.47|34710.47|34706.92|34706.92|0
1644587520000|2022-02-11 13:52:00|34708.69|34708.69|34708.69|34708.69|34708.69|34708.69|34708.69|34708.69|0
1644587550000|2022-02-11 13:52:30|34710.47|34710.47|34710.47|34710.47|34710.47|34710.47|34710.47|34710.47|0
1644587580000|2022-02-11 13:53:00|34714.78|34714.78|34723.39|34723.39|34723.39|34723.39|34714.78|34714.78|0
1644587610000|2022-02-11 13:53:30|34727.7|34727.7|34732|34732|34732|34732|34727.7|34727.7|0
1644587640000|2022-02-11 13:54:00|34723.39|34723.39|34717.31|34717.31|34723.39|34723.39|34717.31|34717.31|0
1644587680000|2022-02-11 13:54:40|34725.92|34725.92|34725.92|34725.92|34725.92|34725.92|34725.92|34725.92|0
1644587720000|2022-02-11 13:55:20|34713|34713|34716.56|34716.56|34716.56|34716.56|34713|34713|0
1644587730000|2022-02-11 13:55:30|34712.25|34712.25|34712.25|34712.25|34712.25|34712.25|34712.25|34712.25|0
1644587740000|2022-02-11 13:55:40|34716.56|34716.56|34716.56|34716.56|34716.56|34716.56|34716.56|34716.56|0
1644587820000|2022-02-11 13:57:00|34712.25|34712.25|34712.25|34712.25|34712.25|34712.25|34712.25|34712.25|0
1644587840000|2022-02-11 13:57:20|34710.47|34710.47|34710.47|34710.47|34710.47|34710.47|34710.47|34710.47|0
1644587850000|2022-02-11 13:57:30|34698.3|34698.3|34698.3|34698.3|34698.3|34698.3|34698.3|34698.3|0
1644587860000|2022-02-11 13:57:40|34694|34694|34694|34694|34694|34694|34694|34694|0
1644587870000|2022-02-11 13:57:50|34692.22|34692.22|34692.22|34692.22|34692.22|34692.22|34692.22|34692.22|0
1644587890000|2022-02-11 13:58:10|34687.91|34687.91|34683.61|34683.61|34687.91|34687.91|34683.61|34683.61|0
1644587900000|2022-02-11 13:58:20|34687.91|34687.91|34687.91|34687.91|34687.91|34687.91|34687.91|34687.91|0
1644587920000|2022-02-11 13:58:40|34696.53|34696.53|34696.53|34696.53|34696.53|34696.53|34696.53|34696.53|0
1644587930000|2022-02-11 13:58:50|34698.3|34698.3|34698.3|34698.3|34698.3|34698.3|34698.3|34698.3|0
1644587940000|2022-02-11 13:59:00|34694|34694|34694|34694|34694|34694|34694|34694|0
1644587960000|2022-02-11 13:59:20|34685.38|34685.38|34683.61|34683.61|34685.38|34685.38|34683.61|34683.61|0
1644587990000|2022-02-11 13:59:50|34687.91|34687.91|34683.61|34683.61|34687.91|34687.91|34683.61|34683.61|0
1644588000000|2022-02-11 14:00:00|34679.3|34679.3|34679.3|34679.3|34679.3|34679.3|34679.3|34679.3|0
1644588020000|2022-02-11 14:00:20|34692.22|34692.22|34683.61|34683.61|34696.53|34696.53|34683.61|34683.61|0
1644588030000|2022-02-11 14:00:30|34680.05|34680.05|34680.05|34680.05|34680.05|34680.05|34680.05|34680.05|0
1644588040000|2022-02-11 14:00:40|34690.44|34690.44|34694.75|34694.75|34694.75|34694.75|34690.44|34690.44|0
1644588050000|2022-02-11 14:00:50|34686.14|34686.14|34677.52|34677.52|34686.14|34686.14|34677.52|34677.52|0
1644588060000|2022-02-11 14:01:00|34679.3|34679.3|34679.3|34679.3|34679.3|34679.3|34675.75|34675.75|0
1644588070000|2022-02-11 14:01:10|34675.75|34675.75|34675.75|34675.75|34675.75|34675.75|34675.75|34675.75|0
1644588080000|2022-02-11 14:01:20|34677.52|34677.52|34677.52|34677.52|34677.52|34677.52|34677.52|34677.52|0
1644588110000|2022-02-11 14:01:50|34681.83|34681.83|34681.83|34681.83|34681.83|34681.83|34681.83|34681.83|0
1644588120000|2022-02-11 14:02:00|34683.61|34683.61|34683.61|34683.61|34683.61|34683.61|34683.61|34683.61|0
1644588140000|2022-02-11 14:02:20|34670.69|34670.69|34670.69|34670.69|34670.69|34670.69|34670.69|34670.69|0
1644588190000|2022-02-11 14:03:10|34665.36|34665.36|34665.36|34665.36|34665.36|34665.36|34665.36|34665.36|0
1644588200000|2022-02-11 14:03:20|34652.44|34652.44|34656.74|34656.74|34656.74|34656.74|34652.44|34652.44|0
1644588240000|2022-02-11 14:04:00|34661.05|34661.05|34661.05|34661.05|34661.05|34661.05|34661.05|34661.05|0
1644588260000|2022-02-11 14:04:20|34665.36|34665.36|34665.36|34665.36|34665.36|34665.36|34665.36|34665.36|0
1644588270000|2022-02-11 14:04:30|34669.66|34669.66|34669.66|34669.66|34669.66|34669.66|34669.66|34669.66|0
1644588290000|2022-02-11 14:04:50|34673.97|34673.97|34673.97|34673.97|34673.97|34673.97|34673.97|34673.97|0
1644588300000|2022-02-11 14:05:00|34665.36|34665.36|34665.36|34665.36|34665.36|34665.36|34665.36|34665.36|0
1644588310000|2022-02-11 14:05:10|34667.13|34667.13|34680.05|34680.05|34680.05|34680.05|34667.13|34667.13|0
1644588320000|2022-02-11 14:05:20|34675.75|34675.75|34671.44|34671.44|34675.75|34675.75|34671.44|34671.44|0
1644588360000|2022-02-11 14:06:00|34667.89|34667.89|34667.89|34667.89|34667.89|34667.89|34667.89|34667.89|0
1644588420000|2022-02-11 14:07:00|34676.5|34676.5|34670.42|34670.42|34676.5|34676.5|34670.42|34670.42|0
1644588450000|2022-02-11 14:07:30|34674.72|34674.72|34674.72|34674.72|34674.72|34674.72|34674.72|34674.72|0
1644588470000|2022-02-11 14:07:50|34661.8|34661.8|34666.11|34666.11|34666.11|34666.11|34661.8|34661.8|0
1644588480000|2022-02-11 14:08:00|34670.42|34670.42|34670.42|34670.42|34670.42|34670.42|34670.42|34670.42|0
1644588490000|2022-02-11 14:08:10|34668.64|34668.64|34668.64|34668.64|34668.64|34668.64|34668.64|34668.64|0
1644588530000|2022-02-11 14:08:50|34660.02|34660.02|34664.33|34664.33|34664.33|34664.33|34660.02|34660.02|0
1644588540000|2022-02-11 14:09:00|34651.41|34651.41|34653.94|34653.94|34655.72|34655.72|34651.41|34651.41|0
1644588560000|2022-02-11 14:09:20|34655.72|34655.72|34655.72|34655.72|34655.72|34655.72|34655.72|34655.72|0
1644588580000|2022-02-11 14:09:40|34657.5|34657.5|34653.94|34653.94|34657.5|34657.5|34653.94|34653.94|0
1644588600000|2022-02-11 14:10:00|34662.55|34662.55|34662.55|34662.55|34662.55|34662.55|34662.55|34662.55|0
1644588610000|2022-02-11 14:10:10|34671.17|34671.17|34671.17|34671.17|34671.17|34671.17|34671.17|34671.17|0
1644588620000|2022-02-11 14:10:20|34658.25|34658.25|34658.25|34658.25|34658.25|34658.25|34658.25|34658.25|0
1644588650000|2022-02-11 14:10:50|34649.63|34649.63|34653.94|34653.94|34662.55|34662.55|34649.63|34649.63|0
1644588660000|2022-02-11 14:11:00|34649.63|34649.63|34666.86|34666.86|34666.86|34666.86|34649.63|34649.63|0
1644588670000|2022-02-11 14:11:10|34681.56|34681.56|34664.33|34664.33|34681.56|34681.56|34664.33|34664.33|0
1644588680000|2022-02-11 14:11:20|34666.11|34666.11|34666.11|34666.11|34666.11|34666.11|34666.11|34666.11|0
1644588770000|2022-02-11 14:12:50|34664.33|34664.33|34664.33|34664.33|34664.33|34664.33|34664.33|34664.33|0
1644588780000|2022-02-11 14:13:00|34662.55|34662.55|34660.78|34660.78|34662.55|34662.55|34660.78|34660.78|0
1644588800000|2022-02-11 14:13:20|34665.08|34665.08|34665.08|34665.08|34665.08|34665.08|34665.08|34665.08|0
1644588820000|2022-02-11 14:13:40|34669.39|34669.39|34668.64|34668.64|34681.56|34681.56|34660.02|34660.02|0
1644588830000|2022-02-11 14:13:50|34685.86|34685.86|34694.48|34694.48|34694.48|34694.48|34668.64|34668.64|0
1644588840000|2022-02-11 14:14:00|34703.09|34703.09|34710.95|34710.95|34719.56|34719.56|34702.34|34702.34|0
1644588850000|2022-02-11 14:14:10|34715.26|34715.26|34710.95|34710.95|34715.26|34715.26|34710.95|34710.95|0
1644588860000|2022-02-11 14:14:20|34715.26|34715.26|34719.56|34719.56|34719.56|34719.56|34715.26|34715.26|0
1644588870000|2022-02-11 14:14:30|34723.87|34723.87|34706.64|34706.64|34732.48|34732.48|34706.64|34706.64|0
1644588890000|2022-02-11 14:14:50|34710.95|34710.95|34710.95|34710.95|34710.95|34710.95|34710.95|34710.95|0
1644588900000|2022-02-11 14:15:00|34715.26|34715.26|34719.56|34719.56|34719.56|34719.56|34715.26|34715.26|0
1644588910000|2022-02-11 14:15:10|34715.26|34715.26|34719.56|34719.56|34719.56|34719.56|34715.26|34715.26|0
1644588930000|2022-02-11 14:15:30|34723.87|34723.87|34719.56|34719.56|34728.18|34728.18|34715.26|34715.26|0
1644588940000|2022-02-11 14:15:40|34723.87|34723.87|34727.42|34727.42|34727.42|34727.42|34723.87|34723.87|0
1644588950000|2022-02-11 14:15:50|34744.65|34744.65|34736.04|34736.04|34744.65|34744.65|34736.04|34736.04|0
1644589020000|2022-02-11 14:17:00|34740.34|34740.34|34740.34|34740.34|34740.34|34740.34|34740.34|34740.34|0
1644589030000|2022-02-11 14:17:10|34748.96|34748.96|34752.51|34752.51|34752.51|34752.51|34748.96|34748.96|0
1644589040000|2022-02-11 14:17:20|34743.9|34743.9|34730.98|34730.98|34743.9|34743.9|34730.98|34730.98|0
1644589050000|2022-02-11 14:17:30|34727.42|34727.42|34727.42|34727.42|34727.42|34727.42|34727.42|34727.42|0
1644589100000|2022-02-11 14:18:20|34729.2|34729.2|34729.2|34729.2|34737.81|34737.81|34724.9|34724.9|0
1644589120000|2022-02-11 14:18:40|34733.51|34733.51|34729.2|34729.2|34733.51|34733.51|34729.2|34729.2|0
1644589140000|2022-02-11 14:19:00|34737.81|34737.81|34750.73|34750.73|34762.9|34762.9|34737.81|34737.81|0
1644589150000|2022-02-11 14:19:10|34752.51|34752.51|34754.29|34754.29|34754.29|34754.29|34752.51|34752.51|0
1644589160000|2022-02-11 14:19:20|34758.59|34758.59|34741.37|34741.37|34758.59|34758.59|34741.37|34741.37|0
1644589170000|2022-02-11 14:19:30|34754.29|34754.29|34754.29|34754.29|34754.29|34754.29|34754.29|34754.29|0
1644589180000|2022-02-11 14:19:40|34762.9|34762.9|34745.68|34745.68|34762.9|34762.9|34741.37|34741.37|0
1644589200000|2022-02-11 14:20:00|34758.59|34758.59|34758.59|34758.59|34758.59|34758.59|34758.59|34758.59|0
1644589210000|2022-02-11 14:20:10|34767.21|34767.21|34767.21|34767.21|34767.21|34767.21|34767.21|34767.21|0
1644589220000|2022-02-11 14:20:20|34775.82|34775.82|34775.82|34775.82|34775.82|34775.82|34775.82|34775.82|0
1644589240000|2022-02-11 14:20:40|34784.43|34784.43|34767.21|34767.21|34784.43|34784.43|34758.59|34758.59|0
1644589250000|2022-02-11 14:20:50|34762.9|34762.9|34758.59|34758.59|34762.9|34762.9|34758.59|34758.59|0
1644589290000|2022-02-11 14:21:30|34762.9|34762.9|34754.29|34754.29|34762.9|34762.9|34754.29|34754.29|0
1644589310000|2022-02-11 14:21:50|34771.51|34771.51|34771.51|34771.51|34801.66|34801.66|34771.51|34771.51|0
1644589320000|2022-02-11 14:22:00|34780.13|34780.13|34775.82|34775.82|34780.13|34780.13|34775.82|34775.82|0
1644589370000|2022-02-11 14:22:50|34784.43|34784.43|34780.13|34780.13|34784.43|34784.43|34780.13|34780.13|0
1644589390000|2022-02-11 14:23:10|34771.51|34771.51|34761.12|34761.12|34771.51|34771.51|34761.12|34761.12|0
1644589440000|2022-02-11 14:24:00|34769.74|34769.74|34769.74|34769.74|34769.74|34769.74|34769.74|34769.74|0
1644589450000|2022-02-11 14:24:10|34761.12|34761.12|34756.82|34756.82|34761.12|34761.12|34756.82|34756.82|0
1644589460000|2022-02-11 14:24:20|34765.43|34765.43|34765.43|34765.43|34765.43|34765.43|34765.43|34765.43|0
1644589480000|2022-02-11 14:24:40|34761.12|34761.12|34761.12|34761.12|34761.12|34761.12|34761.12|34761.12|0
1644589500000|2022-02-11 14:25:00|34765.43|34765.43|34765.43|34765.43|34765.43|34765.43|34765.43|34765.43|0
1644589510000|2022-02-11 14:25:10|34756.82|34756.82|34761.12|34761.12|34761.12|34761.12|34756.82|34756.82|0
1644589520000|2022-02-11 14:25:20|34756.82|34756.82|34743.9|34743.9|34756.82|34756.82|34743.9|34743.9|0
1644589540000|2022-02-11 14:25:40|34748.2|34748.2|34743.9|34743.9|34748.2|34748.2|34743.9|34743.9|0
1644589580000|2022-02-11 14:26:20|34748.2|34748.2|34743.9|34743.9|34748.2|34748.2|34743.9|34743.9|0
1644589620000|2022-02-11 14:27:00|34752.51|34752.51|34756.82|34756.82|34756.82|34756.82|34752.51|34752.51|0
1644589630000|2022-02-11 14:27:10|34752.51|34752.51|34743.9|34743.9|34752.51|34752.51|34743.9|34743.9|0
1644589640000|2022-02-11 14:27:20|34739.59|34739.59|34726.67|34726.67|34739.59|34739.59|34726.67|34726.67|0
1644589650000|2022-02-11 14:27:30|34735.29|34735.29|34735.29|34735.29|34735.29|34735.29|34735.29|34735.29|0
1644589660000|2022-02-11 14:27:40|34739.59|34739.59|34743.9|34743.9|34743.9|34743.9|34739.59|34739.59|0
1644589690000|2022-02-11 14:28:10|34742.12|34742.12|34742.12|34742.12|34742.12|34742.12|34742.12|34742.12|0
1644589700000|2022-02-11 14:28:20|34746.43|34746.43|34733.51|34733.51|34746.43|34746.43|34733.51|34733.51|0
1644589710000|2022-02-11 14:28:30|34724.9|34724.9|34724.9|34724.9|34724.9|34724.9|34724.9|34724.9|0
1644589740000|2022-02-11 14:29:00|34733.51|34733.51|34733.51|34733.51|34733.51|34733.51|34733.51|34733.51|0
1644589770000|2022-02-11 14:29:30|34729.2|34729.2|34720.59|34720.59|34729.2|34729.2|34720.59|34720.59|0
1644589780000|2022-02-11 14:29:40|34724.9|34724.9|34724.9|34724.9|34724.9|34724.9|34724.9|34724.9|0
1644589790000|2022-02-11 14:29:50|34729.2|34729.2|34756.82|34756.82|34782.66|34782.66|34729.2|34729.2|0
1644589800000|2022-02-11 14:30:00|34752.51|34752.51|34774.04|34774.04|34782.66|34782.66|34752.51|34752.51|0
1644589810000|2022-02-11 14:30:10|34765.43|34765.43|34765.43|34765.43|34769.74|34769.74|34765.43|34765.43|0
1644589820000|2022-02-11 14:30:20|34769.74|34769.74|34769.74|34769.74|34769.74|34769.74|34769.74|34769.74|0
1644589830000|2022-02-11 14:30:30|34774.04|34774.04|34782.66|34782.66|34795.58|34795.58|34769.74|34769.74|0
1644589840000|2022-02-11 14:30:40|34791.27|34791.27|34808.5|34808.5|34808.5|34808.5|34791.27|34791.27|0
1644589850000|2022-02-11 14:30:50|34804.19|34804.19|34814.58|34814.58|34814.58|34814.58|34801.66|34801.66|0
1644589860000|2022-02-11 14:31:00|34818.89|34818.89|34818.89|34818.89|34818.89|34818.89|34804.19|34804.19|0
1644589870000|2022-02-11 14:31:10|34853.34|34853.34|34887.79|34887.79|34887.79|34887.79|34840.42|34840.42|0
1644589880000|2022-02-11 14:31:20|34896.4|34896.4|34896.4|34896.4|34913.63|34913.63|34883.48|34883.48|0
1644589890000|2022-02-11 14:31:30|34905.02|34905.02|34900.71|34900.71|34913.63|34913.63|34879.18|34879.18|0
1644589900000|2022-02-11 14:31:40|34896.4|34896.4|34918.21|34918.21|34918.21|34918.21|34896.4|34896.4|0
1644589910000|2022-02-11 14:31:50|34922.51|34922.51|34922.51|34922.51|34939.74|34939.74|34922.51|34922.51|0
1644589920000|2022-02-11 14:32:00|34926.82|34926.82|34940.77|34940.77|34944.05|34944.05|34926.82|34926.82|0
1644589930000|2022-02-11 14:32:10|34949.38|34949.38|34982.33|34982.33|34984.1|34984.1|34945.07|34945.07|0
1644589940000|2022-02-11 14:32:20|34973.71|34973.71|34956.49|34956.49|34973.71|34973.71|34956.49|34956.49|0
1644589950000|2022-02-11 14:32:30|34978.02|34978.02|35012.47|35012.47|35012.47|35012.47|34973.71|34973.71|0
1644589960000|2022-02-11 14:32:40|35003.86|35003.86|34999.55|34999.55|35021.08|35021.08|34995.25|34995.25|0
1644589970000|2022-02-11 14:32:50|34997.77|34997.77|35007.41|35007.41|35016.03|35016.03|34989.16|34989.16|0
1644589980000|2022-02-11 14:33:00|35003.11|35003.11|35046.17|35046.17|35054.78|35054.78|35003.11|35003.11|0
1644589990000|2022-02-11 14:33:10|35041.86|35041.86|35034.28|35034.28|35051.5|35051.5|35025.66|35025.66|0
1644590000000|2022-02-11 14:33:20|35025.66|35025.66|34999.82|34999.82|35029.97|35029.97|34970.43|34970.43|0
1644590010000|2022-02-11 14:33:30|34993.36|34993.36|34996.27|34996.27|34996.27|34996.27|34970.43|34970.43|0
1644590020000|2022-02-11 14:33:40|34989.81|34989.81|34966.12|34966.12|34989.81|34989.81|34966.12|34966.12|0
1644590030000|2022-02-11 14:33:50|34963.97|34963.97|34970.43|34970.43|34970.43|34970.43|34961.82|34961.82|0
1644590040000|2022-02-11 14:34:00|34979.04|34979.04|34991.96|34991.96|34996.27|34996.27|34979.04|34979.04|0
1644590050000|2022-02-11 14:34:10|34996.27|34996.27|35048.97|35048.97|35048.97|35048.97|34996.27|34996.27|0
1644590060000|2022-02-11 14:34:20|35050.75|35050.75|35059.36|35059.36|35063.67|35063.67|35050.75|35050.75|0
1644590070000|2022-02-11 14:34:30|35063.67|35063.67|35081.92|35081.92|35096.62|35096.62|35063.67|35063.67|0
1644590080000|2022-02-11 14:34:40|35080.14|35080.14|35084.45|35084.45|35093.06|35093.06|35067.98|35067.98|0
1644590090000|2022-02-11 14:34:50|35071.53|35071.53|35093.06|35093.06|35097.37|35097.37|35069.38|35069.38|0
1644590100000|2022-02-11 14:35:00|35088.76|35088.76|35099.9|35099.9|35112.82|35112.82|35058.99|35058.99|0
1644590110000|2022-02-11 14:35:10|35091.29|35091.29|35127.51|35127.51|35127.51|35127.51|35091.29|35091.29|0
1644590120000|2022-02-11 14:35:20|35125.36|35125.36|35129.02|35129.02|35153.35|35153.35|35121.43|35121.43|0
1644590130000|2022-02-11 14:35:30|35137.63|35137.63|35081.65|35081.65|35137.63|35137.63|35081.65|35081.65|0
1644590140000|2022-02-11 14:35:40|35073.03|35073.03|35085.95|35085.95|35090.26|35090.26|35073.03|35073.03|0
1644590150000|2022-02-11 14:35:50|35081.65|35081.65|35094.57|35094.57|35098.87|35098.87|35081.65|35081.65|0
1644590160000|2022-02-11 14:36:00|35096.34|35096.34|35122.18|35122.18|35139.41|35139.41|35096.34|35096.34|0
1644590170000|2022-02-11 14:36:10|35126.49|35126.49|35128.27|35128.27|35136.88|35136.88|35126.49|35126.49|0
1644590180000|2022-02-11 14:36:20|35123.96|35123.96|35127.51|35127.51|35131.82|35131.82|35118.9|35118.9|0
1644590190000|2022-02-11 14:36:30|35123.21|35123.21|35143.99|35143.99|35153.35|35153.35|35123.21|35123.21|0
1644590200000|2022-02-11 14:36:40|35152.6|35152.6|35169.83|35169.83|35174.13|35174.13|35143.99|35143.99|0
1644590210000|2022-02-11 14:36:50|35165.52|35165.52|35139.68|35139.68|35165.52|35165.52|35131.07|35131.07|0
1644590220000|2022-02-11 14:37:00|35156.91|35156.91|35152.6|35152.6|35174.13|35174.13|35139.68|35139.68|0
1644590230000|2022-02-11 14:37:10|35148.3|35148.3|35147.27|35147.27|35152.6|35152.6|35142.96|35142.96|0
1644590240000|2022-02-11 14:37:20|35142.96|35142.96|35134.35|35134.35|35155.88|35155.88|35134.35|35134.35|0
1644590250000|2022-02-11 14:37:30|35125.74|35125.74|35121.43|35121.43|35125.74|35125.74|35121.43|35121.43|0
1644590260000|2022-02-11 14:37:40|35130.04|35130.04|35125.74|35125.74|35130.04|35130.04|35121.43|35121.43|0
1644590270000|2022-02-11 14:37:50|35130.04|35130.04|35085.2|35085.2|35130.04|35130.04|35085.2|35085.2|0
1644590280000|2022-02-11 14:38:00|35080.9|35080.9|35096.34|35096.34|35096.34|35096.34|35079.12|35079.12|0
1644590290000|2022-02-11 14:38:10|35087.73|35087.73|35113.57|35113.57|35117.88|35117.88|35087.73|35087.73|0
1644590300000|2022-02-11 14:38:20|35111.79|35111.79|35117.88|35117.88|35117.88|35117.88|35111.79|35111.79|0
1644590310000|2022-02-11 14:38:30|35109.26|35109.26|35092.04|35092.04|35109.26|35109.26|35083.42|35083.42|0
1644590320000|2022-02-11 14:38:40|35083.42|35083.42|35083.42|35083.42|35092.04|35092.04|35079.12|35079.12|0
1644590330000|2022-02-11 14:38:50|35076.32|35076.32|35076.32|35076.32|35076.32|35076.32|35076.32|35076.32|0
1644590340000|2022-02-11 14:39:00|35078.09|35078.09|35095.32|35095.32|35095.32|35095.32|35078.09|35078.09|0
1644590350000|2022-02-11 14:39:10|35082.4|35082.4|35086.71|35086.71|35086.71|35086.71|35082.4|35082.4|0
1644590360000|2022-02-11 14:39:20|35082.4|35082.4|35099.63|35099.63|35099.63|35099.63|35082.4|35082.4|0
1644590370000|2022-02-11 14:39:30|35091.01|35091.01|35099.63|35099.63|35099.63|35099.63|35091.01|35091.01|0
1644590380000|2022-02-11 14:39:40|35103.18|35103.18|35132.57|35132.57|35136.88|35136.88|35099.63|35099.63|0
1644590390000|2022-02-11 14:39:50|35130.8|35130.8|35136.13|35136.13|35136.13|35136.13|35130.8|35130.8|0
1644590400000|2022-02-11 14:40:00|35127.51|35127.51|35149.05|35149.05|35166.27|35166.27|35127.51|35127.51|0
1644590410000|2022-02-11 14:40:10|35143.72|35143.72|35111.79|35111.79|35150.55|35150.55|35111.79|35111.79|0
1644590420000|2022-02-11 14:40:20|35113.57|35113.57|35122.18|35122.18|35122.18|35122.18|35113.57|35113.57|0
1644590430000|2022-02-11 14:40:30|35117.88|35117.88|35113.57|35113.57|35117.88|35117.88|35096.34|35096.34|0
1644590440000|2022-02-11 14:40:40|35122.18|35122.18|35113.57|35113.57|35126.49|35126.49|35113.57|35113.57|0
1644590450000|2022-02-11 14:40:50|35104.96|35104.96|35109.26|35109.26|35109.26|35109.26|35104.96|35104.96|0
1644590460000|2022-02-11 14:41:00|35113.57|35113.57|35133.6|35133.6|35142.21|35142.21|35113.57|35113.57|0
1644590470000|2022-02-11 14:41:10|35137.15|35137.15|35147.54|35147.54|35162.99|35162.99|35137.15|35137.15|0
1644590480000|2022-02-11 14:41:20|35143.24|35143.24|35143.24|35143.24|35143.24|35143.24|35134.62|35134.62|0
1644590490000|2022-02-11 14:41:30|35138.93|35138.93|35143.24|35143.24|35151.85|35151.85|35138.93|35138.93|0
1644590510000|2022-02-11 14:41:50|35147.54|35147.54|35164.02|35164.02|35164.02|35164.02|35143.24|35143.24|0
1644590520000|2022-02-11 14:42:00|35168.32|35168.32|35162.24|35162.24|35178.71|35178.71|35162.24|35162.24|0
1644590530000|2022-02-11 14:42:10|35158.69|35158.69|35160.46|35160.46|35160.46|35160.46|35150.07|35150.07|0
1644590540000|2022-02-11 14:42:20|35147.54|35147.54|35138.93|35138.93|35147.54|35147.54|35138.93|35138.93|0
1644590550000|2022-02-11 14:42:30|35134.62|35134.62|35134.62|35134.62|35134.62|35134.62|35134.62|35134.62|0
1644590560000|2022-02-11 14:42:40|35126.01|35126.01|35126.76|35126.76|35126.76|35126.76|35118.15|35118.15|0
1644590570000|2022-02-11 14:42:50|35124.99|35124.99|35133.6|35133.6|35137.9|35137.9|35124.99|35124.99|0
1644590580000|2022-02-11 14:43:00|35129.29|35129.29|35155.13|35155.13|35155.13|35155.13|35129.29|35129.29|0
1644590590000|2022-02-11 14:43:10|35159.44|35159.44|35142.21|35142.21|35159.44|35159.44|35142.21|35142.21|0
1644590600000|2022-02-11 14:43:20|35150.82|35150.82|35150.82|35150.82|35150.82|35150.82|35146.52|35146.52|0
1644590610000|2022-02-11 14:43:30|35152.6|35152.6|35152.6|35152.6|35156.91|35156.91|35152.6|35152.6|0
1644590620000|2022-02-11 14:43:40|35161.21|35161.21|35143.99|35143.99|35161.21|35161.21|35143.99|35143.99|0
1644590630000|2022-02-11 14:43:50|35135.38|35135.38|35122.46|35122.46|35135.38|35135.38|35113.84|35113.84|0
1644590640000|2022-02-11 14:44:00|35126.76|35126.76|35126.01|35126.01|35126.76|35126.76|35122.46|35122.46|0
1644590650000|2022-02-11 14:44:10|35120.68|35120.68|35124.99|35124.99|35124.99|35124.99|35120.68|35120.68|0
1644590660000|2022-02-11 14:44:20|35133.6|35133.6|35135.38|35135.38|35135.38|35135.38|35129.29|35129.29|0
1644590670000|2022-02-11 14:44:30|35143.99|35143.99|35148.3|35148.3|35148.3|35148.3|35143.99|35143.99|0
1644590680000|2022-02-11 14:44:40|35161.21|35161.21|35152.6|35152.6|35161.21|35161.21|35152.6|35152.6|0
1644590690000|2022-02-11 14:44:50|35161.21|35161.21|35161.21|35161.21|35161.21|35161.21|35161.21|35161.21|0
1644590700000|2022-02-11 14:45:00|35178.44|35178.44|35201|35201|35202.78|35202.78|35178.44|35178.44|0
1644590710000|2022-02-11 14:45:10|35205.3|35205.3|35166.55|35166.55|35205.3|35205.3|35166.55|35166.55|0
1644590720000|2022-02-11 14:45:20|35170.85|35170.85|35162.99|35162.99|35170.85|35170.85|35154.38|35154.38|0
1644590730000|2022-02-11 14:45:30|35158.69|35158.69|35167.3|35167.3|35175.91|35175.91|35158.69|35158.69|0
1644590740000|2022-02-11 14:45:40|35171.6|35171.6|35158.69|35158.69|35171.6|35171.6|35158.69|35158.69|0
1644590750000|2022-02-11 14:45:50|35162.99|35162.99|35167.3|35167.3|35167.3|35167.3|35162.99|35162.99|0
1644590760000|2022-02-11 14:46:00|35162.99|35162.99|35180.22|35180.22|35180.22|35180.22|35162.99|35162.99|0
1644590770000|2022-02-11 14:46:10|35175.91|35175.91|35175.91|35175.91|35180.22|35180.22|35175.91|35175.91|0
1644590780000|2022-02-11 14:46:20|35171.6|35171.6|35170.85|35170.85|35175.91|35175.91|35164.77|35164.77|0
1644590790000|2022-02-11 14:46:30|35179.47|35179.47|35162.24|35162.24|35179.47|35179.47|35162.24|35162.24|0
1644590800000|2022-02-11 14:46:40|35153.63|35153.63|35157.93|35157.93|35179.47|35179.47|35145.01|35145.01|0
1644590810000|2022-02-11 14:46:50|35153.63|35153.63|35170.85|35170.85|35170.85|35170.85|35153.63|35153.63|0
1644590820000|2022-02-11 14:47:00|35192.39|35192.39|35194.91|35194.91|35196.69|35196.69|35192.39|35192.39|0
1644590830000|2022-02-11 14:47:10|35203.53|35203.53|35181.99|35181.99|35207.83|35207.83|35181.99|35181.99|0
1644590840000|2022-02-11 14:47:20|35180.22|35180.22|35184.52|35184.52|35184.52|35184.52|35180.22|35180.22|0
1644590850000|2022-02-11 14:47:30|35180.22|35180.22|35180.22|35180.22|35180.22|35180.22|35180.22|35180.22|0
1644590860000|2022-02-11 14:47:40|35175.91|35175.91|35174.13|35174.13|35175.91|35175.91|35174.13|35174.13|0
1644590880000|2022-02-11 14:48:00|35178.44|35178.44|35191.36|35191.36|35199.97|35199.97|35178.44|35178.44|0
1644590890000|2022-02-11 14:48:10|35199.97|35199.97|35204.28|35204.28|35204.28|35204.28|35199.97|35199.97|0
1644590900000|2022-02-11 14:48:20|35212.89|35212.89|35195.67|35195.67|35217.2|35217.2|35195.67|35195.67|0
1644590910000|2022-02-11 14:48:30|35212.89|35212.89|35237.98|35237.98|35237.98|35237.98|35212.89|35212.89|0
1644590920000|2022-02-11 14:48:40|35233.67|35233.67|35212.14|35212.14|35233.67|35233.67|35212.14|35212.14|0
1644590930000|2022-02-11 14:48:50|35220.75|35220.75|35233.67|35233.67|35237.98|35237.98|35220.75|35220.75|0
1644590940000|2022-02-11 14:49:00|35229.37|35229.37|35246.59|35246.59|35246.59|35246.59|35225.06|35225.06|0
1644590950000|2022-02-11 14:49:10|35250.9|35250.9|35246.59|35246.59|35250.9|35250.9|35246.59|35246.59|0
1644590960000|2022-02-11 14:49:20|35250.9|35250.9|35237.98|35237.98|35250.9|35250.9|35237.98|35237.98|0
1644590970000|2022-02-11 14:49:30|35242.29|35242.29|35225.06|35225.06|35242.29|35242.29|35225.06|35225.06|0
1644590980000|2022-02-11 14:49:40|35237.98|35237.98|35237.98|35237.98|35237.98|35237.98|35237.98|35237.98|0
1644590990000|2022-02-11 14:49:50|35242.29|35242.29|35242.29|35242.29|35244.06|35244.06|35242.29|35242.29|0
1644591000000|2022-02-11 14:50:00|35259.51|35259.51|35256.98|35256.98|35259.51|35259.51|35242.29|35242.29|0
1644591010000|2022-02-11 14:50:10|35278.51|35278.51|35275.99|35275.99|35278.51|35278.51|35271.68|35271.68|0
1644591020000|2022-02-11 14:50:20|35284.6|35284.6|35284.6|35284.6|35288.9|35288.9|35275.99|35275.99|0
1644591040000|2022-02-11 14:50:40|35275.99|35275.99|35265.6|35265.6|35275.99|35275.99|35258.76|35258.76|0
1644591050000|2022-02-11 14:50:50|35278.51|35278.51|35278.51|35278.51|35278.51|35278.51|35278.51|35278.51|0
1644591060000|2022-02-11 14:51:00|35282.82|35282.82|35295.74|35295.74|35295.74|35295.74|35282.82|35282.82|0
1644591070000|2022-02-11 14:51:10|35300.05|35300.05|35300.05|35300.05|35300.05|35300.05|35287.13|35287.13|0
1644591090000|2022-02-11 14:51:30|35291.43|35291.43|35300.05|35300.05|35300.05|35300.05|35291.43|35291.43|0
1644591100000|2022-02-11 14:51:40|35304.35|35304.35|35300.05|35300.05|35304.35|35304.35|35300.05|35300.05|0
1644591110000|2022-02-11 14:51:50|35304.35|35304.35|35308.66|35308.66|35308.66|35308.66|35304.35|35304.35|0
1644591120000|2022-02-11 14:52:00|35300.05|35300.05|35327.66|35327.66|35327.66|35327.66|35279.27|35279.27|0
1644591130000|2022-02-11 14:52:10|35333.75|35333.75|35344.14|35344.14|35344.14|35344.14|35333.75|35333.75|0
1644591140000|2022-02-11 14:52:20|35340.58|35340.58|35337.03|35337.03|35340.58|35340.58|35337.03|35337.03|0
1644591150000|2022-02-11 14:52:30|35324.11|35324.11|35327.66|35327.66|35327.66|35327.66|35324.11|35324.11|0
1644591160000|2022-02-11 14:52:40|35310.44|35310.44|35310.44|35310.44|35310.44|35310.44|35306.13|35306.13|0
1644591170000|2022-02-11 14:52:50|35314.74|35314.74|35314.74|35314.74|35314.74|35314.74|35314.74|35314.74|0
1644591180000|2022-02-11 14:53:00|35312.97|35312.97|35322.6|35322.6|35322.6|35322.6|35312.97|35312.97|0
1644591190000|2022-02-11 14:53:10|35313.99|35313.99|35322.6|35322.6|35322.6|35322.6|35313.99|35313.99|0
1644591200000|2022-02-11 14:53:20|35331.22|35331.22|35326.91|35326.91|35331.22|35331.22|35326.91|35326.91|0
1644591210000|2022-02-11 14:53:30|35335.52|35335.52|35335.52|35335.52|35339.83|35339.83|35326.91|35326.91|0
1644591220000|2022-02-11 14:53:40|35348.44|35348.44|35348.44|35348.44|35348.44|35348.44|35348.44|35348.44|0
1644591230000|2022-02-11 14:53:50|35369.98|35369.98|35369.98|35369.98|35369.98|35369.98|35369.98|35369.98|0
1644591240000|2022-02-11 14:54:00|35368.2|35368.2|35338.05|35338.05|35368.2|35368.2|35333.75|35333.75|0
1644591250000|2022-02-11 14:54:10|35333.75|35333.75|35346.67|35346.67|35355.28|35355.28|35333.75|35333.75|0
1644591260000|2022-02-11 14:54:20|35355.28|35355.28|35355.28|35355.28|35355.28|35355.28|35355.28|35355.28|0
1644591270000|2022-02-11 14:54:30|35346.67|35346.67|35346.67|35346.67|35346.67|35346.67|35346.67|35346.67|0
1644591280000|2022-02-11 14:54:40|35342.36|35342.36|35314.74|35314.74|35350.97|35350.97|35314.74|35314.74|0
1644591300000|2022-02-11 14:55:00|35319.05|35319.05|35324.11|35324.11|35336.28|35336.28|35319.05|35319.05|0
1644591310000|2022-02-11 14:55:10|35332.72|35332.72|35319.8|35319.8|35332.72|35332.72|35319.8|35319.8|0
1644591320000|2022-02-11 14:55:20|35337.03|35337.03|35341.33|35341.33|35341.33|35341.33|35328.42|35328.42|0
1644591330000|2022-02-11 14:55:30|35330.57|35330.57|35330.19|35330.19|35337.03|35337.03|35330.19|35330.19|0
1644591340000|2022-02-11 14:55:40|35325.89|35325.89|35325.89|35325.89|35325.89|35325.89|35325.89|35325.89|0
1644591360000|2022-02-11 14:56:00|35323.73|35323.73|35283.95|35283.95|35323.73|35323.73|35277.49|35277.49|0
1644591370000|2022-02-11 14:56:10|35277.49|35277.49|35270.65|35270.65|35277.49|35277.49|35270.65|35270.65|0
1644591380000|2022-02-11 14:56:20|35266.35|35266.35|35233.4|35233.4|35266.35|35266.35|35233.4|35233.4|0
1644591390000|2022-02-11 14:56:30|35237.71|35237.71|35216.17|35216.17|35237.71|35237.71|35211.87|35211.87|0
1644591400000|2022-02-11 14:56:40|35218.33|35218.33|35216.17|35216.17|35220.48|35220.48|35214.02|35214.02|0
1644591410000|2022-02-11 14:56:50|35220.48|35220.48|35198.95|35198.95|35220.48|35220.48|35198.95|35198.95|0
1644591420000|2022-02-11 14:57:00|35194.64|35194.64|35191.84|35191.84|35194.64|35194.64|35183.23|35183.23|0
1644591430000|2022-02-11 14:57:10|35170.31|35170.31|35161.69|35161.69|35174.61|35174.61|35161.69|35161.69|0
1644591440000|2022-02-11 14:57:20|35159.54|35159.54|35157.39|35157.39|35161.69|35161.69|35157.39|35157.39|0
1644591450000|2022-02-11 14:57:30|35178.92|35178.92|35170.31|35170.31|35178.92|35178.92|35170.31|35170.31|0
1644591460000|2022-02-11 14:57:40|35157.39|35157.39|35157.39|35157.39|35157.39|35157.39|35157.39|35157.39|0
1644591470000|2022-02-11 14:57:50|35183.23|35183.23|35198.95|35198.95|35198.95|35198.95|35183.23|35183.23|0
1644591480000|2022-02-11 14:58:00|35200.72|35200.72|35200.72|35200.72|35209.34|35209.34|35200.72|35200.72|0
1644591490000|2022-02-11 14:58:10|35213.64|35213.64|35205.03|35205.03|35213.64|35213.64|35205.03|35205.03|0
1644591500000|2022-02-11 14:58:20|35213.64|35213.64|35192.11|35192.11|35213.64|35213.64|35192.11|35192.11|0
1644591510000|2022-02-11 14:58:30|35183.5|35183.5|35181.72|35181.72|35183.5|35183.5|35181.72|35181.72|0
1644591530000|2022-02-11 14:58:50|35186.03|35186.03|35186.03|35186.03|35186.03|35186.03|35186.03|35186.03|0
1644591540000|2022-02-11 14:59:00|35198.95|35198.95|35198.95|35198.95|35220.48|35220.48|35198.95|35198.95|0
1644591550000|2022-02-11 14:59:10|35194.64|35194.64|35194.64|35194.64|35194.64|35194.64|35190.33|35190.33|0
1644591560000|2022-02-11 14:59:20|35207.56|35207.56|35198.95|35198.95|35207.56|35207.56|35198.95|35198.95|0
1644591570000|2022-02-11 14:59:30|35190.33|35190.33|35198.95|35198.95|35198.95|35198.95|35190.33|35190.33|0
1644591590000|2022-02-11 14:59:50|35203.25|35203.25|35203.25|35203.25|35203.25|35203.25|35203.25|35203.25|0
1644591600000|2022-02-11 15:00:00|35201.1|35201.1|35207.56|35207.56|35211.87|35211.87|35181.72|35181.72|0
1644591610000|2022-02-11 15:00:10|35209.71|35209.71|35216.17|35216.17|35216.17|35216.17|35209.71|35209.71|0
1644591620000|2022-02-11 15:00:20|35203.25|35203.25|35198.95|35198.95|35203.25|35203.25|35190.33|35190.33|0
1644591630000|2022-02-11 15:00:30|35203.25|35203.25|35207.56|35207.56|35207.56|35207.56|35198.95|35198.95|0
1644591640000|2022-02-11 15:00:40|35203.25|35203.25|35211.87|35211.87|35211.87|35211.87|35203.25|35203.25|0
1644591650000|2022-02-11 15:00:50|35216.17|35216.17|35220.48|35220.48|35229.09|35229.09|35216.17|35216.17|0
1644591660000|2022-02-11 15:01:00|35211.87|35211.87|35211.87|35211.87|35211.87|35211.87|35203.25|35203.25|0
1644591670000|2022-02-11 15:01:10|35207.56|35207.56|35198.95|35198.95|35207.56|35207.56|35198.95|35198.95|0
1644591680000|2022-02-11 15:01:20|35197.17|35197.17|35201.48|35201.48|35201.48|35201.48|35192.86|35192.86|0
1644591690000|2022-02-11 15:01:30|35197.17|35197.17|35203.25|35203.25|35203.25|35203.25|35197.17|35197.17|0
1644591700000|2022-02-11 15:01:40|35198.95|35198.95|35198.95|35198.95|35198.95|35198.95|35190.33|35190.33|0
1644591710000|2022-02-11 15:01:50|35203.25|35203.25|35203.25|35203.25|35203.25|35203.25|35203.25|35203.25|0
1644591720000|2022-02-11 15:02:00|35211.87|35211.87|35211.87|35211.87|35211.87|35211.87|35211.87|35211.87|0
1644591730000|2022-02-11 15:02:10|35224.79|35224.79|35220.48|35220.48|35224.79|35224.79|35220.48|35220.48|0
1644591740000|2022-02-11 15:02:20|35224.79|35224.79|35224.79|35224.79|35224.79|35224.79|35224.79|35224.79|0
1644591750000|2022-02-11 15:02:30|35216.17|35216.17|35181.72|35181.72|35216.17|35216.17|35177.42|35177.42|0
1644591760000|2022-02-11 15:02:40|35190.33|35190.33|35198.95|35198.95|35211.87|35211.87|35190.33|35190.33|0
1644591770000|2022-02-11 15:02:50|35197.17|35197.17|35218.98|35218.98|35218.98|35218.98|35197.17|35197.17|0
1644591780000|2022-02-11 15:03:00|35210.36|35210.36|35231.14|35231.14|35231.14|35231.14|35210.36|35210.36|0
1644591790000|2022-02-11 15:03:10|35222.53|35222.53|35236.47|35236.47|35236.47|35236.47|35222.53|35222.53|0
1644591800000|2022-02-11 15:03:20|35240.78|35240.78|35240.78|35240.78|35240.78|35240.78|35240.78|35240.78|0
1644591810000|2022-02-11 15:03:30|35236.47|35236.47|35232.17|35232.17|35236.47|35236.47|35225.71|35225.71|0
1644591820000|2022-02-11 15:03:40|35223.56|35223.56|35223.56|35223.56|35223.56|35223.56|35223.56|35223.56|0
1644591830000|2022-02-11 15:03:50|35218.22|35218.22|35213.92|35213.92|35218.22|35218.22|35213.92|35213.92|0
1644591840000|2022-02-11 15:04:00|35218.22|35218.22|35218.22|35218.22|35218.22|35218.22|35218.22|35218.22|0
1644591850000|2022-02-11 15:04:10|35216.45|35216.45|35207.83|35207.83|35216.45|35216.45|35207.83|35207.83|0
1644591860000|2022-02-11 15:04:20|35203.53|35203.53|35203.53|35203.53|35203.53|35203.53|35203.53|35203.53|0
1644591870000|2022-02-11 15:04:30|35207.83|35207.83|35193.14|35193.14|35207.83|35207.83|35193.14|35193.14|0
1644591880000|2022-02-11 15:04:40|35201.75|35201.75|35201.75|35201.75|35201.75|35201.75|35201.75|35201.75|0
1644591890000|2022-02-11 15:04:50|35218.98|35218.98|35226.84|35226.84|35226.84|35226.84|35218.98|35218.98|0
1644591900000|2022-02-11 15:05:00|35225.06|35225.06|35220.75|35220.75|35225.06|35225.06|35220.75|35220.75|0
1644591910000|2022-02-11 15:05:10|35216.45|35216.45|35224.31|35224.31|35224.31|35224.31|35216.45|35216.45|0
1644591920000|2022-02-11 15:05:20|35220|35220|35224.31|35224.31|35224.31|35224.31|35220|35220|0
1644591930000|2022-02-11 15:05:30|35220|35220|35211.39|35211.39|35220|35220|35207.08|35207.08|0
1644591940000|2022-02-11 15:05:40|35202.78|35202.78|35201|35201|35202.78|35202.78|35194.91|35194.91|0
1644591950000|2022-02-11 15:05:50|35205.3|35205.3|35209.61|35209.61|35209.61|35209.61|35205.3|35205.3|0
1644591960000|2022-02-11 15:06:00|35213.92|35213.92|35207.83|35207.83|35222.53|35222.53|35207.83|35207.83|0
1644591970000|2022-02-11 15:06:10|35206.06|35206.06|35206.06|35206.06|35210.36|35210.36|35201.75|35201.75|0
1644591990000|2022-02-11 15:06:30|35210.36|35210.36|35210.36|35210.36|35210.36|35210.36|35210.36|35210.36|0
1644592000000|2022-02-11 15:06:40|35206.06|35206.06|35206.06|35206.06|35206.06|35206.06|35206.06|35206.06|0
1644592010000|2022-02-11 15:06:50|35210.36|35210.36|35206.06|35206.06|35210.36|35210.36|35206.06|35206.06|0
1644592030000|2022-02-11 15:07:10|35201.75|35201.75|35201.75|35201.75|35201.75|35201.75|35201.75|35201.75|0
1644592060000|2022-02-11 15:07:40|35206.06|35206.06|35206.06|35206.06|35206.06|35206.06|35206.06|35206.06|0
1644592080000|2022-02-11 15:08:00|35201.75|35201.75|35213.92|35213.92|35215.69|35215.69|35201.75|35201.75|0
1644592090000|2022-02-11 15:08:10|35212.14|35212.14|35212.14|35212.14|35212.14|35212.14|35212.14|35212.14|0
1644592100000|2022-02-11 15:08:20|35207.83|35207.83|35203.53|35203.53|35207.83|35207.83|35203.53|35203.53|0
1644592110000|2022-02-11 15:08:30|35199.22|35199.22|35194.91|35194.91|35199.22|35199.22|35194.91|35194.91|0
1644592140000|2022-02-11 15:09:00|35190.61|35190.61|35190.61|35190.61|35190.61|35190.61|35190.61|35190.61|0
1644592150000|2022-02-11 15:09:10|35199.22|35199.22|35203.53|35203.53|35203.53|35203.53|35199.22|35199.22|0
1644592160000|2022-02-11 15:09:20|35205.3|35205.3|35211.76|35211.76|35213.92|35213.92|35205.3|35205.3|0
1644592170000|2022-02-11 15:09:30|35216.07|35216.07|35213.92|35213.92|35218.22|35218.22|35213.92|35213.92|0
1644592180000|2022-02-11 15:09:40|35215.69|35215.69|35213.92|35213.92|35215.69|35215.69|35213.92|35213.92|0
1644592190000|2022-02-11 15:09:50|35218.22|35218.22|35218.22|35218.22|35218.22|35218.22|35218.22|35218.22|0
1644592210000|2022-02-11 15:10:10|35213.92|35213.92|35201|35201|35213.92|35213.92|35201|35201|0
1644592230000|2022-02-11 15:10:30|35205.3|35205.3|35201|35201|35209.61|35209.61|35201|35201|0
1644592240000|2022-02-11 15:10:40|35196.69|35196.69|35192.39|35192.39|35196.69|35196.69|35192.39|35192.39|0
1644592260000|2022-02-11 15:11:00|35195.94|35195.94|35195.94|35195.94|35195.94|35195.94|35195.94|35195.94|0
1644592280000|2022-02-11 15:11:20|35200.25|35200.25|35200.25|35200.25|35200.25|35200.25|35200.25|35200.25|0
1644592290000|2022-02-11 15:11:30|35195.94|35195.94|35189.86|35189.86|35195.94|35195.94|35189.86|35189.86|0
1644592300000|2022-02-11 15:11:40|35188.08|35188.08|35177.69|35177.69|35188.08|35188.08|35173.38|35173.38|0
1644592310000|2022-02-11 15:11:50|35175.91|35175.91|35175.91|35175.91|35175.91|35175.91|35175.91|35175.91|0
1644592320000|2022-02-11 15:12:00|35167.3|35167.3|35167.3|35167.3|35167.3|35167.3|35167.3|35167.3|0
1644592330000|2022-02-11 15:12:10|35171.6|35171.6|35167.3|35167.3|35171.6|35171.6|35167.3|35167.3|0
1644592340000|2022-02-11 15:12:20|35170.85|35170.85|35170.85|35170.85|35170.85|35170.85|35170.85|35170.85|0
1644592350000|2022-02-11 15:12:30|35183.77|35183.77|35183.77|35183.77|35183.77|35183.77|35183.77|35183.77|0
1644592360000|2022-02-11 15:12:40|35175.16|35175.16|35179.47|35179.47|35181.24|35181.24|35175.16|35175.16|0
1644592370000|2022-02-11 15:12:50|35177.69|35177.69|35177.69|35177.69|35177.69|35177.69|35177.69|35177.69|0
1644592380000|2022-02-11 15:13:00|35194.91|35194.91|35194.91|35194.91|35194.91|35194.91|35194.91|35194.91|0
1644592400000|2022-02-11 15:13:20|35199.22|35199.22|35194.91|35194.91|35207.83|35207.83|35194.91|35194.91|0
1644592430000|2022-02-11 15:13:50|35199.22|35199.22|35199.22|35199.22|35199.22|35199.22|35199.22|35199.22|0
1644592440000|2022-02-11 15:14:00|35204.55|35204.55|35204.55|35204.55|35204.55|35204.55|35204.55|35204.55|0
1644592450000|2022-02-11 15:14:10|35206.33|35206.33|35208.11|35208.11|35208.11|35208.11|35206.33|35206.33|0
1644592460000|2022-02-11 15:14:20|35202.78|35202.78|35211.39|35211.39|35211.39|35211.39|35202.78|35202.78|0
1644592470000|2022-02-11 15:14:30|35194.16|35194.16|35194.16|35194.16|35194.16|35194.16|35194.16|35194.16|0
1644592480000|2022-02-11 15:14:40|35181.24|35181.24|35162.24|35162.24|35181.24|35181.24|35162.24|35162.24|0
1644592490000|2022-02-11 15:14:50|35166.55|35166.55|35168.32|35168.32|35168.32|35168.32|35166.55|35166.55|0
1644592500000|2022-02-11 15:15:00|35185.55|35185.55|35185.55|35185.55|35185.55|35185.55|35185.55|35185.55|0
1644592510000|2022-02-11 15:15:10|35181.24|35181.24|35181.24|35181.24|35181.24|35181.24|35181.24|35181.24|0
1644592520000|2022-02-11 15:15:20|35185.55|35185.55|35172.63|35172.63|35185.55|35185.55|35172.63|35172.63|0
1644592530000|2022-02-11 15:15:30|35170.85|35170.85|35170.85|35170.85|35170.85|35170.85|35170.85|35170.85|0
1644592540000|2022-02-11 15:15:40|35162.24|35162.24|35175.16|35175.16|35175.16|35175.16|35162.24|35162.24|0
1644592550000|2022-02-11 15:15:50|35178.71|35178.71|35178.71|35178.71|35178.71|35178.71|35178.71|35178.71|0
1644592560000|2022-02-11 15:16:00|35176.94|35176.94|35168.32|35168.32|35176.94|35176.94|35164.02|35164.02|0
1644592570000|2022-02-11 15:16:10|35164.02|35164.02|35164.02|35164.02|35164.02|35164.02|35164.02|35164.02|0
1644592580000|2022-02-11 15:16:20|35155.4|35155.4|35155.4|35155.4|35155.4|35155.4|35155.4|35155.4|0
1644592590000|2022-02-11 15:16:30|35151.1|35151.1|35146.79|35146.79|35151.1|35151.1|35146.79|35146.79|0
1644592600000|2022-02-11 15:16:40|35148.57|35148.57|35148.57|35148.57|35148.57|35148.57|35148.57|35148.57|0
1644592610000|2022-02-11 15:16:50|35144.26|35144.26|35131.34|35131.34|35144.26|35144.26|35131.34|35131.34|0
1644592620000|2022-02-11 15:17:00|35129.57|35129.57|35129.57|35129.57|35133.87|35133.87|35129.57|35129.57|0
1644592630000|2022-02-11 15:17:10|35125.26|35125.26|35116.65|35116.65|35125.26|35125.26|35116.65|35116.65|0
1644592640000|2022-02-11 15:17:20|35120.95|35120.95|35120.95|35120.95|35120.95|35120.95|35116.65|35116.65|0
1644592650000|2022-02-11 15:17:30|35119.17|35119.17|35122.73|35122.73|35125.26|35125.26|35119.17|35119.17|0
1644592660000|2022-02-11 15:17:40|35127.04|35127.04|35127.04|35127.04|35127.04|35127.04|35127.04|35127.04|0
1644592670000|2022-02-11 15:17:50|35122.73|35122.73|35120.95|35120.95|35122.73|35122.73|35120.95|35120.95|0
1644592680000|2022-02-11 15:18:00|35116.65|35116.65|35116.65|35116.65|35116.65|35116.65|35116.65|35116.65|0
1644592700000|2022-02-11 15:18:20|35120.95|35120.95|35120.95|35120.95|35120.95|35120.95|35120.95|35120.95|0
1644592710000|2022-02-11 15:18:30|35116.65|35116.65|35116.65|35116.65|35116.65|35116.65|35116.65|35116.65|0
1644592740000|2022-02-11 15:19:00|35112.34|35112.34|35120.95|35120.95|35120.95|35120.95|35112.34|35112.34|0
1644592760000|2022-02-11 15:19:20|35116.65|35116.65|35125.26|35125.26|35125.26|35125.26|35116.65|35116.65|0
1644592770000|2022-02-11 15:19:30|35129.57|35129.57|35120.95|35120.95|35129.57|35129.57|35120.95|35120.95|0
1644592780000|2022-02-11 15:19:40|35125.26|35125.26|35116.65|35116.65|35125.26|35125.26|35116.65|35116.65|0
1644592810000|2022-02-11 15:20:10|35112.34|35112.34|35093.34|35093.34|35112.34|35112.34|35093.34|35093.34|0
1644592820000|2022-02-11 15:20:20|35101.95|35101.95|35099.42|35099.42|35103.73|35103.73|35099.42|35099.42|0
1644592830000|2022-02-11 15:20:30|35095.11|35095.11|35095.11|35095.11|35095.11|35095.11|35095.11|35095.11|0
1644592860000|2022-02-11 15:21:00|35090.81|35090.81|35109.81|35109.81|35109.81|35109.81|35090.81|35090.81|0
1644592870000|2022-02-11 15:21:10|35114.12|35114.12|35118.42|35118.42|35118.42|35118.42|35114.12|35114.12|0
1644592880000|2022-02-11 15:21:20|35109.81|35109.81|35105.5|35105.5|35114.12|35114.12|35105.5|35105.5|0
1644592890000|2022-02-11 15:21:30|35111.59|35111.59|35108.03|35108.03|35111.59|35111.59|35108.03|35108.03|0
1644592920000|2022-02-11 15:22:00|35112.34|35112.34|35112.34|35112.34|35112.34|35112.34|35112.34|35112.34|0
1644592930000|2022-02-11 15:22:10|35108.03|35108.03|35150.35|35150.35|35150.35|35150.35|35108.03|35108.03|0
1644592940000|2022-02-11 15:22:20|35141.73|35141.73|35141.73|35141.73|35141.73|35141.73|35141.73|35141.73|0
1644592950000|2022-02-11 15:22:30|35146.04|35146.04|35137.43|35137.43|35146.04|35146.04|35137.43|35137.43|0
1644592960000|2022-02-11 15:22:40|35141.73|35141.73|35150.35|35150.35|35150.35|35150.35|35141.73|35141.73|0
1644592980000|2022-02-11 15:23:00|35141.73|35141.73|35137.43|35137.43|35141.73|35141.73|35137.43|35137.43|0
1644593000000|2022-02-11 15:23:20|35135.65|35135.65|35114.12|35114.12|35135.65|35135.65|35114.12|35114.12|0
1644593010000|2022-02-11 15:23:30|35109.81|35109.81|35109.81|35109.81|35109.81|35109.81|35109.81|35109.81|0
1644593020000|2022-02-11 15:23:40|35118.42|35118.42|35122.73|35122.73|35122.73|35122.73|35118.42|35118.42|0
1644593030000|2022-02-11 15:23:50|35118.42|35118.42|35114.12|35114.12|35118.42|35118.42|35114.12|35114.12|0
1644593050000|2022-02-11 15:24:10|35127.04|35127.04|35144.26|35144.26|35144.26|35144.26|35127.04|35127.04|0
1644593060000|2022-02-11 15:24:20|35131.34|35131.34|35131.34|35131.34|35131.34|35131.34|35131.34|35131.34|0
1644593080000|2022-02-11 15:24:40|35139.96|35139.96|35146.79|35146.79|35148.57|35148.57|35139.96|35139.96|0
1644593100000|2022-02-11 15:25:00|35155.4|35155.4|35155.4|35155.4|35155.4|35155.4|35155.4|35155.4|0
1644593110000|2022-02-11 15:25:10|35157.18|35157.18|35180.49|35180.49|35180.49|35180.49|35157.18|35157.18|0
1644593130000|2022-02-11 15:25:30|35171.88|35171.88|35181.52|35181.52|35185.82|35185.82|35167.57|35167.57|0
1644593140000|2022-02-11 15:25:40|35177.21|35177.21|35172.9|35172.9|35181.52|35181.52|35172.9|35172.9|0
1644593150000|2022-02-11 15:25:50|35177.21|35177.21|35168.6|35168.6|35177.21|35177.21|35168.6|35168.6|0
1644593180000|2022-02-11 15:26:20|35159.98|35159.98|35159.98|35159.98|35159.98|35159.98|35155.68|35155.68|0
1644593200000|2022-02-11 15:26:40|35158.21|35158.21|35158.21|35158.21|35158.21|35158.21|35158.21|35158.21|0
1644593210000|2022-02-11 15:26:50|35162.51|35162.51|35175.43|35175.43|35175.43|35175.43|35162.51|35162.51|0
1644593230000|2022-02-11 15:27:10|35166.82|35166.82|35166.82|35166.82|35166.82|35166.82|35162.51|35162.51|0
1644593250000|2022-02-11 15:27:30|35168.6|35168.6|35155.68|35155.68|35168.6|35168.6|35155.68|35155.68|0
1644593260000|2022-02-11 15:27:40|35151.37|35151.37|35149.59|35149.59|35151.37|35151.37|35149.59|35149.59|0
1644593280000|2022-02-11 15:28:00|35147.82|35147.82|35143.51|35143.51|35147.82|35147.82|35143.51|35143.51|0
1644593290000|2022-02-11 15:28:10|35141.73|35141.73|35169.35|35169.35|35173.65|35173.65|35141.73|35141.73|0
1644593300000|2022-02-11 15:28:20|35165.04|35165.04|35165.04|35165.04|35169.35|35169.35|35165.04|35165.04|0
1644593310000|2022-02-11 15:28:30|35169.35|35169.35|35169.35|35169.35|35169.35|35169.35|35169.35|35169.35|0
1644593320000|2022-02-11 15:28:40|35165.04|35165.04|35160.74|35160.74|35165.04|35165.04|35160.74|35160.74|0
1644593330000|2022-02-11 15:28:50|35156.43|35156.43|35160.74|35160.74|35160.74|35160.74|35156.43|35156.43|0
1644593340000|2022-02-11 15:29:00|35162.51|35162.51|35171.13|35171.13|35171.13|35171.13|35162.51|35162.51|0
1644593350000|2022-02-11 15:29:10|35158.21|35158.21|35158.21|35158.21|35158.21|35158.21|35158.21|35158.21|0
1644593360000|2022-02-11 15:29:20|35162.51|35162.51|35166.82|35166.82|35166.82|35166.82|35162.51|35162.51|0
1644593370000|2022-02-11 15:29:30|35153.9|35153.9|35139.2|35139.2|35153.9|35153.9|35132.37|35132.37|0
1644593380000|2022-02-11 15:29:40|35130.59|35130.59|35122.73|35122.73|35130.59|35130.59|35118.42|35118.42|0
1644593390000|2022-02-11 15:29:50|35124.51|35124.51|35124.51|35124.51|35124.51|35124.51|35124.51|35124.51|0
1644593400000|2022-02-11 15:30:00|35120.2|35120.2|35120.2|35120.2|35120.2|35120.2|35120.2|35120.2|0
1644593410000|2022-02-11 15:30:10|35124.51|35124.51|35121.98|35121.98|35124.51|35124.51|35120.2|35120.2|0
1644593440000|2022-02-11 15:30:40|35117.67|35117.67|35109.81|35109.81|35117.67|35117.67|35109.81|35109.81|0
1644593450000|2022-02-11 15:30:50|35092.58|35092.58|35115.89|35115.89|35120.2|35120.2|35092.58|35092.58|0
1644593460000|2022-02-11 15:31:00|35107.28|35107.28|35124.51|35124.51|35124.51|35124.51|35107.28|35107.28|0
1644593470000|2022-02-11 15:31:10|35128.81|35128.81|35133.12|35133.12|35133.12|35133.12|35128.81|35128.81|0
1644593480000|2022-02-11 15:31:20|35137.43|35137.43|35146.04|35146.04|35146.04|35146.04|35137.43|35137.43|0
1644593490000|2022-02-11 15:31:30|35141.73|35141.73|35141.73|35141.73|35141.73|35141.73|35141.73|35141.73|0
1644593520000|2022-02-11 15:32:00|35137.43|35137.43|35128.81|35128.81|35137.43|35137.43|35128.81|35128.81|0
1644593530000|2022-02-11 15:32:10|35120.2|35120.2|35128.81|35128.81|35128.81|35128.81|35120.2|35120.2|0
1644593540000|2022-02-11 15:32:20|35124.51|35124.51|35120.2|35120.2|35124.51|35124.51|35120.2|35120.2|0
1644593550000|2022-02-11 15:32:30|35115.89|35115.89|35115.89|35115.89|35115.89|35115.89|35115.89|35115.89|0
1644593570000|2022-02-11 15:32:50|35120.2|35120.2|35120.2|35120.2|35120.2|35120.2|35120.2|35120.2|0
1644593580000|2022-02-11 15:33:00|35115.89|35115.89|35120.2|35120.2|35120.2|35120.2|35115.89|35115.89|0
1644593600000|2022-02-11 15:33:20|35115.89|35115.89|35115.89|35115.89|35115.89|35115.89|35115.89|35115.89|0
1644593610000|2022-02-11 15:33:30|35124.51|35124.51|35124.51|35124.51|35124.51|35124.51|35124.51|35124.51|0
1644593640000|2022-02-11 15:34:00|35120.2|35120.2|35120.2|35120.2|35120.2|35120.2|35120.2|35120.2|0
1644593650000|2022-02-11 15:34:10|35116.65|35116.65|35112.34|35112.34|35116.65|35116.65|35112.34|35112.34|0
1644593670000|2022-02-11 15:34:30|35116.65|35116.65|35116.65|35116.65|35116.65|35116.65|35116.65|35116.65|0
1644593690000|2022-02-11 15:34:50|35120.2|35120.2|35139.2|35139.2|35139.2|35139.2|35120.2|35120.2|0
1644593700000|2022-02-11 15:35:00|35130.59|35130.59|35130.59|35130.59|35130.59|35130.59|35130.59|35130.59|0
1644593720000|2022-02-11 15:35:20|35126.28|35126.28|35126.28|35126.28|35126.28|35126.28|35126.28|35126.28|0
1644593730000|2022-02-11 15:35:30|35121.98|35121.98|35121.98|35121.98|35121.98|35121.98|35121.98|35121.98|0
1644593750000|2022-02-11 15:35:50|35117.67|35117.67|35121.98|35121.98|35121.98|35121.98|35117.67|35117.67|0
1644593760000|2022-02-11 15:36:00|35120.2|35120.2|35133.12|35133.12|35133.12|35133.12|35120.2|35120.2|0
1644593770000|2022-02-11 15:36:10|35137.43|35137.43|35137.43|35137.43|35137.43|35137.43|35137.43|35137.43|0
1644593780000|2022-02-11 15:36:20|35128.81|35128.81|35124.51|35124.51|35128.81|35128.81|35120.2|35120.2|0
1644593790000|2022-02-11 15:36:30|35128.81|35128.81|35128.81|35128.81|35128.81|35128.81|35128.81|35128.81|0
1644593800000|2022-02-11 15:36:40|35124.51|35124.51|35124.51|35124.51|35124.51|35124.51|35124.51|35124.51|0
1644593810000|2022-02-11 15:36:50|35128.81|35128.81|35137.43|35137.43|35137.43|35137.43|35128.81|35128.81|0
1644593820000|2022-02-11 15:37:00|35133.12|35133.12|35133.12|35133.12|35133.12|35133.12|35133.12|35133.12|0
1644593830000|2022-02-11 15:37:10|35137.43|35137.43|35146.04|35146.04|35146.04|35146.04|35133.12|35133.12|0
1644593840000|2022-02-11 15:37:20|35141.73|35141.73|35141.73|35141.73|35141.73|35141.73|35141.73|35141.73|0
1644593850000|2022-02-11 15:37:30|35145.29|35145.29|35153.9|35153.9|35153.9|35153.9|35145.29|35145.29|0
1644593860000|2022-02-11 15:37:40|35158.21|35158.21|35166.82|35166.82|35166.82|35166.82|35158.21|35158.21|0
1644593870000|2022-02-11 15:37:50|35184.05|35184.05|35184.05|35184.05|35184.05|35184.05|35184.05|35184.05|0
1644593880000|2022-02-11 15:38:00|35179.74|35179.74|35171.13|35171.13|35184.05|35184.05|35171.13|35171.13|0
1644593900000|2022-02-11 15:38:20|35169.35|35169.35|35169.35|35169.35|35169.35|35169.35|35169.35|35169.35|0
1644593930000|2022-02-11 15:38:50|35177.96|35177.96|35186.57|35186.57|35186.57|35186.57|35177.96|35177.96|0
1644593940000|2022-02-11 15:39:00|35182.27|35182.27|35211.66|35211.66|35211.66|35211.66|35182.27|35182.27|0
1644593950000|2022-02-11 15:39:10|35207.35|35207.35|35207.35|35207.35|35207.35|35207.35|35207.35|35207.35|0
1644593980000|2022-02-11 15:39:40|35203.05|35203.05|35198.74|35198.74|35203.05|35203.05|35198.74|35198.74|0
1644593990000|2022-02-11 15:39:50|35194.44|35194.44|35184.05|35184.05|35194.44|35194.44|35179.74|35179.74|0
1644594000000|2022-02-11 15:40:00|35179.74|35179.74|35179.74|35179.74|35179.74|35179.74|35179.74|35179.74|0
1644594010000|2022-02-11 15:40:10|35184.05|35184.05|35182.27|35182.27|35184.05|35184.05|35182.27|35182.27|0
1644594020000|2022-02-11 15:40:20|35184.05|35184.05|35189.38|35189.38|35189.38|35189.38|35184.05|35184.05|0
1644594030000|2022-02-11 15:40:30|35206.6|35206.6|35206.6|35206.6|35206.6|35206.6|35206.6|35206.6|0
1644594040000|2022-02-11 15:40:40|35202.3|35202.3|35206.6|35206.6|35206.6|35206.6|35202.3|35202.3|0
1644594050000|2022-02-11 15:40:50|35215.22|35215.22|35215.22|35215.22|35215.22|35215.22|35215.22|35215.22|0
1644594080000|2022-02-11 15:41:20|35210.91|35210.91|35210.91|35210.91|35210.91|35210.91|35210.91|35210.91|0
1644594100000|2022-02-11 15:41:40|35219.52|35219.52|35219.52|35219.52|35219.52|35219.52|35219.52|35219.52|0
1644594120000|2022-02-11 15:42:00|35215.22|35215.22|35210.91|35210.91|35215.22|35215.22|35210.91|35210.91|0
1644594130000|2022-02-11 15:42:10|35212.69|35212.69|35218.77|35218.77|35218.77|35218.77|35208.38|35208.38|0
1644594140000|2022-02-11 15:42:20|35220.55|35220.55|35216.99|35216.99|35220.55|35220.55|35216.99|35216.99|0
1644594150000|2022-02-11 15:42:30|35208.38|35208.38|35208.38|35208.38|35208.38|35208.38|35208.38|35208.38|0
1644594160000|2022-02-11 15:42:40|35204.07|35204.07|35204.07|35204.07|35204.07|35204.07|35204.07|35204.07|0
1644594170000|2022-02-11 15:42:50|35208.38|35208.38|35211.93|35211.93|35211.93|35211.93|35208.38|35208.38|0
1644594190000|2022-02-11 15:43:10|35220.55|35220.55|35216.24|35216.24|35220.55|35220.55|35216.24|35216.24|0
1644594210000|2022-02-11 15:43:30|35207.63|35207.63|35211.93|35211.93|35211.93|35211.93|35207.63|35207.63|0
1644594240000|2022-02-11 15:44:00|35216.24|35216.24|35216.24|35216.24|35216.24|35216.24|35216.24|35216.24|0
1644594250000|2022-02-11 15:44:10|35207.63|35207.63|35197.24|35197.24|35211.93|35211.93|35197.24|35197.24|0
1644594260000|2022-02-11 15:44:20|35195.46|35195.46|35195.46|35195.46|35195.46|35195.46|35195.46|35195.46|0
1644594270000|2022-02-11 15:44:30|35191.15|35191.15|35191.15|35191.15|35191.15|35191.15|35191.15|35191.15|0
1644594290000|2022-02-11 15:44:50|35195.46|35195.46|35191.91|35191.91|35195.46|35195.46|35191.91|35191.91|0
1644594300000|2022-02-11 15:45:00|35200.52|35200.52|35200.52|35200.52|35200.52|35200.52|35200.52|35200.52|0
1644594320000|2022-02-11 15:45:20|35204.83|35204.83|35204.83|35204.83|35204.83|35204.83|35204.83|35204.83|0
1644594340000|2022-02-11 15:45:40|35209.13|35209.13|35200.52|35200.52|35209.13|35209.13|35200.52|35200.52|0
1644594350000|2022-02-11 15:45:50|35196.21|35196.21|35196.21|35196.21|35196.21|35196.21|35196.21|35196.21|0
1644594360000|2022-02-11 15:46:00|35200.52|35200.52|35200.52|35200.52|35200.52|35200.52|35200.52|35200.52|0
1644594370000|2022-02-11 15:46:10|35202.3|35202.3|35202.3|35202.3|35202.3|35202.3|35202.3|35202.3|0
1644594380000|2022-02-11 15:46:20|35206.6|35206.6|35208.38|35208.38|35208.38|35208.38|35206.6|35206.6|0
1644594410000|2022-02-11 15:46:50|35204.07|35204.07|35208.38|35208.38|35208.38|35208.38|35204.07|35204.07|0
1644594420000|2022-02-11 15:47:00|35204.07|35204.07|35178.23|35178.23|35212.69|35212.69|35178.23|35178.23|0
1644594430000|2022-02-11 15:47:10|35176.46|35176.46|35176.46|35176.46|35176.46|35176.46|35176.46|35176.46|0
1644594450000|2022-02-11 15:47:30|35174.68|35174.68|35177.21|35177.21|35178.99|35178.99|35174.68|35174.68|0
1644594460000|2022-02-11 15:47:40|35181.52|35181.52|35181.52|35181.52|35181.52|35181.52|35181.52|35181.52|0
1644594470000|2022-02-11 15:47:50|35185.82|35185.82|35187.6|35187.6|35187.6|35187.6|35185.82|35185.82|0
1644594480000|2022-02-11 15:48:00|35178.99|35178.99|35187.6|35187.6|35187.6|35187.6|35178.99|35178.99|0
1644594490000|2022-02-11 15:48:10|35191.91|35191.91|35187.6|35187.6|35191.91|35191.91|35183.29|35183.29|0
1644594500000|2022-02-11 15:48:20|35191.91|35191.91|35191.91|35191.91|35191.91|35191.91|35191.91|35191.91|0
1644594530000|2022-02-11 15:48:50|35200.52|35200.52|35206.6|35206.6|35206.6|35206.6|35200.52|35200.52|0
1644594540000|2022-02-11 15:49:00|35215.22|35215.22|35210.91|35210.91|35215.22|35215.22|35210.91|35210.91|0
1644594550000|2022-02-11 15:49:10|35215.22|35215.22|35216.99|35216.99|35216.99|35216.99|35215.22|35215.22|0
1644594570000|2022-02-11 15:49:30|35221.3|35221.3|35221.3|35221.3|35221.3|35221.3|35221.3|35221.3|0
1644594590000|2022-02-11 15:49:50|35238.53|35238.53|35242.08|35242.08|35263.61|35263.61|35238.53|35238.53|0
1644594600000|2022-02-11 15:50:00|35246.39|35246.39|35263.61|35263.61|35263.61|35263.61|35246.39|35246.39|0
1644594610000|2022-02-11 15:50:10|35267.92|35267.92|35267.92|35267.92|35267.92|35267.92|35267.92|35267.92|0
1644594620000|2022-02-11 15:50:20|35263.61|35263.61|35276.53|35276.53|35276.53|35276.53|35263.61|35263.61|0
1644594650000|2022-02-11 15:50:50|35280.84|35280.84|35282.62|35282.62|35282.62|35282.62|35280.84|35280.84|0
1644594660000|2022-02-11 15:51:00|35286.92|35286.92|35291.23|35291.23|35291.23|35291.23|35286.92|35286.92|0
1644594670000|2022-02-11 15:51:10|35295.53|35295.53|35295.53|35295.53|35295.53|35295.53|35295.53|35295.53|0
1644594680000|2022-02-11 15:51:20|35291.23|35291.23|35283.37|35283.37|35291.23|35291.23|35283.37|35283.37|0
1644594700000|2022-02-11 15:51:40|35304.9|35304.9|35304.9|35304.9|35304.9|35304.9|35304.9|35304.9|0
1644594720000|2022-02-11 15:52:00|35296.29|35296.29|35304.9|35304.9|35304.9|35304.9|35296.29|35296.29|0
1644594750000|2022-02-11 15:52:30|35296.29|35296.29|35278.04|35278.04|35296.29|35296.29|35278.04|35278.04|0
1644594760000|2022-02-11 15:52:40|35282.34|35282.34|35283.37|35283.37|35287.67|35287.67|35282.34|35282.34|0
1644594780000|2022-02-11 15:53:00|35287.67|35287.67|35287.67|35287.67|35287.67|35287.67|35287.67|35287.67|0
1644594790000|2022-02-11 15:53:10|35291.98|35291.98|35296.29|35296.29|35296.29|35296.29|35291.98|35291.98|0
1644594820000|2022-02-11 15:53:40|35291.98|35291.98|35291.98|35291.98|35291.98|35291.98|35291.98|35291.98|0
1644594830000|2022-02-11 15:53:50|35296.29|35296.29|35291.98|35291.98|35296.29|35296.29|35291.98|35291.98|0
1644594840000|2022-02-11 15:54:00|35287.67|35287.67|35291.98|35291.98|35291.98|35291.98|35287.67|35287.67|0
1644594850000|2022-02-11 15:54:10|35300.59|35300.59|35296.29|35296.29|35300.59|35300.59|35296.29|35296.29|0
1644594870000|2022-02-11 15:54:30|35300.59|35300.59|35300.59|35300.59|35300.59|35300.59|35300.59|35300.59|0
1644594890000|2022-02-11 15:54:50|35304.9|35304.9|35306.68|35306.68|35306.68|35306.68|35304.9|35304.9|0
1644594910000|2022-02-11 15:55:10|35310.98|35310.98|35304.9|35304.9|35310.98|35310.98|35304.9|35304.9|0
1644594950000|2022-02-11 15:55:50|35309.21|35309.21|35308.45|35308.45|35309.21|35309.21|35304.9|35304.9|0
1644594960000|2022-02-11 15:56:00|35312.76|35312.76|35312.76|35312.76|35312.76|35312.76|35312.76|35312.76|0
1644594980000|2022-02-11 15:56:20|35308.45|35308.45|35308.45|35308.45|35308.45|35308.45|35308.45|35308.45|0
1644595000000|2022-02-11 15:56:40|35312.76|35312.76|35312.76|35312.76|35312.76|35312.76|35312.76|35312.76|0
1644595020000|2022-02-11 15:57:00|35308.45|35308.45|35308.45|35308.45|35308.45|35308.45|35308.45|35308.45|0
1644595030000|2022-02-11 15:57:10|35312.76|35312.76|35312.76|35312.76|35312.76|35312.76|35312.76|35312.76|0
1644595040000|2022-02-11 15:57:20|35310.98|35310.98|35309.21|35309.21|35310.98|35310.98|35309.21|35309.21|0
1644595050000|2022-02-11 15:57:30|35304.9|35304.9|35304.9|35304.9|35304.9|35304.9|35304.9|35304.9|0
1644595060000|2022-02-11 15:57:40|35300.59|35300.59|35300.59|35300.59|35300.59|35300.59|35300.59|35300.59|0
1644595070000|2022-02-11 15:57:50|35302.37|35302.37|35307.7|35307.7|35307.7|35307.7|35302.37|35302.37|0
1644595080000|2022-02-11 15:58:00|35312.01|35312.01|35310.23|35310.23|35312.01|35312.01|35310.23|35310.23|0
1644595110000|2022-02-11 15:58:30|35308.45|35308.45|35306.68|35306.68|35308.45|35308.45|35306.68|35306.68|0
1644595120000|2022-02-11 15:58:40|35310.98|35310.98|35309.21|35309.21|35310.98|35310.98|35309.21|35309.21|0
1644595130000|2022-02-11 15:58:50|35310.98|35310.98|35310.98|35310.98|35310.98|35310.98|35310.98|35310.98|0
1644595150000|2022-02-11 15:59:10|35306.68|35306.68|35310.98|35310.98|35310.98|35310.98|35306.68|35306.68|0
1644595160000|2022-02-11 15:59:20|35309.21|35309.21|35303.12|35303.12|35309.21|35309.21|35303.12|35303.12|0
1644595170000|2022-02-11 15:59:30|35298.82|35298.82|35307.43|35307.43|35307.43|35307.43|35298.82|35298.82|0
1644595210000|2022-02-11 16:00:10|35298.82|35298.82|35294.51|35294.51|35298.82|35298.82|35294.51|35294.51|0
1644595250000|2022-02-11 16:00:50|35296.29|35296.29|35302.37|35302.37|35310.98|35310.98|35296.29|35296.29|0
1644595290000|2022-02-11 16:01:30|35306.68|35306.68|35310.23|35310.23|35310.23|35310.23|35298.06|35298.06|0
1644595300000|2022-02-11 16:01:40|35314.54|35314.54|35314.54|35314.54|35314.54|35314.54|35314.54|35314.54|0
1644595330000|2022-02-11 16:02:10|35310.23|35310.23|35310.23|35310.23|35310.23|35310.23|35310.23|35310.23|0
1644595340000|2022-02-11 16:02:20|35306.68|35306.68|35306.68|35306.68|35306.68|35306.68|35306.68|35306.68|0
1644595350000|2022-02-11 16:02:30|35304.9|35304.9|35309.21|35309.21|35309.21|35309.21|35303.12|35303.12|0
1644595360000|2022-02-11 16:02:40|35310.98|35310.98|35310.98|35310.98|35310.98|35310.98|35310.98|35310.98|0
1644595370000|2022-02-11 16:02:50|35307.43|35307.43|35307.43|35307.43|35307.43|35307.43|35307.43|35307.43|0
1644595380000|2022-02-11 16:03:00|35303.12|35303.12|35307.43|35307.43|35307.43|35307.43|35303.12|35303.12|0
1644595390000|2022-02-11 16:03:10|35303.12|35303.12|35307.43|35307.43|35307.43|35307.43|35303.12|35303.12|0
1644595410000|2022-02-11 16:03:30|35303.12|35303.12|35306.68|35306.68|35306.68|35306.68|35303.12|35303.12|0
1644595420000|2022-02-11 16:03:40|35310.98|35310.98|35310.98|35310.98|35310.98|35310.98|35310.98|35310.98|0
1644595440000|2022-02-11 16:04:00|35315.29|35315.29|35319.6|35319.6|35319.6|35319.6|35315.29|35315.29|0
1644595450000|2022-02-11 16:04:10|35323.9|35323.9|35323.9|35323.9|35323.9|35323.9|35323.9|35323.9|0
1644595470000|2022-02-11 16:04:30|35328.21|35328.21|35328.21|35328.21|35328.21|35328.21|35328.21|35328.21|0
1644595490000|2022-02-11 16:04:50|35332.52|35332.52|35336.07|35336.07|35336.07|35336.07|35332.52|35332.52|0
1644595500000|2022-02-11 16:05:00|35353.3|35353.3|35352.27|35352.27|35357.6|35357.6|35343.66|35343.66|0
1644595510000|2022-02-11 16:05:10|35347.96|35347.96|35347.96|35347.96|35347.96|35347.96|35347.96|35347.96|0
1644595520000|2022-02-11 16:05:20|35352.27|35352.27|35352.27|35352.27|35352.27|35352.27|35352.27|35352.27|0
1644595540000|2022-02-11 16:05:40|35356.58|35356.58|35360.13|35360.13|35360.13|35360.13|35356.58|35356.58|0
1644595550000|2022-02-11 16:05:50|35355.83|35355.83|35360.13|35360.13|35360.13|35360.13|35355.83|35355.83|0
1644595560000|2022-02-11 16:06:00|35355.83|35355.83|35355.83|35355.83|35360.13|35360.13|35355.83|35355.83|0
1644595580000|2022-02-11 16:06:20|35351.52|35351.52|35337.57|35337.57|35351.52|35351.52|35337.57|35337.57|0
1644595590000|2022-02-11 16:06:30|35343.66|35343.66|35352.27|35352.27|35352.27|35352.27|35343.66|35343.66|0
1644595610000|2022-02-11 16:06:50|35356.58|35356.58|35356.58|35356.58|35356.58|35356.58|35356.58|35356.58|0
1644595620000|2022-02-11 16:07:00|35352.27|35352.27|35352.27|35352.27|35352.27|35352.27|35352.27|35352.27|0
1644595630000|2022-02-11 16:07:10|35347.96|35347.96|35356.58|35356.58|35356.58|35356.58|35347.96|35347.96|0
1644595640000|2022-02-11 16:07:20|35352.27|35352.27|35356.58|35356.58|35356.58|35356.58|35352.27|35352.27|0
1644595650000|2022-02-11 16:07:30|35352.27|35352.27|35352.27|35352.27|35352.27|35352.27|35352.27|35352.27|0
1644595660000|2022-02-11 16:07:40|35356.58|35356.58|35360.13|35360.13|35360.13|35360.13|35356.58|35356.58|0
1644595680000|2022-02-11 16:08:00|35351.52|35351.52|35351.52|35351.52|35351.52|35351.52|35351.52|35351.52|0
1644595690000|2022-02-11 16:08:10|35360.13|35360.13|35360.13|35360.13|35360.13|35360.13|35355.83|35355.83|0
1644595700000|2022-02-11 16:08:20|35355.83|35355.83|35355.83|35355.83|35355.83|35355.83|35355.83|35355.83|0
1644595710000|2022-02-11 16:08:30|35360.13|35360.13|35351.52|35351.52|35360.13|35360.13|35351.52|35351.52|0
1644595720000|2022-02-11 16:08:40|35355.83|35355.83|35355.83|35355.83|35360.13|35360.13|35355.83|35355.83|0
1644595730000|2022-02-11 16:08:50|35360.13|35360.13|35351.52|35351.52|35360.13|35360.13|35347.21|35347.21|0
1644595740000|2022-02-11 16:09:00|35347.21|35347.21|35355.83|35355.83|35355.83|35355.83|35347.21|35347.21|0
1644595760000|2022-02-11 16:09:20|35354.05|35354.05|35347.96|35347.96|35354.05|35354.05|35347.96|35347.96|0
1644595770000|2022-02-11 16:09:30|35352.27|35352.27|35352.27|35352.27|35352.27|35352.27|35352.27|35352.27|0
1644595780000|2022-02-11 16:09:40|35347.96|35347.96|35347.96|35347.96|35347.96|35347.96|35347.96|35347.96|0
1644595790000|2022-02-11 16:09:50|35343.66|35343.66|35343.66|35343.66|35343.66|35343.66|35343.66|35343.66|0
1644595800000|2022-02-11 16:10:00|35352.27|35352.27|35352.27|35352.27|35352.27|35352.27|35352.27|35352.27|0
1644595820000|2022-02-11 16:10:20|35343.66|35343.66|35350.49|35350.49|35350.49|35350.49|35341.88|35341.88|0
1644595840000|2022-02-11 16:10:40|35352.27|35352.27|35347.96|35347.96|35352.27|35352.27|35347.96|35347.96|0
1644595850000|2022-02-11 16:10:50|35352.27|35352.27|35352.27|35352.27|35352.27|35352.27|35352.27|35352.27|0
1644595860000|2022-02-11 16:11:00|35356.58|35356.58|35356.58|35356.58|35356.58|35356.58|35356.58|35356.58|0
1644595870000|2022-02-11 16:11:10|35347.96|35347.96|35347.96|35347.96|35347.96|35347.96|35347.96|35347.96|0
1644595880000|2022-02-11 16:11:20|35356.58|35356.58|35356.58|35356.58|35356.58|35356.58|35356.58|35356.58|0
1644595900000|2022-02-11 16:11:40|35352.27|35352.27|35356.58|35356.58|35356.58|35356.58|35352.27|35352.27|0
1644595920000|2022-02-11 16:12:00|35352.27|35352.27|35352.27|35352.27|35352.27|35352.27|35352.27|35352.27|0
1644595930000|2022-02-11 16:12:10|35356.58|35356.58|35356.58|35356.58|35356.58|35356.58|35356.58|35356.58|0
1644595950000|2022-02-11 16:12:30|35352.27|35352.27|35352.27|35352.27|35352.27|35352.27|35352.27|35352.27|0
1644595960000|2022-02-11 16:12:40|35356.58|35356.58|35356.58|35356.58|35356.58|35356.58|35356.58|35356.58|0
1644595980000|2022-02-11 16:13:00|35352.27|35352.27|35356.58|35356.58|35356.58|35356.58|35352.27|35352.27|0
1644596000000|2022-02-11 16:13:20|35358.35|35358.35|35358.35|35358.35|35358.35|35358.35|35358.35|35358.35|0
1644596030000|2022-02-11 16:13:50|35362.66|35362.66|35362.66|35362.66|35362.66|35362.66|35362.66|35362.66|0
1644596040000|2022-02-11 16:14:00|35366.97|35366.97|35379.89|35379.89|35379.89|35379.89|35366.97|35366.97|0
1644596050000|2022-02-11 16:14:10|35384.19|35384.19|35388.5|35388.5|35388.5|35388.5|35384.19|35384.19|0
1644596060000|2022-02-11 16:14:20|35392.81|35392.81|35394.58|35394.58|35394.58|35394.58|35392.81|35392.81|0
1644596070000|2022-02-11 16:14:30|35403.2|35403.2|35413.59|35413.59|35413.59|35413.59|35403.2|35403.2|0
1644596080000|2022-02-11 16:14:40|35417.89|35417.89|35430.81|35430.81|35430.81|35430.81|35417.89|35417.89|0
1644596090000|2022-02-11 16:14:50|35422.2|35422.2|35409.28|35409.28|35422.2|35422.2|35409.28|35409.28|0
1644596100000|2022-02-11 16:15:00|35404.97|35404.97|35396.36|35396.36|35404.97|35404.97|35396.36|35396.36|0
1644596110000|2022-02-11 16:15:10|35392.05|35392.05|35392.05|35392.05|35392.05|35392.05|35392.05|35392.05|0
1644596120000|2022-02-11 16:15:20|35387.75|35387.75|35392.05|35392.05|35396.36|35396.36|35387.75|35387.75|0
1644596140000|2022-02-11 16:15:40|35396.36|35396.36|35398.14|35398.14|35398.14|35398.14|35387.75|35387.75|0
1644596150000|2022-02-11 16:15:50|35406.75|35406.75|35406.75|35406.75|35406.75|35406.75|35406.75|35406.75|0
1644596160000|2022-02-11 16:16:00|35402.44|35402.44|35415.36|35415.36|35415.36|35415.36|35402.44|35402.44|0
1644596170000|2022-02-11 16:16:10|35411.06|35411.06|35411.06|35411.06|35411.06|35411.06|35411.06|35411.06|0
1644596180000|2022-02-11 16:16:20|35415.36|35415.36|35423.98|35423.98|35423.98|35423.98|35415.36|35415.36|0
1644596190000|2022-02-11 16:16:30|35419.67|35419.67|35419.67|35419.67|35419.67|35419.67|35419.67|35419.67|0
1644596230000|2022-02-11 16:17:10|35415.36|35415.36|35402.44|35402.44|35415.36|35415.36|35402.44|35402.44|0
1644596260000|2022-02-11 16:17:40|35398.14|35398.14|35393.83|35393.83|35398.14|35398.14|35393.83|35393.83|0
1644596270000|2022-02-11 16:17:50|35411.06|35411.06|35436.9|35436.9|35436.9|35436.9|35411.06|35411.06|0
1644596300000|2022-02-11 16:18:20|35428.28|35428.28|35430.06|35430.06|35430.06|35430.06|35428.28|35428.28|0
1644596320000|2022-02-11 16:18:40|35421.45|35421.45|35434.37|35434.37|35434.37|35434.37|35421.45|35421.45|0
1644596330000|2022-02-11 16:18:50|35430.06|35430.06|35421.45|35421.45|35430.06|35430.06|35421.45|35421.45|0
1644596340000|2022-02-11 16:19:00|35417.14|35417.14|35417.14|35417.14|35417.14|35417.14|35417.14|35417.14|0
1644596350000|2022-02-11 16:19:10|35421.45|35421.45|35421.45|35421.45|35421.45|35421.45|35421.45|35421.45|0
1644596370000|2022-02-11 16:19:30|35417.14|35417.14|35412.83|35412.83|35417.14|35417.14|35412.83|35412.83|0
1644596400000|2022-02-11 16:20:00|35408.53|35408.53|35402.44|35402.44|35408.53|35408.53|35398.14|35398.14|0
1644596410000|2022-02-11 16:20:10|35406.75|35406.75|35406.75|35406.75|35406.75|35406.75|35406.75|35406.75|0
1644596420000|2022-02-11 16:20:20|35415.36|35415.36|35419.67|35419.67|35419.67|35419.67|35415.36|35415.36|0
1644596430000|2022-02-11 16:20:30|35423.98|35423.98|35419.67|35419.67|35423.98|35423.98|35415.36|35415.36|0
1644596440000|2022-02-11 16:20:40|35415.36|35415.36|35417.14|35417.14|35417.14|35417.14|35411.06|35411.06|0
1644596450000|2022-02-11 16:20:50|35418.92|35418.92|35436.14|35436.14|35436.14|35436.14|35418.92|35418.92|0
1644596460000|2022-02-11 16:21:00|35440.45|35440.45|35423.22|35423.22|35440.45|35440.45|35423.22|35423.22|0
1644596470000|2022-02-11 16:21:10|35427.53|35427.53|35431.84|35431.84|35436.14|35436.14|35427.53|35427.53|0
1644596480000|2022-02-11 16:21:20|35436.14|35436.14|35437.92|35437.92|35437.92|35437.92|35431.84|35431.84|0
1644596490000|2022-02-11 16:21:30|35433.61|35433.61|35442.23|35442.23|35442.23|35442.23|35433.61|35433.61|0
1644596500000|2022-02-11 16:21:40|35446.53|35446.53|35446.53|35446.53|35446.53|35446.53|35446.53|35446.53|0
1644596510000|2022-02-11 16:21:50|35442.23|35442.23|35448.31|35448.31|35448.31|35448.31|35442.23|35442.23|0
1644596520000|2022-02-11 16:22:00|35444|35444|35444|35444|35444|35444|35444|35444|0
1644596550000|2022-02-11 16:22:30|35439.7|35439.7|35435.39|35435.39|35439.7|35439.7|35435.39|35435.39|0
1644596560000|2022-02-11 16:22:40|35439.7|35439.7|35439.7|35439.7|35439.7|35439.7|35439.7|35439.7|0
1644596570000|2022-02-11 16:22:50|35444|35444|35444|35444|35448.31|35448.31|35444|35444|0
1644596580000|2022-02-11 16:23:00|35448.31|35448.31|35448.31|35448.31|35448.31|35448.31|35448.31|35448.31|0
1644596590000|2022-02-11 16:23:10|35444|35444|35444|35444|35444|35444|35442.23|35442.23|0
1644596600000|2022-02-11 16:23:20|35442.23|35442.23|35442.23|35442.23|35442.23|35442.23|35442.23|35442.23|0
1644596630000|2022-02-11 16:23:50|35446.53|35446.53|35442.23|35442.23|35446.53|35446.53|35442.23|35442.23|0
1644596650000|2022-02-11 16:24:10|35446.53|35446.53|35442.23|35442.23|35446.53|35446.53|35442.23|35442.23|0
1644596660000|2022-02-11 16:24:20|35446.53|35446.53|35446.53|35446.53|35446.53|35446.53|35446.53|35446.53|0
1644596670000|2022-02-11 16:24:30|35442.23|35442.23|35437.92|35437.92|35446.53|35446.53|35437.92|35437.92|0
1644596680000|2022-02-11 16:24:40|35436.14|35436.14|35436.14|35436.14|35436.14|35436.14|35436.14|35436.14|0
1644596690000|2022-02-11 16:24:50|35444.76|35444.76|35444.76|35444.76|35444.76|35444.76|35444.76|35444.76|0
1644596700000|2022-02-11 16:25:00|35436.14|35436.14|35436.14|35436.14|35436.14|35436.14|35436.14|35436.14|0
1644596710000|2022-02-11 16:25:10|35444.76|35444.76|35444.76|35444.76|35444.76|35444.76|35444.76|35444.76|0
1644596730000|2022-02-11 16:25:30|35446.53|35446.53|35442.23|35442.23|35446.53|35446.53|35442.23|35442.23|0
1644596740000|2022-02-11 16:25:40|35446.53|35446.53|35449.06|35449.06|35449.06|35449.06|35444.76|35444.76|0
1644596750000|2022-02-11 16:25:50|35453.37|35453.37|35444.76|35444.76|35453.37|35453.37|35444.76|35444.76|0
1644596760000|2022-02-11 16:26:00|35440.45|35440.45|35440.45|35440.45|35440.45|35440.45|35440.45|35440.45|0
1644596770000|2022-02-11 16:26:10|35444.76|35444.76|35444.76|35444.76|35444.76|35444.76|35444.76|35444.76|0
1644596780000|2022-02-11 16:26:20|35440.45|35440.45|35436.14|35436.14|35444.76|35444.76|35436.14|35436.14|0
1644596790000|2022-02-11 16:26:30|35437.92|35437.92|35437.92|35437.92|35442.23|35442.23|35437.92|35437.92|0
1644596810000|2022-02-11 16:26:50|35446.53|35446.53|35449.06|35449.06|35452.62|35452.62|35446.53|35446.53|0
1644596820000|2022-02-11 16:27:00|35453.37|35453.37|35444.76|35444.76|35453.37|35453.37|35444.76|35444.76|0
1644596830000|2022-02-11 16:27:10|35449.06|35449.06|35449.06|35449.06|35449.06|35449.06|35444.76|35444.76|0
1644596840000|2022-02-11 16:27:20|35447.29|35447.29|35454.12|35454.12|35454.12|35454.12|35445.51|35445.51|0
1644596850000|2022-02-11 16:27:30|35449.82|35449.82|35443.73|35443.73|35449.82|35449.82|35443.73|35443.73|0
1644596860000|2022-02-11 16:27:40|35448.04|35448.04|35458.43|35458.43|35458.43|35458.43|35448.04|35448.04|0
1644596870000|2022-02-11 16:27:50|35454.12|35454.12|35452.34|35452.34|35454.12|35454.12|35452.34|35452.34|0
1644596880000|2022-02-11 16:28:00|35456.65|35456.65|35481.74|35481.74|35481.74|35481.74|35456.65|35456.65|0
1644596890000|2022-02-11 16:28:10|35487.07|35487.07|35485.29|35485.29|35487.07|35487.07|35485.29|35485.29|0
1644596900000|2022-02-11 16:28:20|35493.91|35493.91|35506.82|35506.82|35506.82|35506.82|35493.91|35493.91|0
1644596910000|2022-02-11 16:28:30|35511.13|35511.13|35524.05|35524.05|35524.05|35524.05|35511.13|35511.13|0
1644596920000|2022-02-11 16:28:40|35519.74|35519.74|35511.13|35511.13|35519.74|35519.74|35502.52|35502.52|0
1644596930000|2022-02-11 16:28:50|35512.91|35512.91|35508.6|35508.6|35517.22|35517.22|35504.3|35504.3|0
1644596940000|2022-02-11 16:29:00|35504.3|35504.3|35491.38|35491.38|35508.6|35508.6|35478.46|35478.46|0
1644596950000|2022-02-11 16:29:10|35499.99|35499.99|35491.38|35491.38|35499.99|35499.99|35491.38|35491.38|0
1644596960000|2022-02-11 16:29:20|35482.76|35482.76|35470.6|35470.6|35482.76|35482.76|35470.6|35470.6|0
1644596970000|2022-02-11 16:29:30|35466.29|35466.29|35460.21|35460.21|35466.29|35466.29|35455.9|35455.9|0
1644596980000|2022-02-11 16:29:40|35461.98|35461.98|35474.9|35474.9|35474.9|35474.9|35461.98|35461.98|0
1644596990000|2022-02-11 16:29:50|35470.6|35470.6|35475.65|35475.65|35477.43|35477.43|35467.04|35467.04|0
1644826500000|2022-02-14 08:15:00|35495.96|35495.96|35483.79|35483.79|35496.71|35496.71|35483.79|35483.79|0
1644826510000|2022-02-14 08:15:10|35479.49|35479.49|35491.38|35491.38|35491.38|35491.38|35456.93|35456.93|0
1644826520000|2022-02-14 08:15:20|35517.22|35517.22|35525.08|35525.08|35525.08|35525.08|35517.22|35517.22|0
1644826530000|2022-02-14 08:15:30|35542.31|35542.31|35546.61|35546.61|35546.61|35546.61|35538|35538|0
1644826540000|2022-02-14 08:15:40|35555.23|35555.23|35555.23|35555.23|35555.23|35555.23|35555.23|35555.23|0
1644826550000|2022-02-14 08:15:50|35538|35538|35538|35538|35538|35538|35538|35538|0
1644826560000|2022-02-14 08:16:00|35533.69|35533.69|35551.19|35551.19|35551.19|35551.19|35533.69|35533.69|0
1644826570000|2022-02-14 08:16:10|35552.97|35552.97|35521.8|35521.8|35552.97|35552.97|35521.8|35521.8|0
1644826590000|2022-02-14 08:16:30|35513.19|35513.19|35517.49|35517.49|35517.49|35517.49|35513.19|35513.19|0
1644826610000|2022-02-14 08:16:50|35526.11|35526.11|35521.8|35521.8|35526.11|35526.11|35517.49|35517.49|0
1644826620000|2022-02-14 08:17:00|35526.11|35526.11|35517.49|35517.49|35526.11|35526.11|35508.88|35508.88|0
1644826660000|2022-02-14 08:17:40|35535.74|35535.74|35535.74|35535.74|35535.74|35535.74|35535.74|35535.74|0
1644826670000|2022-02-14 08:17:50|35541.08|35541.08|35554|35554|35554|35554|35541.08|35541.08|0
1644826680000|2022-02-14 08:18:00|35549.69|35549.69|35566.91|35566.91|35566.91|35566.91|35549.69|35549.69|0
1644826690000|2022-02-14 08:18:10|35575.53|35575.53|35566.91|35566.91|35575.53|35575.53|35566.91|35566.91|0
1644826700000|2022-02-14 08:18:20|35579.83|35579.83|35577.3|35577.3|35579.83|35579.83|35571.22|35571.22|0
1644826710000|2022-02-14 08:18:30|35573.75|35573.75|35569.44|35569.44|35573.75|35573.75|35569.44|35569.44|0
1644826720000|2022-02-14 08:18:40|35556.52|35556.52|35556.52|35556.52|35556.52|35556.52|35556.52|35556.52|0
1644826740000|2022-02-14 08:19:00|35554.75|35554.75|35548.66|35548.66|35554.75|35554.75|35545.11|35545.11|0
1644826750000|2022-02-14 08:19:10|35557.28|35557.28|35551.19|35551.19|35557.28|35557.28|35551.19|35551.19|0
1644826760000|2022-02-14 08:19:20|35552.97|35552.97|35565.89|35565.89|35565.89|35565.89|35552.97|35552.97|0
1644826770000|2022-02-14 08:19:30|35567.67|35567.67|35559.05|35559.05|35567.67|35567.67|35559.05|35559.05|0
1644826780000|2022-02-14 08:19:40|35554.75|35554.75|35563.36|35563.36|35567.67|35567.67|35554.75|35554.75|0
1644826790000|2022-02-14 08:19:50|35571.97|35571.97|35570.2|35570.2|35571.97|35571.97|35561.58|35561.58|0
1644826800000|2022-02-14 08:20:00|35557.28|35557.28|35565.89|35565.89|35570.2|35570.2|35557.28|35557.28|0
1644826810000|2022-02-14 08:20:10|35560.56|35560.56|35560.56|35560.56|35560.56|35560.56|35560.56|35560.56|0
1644826860000|2022-02-14 08:21:00|35556.25|35556.25|35560.56|35560.56|35577.78|35577.78|35547.64|35547.64|0
1644826870000|2022-02-14 08:21:10|35556.25|35556.25|35543.33|35543.33|35556.25|35556.25|35543.33|35543.33|0
1644826880000|2022-02-14 08:21:20|35534.72|35534.72|35521.8|35521.8|35534.72|35534.72|35521.8|35521.8|0
1644826890000|2022-02-14 08:21:30|35514.69|35514.69|35546.61|35546.61|35546.61|35546.61|35514.69|35514.69|0
1644826900000|2022-02-14 08:21:40|35563.84|35563.84|35585.37|35585.37|35585.37|35585.37|35563.84|35563.84|0
1644826910000|2022-02-14 08:21:50|35589.68|35589.68|35601.85|35601.85|35601.85|35601.85|35585.37|35585.37|0
1644826920000|2022-02-14 08:22:00|35606.15|35606.15|35591.46|35591.46|35606.15|35606.15|35591.46|35591.46|0
1644826930000|2022-02-14 08:22:10|35569.92|35569.92|35566.37|35566.37|35569.92|35569.92|35566.37|35566.37|0
1644826950000|2022-02-14 08:22:30|35574.98|35574.98|35608.68|35608.68|35608.68|35608.68|35574.98|35574.98|0
1644826960000|2022-02-14 08:22:40|35595.76|35595.76|35595.76|35595.76|35595.76|35595.76|35595.76|35595.76|0
1644826970000|2022-02-14 08:22:50|35592.21|35592.21|35590.43|35590.43|35592.21|35592.21|35590.43|35590.43|0
1644826980000|2022-02-14 08:23:00|35603.35|35603.35|35603.35|35603.35|35603.35|35603.35|35603.35|35603.35|0
1644826990000|2022-02-14 08:23:10|35589.41|35589.41|35583.32|35583.32|35591.18|35591.18|35579.02|35579.02|0
1644827000000|2022-02-14 08:23:20|35587.63|35587.63|35590.16|35590.16|35590.16|35590.16|35577.24|35577.24|0
1644827010000|2022-02-14 08:23:30|35581.54|35581.54|35594.46|35594.46|35594.46|35594.46|35581.54|35581.54|0
1644827020000|2022-02-14 08:23:40|35598.77|35598.77|35610.94|35610.94|35618.05|35618.05|35594.46|35594.46|0
1644827030000|2022-02-14 08:23:50|35615.24|35615.24|35602.32|35602.32|35615.24|35615.24|35602.32|35602.32|0
1644827040000|2022-02-14 08:24:00|35593.71|35593.71|35567.87|35567.87|35593.71|35593.71|35567.87|35567.87|0
1644827050000|2022-02-14 08:24:10|35576.49|35576.49|35572.18|35572.18|35576.49|35576.49|35572.18|35572.18|0
1644827060000|2022-02-14 08:24:20|35563.57|35563.57|35554.95|35554.95|35563.57|35563.57|35550.65|35550.65|0
1644827070000|2022-02-14 08:24:30|35567.87|35567.87|35572.18|35572.18|35572.18|35572.18|35567.87|35567.87|0
1644827080000|2022-02-14 08:24:40|35580.79|35580.79|35580.79|35580.79|35580.79|35580.79|35580.79|35580.79|0
1644827090000|2022-02-14 08:24:50|35585.1|35585.1|35585.1|35585.1|35585.1|35585.1|35585.1|35585.1|0
1644827100000|2022-02-14 08:25:00|35567.87|35567.87|35557.48|35557.48|35567.87|35567.87|35557.48|35557.48|0
1644827110000|2022-02-14 08:25:10|35553.18|35553.18|35551.4|35551.4|35553.18|35553.18|35547.09|35547.09|0
1644827120000|2022-02-14 08:25:20|35547.09|35547.09|35547.09|35547.09|35547.09|35547.09|35547.09|35547.09|0
1644827130000|2022-02-14 08:25:30|35539.98|35539.98|35549.62|35549.62|35549.62|35549.62|35539.98|35539.98|0
1644827140000|2022-02-14 08:25:40|35553.93|35553.93|35553.93|35553.93|35553.93|35553.93|35553.93|35553.93|0
1644827150000|2022-02-14 08:25:50|35558.23|35558.23|35558.23|35558.23|35558.23|35558.23|35558.23|35558.23|0
1644827170000|2022-02-14 08:26:10|35566.85|35566.85|35572.93|35572.93|35572.93|35572.93|35566.85|35566.85|0
1644827180000|2022-02-14 08:26:20|35574.71|35574.71|35582.02|35582.02|35587.36|35587.36|35565.82|35565.82|0
1644827190000|2022-02-14 08:26:30|35573.41|35573.41|35582.02|35582.02|35582.02|35582.02|35573.41|35573.41|0
1644827200000|2022-02-14 08:26:40|35586.33|35586.33|35586.33|35586.33|35586.33|35586.33|35577.72|35577.72|0
1644827210000|2022-02-14 08:26:50|35590.64|35590.64|35560.49|35560.49|35590.64|35590.64|35560.49|35560.49|0
1644827220000|2022-02-14 08:27:00|35547.57|35547.57|35551.88|35551.88|35551.88|35551.88|35534.65|35534.65|0
1644827230000|2022-02-14 08:27:10|35557.21|35557.21|35567.6|35567.6|35567.6|35567.6|35557.21|35557.21|0
1644827240000|2022-02-14 08:27:20|35571.91|35571.91|35567.6|35567.6|35571.91|35571.91|35567.6|35567.6|0
1644827280000|2022-02-14 08:28:00|35571.91|35571.91|35571.91|35571.91|35571.91|35571.91|35571.91|35571.91|0
1644827290000|2022-02-14 08:28:10|35580.52|35580.52|35593.44|35593.44|35593.44|35593.44|35580.52|35580.52|0
1644827300000|2022-02-14 08:28:20|35588.11|35588.11|35542.99|35542.99|35588.11|35588.11|35542.99|35542.99|0
1644827310000|2022-02-14 08:28:30|35530.07|35530.07|35541.49|35541.49|35541.49|35541.49|35530.07|35530.07|0
1644827320000|2022-02-14 08:28:40|35532.88|35532.88|35532.88|35532.88|35532.88|35532.88|35532.88|35532.88|0
1644827330000|2022-02-14 08:28:50|35524.26|35524.26|35524.26|35524.26|35524.26|35524.26|35524.26|35524.26|0
1644827340000|2022-02-14 08:29:00|35528.57|35528.57|35528.57|35528.57|35528.57|35528.57|35528.57|35528.57|0
1644827350000|2022-02-14 08:29:10|35519.96|35519.96|35519.96|35519.96|35519.96|35519.96|35519.96|35519.96|0
1644827360000|2022-02-14 08:29:20|35545.79|35545.79|35558.71|35558.71|35558.71|35558.71|35545.79|35545.79|0
1644827370000|2022-02-14 08:29:30|35549.83|35549.83|35549.83|35549.83|35549.83|35549.83|35549.83|35549.83|0
1644827380000|2022-02-14 08:29:40|35555.16|35555.16|35546.55|35546.55|35555.16|35555.16|35537.93|35537.93|0
1644827390000|2022-02-14 08:29:50|35542.24|35542.24|35546.55|35546.55|35546.55|35546.55|35542.24|35542.24|0
1644827400000|2022-02-14 08:30:00|35555.16|35555.16|35550.85|35550.85|35555.16|35555.16|35550.85|35550.85|0
1644827410000|2022-02-14 08:30:10|35568.08|35568.08|35568.08|35568.08|35568.08|35568.08|35568.08|35568.08|0
1644827420000|2022-02-14 08:30:20|35563.77|35563.77|35563.77|35563.77|35563.77|35563.77|35563.77|35563.77|0
1644827450000|2022-02-14 08:30:50|35572.39|35572.39|35559.47|35559.47|35572.39|35572.39|35559.47|35559.47|0
1644827460000|2022-02-14 08:31:00|35549.08|35549.08|35530.07|35530.07|35549.08|35549.08|35530.07|35530.07|0
1644827470000|2022-02-14 08:31:10|35525.77|35525.77|35528.3|35528.3|35530.07|35530.07|35525.77|35525.77|0
1644827480000|2022-02-14 08:31:20|35526.52|35526.52|35526.52|35526.52|35526.52|35526.52|35526.52|35526.52|0
1644827490000|2022-02-14 08:31:30|35530.82|35530.82|35540.46|35540.46|35553.38|35553.38|35530.82|35530.82|0
1644827500000|2022-02-14 08:31:40|35545.79|35545.79|35540.46|35540.46|35545.79|35545.79|35540.46|35540.46|0
1644827520000|2022-02-14 08:32:00|35570.61|35570.61|35579.22|35579.22|35592.14|35592.14|35570.61|35570.61|0
1644827530000|2022-02-14 08:32:10|35581|35581|35572.39|35572.39|35581|35581|35572.39|35572.39|0
1644827540000|2022-02-14 08:32:20|35581|35581|35581|35581|35581|35581|35581|35581|0
1644827550000|2022-02-14 08:32:30|35572.39|35572.39|35570.61|35570.61|35572.39|35572.39|35570.61|35570.61|0
1644827560000|2022-02-14 08:32:40|35562|35562|35562|35562|35562|35562|35562|35562|0
1644827570000|2022-02-14 08:32:50|35553.38|35553.38|35553.38|35553.38|35553.38|35553.38|35553.38|35553.38|0
1644827580000|2022-02-14 08:33:00|35557.69|35557.69|35562|35562|35571.91|35571.91|35557.69|35557.69|0
1644827590000|2022-02-14 08:33:10|35565.55|35565.55|35565.55|35565.55|35565.55|35565.55|35565.55|35565.55|0
1644827600000|2022-02-14 08:33:20|35549.08|35549.08|35545.52|35545.52|35551.61|35551.61|35545.52|35545.52|0
1644827620000|2022-02-14 08:33:40|35541.21|35541.21|35554.13|35554.13|35554.13|35554.13|35541.21|35541.21|0
1644827640000|2022-02-14 08:34:00|35545.52|35545.52|35566.3|35566.3|35566.3|35566.3|35545.52|35545.52|0
1644827650000|2022-02-14 08:34:10|35583.53|35583.53|35591.39|35591.39|35604.31|35604.31|35583.53|35583.53|0
1644827670000|2022-02-14 08:34:30|35582.78|35582.78|35582.78|35582.78|35582.78|35582.78|35582.78|35582.78|0
1644827680000|2022-02-14 08:34:40|35587.08|35587.08|35600|35600|35604.31|35604.31|35587.08|35587.08|0
1644827690000|2022-02-14 08:34:50|35587.08|35587.08|35588.86|35588.86|35588.86|35588.86|35587.08|35587.08|0
1644827700000|2022-02-14 08:35:00|35585.3|35585.3|35602.53|35602.53|35602.53|35602.53|35585.3|35585.3|0
1644827710000|2022-02-14 08:35:10|35593.92|35593.92|35593.92|35593.92|35593.92|35593.92|35593.92|35593.92|0
1644827720000|2022-02-14 08:35:20|35598.22|35598.22|35598.22|35598.22|35598.22|35598.22|35598.22|35598.22|0
1644827740000|2022-02-14 08:35:40|35602.53|35602.53|35589.61|35589.61|35602.53|35602.53|35589.61|35589.61|0
1644827750000|2022-02-14 08:35:50|35585.3|35585.3|35581|35581|35585.3|35585.3|35581|35581|0
1644827760000|2022-02-14 08:36:00|35576.69|35576.69|35587.08|35587.08|35587.08|35587.08|35576.69|35576.69|0
1644827770000|2022-02-14 08:36:10|35583.53|35583.53|35574.91|35574.91|35583.53|35583.53|35574.91|35574.91|0
1644827780000|2022-02-14 08:36:20|35570.61|35570.61|35556.94|35556.94|35570.61|35570.61|35553.38|35553.38|0
1644827790000|2022-02-14 08:36:30|35555.16|35555.16|35579.49|35579.49|35579.49|35579.49|35555.16|35555.16|0
1644827810000|2022-02-14 08:36:50|35583.8|35583.8|35583.8|35583.8|35583.8|35583.8|35583.8|35583.8|0
1644827820000|2022-02-14 08:37:00|35585.58|35585.58|35575.94|35575.94|35585.58|35585.58|35575.94|35575.94|0
1644827830000|2022-02-14 08:37:10|35580.25|35580.25|35584.55|35584.55|35584.55|35584.55|35580.25|35580.25|0
1644827840000|2022-02-14 08:37:20|35586.33|35586.33|35586.33|35586.33|35586.33|35586.33|35586.33|35586.33|0
1644827850000|2022-02-14 08:37:30|35594.94|35594.94|35603.56|35603.56|35603.56|35603.56|35594.94|35594.94|0
1644827860000|2022-02-14 08:37:40|35607.86|35607.86|35599.25|35599.25|35607.86|35607.86|35599.25|35599.25|0
1644827870000|2022-02-14 08:37:50|35603.56|35603.56|35594.94|35594.94|35603.56|35603.56|35594.94|35594.94|0
1644827880000|2022-02-14 08:38:00|35593.17|35593.17|35588.86|35588.86|35597.47|35597.47|35588.86|35588.86|0
1644827890000|2022-02-14 08:38:10|35593.17|35593.17|35593.17|35593.17|35593.17|35593.17|35593.17|35593.17|0
1644827900000|2022-02-14 08:38:20|35597.47|35597.47|35609.64|35609.64|35609.64|35609.64|35597.47|35597.47|0
1644827910000|2022-02-14 08:38:30|35613.19|35613.19|35616.75|35616.75|35616.75|35616.75|35613.19|35613.19|0
1644827940000|2022-02-14 08:39:00|35613.19|35613.19|35639.03|35639.03|35643.34|35643.34|35613.19|35613.19|0
1644827950000|2022-02-14 08:39:10|35640.81|35640.81|35636.5|35636.5|35649.42|35649.42|35636.5|35636.5|0
1644827960000|2022-02-14 08:39:20|35626.87|35626.87|35616.48|35616.48|35626.87|35626.87|35616.48|35616.48|0
1644827970000|2022-02-14 08:39:30|35607.86|35607.86|35599.25|35599.25|35607.86|35607.86|35590.64|35590.64|0
1644827980000|2022-02-14 08:39:40|35597.47|35597.47|35597.47|35597.47|35597.47|35597.47|35597.47|35597.47|0
1644827990000|2022-02-14 08:39:50|35595.7|35595.7|35604.31|35604.31|35604.31|35604.31|35595.7|35595.7|0
1644828000000|2022-02-14 08:40:00|35612.92|35612.92|35620.78|35620.78|35620.78|35620.78|35612.92|35612.92|0
1644828010000|2022-02-14 08:40:10|35624.34|35624.34|35624.34|35624.34|35624.34|35624.34|35624.34|35624.34|0
1644828030000|2022-02-14 08:40:30|35620.03|35620.03|35624.34|35624.34|35624.34|35624.34|35620.03|35620.03|0
1644828040000|2022-02-14 08:40:40|35622.56|35622.56|35622.56|35622.56|35622.56|35622.56|35622.56|35622.56|0
1644828060000|2022-02-14 08:41:00|35626.87|35626.87|35626.87|35626.87|35626.87|35626.87|35626.87|35626.87|0
1644828070000|2022-02-14 08:41:10|35635.48|35635.48|35622.56|35622.56|35635.48|35635.48|35622.56|35622.56|0
1644828090000|2022-02-14 08:41:30|35626.87|35626.87|35637.26|35637.26|35639.03|35639.03|35626.87|35626.87|0
1644828120000|2022-02-14 08:42:00|35626.87|35626.87|35633.7|35633.7|35635.48|35635.48|35622.56|35622.56|0
1644828130000|2022-02-14 08:42:10|35607.86|35607.86|35633.7|35633.7|35638.01|35638.01|35607.86|35607.86|0
1644828150000|2022-02-14 08:42:30|35635.48|35635.48|35626.87|35626.87|35635.48|35635.48|35626.87|35626.87|0
1644828170000|2022-02-14 08:42:50|35622.56|35622.56|35604.31|35604.31|35622.56|35622.56|35604.31|35604.31|0
1644828180000|2022-02-14 08:43:00|35625.09|35625.09|35620.78|35620.78|35625.09|35625.09|35620.78|35620.78|0
1644828190000|2022-02-14 08:43:10|35622.56|35622.56|35624.34|35624.34|35624.34|35624.34|35618.25|35618.25|0
1644828200000|2022-02-14 08:43:20|35628.64|35628.64|35605.33|35605.33|35628.64|35628.64|35605.33|35605.33|0
1644828210000|2022-02-14 08:43:30|35609.64|35609.64|35613.95|35613.95|35613.95|35613.95|35609.64|35609.64|0
1644828220000|2022-02-14 08:43:40|35605.33|35605.33|35603.56|35603.56|35605.33|35605.33|35603.56|35603.56|0
1644828240000|2022-02-14 08:44:00|35594.94|35594.94|35577.72|35577.72|35594.94|35594.94|35577.72|35577.72|0
1644828250000|2022-02-14 08:44:10|35574.16|35574.16|35579.49|35579.49|35579.49|35579.49|35574.16|35574.16|0
1644828260000|2022-02-14 08:44:20|35566.57|35566.57|35546.07|35546.07|35566.57|35566.57|35545.04|35545.04|0
1644828270000|2022-02-14 08:44:30|35537.45|35537.45|35551.13|35551.13|35551.13|35551.13|35530.35|35530.35|0
1644828280000|2022-02-14 08:44:40|35578.74|35578.74|35578.74|35578.74|35578.74|35578.74|35578.74|35578.74|0
1644828290000|2022-02-14 08:44:50|35595.97|35595.97|35595.97|35595.97|35595.97|35595.97|35595.97|35595.97|0
1644828300000|2022-02-14 08:45:00|35591.66|35591.66|35587.36|35587.36|35591.66|35591.66|35587.36|35587.36|0
1644828310000|2022-02-14 08:45:10|35595.97|35595.97|35595.97|35595.97|35595.97|35595.97|35595.97|35595.97|0
1644828320000|2022-02-14 08:45:20|35587.36|35587.36|35583.05|35583.05|35591.66|35591.66|35583.05|35583.05|0
1644828340000|2022-02-14 08:45:40|35595.97|35595.97|35587.36|35587.36|35595.97|35595.97|35587.36|35587.36|0
1644828360000|2022-02-14 08:46:00|35578.74|35578.74|35580.52|35580.52|35580.52|35580.52|35576.96|35576.96|0
1644828370000|2022-02-14 08:46:10|35578.74|35578.74|35578.74|35578.74|35578.74|35578.74|35578.74|35578.74|0
1644828380000|2022-02-14 08:46:20|35580.52|35580.52|35567.6|35567.6|35580.52|35580.52|35567.6|35567.6|0
1644828410000|2022-02-14 08:46:50|35576.21|35576.21|35590.91|35590.91|35590.91|35590.91|35576.21|35576.21|0
1644828420000|2022-02-14 08:47:00|35577.99|35577.99|35566.85|35566.85|35579.77|35579.77|35566.85|35566.85|0
1644828430000|2022-02-14 08:47:10|35562.54|35562.54|35552.15|35552.15|35562.54|35562.54|35552.15|35552.15|0
1644828440000|2022-02-14 08:47:20|35560.76|35560.76|35569.38|35569.38|35569.38|35569.38|35560.76|35560.76|0
1644828450000|2022-02-14 08:47:30|35565.07|35565.07|35565.07|35565.07|35565.07|35565.07|35565.07|35565.07|0
1644828460000|2022-02-14 08:47:40|35573.68|35573.68|35573.68|35573.68|35573.68|35573.68|35573.68|35573.68|0
1644828470000|2022-02-14 08:47:50|35577.99|35577.99|35600.55|35600.55|35600.55|35600.55|35577.99|35577.99|0
1644828480000|2022-02-14 08:48:00|35605.88|35605.88|35599.8|35599.8|35605.88|35605.88|35599.8|35599.8|0
1644828490000|2022-02-14 08:48:10|35593.71|35593.71|35593.71|35593.71|35593.71|35593.71|35593.71|35593.71|0
1644828510000|2022-02-14 08:48:30|35587.63|35587.63|35579.02|35579.02|35587.63|35587.63|35579.02|35579.02|0
1644828520000|2022-02-14 08:48:40|35591.93|35591.93|35592.69|35592.69|35596.24|35596.24|35591.93|35591.93|0
1644828530000|2022-02-14 08:48:50|35575.46|35575.46|35575.46|35575.46|35575.46|35575.46|35575.46|35575.46|0
1644828550000|2022-02-14 08:49:10|35566.85|35566.85|35541.01|35541.01|35566.85|35566.85|35532.4|35532.4|0
1644828560000|2022-02-14 08:49:20|35549.62|35549.62|35543.54|35543.54|35553.93|35553.93|35543.54|35543.54|0
1644828570000|2022-02-14 08:49:30|35526.31|35526.31|35530.62|35530.62|35530.62|35530.62|35526.31|35526.31|0
1644828580000|2022-02-14 08:49:40|35526.31|35526.31|35526.31|35526.31|35526.31|35526.31|35526.31|35526.31|0
1644828590000|2022-02-14 08:49:50|35530.62|35530.62|35526.31|35526.31|35530.62|35530.62|35526.31|35526.31|0
1644828600000|2022-02-14 08:50:00|35530.62|35530.62|35532.4|35532.4|35536.7|35536.7|35530.62|35530.62|0
1644828610000|2022-02-14 08:50:10|35528.09|35528.09|35528.09|35528.09|35528.09|35528.09|35528.09|35528.09|0
1644828620000|2022-02-14 08:50:20|35526.31|35526.31|35526.31|35526.31|35526.31|35526.31|35526.31|35526.31|0
1644828630000|2022-02-14 08:50:30|35522.01|35522.01|35522.01|35522.01|35522.01|35522.01|35522.01|35522.01|0
1644828640000|2022-02-14 08:50:40|35517.7|35517.7|35512.37|35512.37|35517.7|35517.7|35512.37|35512.37|0
1644828650000|2022-02-14 08:50:50|35514.14|35514.14|35531.37|35531.37|35531.37|35531.37|35514.14|35514.14|0
1644828660000|2022-02-14 08:51:00|35534.93|35534.93|35542.79|35542.79|35542.79|35542.79|35528.09|35528.09|0
1644828670000|2022-02-14 08:51:10|35547.09|35547.09|35551.4|35551.4|35551.4|35551.4|35547.09|35547.09|0
1644828690000|2022-02-14 08:51:30|35560.01|35560.01|35560.01|35560.01|35560.01|35560.01|35551.4|35551.4|0
1644828700000|2022-02-14 08:51:40|35551.4|35551.4|35551.4|35551.4|35551.4|35551.4|35551.4|35551.4|0
1644828720000|2022-02-14 08:52:00|35547.09|35547.09|35547.09|35547.09|35547.09|35547.09|35547.09|35547.09|0
1644828730000|2022-02-14 08:52:10|35538.48|35538.48|35548.87|35548.87|35553.18|35553.18|35538.48|35538.48|0
1644828740000|2022-02-14 08:52:20|35553.18|35553.18|35544.56|35544.56|35553.18|35553.18|35544.56|35544.56|0
1644828750000|2022-02-14 08:52:30|35541.01|35541.01|35541.01|35541.01|35541.01|35541.01|35541.01|35541.01|0
1644828760000|2022-02-14 08:52:40|35545.32|35545.32|35549.62|35549.62|35549.62|35549.62|35545.32|35545.32|0
1644828790000|2022-02-14 08:53:10|35546.07|35546.07|35543.54|35543.54|35546.07|35546.07|35537.45|35537.45|0
1644828800000|2022-02-14 08:53:20|35547.84|35547.84|35539.23|35539.23|35547.84|35547.84|35539.23|35539.23|0
1644828810000|2022-02-14 08:53:30|35543.54|35543.54|35546.07|35546.07|35547.84|35547.84|35543.54|35543.54|0
1644828820000|2022-02-14 08:53:40|35544.29|35544.29|35539.98|35539.98|35544.29|35544.29|35539.98|35539.98|0
1644828830000|2022-02-14 08:53:50|35544.29|35544.29|35544.29|35544.29|35544.29|35544.29|35544.29|35544.29|0
1644828840000|2022-02-14 08:54:00|35548.6|35548.6|35552.15|35552.15|35552.15|35552.15|35548.6|35548.6|0
1644828850000|2022-02-14 08:54:10|35553.93|35553.93|35562.54|35562.54|35562.54|35562.54|35553.93|35553.93|0
1644828860000|2022-02-14 08:54:20|35558.23|35558.23|35562.54|35562.54|35562.54|35562.54|35553.93|35553.93|0
1644828880000|2022-02-14 08:54:40|35566.85|35566.85|35588.38|35588.38|35588.38|35588.38|35566.85|35566.85|0
1644828890000|2022-02-14 08:54:50|35583.05|35583.05|35574.44|35574.44|35583.05|35583.05|35546.27|35546.27|0
1644828900000|2022-02-14 08:55:00|35576.21|35576.21|35582.3|35582.3|35582.3|35582.3|35576.21|35576.21|0
1644828910000|2022-02-14 08:55:10|35586.6|35586.6|35569.38|35569.38|35586.6|35586.6|35565.07|35565.07|0
1644828920000|2022-02-14 08:55:20|35573.68|35573.68|35571.91|35571.91|35573.68|35573.68|35571.91|35571.91|0
1644828930000|2022-02-14 08:55:30|35563.29|35563.29|35554.68|35554.68|35563.29|35563.29|35554.68|35554.68|0
1644828940000|2022-02-14 08:55:40|35563.29|35563.29|35567.6|35567.6|35567.6|35567.6|35563.29|35563.29|0
1644828960000|2022-02-14 08:56:00|35580.52|35580.52|35589.41|35589.41|35589.41|35589.41|35580.52|35580.52|0
1644828980000|2022-02-14 08:56:20|35585.85|35585.85|35577.24|35577.24|35585.85|35585.85|35577.24|35577.24|0
1644828990000|2022-02-14 08:56:30|35581.54|35581.54|35585.85|35585.85|35585.85|35585.85|35581.54|35581.54|0
1644829000000|2022-02-14 08:56:40|35594.46|35594.46|35594.46|35594.46|35598.77|35598.77|35594.46|35594.46|0
1644829010000|2022-02-14 08:56:50|35590.16|35590.16|35585.85|35585.85|35590.16|35590.16|35585.85|35585.85|0
1644829030000|2022-02-14 08:57:10|35598.77|35598.77|35610.94|35610.94|35610.94|35610.94|35594.46|35594.46|0
1644829050000|2022-02-14 08:57:30|35615.24|35615.24|35615.24|35615.24|35615.24|35615.24|35615.24|35615.24|0
1644829060000|2022-02-14 08:57:40|35623.86|35623.86|35632.47|35632.47|35632.47|35632.47|35623.86|35623.86|0
1644829070000|2022-02-14 08:57:50|35636.78|35636.78|35636.78|35636.78|35641.08|35641.08|35636.78|35636.78|0
1644829080000|2022-02-14 08:58:00|35654|35654|35661.86|35661.86|35661.86|35661.86|35654|35654|0
1644829100000|2022-02-14 08:58:20|35663.64|35663.64|35651.47|35651.47|35663.64|35663.64|35651.47|35651.47|0
1644829140000|2022-02-14 08:59:00|35656.8|35656.8|35656.8|35656.8|35656.8|35656.8|35656.8|35656.8|0
1644829150000|2022-02-14 08:59:10|35655.03|35655.03|35655.03|35655.03|35655.03|35655.03|35655.03|35655.03|0
1644829170000|2022-02-14 08:59:30|35647.17|35647.17|35661.86|35661.86|35661.86|35661.86|35647.17|35647.17|0
1644829180000|2022-02-14 08:59:40|35657.56|35657.56|35648.94|35648.94|35657.56|35657.56|35648.94|35648.94|0
1644829200000|2022-02-14 09:00:00|35652.5|35652.5|35652.5|35652.5|35652.5|35652.5|35652.5|35652.5|0
1644829220000|2022-02-14 09:00:20|35656.8|35656.8|35656.8|35656.8|35656.8|35656.8|35656.8|35656.8|0
1644829230000|2022-02-14 09:00:30|35648.19|35648.19|35656.8|35656.8|35661.11|35661.11|35648.19|35648.19|0
1644829250000|2022-02-14 09:00:50|35661.11|35661.11|35661.11|35661.11|35661.11|35661.11|35661.11|35661.11|0
1644829280000|2022-02-14 09:01:20|35665.42|35665.42|35665.42|35665.42|35665.42|35665.42|35665.42|35665.42|0
1644829290000|2022-02-14 09:01:30|35661.11|35661.11|35629.94|35629.94|35661.11|35661.11|35629.94|35629.94|0
1644829300000|2022-02-14 09:01:40|35628.16|35628.16|35628.16|35628.16|35628.16|35628.16|35628.16|35628.16|0
1644829330000|2022-02-14 09:02:10|35629.94|35629.94|35629.94|35629.94|35629.94|35629.94|35629.94|35629.94|0
1644829340000|2022-02-14 09:02:20|35634.25|35634.25|35642.11|35642.11|35642.11|35642.11|35634.25|35634.25|0
1644829350000|2022-02-14 09:02:30|35646.41|35646.41|35646.41|35646.41|35646.41|35646.41|35646.41|35646.41|0
1644829380000|2022-02-14 09:03:00|35659.33|35659.33|35650.72|35650.72|35659.33|35659.33|35646.41|35646.41|0
1644829400000|2022-02-14 09:03:20|35663.64|35663.64|35659.33|35659.33|35663.64|35663.64|35659.33|35659.33|0
1644829410000|2022-02-14 09:03:30|35655.03|35655.03|35650.72|35650.72|35655.03|35655.03|35650.72|35650.72|0
1644829420000|2022-02-14 09:03:40|35652.5|35652.5|35652.5|35652.5|35652.5|35652.5|35652.5|35652.5|0
1644829440000|2022-02-14 09:04:00|35662.89|35662.89|35658.58|35658.58|35662.89|35662.89|35658.58|35658.58|0
1644829450000|2022-02-14 09:04:10|35660.36|35660.36|35662.14|35662.14|35662.14|35662.14|35660.36|35660.36|0
1644829460000|2022-02-14 09:04:20|35656.05|35656.05|35651.75|35651.75|35656.05|35656.05|35651.75|35651.75|0
1644829490000|2022-02-14 09:04:50|35647.44|35647.44|35647.44|35647.44|35647.44|35647.44|35647.44|35647.44|0
1644829500000|2022-02-14 09:05:00|35645.66|35645.66|35641.36|35641.36|35645.66|35645.66|35641.36|35641.36|0
1644829510000|2022-02-14 09:05:10|35649.97|35649.97|35662.89|35662.89|35662.89|35662.89|35649.97|35649.97|0
1644829520000|2022-02-14 09:05:20|35658.58|35658.58|35662.89|35662.89|35662.89|35662.89|35658.58|35658.58|0
1644829530000|2022-02-14 09:05:30|35664.67|35664.67|35681.89|35681.89|35681.89|35681.89|35664.67|35664.67|0
1644829540000|2022-02-14 09:05:40|35673.28|35673.28|35666.44|35666.44|35675.06|35675.06|35666.44|35666.44|0
1644829550000|2022-02-14 09:05:50|35683.67|35683.67|35692.28|35692.28|35700.89|35700.89|35683.67|35683.67|0
1644829560000|2022-02-14 09:06:00|35700.89|35700.89|35700.89|35700.89|35700.89|35700.89|35700.89|35700.89|0
1644829570000|2022-02-14 09:06:10|35692.28|35692.28|35683.67|35683.67|35692.28|35692.28|35683.67|35683.67|0
1644829590000|2022-02-14 09:06:30|35687.98|35687.98|35687.98|35687.98|35687.98|35687.98|35687.98|35687.98|0
1644829600000|2022-02-14 09:06:40|35683.67|35683.67|35663.91|35663.91|35683.67|35683.67|35663.91|35663.91|0
1644829610000|2022-02-14 09:06:50|35659.61|35659.61|35659.61|35659.61|35659.61|35659.61|35659.61|35659.61|0
1644829620000|2022-02-14 09:07:00|35668.22|35668.22|35668.22|35668.22|35668.22|35668.22|35668.22|35668.22|0
1644829640000|2022-02-14 09:07:20|35672.53|35672.53|35678.61|35678.61|35678.61|35678.61|35668.22|35668.22|0
1644829650000|2022-02-14 09:07:30|35680.39|35680.39|35697.61|35697.61|35697.61|35697.61|35680.39|35680.39|0
1644829660000|2022-02-14 09:07:40|35710.53|35710.53|35710.53|35710.53|35710.53|35710.53|35710.53|35710.53|0
1644829690000|2022-02-14 09:08:10|35714.09|35714.09|35728.03|35728.03|35736.64|35736.64|35714.09|35714.09|0
1644829730000|2022-02-14 09:08:50|35745.26|35745.26|35745.26|35745.26|35745.26|35745.26|35745.26|35745.26|0
1644829740000|2022-02-14 09:09:00|35753.87|35753.87|35753.87|35753.87|35753.87|35753.87|35753.87|35753.87|0
1644829750000|2022-02-14 09:09:10|35755.65|35755.65|35740.95|35740.95|35755.65|35755.65|35740.95|35740.95|0
1644829760000|2022-02-14 09:09:20|35749.56|35749.56|35753.87|35753.87|35753.87|35753.87|35749.56|35749.56|0
1644829770000|2022-02-14 09:09:30|35749.56|35749.56|35745.26|35745.26|35749.56|35749.56|35745.26|35745.26|0
1644829800000|2022-02-14 09:10:00|35758.18|35758.18|35758.18|35758.18|35758.18|35758.18|35758.18|35758.18|0
1644829820000|2022-02-14 09:10:20|35775.4|35775.4|35770.34|35770.34|35775.4|35775.4|35766.79|35766.79|0
1644829830000|2022-02-14 09:10:30|35778.96|35778.96|35778.96|35778.96|35778.96|35778.96|35778.96|35778.96|0
1644829840000|2022-02-14 09:10:40|35787.57|35787.57|35783.26|35783.26|35787.57|35787.57|35783.26|35783.26|0
1644829860000|2022-02-14 09:11:00|35785.04|35785.04|35802.27|35802.27|35802.27|35802.27|35785.04|35785.04|0
1644829870000|2022-02-14 09:11:10|35810.88|35810.88|35785.04|35785.04|35810.88|35810.88|35785.04|35785.04|0
1644829880000|2022-02-14 09:11:20|35789.35|35789.35|35786.82|35786.82|35789.35|35789.35|35785.04|35785.04|0
1644829890000|2022-02-14 09:11:30|35792.15|35792.15|35792.9|35792.9|35792.9|35792.9|35788.6|35788.6|0
1644829900000|2022-02-14 09:11:40|35786.82|35786.82|35774.65|35774.65|35786.82|35786.82|35774.65|35774.65|0
1644829910000|2022-02-14 09:11:50|35778.96|35778.96|35774.65|35774.65|35778.96|35778.96|35774.65|35774.65|0
1644829920000|2022-02-14 09:12:00|35770.34|35770.34|35768.57|35768.57|35770.34|35770.34|35768.57|35768.57|0
1644829940000|2022-02-14 09:12:20|35772.87|35772.87|35795.43|35795.43|35795.43|35795.43|35772.87|35772.87|0
1644829950000|2022-02-14 09:12:30|35786.82|35786.82|35789.35|35789.35|35789.35|35789.35|35785.04|35785.04|0
1644829960000|2022-02-14 09:12:40|35787.57|35787.57|35764.26|35764.26|35787.57|35787.57|35764.26|35764.26|0
1644829970000|2022-02-14 09:12:50|35755.65|35755.65|35755.65|35755.65|35755.65|35755.65|35755.65|35755.65|0
1644829980000|2022-02-14 09:13:00|35751.34|35751.34|35759.95|35759.95|35759.95|35759.95|35751.34|35751.34|0
1644830000000|2022-02-14 09:13:20|35764.26|35764.26|35755.65|35755.65|35772.87|35772.87|35755.65|35755.65|0
1644830020000|2022-02-14 09:13:40|35759.2|35759.2|35759.2|35759.2|35759.2|35759.2|35759.2|35759.2|0
1644830030000|2022-02-14 09:13:50|35760.98|35760.98|35786.07|35786.07|35786.07|35786.07|35760.98|35760.98|0
1644830040000|2022-02-14 09:14:00|35787.84|35787.84|35787.84|35787.84|35787.84|35787.84|35787.84|35787.84|0
1644830050000|2022-02-14 09:14:10|35792.15|35792.15|35800.76|35800.76|35805.07|35805.07|35787.84|35787.84|0
1644830070000|2022-02-14 09:14:30|35813.68|35813.68|35821.54|35821.54|35822.3|35822.3|35813.68|35813.68|0
1644830080000|2022-02-14 09:14:40|35817.24|35817.24|35808.62|35808.62|35817.24|35817.24|35808.62|35808.62|0
1644830100000|2022-02-14 09:15:00|35821.54|35821.54|35815.46|35815.46|35821.54|35821.54|35815.46|35815.46|0
1644830110000|2022-02-14 09:15:10|35798.23|35798.23|35802.54|35802.54|35802.54|35802.54|35798.23|35798.23|0
1644830120000|2022-02-14 09:15:20|35806.85|35806.85|35806.85|35806.85|35806.85|35806.85|35806.85|35806.85|0
1644830140000|2022-02-14 09:15:40|35802.54|35802.54|35802.54|35802.54|35802.54|35802.54|35798.23|35798.23|0
1644830160000|2022-02-14 09:16:00|35815.46|35815.46|35815.46|35815.46|35815.46|35815.46|35815.46|35815.46|0
1644830170000|2022-02-14 09:16:10|35824.07|35824.07|35828.38|35828.38|35828.38|35828.38|35824.07|35824.07|0
1644830200000|2022-02-14 09:16:40|35836.99|35836.99|35844.85|35844.85|35844.85|35844.85|35832.69|35832.69|0
1644830210000|2022-02-14 09:16:50|35846.63|35846.63|35850.94|35850.94|35850.94|35850.94|35846.63|35846.63|0
1644830240000|2022-02-14 09:17:20|35859.55|35859.55|35863.86|35863.86|35863.86|35863.86|35859.55|35859.55|0
1644830250000|2022-02-14 09:17:30|35859.55|35859.55|35844.1|35844.1|35865.63|35865.63|35842.32|35842.32|0
1644830260000|2022-02-14 09:17:40|35839.79|35839.79|35839.79|35839.79|35839.79|35839.79|35831.18|35831.18|0
1644830270000|2022-02-14 09:17:50|35831.18|35831.18|35825.85|35825.85|35831.18|35831.18|35825.85|35825.85|0
1644830280000|2022-02-14 09:18:00|35838.77|35838.77|35838.77|35838.77|35838.77|35838.77|35838.77|35838.77|0
1644830290000|2022-02-14 09:18:10|35843.08|35843.08|35860.3|35860.3|35860.3|35860.3|35843.08|35843.08|0
1644830300000|2022-02-14 09:18:20|35864.61|35864.61|35873.22|35873.22|35873.22|35873.22|35864.61|35864.61|0
1644830310000|2022-02-14 09:18:30|35880.33|35880.33|35880.33|35880.33|35880.33|35880.33|35880.33|35880.33|0
1644830330000|2022-02-14 09:18:50|35876.78|35876.78|35876.78|35876.78|35876.78|35876.78|35876.78|35876.78|0
1644830340000|2022-02-14 09:19:00|35872.47|35872.47|35863.86|35863.86|35872.47|35872.47|35863.86|35863.86|0
1644830350000|2022-02-14 09:19:10|35868.16|35868.16|35872.47|35872.47|35872.47|35872.47|35868.16|35868.16|0
1644830360000|2022-02-14 09:19:20|35876.78|35876.78|35876.78|35876.78|35881.08|35881.08|35876.78|35876.78|0
1644830370000|2022-02-14 09:19:30|35885.39|35885.39|35888.94|35888.94|35897.56|35897.56|35885.39|35885.39|0
1644830390000|2022-02-14 09:19:50|35887.17|35887.17|35891.47|35891.47|35895.78|35895.78|35887.17|35887.17|0
1644830400000|2022-02-14 09:20:00|35900.08|35900.08|35895.78|35895.78|35900.08|35900.08|35891.47|35891.47|0
1644830410000|2022-02-14 09:20:10|35891.47|35891.47|35891.47|35891.47|35891.47|35891.47|35891.47|35891.47|0
1644830420000|2022-02-14 09:20:20|35887.17|35887.17|35882.86|35882.86|35887.17|35887.17|35882.86|35882.86|0
1644830430000|2022-02-14 09:20:30|35891.47|35891.47|35891.47|35891.47|35891.47|35891.47|35891.47|35891.47|0
1644830440000|2022-02-14 09:20:40|35895.78|35895.78|35891.47|35891.47|35895.78|35895.78|35891.47|35891.47|0
1644830450000|2022-02-14 09:20:50|35900.08|35900.08|35900.08|35900.08|35900.08|35900.08|35900.08|35900.08|0
1644830460000|2022-02-14 09:21:00|35912.25|35912.25|35899.33|35899.33|35912.25|35912.25|35899.33|35899.33|0
1644830480000|2022-02-14 09:21:20|35895.78|35895.78|35895.78|35895.78|35895.78|35895.78|35895.78|35895.78|0
1644830490000|2022-02-14 09:21:30|35900.08|35900.08|35898.31|35898.31|35902.61|35902.61|35889.69|35889.69|0
1644830500000|2022-02-14 09:21:40|35894|35894|35894|35894|35894|35894|35894|35894|0
1644830510000|2022-02-14 09:21:50|35898.31|35898.31|35898.31|35898.31|35898.31|35898.31|35898.31|35898.31|0
1644830530000|2022-02-14 09:22:10|35906.92|35906.92|35898.31|35898.31|35906.92|35906.92|35898.31|35898.31|0
1644830540000|2022-02-14 09:22:20|35911.23|35911.23|35906.92|35906.92|35911.23|35911.23|35906.92|35906.92|0
1644830550000|2022-02-14 09:22:30|35911.23|35911.23|35919.84|35919.84|35919.84|35919.84|35911.23|35911.23|0
1644830570000|2022-02-14 09:22:50|35924.15|35924.15|35928.45|35928.45|35928.45|35928.45|35924.15|35924.15|0
1644830580000|2022-02-14 09:23:00|35937.07|35937.07|35954.56|35954.56|35954.56|35954.56|35937.07|35937.07|0
1644830590000|2022-02-14 09:23:10|35950.26|35950.26|35945.95|35945.95|35950.26|35950.26|35945.95|35945.95|0
1644830600000|2022-02-14 09:23:20|35941.65|35941.65|35941.65|35941.65|35941.65|35941.65|35941.65|35941.65|0
1644830610000|2022-02-14 09:23:30|35937.34|35937.34|35933.03|35933.03|35937.34|35937.34|35933.03|35933.03|0
1644830620000|2022-02-14 09:23:40|35928.73|35928.73|35923.39|35923.39|35928.73|35928.73|35923.39|35923.39|0
1644830630000|2022-02-14 09:23:50|35925.17|35925.17|35925.17|35925.17|35925.17|35925.17|35925.17|35925.17|0
1644830640000|2022-02-14 09:24:00|35920.87|35920.87|35920.87|35920.87|35920.87|35920.87|35920.87|35920.87|0
1644830650000|2022-02-14 09:24:10|35927.97|35927.97|35924.42|35924.42|35927.97|35927.97|35924.42|35924.42|0
1644830660000|2022-02-14 09:24:20|35922.64|35922.64|35896.8|35896.8|35922.64|35922.64|35896.8|35896.8|0
1644830670000|2022-02-14 09:24:30|35892.5|35892.5|35903.64|35903.64|35903.64|35903.64|35890.72|35890.72|0
1644830680000|2022-02-14 09:24:40|35912.25|35912.25|35912.25|35912.25|35912.25|35912.25|35912.25|35912.25|0
1644830690000|2022-02-14 09:24:50|35907.95|35907.95|35907.95|35907.95|35916.56|35916.56|35907.95|35907.95|0
1644830700000|2022-02-14 09:25:00|35916.56|35916.56|35907.95|35907.95|35916.56|35916.56|35907.95|35907.95|0
1644830710000|2022-02-14 09:25:10|35929.48|35929.48|35931.26|35931.26|35931.26|35931.26|35929.48|35929.48|0
1644830730000|2022-02-14 09:25:30|35933.03|35933.03|35937.34|35937.34|35937.34|35937.34|35933.03|35933.03|0
1644830750000|2022-02-14 09:25:50|35928.73|35928.73|35928.73|35928.73|35928.73|35928.73|35928.73|35928.73|0
1644830760000|2022-02-14 09:26:00|35919.84|35919.84|35919.84|35919.84|35919.84|35919.84|35919.84|35919.84|0
1644830770000|2022-02-14 09:26:10|35924.15|35924.15|35924.15|35924.15|35924.15|35924.15|35924.15|35924.15|0
1644830780000|2022-02-14 09:26:20|35919.84|35919.84|35915.53|35915.53|35919.84|35919.84|35915.53|35915.53|0
1644830790000|2022-02-14 09:26:30|35911.98|35911.98|35894.75|35894.75|35916.29|35916.29|35894.75|35894.75|0
1644830820000|2022-02-14 09:27:00|35890.45|35890.45|35903.37|35903.37|35903.37|35903.37|35890.45|35890.45|0
1644830840000|2022-02-14 09:27:20|35899.06|35899.06|35903.37|35903.37|35903.37|35903.37|35899.06|35899.06|0
1644830850000|2022-02-14 09:27:30|35899.06|35899.06|35903.37|35903.37|35903.37|35903.37|35890.45|35890.45|0
1644830870000|2022-02-14 09:27:50|35899.06|35899.06|35899.06|35899.06|35907.67|35907.67|35899.06|35899.06|0
1644830880000|2022-02-14 09:28:00|35894.75|35894.75|35895.78|35895.78|35904.39|35904.39|35894.75|35894.75|0
1644830890000|2022-02-14 09:28:10|35900.08|35900.08|35908.7|35908.7|35908.7|35908.7|35900.08|35900.08|0
1644830910000|2022-02-14 09:28:30|35900.08|35900.08|35892.98|35892.98|35904.39|35904.39|35888.67|35888.67|0
1644830920000|2022-02-14 09:28:40|35897.28|35897.28|35901.59|35901.59|35901.59|35901.59|35892.98|35892.98|0
1644830930000|2022-02-14 09:28:50|35905.9|35905.9|35901.59|35901.59|35905.9|35905.9|35901.59|35901.59|0
1644830950000|2022-02-14 09:29:10|35903.37|35903.37|35903.37|35903.37|35903.37|35903.37|35903.37|35903.37|0
1644830960000|2022-02-14 09:29:20|35894.75|35894.75|35890.45|35890.45|35894.75|35894.75|35890.45|35890.45|0
1644830980000|2022-02-14 09:29:40|35894|35894|35902.61|35902.61|35902.61|35902.61|35894|35894|0
1644830990000|2022-02-14 09:29:50|35898.31|35898.31|35902.61|35902.61|35902.61|35902.61|35898.31|35898.31|0
1644831000000|2022-02-14 09:30:00|35894|35894|35899.06|35899.06|35899.06|35899.06|35890.45|35890.45|0
1644831010000|2022-02-14 09:30:10|35886.14|35886.14|35886.14|35886.14|35890.45|35890.45|35886.14|35886.14|0
1644831020000|2022-02-14 09:30:20|35881.83|35881.83|35867.89|35867.89|35881.83|35881.83|35867.89|35867.89|0
1644831040000|2022-02-14 09:30:40|35863.58|35863.58|35854.97|35854.97|35863.58|35863.58|35854.97|35854.97|0
1644831050000|2022-02-14 09:30:50|35863.58|35863.58|35863.58|35863.58|35863.58|35863.58|35863.58|35863.58|0
1644831060000|2022-02-14 09:31:00|35867.89|35867.89|35867.89|35867.89|35867.89|35867.89|35867.89|35867.89|0
1644831070000|2022-02-14 09:31:10|35872.2|35872.2|35863.58|35863.58|35872.2|35872.2|35863.58|35863.58|0
1644831090000|2022-02-14 09:31:30|35872.2|35872.2|35872.2|35872.2|35872.2|35872.2|35872.2|35872.2|0
1644831100000|2022-02-14 09:31:40|35873.97|35873.97|35891.2|35891.2|35891.2|35891.2|35869.67|35869.67|0
1644831110000|2022-02-14 09:31:50|35886.89|35886.89|35886.89|35886.89|35886.89|35886.89|35886.89|35886.89|0
1644831130000|2022-02-14 09:32:10|35873.97|35873.97|35886.89|35886.89|35886.89|35886.89|35873.97|35873.97|0
1644831140000|2022-02-14 09:32:20|35878.28|35878.28|35878.28|35878.28|35882.59|35882.59|35878.28|35878.28|0
1644831150000|2022-02-14 09:32:30|35873.97|35873.97|35873.97|35873.97|35873.97|35873.97|35873.97|35873.97|0
1644831160000|2022-02-14 09:32:40|35869.67|35869.67|35869.67|35869.67|35869.67|35869.67|35869.67|35869.67|0
1644831200000|2022-02-14 09:33:20|35873.97|35873.97|35873.97|35873.97|35873.97|35873.97|35873.97|35873.97|0
1644831210000|2022-02-14 09:33:30|35882.59|35882.59|35878.28|35878.28|35882.59|35882.59|35878.28|35878.28|0
1644831220000|2022-02-14 09:33:40|35873.97|35873.97|35864.33|35864.33|35873.97|35873.97|35860.03|35860.03|0
1644831230000|2022-02-14 09:33:50|35872.95|35872.95|35872.2|35872.2|35876.5|35876.5|35872.2|35872.2|0
1644831240000|2022-02-14 09:34:00|35876.5|35876.5|35880.81|35880.81|35880.81|35880.81|35876.5|35876.5|0
1644831260000|2022-02-14 09:34:20|35876.5|35876.5|35867.89|35867.89|35876.5|35876.5|35867.89|35867.89|0
1644831280000|2022-02-14 09:34:40|35872.2|35872.2|35872.2|35872.2|35872.2|35872.2|35872.2|35872.2|0
1644831300000|2022-02-14 09:35:00|35867.89|35867.89|35867.89|35867.89|35867.89|35867.89|35867.89|35867.89|0
1644831310000|2022-02-14 09:35:10|35880.81|35880.81|35880.81|35880.81|35880.81|35880.81|35880.81|35880.81|0
1644831320000|2022-02-14 09:35:20|35872.2|35872.2|35872.2|35872.2|35872.2|35872.2|35872.2|35872.2|0
1644831330000|2022-02-14 09:35:30|35875.75|35875.75|35888.67|35888.67|35888.67|35888.67|35875.75|35875.75|0
1644831350000|2022-02-14 09:35:50|35884.36|35884.36|35872.2|35872.2|35884.36|35884.36|35872.2|35872.2|0
1644831360000|2022-02-14 09:36:00|35880.81|35880.81|35893.73|35893.73|35893.73|35893.73|35880.81|35880.81|0
1644831370000|2022-02-14 09:36:10|35889.42|35889.42|35889.42|35889.42|35889.42|35889.42|35889.42|35889.42|0
1644831390000|2022-02-14 09:36:30|35867.89|35867.89|35867.89|35867.89|35867.89|35867.89|35867.89|35867.89|0
1644831400000|2022-02-14 09:36:40|35872.2|35872.2|35872.2|35872.2|35876.5|35876.5|35872.2|35872.2|0
1644831420000|2022-02-14 09:37:00|35867.89|35867.89|35872.2|35872.2|35872.2|35872.2|35867.89|35867.89|0
1644831460000|2022-02-14 09:37:40|35867.89|35867.89|35863.58|35863.58|35867.89|35867.89|35863.58|35863.58|0
1644831470000|2022-02-14 09:37:50|35859.28|35859.28|35842.8|35842.8|35859.28|35859.28|35842.8|35842.8|0
1644831490000|2022-02-14 09:38:10|35841.03|35841.03|35849.64|35849.64|35849.64|35849.64|35841.03|35841.03|0
1644831500000|2022-02-14 09:38:20|35853.19|35853.19|35848.89|35848.89|35853.19|35853.19|35848.89|35848.89|0
1644831520000|2022-02-14 09:38:40|35844.58|35844.58|35849.64|35849.64|35853.19|35853.19|35844.58|35844.58|0
1644831530000|2022-02-14 09:38:50|35858.25|35858.25|35858.25|35858.25|35858.25|35858.25|35858.25|35858.25|0
1644831540000|2022-02-14 09:39:00|35866.86|35866.86|35867.89|35867.89|35867.89|35867.89|35862.56|35862.56|0
1644831560000|2022-02-14 09:39:20|35863.58|35863.58|35863.58|35863.58|35863.58|35863.58|35863.58|35863.58|0
1644831570000|2022-02-14 09:39:30|35859.28|35859.28|35853.94|35853.94|35859.28|35859.28|35853.94|35853.94|0
1644831590000|2022-02-14 09:39:50|35862.56|35862.56|35866.86|35866.86|35866.86|35866.86|35858.25|35858.25|0
1644831620000|2022-02-14 09:40:20|35862.56|35862.56|35864.33|35864.33|35864.33|35864.33|35862.56|35862.56|0
1644831630000|2022-02-14 09:40:30|35851.42|35851.42|35870.42|35870.42|35870.42|35870.42|35851.42|35851.42|0
1644831640000|2022-02-14 09:40:40|35866.11|35866.11|35866.11|35866.11|35870.42|35870.42|35861.81|35861.81|0
1644831650000|2022-02-14 09:40:50|35861.81|35861.81|35857.5|35857.5|35861.81|35861.81|35857.5|35857.5|0
1644831660000|2022-02-14 09:41:00|35861.81|35861.81|35861.81|35861.81|35861.81|35861.81|35861.81|35861.81|0
1644831680000|2022-02-14 09:41:20|35870.42|35870.42|35866.11|35866.11|35870.42|35870.42|35866.11|35866.11|0
1644831690000|2022-02-14 09:41:30|35864.33|35864.33|35858.25|35858.25|35864.33|35864.33|35858.25|35858.25|0
1644831700000|2022-02-14 09:41:40|35862.56|35862.56|35870.42|35870.42|35870.42|35870.42|35862.56|35862.56|0
1644831720000|2022-02-14 09:42:00|35861.81|35861.81|35866.86|35866.86|35870.42|35870.42|35861.81|35861.81|0
1644831730000|2022-02-14 09:42:10|35871.17|35871.17|35871.17|35871.17|35871.17|35871.17|35871.17|35871.17|0
1644831750000|2022-02-14 09:42:30|35866.86|35866.86|35866.86|35866.86|35866.86|35866.86|35866.86|35866.86|0
1644831760000|2022-02-14 09:42:40|35862.56|35862.56|35862.56|35862.56|35862.56|35862.56|35862.56|35862.56|0
1644831770000|2022-02-14 09:42:50|35866.86|35866.86|35871.17|35871.17|35871.17|35871.17|35866.86|35866.86|0
1644831810000|2022-02-14 09:43:30|35862.56|35862.56|35862.56|35862.56|35862.56|35862.56|35862.56|35862.56|0
1644831850000|2022-02-14 09:44:10|35858.25|35858.25|35858.25|35858.25|35858.25|35858.25|35858.25|35858.25|0
1644831870000|2022-02-14 09:44:30|35854.7|35854.7|35837.47|35837.47|35854.7|35854.7|35837.47|35837.47|0
1644831890000|2022-02-14 09:44:50|35850.39|35850.39|35845.06|35845.06|35850.39|35850.39|35845.06|35845.06|0
1644831920000|2022-02-14 09:45:20|35837.95|35837.95|35837.95|35837.95|35837.95|35837.95|35829.34|35829.34|0
1644831930000|2022-02-14 09:45:30|35833.64|35833.64|35833.64|35833.64|35833.64|35833.64|35833.64|35833.64|0
1644831940000|2022-02-14 09:45:40|35842.26|35842.26|35839.73|35839.73|35842.26|35842.26|35837.95|35837.95|0
1644831990000|2022-02-14 09:46:30|35835.42|35835.42|35831.11|35831.11|35835.42|35835.42|35826.81|35826.81|0
1644832000000|2022-02-14 09:46:40|35822.5|35822.5|35822.5|35822.5|35822.5|35822.5|35822.5|35822.5|0
1644832020000|2022-02-14 09:47:00|35831.11|35831.11|35835.42|35835.42|35835.42|35835.42|35831.11|35831.11|0
1644832030000|2022-02-14 09:47:10|35840.48|35840.48|35838.7|35838.7|35840.48|35840.48|35838.7|35838.7|0
1644832040000|2022-02-14 09:47:20|35830.09|35830.09|35830.09|35830.09|35830.09|35830.09|35830.09|35830.09|0
1644832050000|2022-02-14 09:47:30|35828.31|35828.31|35826.53|35826.53|35828.31|35828.31|35826.53|35826.53|0
1644832060000|2022-02-14 09:47:40|35817.92|35817.92|35830.84|35830.84|35830.84|35830.84|35817.92|35817.92|0
1644832070000|2022-02-14 09:47:50|35832.62|35832.62|35832.62|35832.62|35832.62|35832.62|35832.62|35832.62|0
1644832140000|2022-02-14 09:49:00|35841.23|35841.23|35841.23|35841.23|35841.23|35841.23|35841.23|35841.23|0
1644832160000|2022-02-14 09:49:20|35836.92|35836.92|35841.23|35841.23|35841.23|35841.23|35836.92|35836.92|0
1644832180000|2022-02-14 09:49:40|35845.54|35845.54|35849.84|35849.84|35849.84|35849.84|35845.54|35845.54|0
1644832190000|2022-02-14 09:49:50|35841.23|35841.23|35836.92|35836.92|35841.23|35841.23|35836.92|35836.92|0
1644832210000|2022-02-14 09:50:10|35832.62|35832.62|35830.84|35830.84|35832.62|35832.62|35830.84|35830.84|0
1644832280000|2022-02-14 09:51:20|35835.15|35835.15|35835.15|35835.15|35835.15|35835.15|35835.15|35835.15|0
1644832290000|2022-02-14 09:51:30|35839.45|35839.45|35845.54|35845.54|35848.07|35848.07|35839.45|35839.45|0
1644832310000|2022-02-14 09:51:50|35841.23|35841.23|35841.23|35841.23|35841.23|35841.23|35841.23|35841.23|0
1644832340000|2022-02-14 09:52:20|35836.92|35836.92|35841.23|35841.23|35845.54|35845.54|35836.92|35836.92|0
1644832350000|2022-02-14 09:52:30|35845.54|35845.54|35847.31|35847.31|35847.31|35847.31|35845.54|35845.54|0
1644832360000|2022-02-14 09:52:40|35845.54|35845.54|35836.92|35836.92|35845.54|35845.54|35836.92|35836.92|0
1644832380000|2022-02-14 09:53:00|35841.23|35841.23|35841.23|35841.23|35841.23|35841.23|35841.23|35841.23|0
1644832400000|2022-02-14 09:53:20|35849.84|35849.84|35849.84|35849.84|35849.84|35849.84|35849.84|35849.84|0
1644832420000|2022-02-14 09:53:40|35845.54|35845.54|35845.54|35845.54|35845.54|35845.54|35845.54|35845.54|0
1644832430000|2022-02-14 09:53:50|35847.31|35847.31|35847.31|35847.31|35847.31|35847.31|35847.31|35847.31|0
1644832440000|2022-02-14 09:54:00|35849.09|35849.09|35844.79|35844.79|35849.09|35849.09|35844.79|35844.79|0
1644832450000|2022-02-14 09:54:10|35836.17|35836.17|35836.17|35836.17|35836.17|35836.17|35834.4|35834.4|0
1644832460000|2022-02-14 09:54:20|35837.95|35837.95|35837.95|35837.95|35837.95|35837.95|35837.95|35837.95|0
1644832470000|2022-02-14 09:54:30|35850.87|35850.87|35846.56|35846.56|35850.87|35850.87|35846.56|35846.56|0
1644832560000|2022-02-14 09:56:00|35844.79|35844.79|35840.48|35840.48|35844.79|35844.79|35840.48|35840.48|0
1644832570000|2022-02-14 09:56:10|35849.09|35849.09|35849.09|35849.09|35849.09|35849.09|35849.09|35849.09|0
1644832580000|2022-02-14 09:56:20|35844.79|35844.79|35844.79|35844.79|35844.79|35844.79|35844.79|35844.79|0
1644832590000|2022-02-14 09:56:30|35849.09|35849.09|35850.87|35850.87|35850.87|35850.87|35849.09|35849.09|0
1644832620000|2022-02-14 09:57:00|35855.18|35855.18|35863.79|35863.79|35863.79|35863.79|35855.18|35855.18|0
1644832630000|2022-02-14 09:57:10|35859.48|35859.48|35888.88|35888.88|35888.88|35888.88|35859.48|35859.48|0
1644832640000|2022-02-14 09:57:20|35887.1|35887.1|35885.32|35885.32|35887.1|35887.1|35885.32|35885.32|0
1644832650000|2022-02-14 09:57:30|35883.54|35883.54|35888.88|35888.88|35888.88|35888.88|35883.54|35883.54|0
1644832680000|2022-02-14 09:58:00|35893.18|35893.18|35901.79|35901.79|35901.79|35901.79|35893.18|35893.18|0
1644832690000|2022-02-14 09:58:10|35897.49|35897.49|35897.49|35897.49|35897.49|35897.49|35897.49|35897.49|0
1644832710000|2022-02-14 09:58:30|35893.18|35893.18|35888.88|35888.88|35893.18|35893.18|35888.88|35888.88|0
1644832720000|2022-02-14 09:58:40|35901.79|35901.79|35901.79|35901.79|35901.79|35901.79|35901.79|35901.79|0
1644832740000|2022-02-14 09:59:00|35910.41|35910.41|35901.79|35901.79|35910.41|35910.41|35897.49|35897.49|0
1644832750000|2022-02-14 09:59:10|35907.13|35907.13|35907.13|35907.13|35907.13|35907.13|35907.13|35907.13|0
1644832780000|2022-02-14 09:59:40|35902.82|35902.82|35902.82|35902.82|35911.43|35911.43|35902.82|35902.82|0
1644832790000|2022-02-14 09:59:50|35911.43|35911.43|35911.43|35911.43|35911.43|35911.43|35911.43|35911.43|0
1644832800000|2022-02-14 10:00:00|35913.21|35913.21|35907.13|35907.13|35913.21|35913.21|35907.13|35907.13|0
1644832810000|2022-02-14 10:00:10|35898.51|35898.51|35898.51|35898.51|35898.51|35898.51|35898.51|35898.51|0
1644832830000|2022-02-14 10:00:30|35894.21|35894.21|35894.21|35894.21|35894.21|35894.21|35894.21|35894.21|0
1644832840000|2022-02-14 10:00:40|35885.59|35885.59|35885.59|35885.59|35885.59|35885.59|35885.59|35885.59|0
1644832850000|2022-02-14 10:00:50|35881.29|35881.29|35881.29|35881.29|35881.29|35881.29|35881.29|35881.29|0
1644832860000|2022-02-14 10:01:00|35885.59|35885.59|35885.59|35885.59|35885.59|35885.59|35885.59|35885.59|0
1644832880000|2022-02-14 10:01:20|35889.9|35889.9|35894.21|35894.21|35894.21|35894.21|35889.9|35889.9|0
1644832900000|2022-02-14 10:01:40|35898.51|35898.51|35894.21|35894.21|35898.51|35898.51|35894.21|35894.21|0
1644832910000|2022-02-14 10:01:50|35889.9|35889.9|35898.51|35898.51|35898.51|35898.51|35889.9|35889.9|0
1644832920000|2022-02-14 10:02:00|35894.21|35894.21|35898.51|35898.51|35902.82|35902.82|35894.21|35894.21|0
1644832930000|2022-02-14 10:02:10|35894.21|35894.21|35889.9|35889.9|35894.21|35894.21|35889.9|35889.9|0
1644832940000|2022-02-14 10:02:20|35894.21|35894.21|35889.9|35889.9|35894.21|35894.21|35889.9|35889.9|0
1644832950000|2022-02-14 10:02:30|35898.51|35898.51|35898.51|35898.51|35898.51|35898.51|35898.51|35898.51|0
1644832960000|2022-02-14 10:02:40|35902.82|35902.82|35898.51|35898.51|35902.82|35902.82|35898.51|35898.51|0
1644832970000|2022-02-14 10:02:50|35894.21|35894.21|35894.21|35894.21|35894.21|35894.21|35894.21|35894.21|0
1644832980000|2022-02-14 10:03:00|35898.51|35898.51|35895.98|35895.98|35898.51|35898.51|35894.21|35894.21|0
1644832990000|2022-02-14 10:03:10|35897.76|35897.76|35893.46|35893.46|35897.76|35897.76|35893.46|35893.46|0
1644833010000|2022-02-14 10:03:30|35884.84|35884.84|35889.15|35889.15|35893.46|35893.46|35884.84|35884.84|0
1644833020000|2022-02-14 10:03:40|35884.84|35884.84|35884.84|35884.84|35884.84|35884.84|35884.84|35884.84|0
1644833030000|2022-02-14 10:03:50|35893.46|35893.46|35895.23|35895.23|35895.23|35895.23|35893.46|35893.46|0
1644833060000|2022-02-14 10:04:20|35899.54|35899.54|35895.23|35895.23|35899.54|35899.54|35895.23|35895.23|0
1644833070000|2022-02-14 10:04:30|35903.85|35903.85|35899.54|35899.54|35903.85|35903.85|35899.54|35899.54|0
1644833080000|2022-02-14 10:04:40|35908.15|35908.15|35912.46|35912.46|35912.46|35912.46|35908.15|35908.15|0
1644833090000|2022-02-14 10:04:50|35916.76|35916.76|35916.76|35916.76|35916.76|35916.76|35916.76|35916.76|0
1644833110000|2022-02-14 10:05:10|35912.46|35912.46|35916.76|35916.76|35916.76|35916.76|35912.46|35912.46|0
1644833130000|2022-02-14 10:05:30|35925.38|35925.38|35921.07|35921.07|35925.38|35925.38|35921.07|35921.07|0
1644833140000|2022-02-14 10:05:40|35925.38|35925.38|35921.07|35921.07|35925.38|35925.38|35921.07|35921.07|0
1644833160000|2022-02-14 10:06:00|35925.38|35925.38|35929.68|35929.68|35929.68|35929.68|35925.38|35925.38|0
1644833180000|2022-02-14 10:06:20|35927.91|35927.91|35927.91|35927.91|35927.91|35927.91|35927.91|35927.91|0
1644833190000|2022-02-14 10:06:30|35919.29|35919.29|35927.91|35927.91|35927.91|35927.91|35919.29|35919.29|0
1644833220000|2022-02-14 10:07:00|35923.6|35923.6|35923.6|35923.6|35923.6|35923.6|35923.6|35923.6|0
1644833240000|2022-02-14 10:07:20|35942.6|35942.6|35938.3|35938.3|35942.6|35942.6|35938.3|35938.3|0
1644833260000|2022-02-14 10:07:40|35932.21|35932.21|35932.21|35932.21|35932.21|35932.21|35932.21|35932.21|0
1644833290000|2022-02-14 10:08:10|35945.13|35945.13|35945.13|35945.13|35945.13|35945.13|35945.13|35945.13|0
1644833300000|2022-02-14 10:08:20|35940.83|35940.83|35940.83|35940.83|35940.83|35940.83|35940.83|35940.83|0
1644833330000|2022-02-14 10:08:50|35949.44|35949.44|35953.75|35953.75|35953.75|35953.75|35949.44|35949.44|0
1644833340000|2022-02-14 10:09:00|35961.61|35961.61|35965.91|35965.91|35965.91|35965.91|35961.61|35961.61|0
1644833350000|2022-02-14 10:09:10|35961.61|35961.61|35961.61|35961.61|35961.61|35961.61|35961.61|35961.61|0
1644833380000|2022-02-14 10:09:40|35965.91|35965.91|35965.91|35965.91|35965.91|35965.91|35965.91|35965.91|0
1644833390000|2022-02-14 10:09:50|35978.83|35978.83|35974.53|35974.53|35978.83|35978.83|35974.53|35974.53|0
1644833400000|2022-02-14 10:10:00|35976.3|35976.3|35976.3|35976.3|35976.3|35976.3|35976.3|35976.3|0
1644833430000|2022-02-14 10:10:30|35978.08|35978.08|35986.69|35986.69|35986.69|35986.69|35978.08|35978.08|0
1644833440000|2022-02-14 10:10:40|35995.31|35995.31|35995.31|35995.31|35995.31|35995.31|35995.31|35995.31|0
1644833450000|2022-02-14 10:10:50|35991|35991|35988.47|35988.47|35992.78|35992.78|35988.47|35988.47|0
1644833460000|2022-02-14 10:11:00|35984.16|35984.16|35979.86|35979.86|35984.16|35984.16|35979.86|35979.86|0
1644833480000|2022-02-14 10:11:20|35975.55|35975.55|35966.94|35966.94|35979.86|35979.86|35966.94|35966.94|0
1644833500000|2022-02-14 10:11:40|35962.63|35962.63|35966.94|35966.94|35966.94|35966.94|35962.63|35962.63|0
1644833510000|2022-02-14 10:11:50|35971.24|35971.24|35966.94|35966.94|35971.24|35971.24|35966.94|35966.94|0
1644833520000|2022-02-14 10:12:00|35962.63|35962.63|35962.63|35962.63|35962.63|35962.63|35962.63|35962.63|0
1644833540000|2022-02-14 10:12:20|35966.94|35966.94|35935.02|35935.02|35966.94|35966.94|35935.02|35935.02|0
1644833550000|2022-02-14 10:12:30|35952.24|35952.24|35944.38|35944.38|35956.55|35956.55|35944.38|35944.38|0
1644833570000|2022-02-14 10:12:50|35940.07|35940.07|35940.07|35940.07|35940.07|35940.07|35940.07|35940.07|0
1644833580000|2022-02-14 10:13:00|35944.38|35944.38|35944.38|35944.38|35944.38|35944.38|35944.38|35944.38|0
1644833590000|2022-02-14 10:13:10|35948.69|35948.69|35940.07|35940.07|35948.69|35948.69|35940.07|35940.07|0
1644833600000|2022-02-14 10:13:20|35935.77|35935.77|35935.77|35935.77|35935.77|35935.77|35935.77|35935.77|0
1644833610000|2022-02-14 10:13:30|35933.99|35933.99|35933.99|35933.99|35933.99|35933.99|35933.99|35933.99|0
1644833620000|2022-02-14 10:13:40|35937.54|35937.54|35939.32|35939.32|35939.32|35939.32|35937.54|35937.54|0
1644833630000|2022-02-14 10:13:50|35943.63|35943.63|35939.32|35939.32|35943.63|35943.63|35922.1|35922.1|0
1644833640000|2022-02-14 10:14:00|35935.02|35935.02|35935.02|35935.02|35935.02|35935.02|35935.02|35935.02|0
1644833650000|2022-02-14 10:14:10|35943.63|35943.63|35943.63|35943.63|35943.63|35943.63|35943.63|35943.63|0
1644833680000|2022-02-14 10:14:40|35952.24|35952.24|35947.94|35947.94|35956.55|35956.55|35947.94|35947.94|0
1644833690000|2022-02-14 10:14:50|35956.55|35956.55|35960.85|35960.85|35960.85|35960.85|35956.55|35956.55|0
1644833700000|2022-02-14 10:15:00|35965.16|35965.16|35960.85|35960.85|35969.47|35969.47|35960.85|35960.85|0
1644833710000|2022-02-14 10:15:10|35956.55|35956.55|35956.55|35956.55|35956.55|35956.55|35956.55|35956.55|0
1644833720000|2022-02-14 10:15:20|35965.16|35965.16|35965.16|35965.16|35965.16|35965.16|35965.16|35965.16|0
1644833730000|2022-02-14 10:15:30|35956.55|35956.55|35956.55|35956.55|35956.55|35956.55|35956.55|35956.55|0
1644833790000|2022-02-14 10:16:30|35978.08|35978.08|35973.77|35973.77|35978.08|35978.08|35973.77|35973.77|0
1644833810000|2022-02-14 10:16:50|35969.47|35969.47|35969.47|35969.47|35969.47|35969.47|35969.47|35969.47|0
1644833830000|2022-02-14 10:17:10|35965.16|35965.16|35965.16|35965.16|35965.16|35965.16|35965.16|35965.16|0
1644833850000|2022-02-14 10:17:30|35960.85|35960.85|35960.85|35960.85|35960.85|35960.85|35960.85|35960.85|0
1644833880000|2022-02-14 10:18:00|35956.55|35956.55|35956.55|35956.55|35956.55|35956.55|35956.55|35956.55|0
1644833890000|2022-02-14 10:18:10|35965.16|35965.16|35960.85|35960.85|35965.16|35965.16|35960.85|35960.85|0
1644833900000|2022-02-14 10:18:20|35956.55|35956.55|35965.16|35965.16|35965.16|35965.16|35956.55|35956.55|0
1644833920000|2022-02-14 10:18:40|35966.94|35966.94|35966.94|35966.94|35966.94|35966.94|35966.94|35966.94|0
1644833940000|2022-02-14 10:19:00|35962.63|35962.63|35958.33|35958.33|35962.63|35962.63|35958.33|35958.33|0
1644833950000|2022-02-14 10:19:10|35954.02|35954.02|35954.02|35954.02|35954.02|35954.02|35954.02|35954.02|0
1644833960000|2022-02-14 10:19:20|35962.63|35962.63|35966.94|35966.94|35966.94|35966.94|35954.02|35954.02|0
1644833970000|2022-02-14 10:19:30|35962.63|35962.63|35962.63|35962.63|35962.63|35962.63|35962.63|35962.63|0
1644834000000|2022-02-14 10:20:00|35964.41|35964.41|35974.8|35974.8|35979.11|35979.11|35964.41|35964.41|0
1644834020000|2022-02-14 10:20:20|35970.49|35970.49|35966.19|35966.19|35970.49|35970.49|35966.19|35966.19|0
1644834050000|2022-02-14 10:20:50|35974.8|35974.8|35987.72|35987.72|35992.02|35992.02|35974.8|35974.8|0
1644834060000|2022-02-14 10:21:00|35993.05|35993.05|35989.5|35989.5|35993.05|35993.05|35989.5|35989.5|0
1644834100000|2022-02-14 10:21:40|35994.83|35994.83|35996.6|35996.6|35996.6|35996.6|35994.83|35994.83|0
1644834110000|2022-02-14 10:21:50|35987.99|35987.99|35987.99|35987.99|35992.3|35992.3|35987.99|35987.99|0
1644834120000|2022-02-14 10:22:00|35992.3|35992.3|35983.69|35983.69|35992.3|35992.3|35983.69|35983.69|0
1644834130000|2022-02-14 10:22:10|35979.38|35979.38|35975.07|35975.07|35983.69|35983.69|35975.07|35975.07|0
1644834140000|2022-02-14 10:22:20|35966.46|35966.46|35952.51|35952.51|35966.46|35966.46|35952.51|35952.51|0
1644834150000|2022-02-14 10:22:30|35948.21|35948.21|35948.21|35948.21|35948.21|35948.21|35948.21|35948.21|0
1644834160000|2022-02-14 10:22:40|35952.51|35952.51|35952.51|35952.51|35952.51|35952.51|35952.51|35952.51|0
1644834180000|2022-02-14 10:23:00|35961.13|35961.13|35963.93|35963.93|35963.93|35963.93|35956.82|35956.82|0
1644834190000|2022-02-14 10:23:10|35972.54|35972.54|35968.24|35968.24|35978.63|35978.63|35968.24|35968.24|0
1644834210000|2022-02-14 10:23:30|35966.46|35966.46|35966.46|35966.46|35966.46|35966.46|35966.46|35966.46|0
1644834220000|2022-02-14 10:23:40|35962.15|35962.15|35964.68|35964.68|35964.68|35964.68|35956.07|35956.07|0
1644834240000|2022-02-14 10:24:00|35966.46|35966.46|35962.15|35962.15|35966.46|35966.46|35957.85|35957.85|0
1644834250000|2022-02-14 10:24:10|35957.85|35957.85|35949.99|35949.99|35957.85|35957.85|35949.99|35949.99|0
1644834260000|2022-02-14 10:24:20|35954.29|35954.29|35956.07|35956.07|35956.07|35956.07|35954.29|35954.29|0
1644834270000|2022-02-14 10:24:30|35960.38|35960.38|35951.76|35951.76|35960.38|35960.38|35951.76|35951.76|0
1644834300000|2022-02-14 10:25:00|35956.07|35956.07|35943.15|35943.15|35956.07|35956.07|35943.15|35943.15|0
1644834310000|2022-02-14 10:25:10|35939.6|35939.6|35926.68|35926.68|35939.6|35939.6|35926.68|35926.68|0
1644834320000|2022-02-14 10:25:20|35922.37|35922.37|35922.37|35922.37|35922.37|35922.37|35922.37|35922.37|0
1644834340000|2022-02-14 10:25:40|35930.98|35930.98|35922.37|35922.37|35930.98|35930.98|35922.37|35922.37|0
1644834350000|2022-02-14 10:25:50|35920.59|35920.59|35920.59|35920.59|35920.59|35920.59|35920.59|35920.59|0
1644834360000|2022-02-14 10:26:00|35929.21|35929.21|35920.59|35920.59|35929.21|35929.21|35920.59|35920.59|0
1644834380000|2022-02-14 10:26:20|35929.21|35929.21|35924.9|35924.9|35929.21|35929.21|35920.59|35920.59|0
1644834390000|2022-02-14 10:26:30|35933.51|35933.51|35933.51|35933.51|35933.51|35933.51|35933.51|35933.51|0
1644834410000|2022-02-14 10:26:50|35937.82|35937.82|35948.21|35948.21|35948.21|35948.21|35937.82|35937.82|0
1644834450000|2022-02-14 10:27:30|35943.9|35943.9|35943.9|35943.9|35943.9|35943.9|35943.9|35943.9|0
1644834460000|2022-02-14 10:27:40|35945.68|35945.68|35945.68|35945.68|35945.68|35945.68|35945.68|35945.68|0
1644834480000|2022-02-14 10:28:00|35954.29|35954.29|35954.29|35954.29|35954.29|35954.29|35954.29|35954.29|0
1644834490000|2022-02-14 10:28:10|35945.68|35945.68|35949.99|35949.99|35949.99|35949.99|35945.68|35945.68|0
1644834500000|2022-02-14 10:28:20|35945.68|35945.68|35943.9|35943.9|35945.68|35945.68|35943.9|35943.9|0
1644834520000|2022-02-14 10:28:40|35935.29|35935.29|35935.29|35935.29|35935.29|35935.29|35935.29|35935.29|0
1644834530000|2022-02-14 10:28:50|35930.98|35930.98|35930.98|35930.98|35930.98|35930.98|35930.98|35930.98|0
1644834560000|2022-02-14 10:29:20|35926.68|35926.68|35926.68|35926.68|35926.68|35926.68|35926.68|35926.68|0
1644834580000|2022-02-14 10:29:40|35930.98|35930.98|35930.98|35930.98|35930.98|35930.98|35930.98|35930.98|0
1644834590000|2022-02-14 10:29:50|35929.21|35929.21|35937.82|35937.82|35937.82|35937.82|35929.21|35929.21|0
1644834610000|2022-02-14 10:30:10|35935.29|35935.29|35933.51|35933.51|35935.29|35935.29|35931.73|35931.73|0
1644834670000|2022-02-14 10:31:10|35924.9|35924.9|35924.9|35924.9|35924.9|35924.9|35924.9|35924.9|0
1644834680000|2022-02-14 10:31:20|35929.21|35929.21|35929.21|35929.21|35929.21|35929.21|35929.21|35929.21|0
1644834700000|2022-02-14 10:31:40|35933.51|35933.51|35937.82|35937.82|35937.82|35937.82|35933.51|35933.51|0
1644834710000|2022-02-14 10:31:50|35943.15|35943.15|35943.15|35943.15|35943.15|35943.15|35943.15|35943.15|0
1644834760000|2022-02-14 10:32:40|35939.6|35939.6|35922.37|35922.37|35939.6|35939.6|35922.37|35922.37|0
1644834780000|2022-02-14 10:33:00|35935.29|35935.29|35939.6|35939.6|35939.6|35939.6|35935.29|35935.29|0
1644834800000|2022-02-14 10:33:20|35937.82|35937.82|35933.51|35933.51|35937.82|35937.82|35929.21|35929.21|0
1644834810000|2022-02-14 10:33:30|35924.9|35924.9|35924.9|35924.9|35924.9|35924.9|35924.9|35924.9|0
1644834820000|2022-02-14 10:33:40|35920.59|35920.59|35920.59|35920.59|35920.59|35920.59|35920.59|35920.59|0
1644834830000|2022-02-14 10:33:50|35924.9|35924.9|35924.9|35924.9|35924.9|35924.9|35924.9|35924.9|0
1644834840000|2022-02-14 10:34:00|35920.59|35920.59|35920.59|35920.59|35920.59|35920.59|35920.59|35920.59|0
1644834860000|2022-02-14 10:34:20|35916.29|35916.29|35916.29|35916.29|35916.29|35916.29|35916.29|35916.29|0
1644834870000|2022-02-14 10:34:30|35911.98|35911.98|35910.95|35910.95|35916.29|35916.29|35910.95|35910.95|0
1644834890000|2022-02-14 10:34:50|35906.65|35906.65|35910.95|35910.95|35910.95|35910.95|35906.65|35906.65|0
1644834930000|2022-02-14 10:35:30|35915.26|35915.26|35915.26|35915.26|35915.26|35915.26|35915.26|35915.26|0
1644834960000|2022-02-14 10:36:00|35919.57|35919.57|35906.65|35906.65|35919.57|35919.57|35906.65|35906.65|0
1644834980000|2022-02-14 10:36:20|35915.26|35915.26|35915.26|35915.26|35915.26|35915.26|35915.26|35915.26|0
1644834990000|2022-02-14 10:36:30|35910.95|35910.95|35910.95|35910.95|35910.95|35910.95|35910.95|35910.95|0
1644835000000|2022-02-14 10:36:40|35906.65|35906.65|35893.73|35893.73|35906.65|35906.65|35893.73|35893.73|0
1644835020000|2022-02-14 10:37:00|35889.42|35889.42|35880.81|35880.81|35889.42|35889.42|35880.81|35880.81|0
1644835030000|2022-02-14 10:37:10|35872.2|35872.2|35863.58|35863.58|35872.2|35872.2|35859.28|35859.28|0
1644835040000|2022-02-14 10:37:20|35859.28|35859.28|35875.75|35875.75|35875.75|35875.75|35859.28|35859.28|0
1644835060000|2022-02-14 10:37:40|35867.14|35867.14|35827.35|35827.35|35871.44|35871.44|35827.35|35827.35|0
1644835070000|2022-02-14 10:37:50|35831.66|35831.66|35825.58|35825.58|35835.97|35835.97|35825.58|35825.58|0
1644835080000|2022-02-14 10:38:00|35827.35|35827.35|35831.66|35831.66|35831.66|35831.66|35818.74|35818.74|0
1644835090000|2022-02-14 10:38:10|35835.97|35835.97|35848.13|35848.13|35848.13|35848.13|35835.97|35835.97|0
1644835100000|2022-02-14 10:38:20|35865.36|35865.36|35867.14|35867.14|35867.14|35867.14|35865.36|35865.36|0
1644835110000|2022-02-14 10:38:30|35884.36|35884.36|35884.36|35884.36|35884.36|35884.36|35884.36|35884.36|0
1644835140000|2022-02-14 10:39:00|35882.59|35882.59|35882.59|35882.59|35882.59|35882.59|35882.59|35882.59|0
1644835150000|2022-02-14 10:39:10|35869.67|35869.67|35869.67|35869.67|35869.67|35869.67|35869.67|35869.67|0
1644835160000|2022-02-14 10:39:20|35878.28|35878.28|35869.67|35869.67|35878.28|35878.28|35865.36|35865.36|0
1644835170000|2022-02-14 10:39:30|35861.05|35861.05|35856.75|35856.75|35865.36|35865.36|35856.75|35856.75|0
1644835180000|2022-02-14 10:39:40|35852.44|35852.44|35852.44|35852.44|35852.44|35852.44|35852.44|35852.44|0
1644835190000|2022-02-14 10:39:50|35848.13|35848.13|35852.44|35852.44|35852.44|35852.44|35848.13|35848.13|0
1644835200000|2022-02-14 10:40:00|35848.13|35848.13|35848.13|35848.13|35848.13|35848.13|35848.13|35848.13|0
1644835210000|2022-02-14 10:40:10|35846.36|35846.36|35846.36|35846.36|35846.36|35846.36|35846.36|35846.36|0
1644835220000|2022-02-14 10:40:20|35854.97|35854.97|35863.58|35863.58|35863.58|35863.58|35850.66|35850.66|0
1644835250000|2022-02-14 10:40:50|35869.67|35869.67|35869.67|35869.67|35869.67|35869.67|35869.67|35869.67|0
1644835270000|2022-02-14 10:41:10|35878.28|35878.28|35873.97|35873.97|35878.28|35878.28|35873.97|35873.97|0
1644835280000|2022-02-14 10:41:20|35865.36|35865.36|35850.66|35850.66|35865.36|35865.36|35850.66|35850.66|0
1644835290000|2022-02-14 10:41:30|35846.36|35846.36|35844.58|35844.58|35846.36|35846.36|35844.58|35844.58|0
1644835300000|2022-02-14 10:41:40|35823.05|35823.05|35823.05|35823.05|35823.05|35823.05|35823.05|35823.05|0
1644835310000|2022-02-14 10:41:50|35835.97|35835.97|35835.97|35835.97|35835.97|35835.97|35835.97|35835.97|0
1644835330000|2022-02-14 10:42:10|35827.35|35827.35|35827.35|35827.35|35827.35|35827.35|35827.35|35827.35|0
1644835340000|2022-02-14 10:42:20|35825.58|35825.58|35825.58|35825.58|35825.58|35825.58|35825.58|35825.58|0
1644835350000|2022-02-14 10:42:30|35816.96|35816.96|35813.41|35813.41|35816.96|35816.96|35813.41|35813.41|0
1644835360000|2022-02-14 10:42:40|35800.49|35800.49|35800.49|35800.49|35800.49|35800.49|35800.49|35800.49|0
1644835370000|2022-02-14 10:42:50|35796.18|35796.18|35796.18|35796.18|35796.18|35796.18|35796.18|35796.18|0
1644835380000|2022-02-14 10:43:00|35791.88|35791.88|35791.88|35791.88|35791.88|35791.88|35791.88|35791.88|0
1644835400000|2022-02-14 10:43:20|35778.96|35778.96|35778.96|35778.96|35778.96|35778.96|35778.96|35778.96|0
1644835430000|2022-02-14 10:43:50|35774.65|35774.65|35778.96|35778.96|35778.96|35778.96|35772.87|35772.87|0
1644835440000|2022-02-14 10:44:00|35783.26|35783.26|35791.88|35791.88|35791.88|35791.88|35783.26|35783.26|0
1644835470000|2022-02-14 10:44:30|35786.55|35786.55|35786.55|35786.55|35786.55|35786.55|35786.55|35786.55|0
1644835500000|2022-02-14 10:45:00|35777.93|35777.93|35786.55|35786.55|35786.55|35786.55|35777.93|35777.93|0
1644835510000|2022-02-14 10:45:10|35782.24|35782.24|35777.93|35777.93|35782.24|35782.24|35777.93|35777.93|0
1644835530000|2022-02-14 10:45:30|35790.85|35790.85|35795.16|35795.16|35795.16|35795.16|35790.85|35790.85|0
1644835540000|2022-02-14 10:45:40|35786.55|35786.55|35777.93|35777.93|35786.55|35786.55|35777.93|35777.93|0
1644835550000|2022-02-14 10:45:50|35786.55|35786.55|35786.55|35786.55|35786.55|35786.55|35786.55|35786.55|0
1644835560000|2022-02-14 10:46:00|35791.88|35791.88|35791.88|35791.88|35791.88|35791.88|35791.88|35791.88|0
1644835590000|2022-02-14 10:46:30|35800.49|35800.49|35800.49|35800.49|35800.49|35800.49|35800.49|35800.49|0
1644835600000|2022-02-14 10:46:40|35797.96|35797.96|35793.65|35793.65|35797.96|35797.96|35793.65|35793.65|0
1644835610000|2022-02-14 10:46:50|35789.35|35789.35|35793.65|35793.65|35793.65|35793.65|35789.35|35789.35|0
1644835620000|2022-02-14 10:47:00|35785.04|35785.04|35785.04|35785.04|35785.04|35785.04|35785.04|35785.04|0
1644835630000|2022-02-14 10:47:10|35788.6|35788.6|35788.6|35788.6|35788.6|35788.6|35788.6|35788.6|0
1644835660000|2022-02-14 10:47:40|35797.21|35797.21|35797.21|35797.21|35797.21|35797.21|35797.21|35797.21|0
1644835670000|2022-02-14 10:47:50|35801.51|35801.51|35792.9|35792.9|35801.51|35801.51|35792.9|35792.9|0
1644835680000|2022-02-14 10:48:00|35788.6|35788.6|35792.9|35792.9|35792.9|35792.9|35788.6|35788.6|0
1644835690000|2022-02-14 10:48:10|35797.21|35797.21|35798.99|35798.99|35798.99|35798.99|35797.21|35797.21|0
1644835700000|2022-02-14 10:48:20|35803.29|35803.29|35803.29|35803.29|35803.29|35803.29|35803.29|35803.29|0
1644835720000|2022-02-14 10:48:40|35807.6|35807.6|35807.6|35807.6|35807.6|35807.6|35807.6|35807.6|0
1644835770000|2022-02-14 10:49:30|35820.52|35820.52|35826.6|35826.6|35835.21|35835.21|35820.52|35820.52|0
1644835780000|2022-02-14 10:49:40|35822.3|35822.3|35822.3|35822.3|35822.3|35822.3|35822.3|35822.3|0
1644835800000|2022-02-14 10:50:00|35826.6|35826.6|35832.69|35832.69|35832.69|35832.69|35826.6|35826.6|0
1644835810000|2022-02-14 10:50:10|35828.38|35828.38|35828.38|35828.38|35828.38|35828.38|35828.38|35828.38|0
1644835840000|2022-02-14 10:50:40|35815.46|35815.46|35811.15|35811.15|35815.46|35815.46|35811.15|35811.15|0
1644835870000|2022-02-14 10:51:10|35806.85|35806.85|35806.85|35806.85|35806.85|35806.85|35806.85|35806.85|0
1644835880000|2022-02-14 10:51:20|35811.15|35811.15|35819.77|35819.77|35819.77|35819.77|35811.15|35811.15|0
1644835900000|2022-02-14 10:51:40|35815.46|35815.46|35798.23|35798.23|35815.46|35815.46|35798.23|35798.23|0
1644835920000|2022-02-14 10:52:00|35802.54|35802.54|35802.54|35802.54|35802.54|35802.54|35802.54|35802.54|0
1644835940000|2022-02-14 10:52:20|35798.23|35798.23|35798.23|35798.23|35798.23|35798.23|35798.23|35798.23|0
1644835970000|2022-02-14 10:52:50|35789.62|35789.62|35786.07|35786.07|35789.62|35789.62|35786.07|35786.07|0
1644835980000|2022-02-14 10:53:00|35798.99|35798.99|35794.68|35794.68|35798.99|35798.99|35794.68|35794.68|0
1644836000000|2022-02-14 10:53:20|35790.37|35790.37|35790.37|35790.37|35790.37|35790.37|35790.37|35790.37|0
1644836020000|2022-02-14 10:53:40|35781.76|35781.76|35781.76|35781.76|35781.76|35781.76|35781.76|35781.76|0
1644836030000|2022-02-14 10:53:50|35779.98|35779.98|35797.21|35797.21|35797.21|35797.21|35779.98|35779.98|0
1644836040000|2022-02-14 10:54:00|35798.99|35798.99|35801.51|35801.51|35801.51|35801.51|35797.21|35797.21|0
1644836060000|2022-02-14 10:54:20|35788.6|35788.6|35792.9|35792.9|35792.9|35792.9|35788.6|35788.6|0
1644836100000|2022-02-14 10:55:00|35797.21|35797.21|35797.21|35797.21|35797.21|35797.21|35797.21|35797.21|0
1644836110000|2022-02-14 10:55:10|35793.65|35793.65|35791.88|35791.88|35793.65|35793.65|35791.88|35791.88|0
1644836130000|2022-02-14 10:55:30|35783.26|35783.26|35783.26|35783.26|35783.26|35783.26|35783.26|35783.26|0
1644836140000|2022-02-14 10:55:40|35781.49|35781.49|35781.49|35781.49|35781.49|35781.49|35781.49|35781.49|0
1644836150000|2022-02-14 10:55:50|35772.87|35772.87|35772.87|35772.87|35772.87|35772.87|35772.87|35772.87|0
1644836160000|2022-02-14 10:56:00|35768.57|35768.57|35759.95|35759.95|35768.57|35768.57|35759.95|35759.95|0
1644836170000|2022-02-14 10:56:10|35756.4|35756.4|35756.4|35756.4|35756.4|35756.4|35756.4|35756.4|0
1644836180000|2022-02-14 10:56:20|35754.62|35754.62|35750.32|35750.32|35754.62|35754.62|35750.32|35750.32|0
1644836210000|2022-02-14 10:56:50|35741.7|35741.7|35741.7|35741.7|35741.7|35741.7|35741.7|35741.7|0
1644836220000|2022-02-14 10:57:00|35737.4|35737.4|35737.4|35737.4|35737.4|35737.4|35737.4|35737.4|0
1644836250000|2022-02-14 10:57:30|35741.7|35741.7|35728.78|35728.78|35746.01|35746.01|35728.78|35728.78|0
1644836260000|2022-02-14 10:57:40|35724.48|35724.48|35733.09|35733.09|35733.09|35733.09|35724.48|35724.48|0
1644836270000|2022-02-14 10:57:50|35737.4|35737.4|35741.7|35741.7|35741.7|35741.7|35737.4|35737.4|0
1644836280000|2022-02-14 10:58:00|35733.09|35733.09|35733.09|35733.09|35733.09|35733.09|35733.09|35733.09|0
1644836320000|2022-02-14 10:58:40|35734.87|35734.87|35734.87|35734.87|35734.87|35734.87|35734.87|35734.87|0
1644836330000|2022-02-14 10:58:50|35721.95|35721.95|35721.95|35721.95|35721.95|35721.95|35721.95|35721.95|0
1644836350000|2022-02-14 10:59:10|35730.56|35730.56|35730.56|35730.56|35730.56|35730.56|35730.56|35730.56|0
1644836360000|2022-02-14 10:59:20|35727.01|35727.01|35722.7|35722.7|35727.01|35727.01|35722.7|35722.7|0
1644836390000|2022-02-14 10:59:50|35718.39|35718.39|35718.39|35718.39|35727.01|35727.01|35718.39|35718.39|0
1644836400000|2022-02-14 11:00:00|35722.7|35722.7|35722.7|35722.7|35727.01|35727.01|35722.7|35722.7|0
1644836430000|2022-02-14 11:00:30|35718.39|35718.39|35718.39|35718.39|35718.39|35718.39|35718.39|35718.39|0
1644836460000|2022-02-14 11:01:00|35727.01|35727.01|35727.01|35727.01|35731.31|35731.31|35722.7|35722.7|0
1644836480000|2022-02-14 11:01:20|35735.62|35735.62|35735.62|35735.62|35739.93|35739.93|35735.62|35735.62|0
1644836490000|2022-02-14 11:01:30|35727.01|35727.01|35718.39|35718.39|35727.01|35727.01|35718.39|35718.39|0
1644836500000|2022-02-14 11:01:40|35722.7|35722.7|35722.7|35722.7|35722.7|35722.7|35718.39|35718.39|0
1644836510000|2022-02-14 11:01:50|35727.01|35727.01|35722.7|35722.7|35727.01|35727.01|35722.7|35722.7|0
1644836520000|2022-02-14 11:02:00|35717.37|35717.37|35717.37|35717.37|35717.37|35717.37|35717.37|35717.37|0
1644836550000|2022-02-14 11:02:30|35721.67|35721.67|35721.67|35721.67|35721.67|35721.67|35721.67|35721.67|0
1644836570000|2022-02-14 11:02:50|35725.98|35725.98|35721.67|35721.67|35725.98|35725.98|35721.67|35721.67|0
1644836580000|2022-02-14 11:03:00|35723.45|35723.45|35723.45|35723.45|35723.45|35723.45|35723.45|35723.45|0
1644836590000|2022-02-14 11:03:10|35727.76|35727.76|35723.45|35723.45|35727.76|35727.76|35723.45|35723.45|0
1644836600000|2022-02-14 11:03:20|35719.15|35719.15|35719.15|35719.15|35719.15|35719.15|35719.15|35719.15|0
1644836610000|2022-02-14 11:03:30|35727.76|35727.76|35732.07|35732.07|35732.07|35732.07|35727.76|35727.76|0
1644836620000|2022-02-14 11:03:40|35727.76|35727.76|35727.76|35727.76|35727.76|35727.76|35727.76|35727.76|0
1644836680000|2022-02-14 11:04:40|35725.98|35725.98|35725.98|35725.98|35725.98|35725.98|35725.98|35725.98|0
1644836690000|2022-02-14 11:04:50|35721.67|35721.67|35725.98|35725.98|35725.98|35725.98|35721.67|35721.67|0
1644836730000|2022-02-14 11:05:30|35734.59|35734.59|35743.21|35743.21|35743.21|35743.21|35734.59|35734.59|0
1644836740000|2022-02-14 11:05:40|35738.9|35738.9|35734.59|35734.59|35738.9|35738.9|35734.59|35734.59|0
1644836780000|2022-02-14 11:06:20|35730.29|35730.29|35730.29|35730.29|35730.29|35730.29|35730.29|35730.29|0
1644836790000|2022-02-14 11:06:30|35734.59|35734.59|35738.9|35738.9|35738.9|35738.9|35734.59|35734.59|0
1644836800000|2022-02-14 11:06:40|35743.21|35743.21|35738.9|35738.9|35743.21|35743.21|35738.9|35738.9|0
1644836810000|2022-02-14 11:06:50|35743.21|35743.21|35743.21|35743.21|35743.21|35743.21|35743.21|35743.21|0
1644836820000|2022-02-14 11:07:00|35746.76|35746.76|35755.37|35755.37|35755.37|35755.37|35746.76|35746.76|0
1644836830000|2022-02-14 11:07:10|35757.15|35757.15|35757.15|35757.15|35757.15|35757.15|35757.15|35757.15|0
1644836860000|2022-02-14 11:07:40|35761.46|35761.46|35757.15|35757.15|35761.46|35761.46|35757.15|35757.15|0
1644836880000|2022-02-14 11:08:00|35765.76|35765.76|35765.76|35765.76|35765.76|35765.76|35765.76|35765.76|0
1644836910000|2022-02-14 11:08:30|35774.38|35774.38|35774.38|35774.38|35774.38|35774.38|35774.38|35774.38|0
1644836920000|2022-02-14 11:08:40|35776.16|35776.16|35776.16|35776.16|35780.46|35780.46|35776.16|35776.16|0
1644836970000|2022-02-14 11:09:30|35780.46|35780.46|35780.46|35780.46|35780.46|35780.46|35780.46|35780.46|0
1644836980000|2022-02-14 11:09:40|35784.77|35784.77|35782.99|35782.99|35784.77|35784.77|35782.99|35782.99|0
1644836990000|2022-02-14 11:09:50|35784.77|35784.77|35789.07|35789.07|35789.07|35789.07|35784.77|35784.77|0
1644837000000|2022-02-14 11:10:00|35793.38|35793.38|35784.77|35784.77|35793.38|35793.38|35784.77|35784.77|0
1644837030000|2022-02-14 11:10:30|35789.07|35789.07|35789.07|35789.07|35789.07|35789.07|35789.07|35789.07|0
1644837050000|2022-02-14 11:10:50|35784.77|35784.77|35784.77|35784.77|35784.77|35784.77|35784.77|35784.77|0
1644837060000|2022-02-14 11:11:00|35789.07|35789.07|35789.07|35789.07|35789.07|35789.07|35789.07|35789.07|0
1644837070000|2022-02-14 11:11:10|35780.46|35780.46|35775.13|35775.13|35780.46|35780.46|35775.13|35775.13|0
1644837120000|2022-02-14 11:12:00|35779.44|35779.44|35775.13|35775.13|35779.44|35779.44|35775.13|35775.13|0
1644837140000|2022-02-14 11:12:20|35783.74|35783.74|35775.13|35775.13|35783.74|35783.74|35775.13|35775.13|0
1644837150000|2022-02-14 11:12:30|35779.44|35779.44|35779.44|35779.44|35779.44|35779.44|35779.44|35779.44|0
1644837160000|2022-02-14 11:12:40|35775.13|35775.13|35766.52|35766.52|35775.13|35775.13|35766.52|35766.52|0
1644837170000|2022-02-14 11:12:50|35757.9|35757.9|35757.9|35757.9|35757.9|35757.9|35757.9|35757.9|0
1644837180000|2022-02-14 11:13:00|35753.6|35753.6|35751.82|35751.82|35753.6|35753.6|35750.04|35750.04|0
1644837190000|2022-02-14 11:13:10|35760.43|35760.43|35760.43|35760.43|35760.43|35760.43|35760.43|35760.43|0
1644837200000|2022-02-14 11:13:20|35764.74|35764.74|35768.29|35768.29|35768.29|35768.29|35764.74|35764.74|0
1644837250000|2022-02-14 11:14:10|35776.91|35776.91|35781.21|35781.21|35781.21|35781.21|35776.91|35776.91|0
1644837270000|2022-02-14 11:14:30|35776.91|35776.91|35776.91|35776.91|35776.91|35776.91|35776.91|35776.91|0
1644837290000|2022-02-14 11:14:50|35781.21|35781.21|35781.21|35781.21|35781.21|35781.21|35781.21|35781.21|0
1644837310000|2022-02-14 11:15:10|35785.52|35785.52|35785.52|35785.52|35785.52|35785.52|35785.52|35785.52|0
1644837340000|2022-02-14 11:15:40|35781.21|35781.21|35802.75|35802.75|35802.75|35802.75|35781.21|35781.21|0
1644837360000|2022-02-14 11:16:00|35798.44|35798.44|35789.83|35789.83|35798.44|35798.44|35785.52|35785.52|0
1644837370000|2022-02-14 11:16:10|35781.21|35781.21|35781.21|35781.21|35781.21|35781.21|35781.21|35781.21|0
1644837410000|2022-02-14 11:16:50|35779.44|35779.44|35779.44|35779.44|35779.44|35779.44|35779.44|35779.44|0
1644837420000|2022-02-14 11:17:00|35781.21|35781.21|35781.21|35781.21|35781.21|35781.21|35781.21|35781.21|0
1644837450000|2022-02-14 11:17:30|35776.91|35776.91|35776.91|35776.91|35776.91|35776.91|35776.91|35776.91|0
1644837490000|2022-02-14 11:18:10|35789.83|35789.83|35789.83|35789.83|35789.83|35789.83|35789.83|35789.83|0
1644837520000|2022-02-14 11:18:40|35794.13|35794.13|35798.44|35798.44|35802.75|35802.75|35794.13|35794.13|0
1644837540000|2022-02-14 11:19:00|35807.05|35807.05|35808.83|35808.83|35808.83|35808.83|35807.05|35807.05|0
1644837550000|2022-02-14 11:19:10|35804.52|35804.52|35808.83|35808.83|35808.83|35808.83|35804.52|35804.52|0
1644837570000|2022-02-14 11:19:30|35795.91|35795.91|35795.91|35795.91|35795.91|35795.91|35795.91|35795.91|0
1644837600000|2022-02-14 11:20:00|35813.14|35813.14|35811.36|35811.36|35813.14|35813.14|35811.36|35811.36|0
1644837610000|2022-02-14 11:20:10|35807.05|35807.05|35802.75|35802.75|35807.05|35807.05|35802.75|35802.75|0
1644837620000|2022-02-14 11:20:20|35807.05|35807.05|35807.05|35807.05|35807.05|35807.05|35807.05|35807.05|0
1644837710000|2022-02-14 11:21:50|35811.36|35811.36|35811.36|35811.36|35811.36|35811.36|35807.05|35807.05|0
1644837720000|2022-02-14 11:22:00|35815.67|35815.67|35824.28|35824.28|35824.28|35824.28|35813.89|35813.89|0
1644837730000|2022-02-14 11:22:10|35829.61|35829.61|35829.61|35829.61|35829.61|35829.61|35829.61|35829.61|0
1644837740000|2022-02-14 11:22:20|35815.67|35815.67|35819.97|35819.97|35819.97|35819.97|35815.67|35815.67|0
1644837760000|2022-02-14 11:22:40|35824.28|35824.28|35824.28|35824.28|35824.28|35824.28|35824.28|35824.28|0
1644837770000|2022-02-14 11:22:50|35819.97|35819.97|35819.97|35819.97|35819.97|35819.97|35819.97|35819.97|0
1644837780000|2022-02-14 11:23:00|35818.19|35818.19|35818.19|35818.19|35818.19|35818.19|35818.19|35818.19|0
1644837790000|2022-02-14 11:23:10|35813.89|35813.89|35813.89|35813.89|35813.89|35813.89|35813.89|35813.89|0
1644837810000|2022-02-14 11:23:30|35818.19|35818.19|35822.5|35822.5|35822.5|35822.5|35818.19|35818.19|0
1644837830000|2022-02-14 11:23:50|35813.89|35813.89|35813.89|35813.89|35813.89|35813.89|35813.89|35813.89|0
1644837840000|2022-02-14 11:24:00|35812.11|35812.11|35812.11|35812.11|35812.11|35812.11|35812.11|35812.11|0
1644837860000|2022-02-14 11:24:20|35807.8|35807.8|35807.8|35807.8|35807.8|35807.8|35807.8|35807.8|0
1644837870000|2022-02-14 11:24:30|35803.5|35803.5|35803.5|35803.5|35803.5|35803.5|35803.5|35803.5|0
1644837900000|2022-02-14 11:25:00|35807.05|35807.05|35807.05|35807.05|35807.05|35807.05|35807.05|35807.05|0
1644837910000|2022-02-14 11:25:10|35815.67|35815.67|35824.28|35824.28|35824.28|35824.28|35815.67|35815.67|0
1644837920000|2022-02-14 11:25:20|35815.67|35815.67|35828.58|35828.58|35828.58|35828.58|35815.67|35815.67|0
1644837930000|2022-02-14 11:25:30|35819.97|35819.97|35819.97|35819.97|35819.97|35819.97|35819.97|35819.97|0
1644837940000|2022-02-14 11:25:40|35828.58|35828.58|35824.28|35824.28|35828.58|35828.58|35815.67|35815.67|0
1644837960000|2022-02-14 11:26:00|35828.58|35828.58|35828.58|35828.58|35828.58|35828.58|35828.58|35828.58|0
1644837970000|2022-02-14 11:26:10|35832.89|35832.89|35845.06|35845.06|35845.06|35845.06|35832.89|35832.89|0
1644837980000|2022-02-14 11:26:20|35840.75|35840.75|35840.75|35840.75|35840.75|35840.75|35840.75|35840.75|0
1644837990000|2022-02-14 11:26:30|35845.06|35845.06|35838.98|35838.98|35845.06|35845.06|35838.98|35838.98|0
1644838000000|2022-02-14 11:26:40|35847.59|35847.59|35847.59|35847.59|35847.59|35847.59|35847.59|35847.59|0
1644838020000|2022-02-14 11:27:00|35838.98|35838.98|35838.98|35838.98|35838.98|35838.98|35838.98|35838.98|0
1644838030000|2022-02-14 11:27:10|35847.59|35847.59|35860.51|35860.51|35860.51|35860.51|35847.59|35847.59|0
1644838040000|2022-02-14 11:27:20|35851.89|35851.89|35851.89|35851.89|35851.89|35851.89|35851.89|35851.89|0
1644838090000|2022-02-14 11:28:10|35850.12|35850.12|35851.89|35851.89|35851.89|35851.89|35850.12|35850.12|0
1644838100000|2022-02-14 11:28:20|35847.59|35847.59|35843.28|35843.28|35847.59|35847.59|35838.98|35838.98|0
1644838110000|2022-02-14 11:28:30|35834.67|35834.67|35834.67|35834.67|35834.67|35834.67|35826.06|35826.06|0
1644838120000|2022-02-14 11:28:40|35830.36|35830.36|35830.36|35830.36|35834.67|35834.67|35830.36|35830.36|0
1644838130000|2022-02-14 11:28:50|35826.06|35826.06|35826.06|35826.06|35826.06|35826.06|35826.06|35826.06|0
1644838150000|2022-02-14 11:29:10|35830.36|35830.36|35830.36|35830.36|35830.36|35830.36|35830.36|35830.36|0
1644838190000|2022-02-14 11:29:50|35819.97|35819.97|35818.19|35818.19|35819.97|35819.97|35818.19|35818.19|0
1644838220000|2022-02-14 11:30:20|35816.42|35816.42|35816.42|35816.42|35816.42|35816.42|35816.42|35816.42|0
1644838230000|2022-02-14 11:30:30|35814.64|35814.64|35814.64|35814.64|35814.64|35814.64|35814.64|35814.64|0
1644838240000|2022-02-14 11:30:40|35810.33|35810.33|35814.64|35814.64|35814.64|35814.64|35810.33|35810.33|0
1644838250000|2022-02-14 11:30:50|35816.42|35816.42|35818.19|35818.19|35818.19|35818.19|35816.42|35816.42|0
1644838280000|2022-02-14 11:31:20|35816.42|35816.42|35816.42|35816.42|35816.42|35816.42|35816.42|35816.42|0
1644838330000|2022-02-14 11:32:10|35818.19|35818.19|35813.89|35813.89|35818.19|35818.19|35813.89|35813.89|0
1644838340000|2022-02-14 11:32:20|35809.58|35809.58|35811.36|35811.36|35811.36|35811.36|35809.58|35809.58|0
1644838350000|2022-02-14 11:32:30|35815.67|35815.67|35815.67|35815.67|35815.67|35815.67|35815.67|35815.67|0
1644838370000|2022-02-14 11:32:50|35811.36|35811.36|35811.36|35811.36|35811.36|35811.36|35811.36|35811.36|0
1644838390000|2022-02-14 11:33:10|35798.44|35798.44|35802.75|35802.75|35802.75|35802.75|35798.44|35798.44|0
1644838410000|2022-02-14 11:33:30|35807.05|35807.05|35811.36|35811.36|35811.36|35811.36|35807.05|35807.05|0
1644838420000|2022-02-14 11:33:40|35807.8|35807.8|35806.03|35806.03|35807.8|35807.8|35806.03|35806.03|0
1644838430000|2022-02-14 11:33:50|35810.33|35810.33|35814.64|35814.64|35818.95|35818.95|35810.33|35810.33|0
1644838440000|2022-02-14 11:34:00|35810.33|35810.33|35810.33|35810.33|35814.64|35814.64|35810.33|35810.33|0
1644838450000|2022-02-14 11:34:10|35812.11|35812.11|35812.11|35812.11|35812.11|35812.11|35812.11|35812.11|0
1644838470000|2022-02-14 11:34:30|35810.33|35810.33|35810.33|35810.33|35810.33|35810.33|35810.33|35810.33|0
1644838490000|2022-02-14 11:34:50|35814.64|35814.64|35810.33|35810.33|35814.64|35814.64|35810.33|35810.33|0
1644838510000|2022-02-14 11:35:10|35801.72|35801.72|35801.72|35801.72|35801.72|35801.72|35801.72|35801.72|0
1644838520000|2022-02-14 11:35:20|35805.28|35805.28|35805.28|35805.28|35809.58|35809.58|35805.28|35805.28|0
1644838530000|2022-02-14 11:35:30|35801.72|35801.72|35806.03|35806.03|35810.33|35810.33|35801.72|35801.72|0
1644838540000|2022-02-14 11:35:40|35807.8|35807.8|35807.8|35807.8|35807.8|35807.8|35807.8|35807.8|0
1644838560000|2022-02-14 11:36:00|35812.11|35812.11|35812.11|35812.11|35812.11|35812.11|35812.11|35812.11|0
1644838580000|2022-02-14 11:36:20|35816.42|35816.42|35816.42|35816.42|35816.42|35816.42|35816.42|35816.42|0
1644838590000|2022-02-14 11:36:30|35812.11|35812.11|35812.11|35812.11|35812.11|35812.11|35812.11|35812.11|0
1644838610000|2022-02-14 11:36:50|35810.33|35810.33|35810.33|35810.33|35810.33|35810.33|35810.33|35810.33|0
1644838640000|2022-02-14 11:37:20|35818.95|35818.95|35818.95|35818.95|35818.95|35818.95|35818.95|35818.95|0
1644838650000|2022-02-14 11:37:30|35814.64|35814.64|35818.95|35818.95|35818.95|35818.95|35814.64|35814.64|0
1644838680000|2022-02-14 11:38:00|35823.25|35823.25|35821.48|35821.48|35823.25|35823.25|35821.48|35821.48|0
1644838690000|2022-02-14 11:38:10|35825.78|35825.78|35821.48|35821.48|35825.78|35825.78|35821.48|35821.48|0
1644838700000|2022-02-14 11:38:20|35817.17|35817.17|35819.7|35819.7|35821.48|35821.48|35817.17|35817.17|0
1644838740000|2022-02-14 11:39:00|35815.39|35815.39|35839.73|35839.73|35839.73|35839.73|35815.39|35815.39|0
1644838760000|2022-02-14 11:39:20|35848.34|35848.34|35852.65|35852.65|35852.65|35852.65|35848.34|35848.34|0
1644838770000|2022-02-14 11:39:30|35854.42|35854.42|35854.42|35854.42|35854.42|35854.42|35854.42|35854.42|0
1644838800000|2022-02-14 11:40:00|35850.12|35850.12|35850.12|35850.12|35850.12|35850.12|35845.81|35845.81|0
1644838920000|2022-02-14 11:42:00|35845.81|35845.81|35845.81|35845.81|35845.81|35845.81|35845.81|35845.81|0
1644838960000|2022-02-14 11:42:40|35854.42|35854.42|35850.12|35850.12|35854.42|35854.42|35850.12|35850.12|0
1644838990000|2022-02-14 11:43:10|35854.42|35854.42|35863.04|35863.04|35863.04|35863.04|35854.42|35854.42|0
1644839010000|2022-02-14 11:43:30|35871.65|35871.65|35871.65|35871.65|35871.65|35871.65|35871.65|35871.65|0
1644839030000|2022-02-14 11:43:50|35867.34|35867.34|35867.34|35867.34|35867.34|35867.34|35867.34|35867.34|0
1644839060000|2022-02-14 11:44:20|35865.57|35865.57|35865.57|35865.57|35865.57|35865.57|35865.57|35865.57|0
1644839070000|2022-02-14 11:44:30|35861.26|35861.26|35861.26|35861.26|35861.26|35861.26|35861.26|35861.26|0
1644839090000|2022-02-14 11:44:50|35865.57|35865.57|35865.57|35865.57|35865.57|35865.57|35865.57|35865.57|0
1644839120000|2022-02-14 11:45:20|35856.95|35856.95|35850.87|35850.87|35861.26|35861.26|35850.87|35850.87|0
1644839130000|2022-02-14 11:45:30|35842.26|35842.26|35846.56|35846.56|35846.56|35846.56|35842.26|35842.26|0
1644839140000|2022-02-14 11:45:40|35850.87|35850.87|35850.87|35850.87|35850.87|35850.87|35850.87|35850.87|0
1644839170000|2022-02-14 11:46:10|35855.18|35855.18|35846.56|35846.56|35855.18|35855.18|35846.56|35846.56|0
1644839190000|2022-02-14 11:46:30|35844.79|35844.79|35844.79|35844.79|35844.79|35844.79|35844.79|35844.79|0
1644839200000|2022-02-14 11:46:40|35840.48|35840.48|35840.48|35840.48|35840.48|35840.48|35840.48|35840.48|0
1644839210000|2022-02-14 11:46:50|35831.87|35831.87|35831.87|35831.87|35831.87|35831.87|35831.87|35831.87|0
1644839220000|2022-02-14 11:47:00|35840.48|35840.48|35838.7|35838.7|35840.48|35840.48|35838.7|35838.7|0
1644839290000|2022-02-14 11:48:10|35843.01|35843.01|35851.62|35851.62|35851.62|35851.62|35843.01|35843.01|0
1644839310000|2022-02-14 11:48:30|35849.84|35849.84|35849.84|35849.84|35849.84|35849.84|35849.84|35849.84|0
1644839340000|2022-02-14 11:49:00|35854.15|35854.15|35855.93|35855.93|35855.93|35855.93|35854.15|35854.15|0
1644839370000|2022-02-14 11:49:30|35860.23|35860.23|35864.54|35864.54|35864.54|35864.54|35860.23|35860.23|0
1644839390000|2022-02-14 11:49:50|35868.85|35868.85|35864.54|35864.54|35868.85|35868.85|35864.54|35864.54|0
1644839490000|2022-02-14 11:51:30|35873.15|35873.15|35873.15|35873.15|35873.15|35873.15|35873.15|35873.15|0
1644839510000|2022-02-14 11:51:50|35868.85|35868.85|35868.85|35868.85|35868.85|35868.85|35868.85|35868.85|0
1644839520000|2022-02-14 11:52:00|35873.15|35873.15|35877.46|35877.46|35877.46|35877.46|35871.38|35871.38|0
1644839540000|2022-02-14 11:52:20|35873.15|35873.15|35873.15|35873.15|35873.15|35873.15|35873.15|35873.15|0
1644839610000|2022-02-14 11:53:30|35868.85|35868.85|35855.93|35855.93|35868.85|35868.85|35855.93|35855.93|0
1644839670000|2022-02-14 11:54:30|35851.62|35851.62|35851.62|35851.62|35851.62|35851.62|35851.62|35851.62|0
1644839690000|2022-02-14 11:54:50|35847.31|35847.31|35847.31|35847.31|35847.31|35847.31|35847.31|35847.31|0
1644839710000|2022-02-14 11:55:10|35851.62|35851.62|35851.62|35851.62|35851.62|35851.62|35851.62|35851.62|0
1644839750000|2022-02-14 11:55:50|35847.31|35847.31|35847.31|35847.31|35847.31|35847.31|35847.31|35847.31|0
1644839760000|2022-02-14 11:56:00|35843.01|35843.01|35834.4|35834.4|35843.01|35843.01|35834.4|35834.4|0
1644839780000|2022-02-14 11:56:20|35847.31|35847.31|35838.7|35838.7|35847.31|35847.31|35838.7|35838.7|0
1644839790000|2022-02-14 11:56:30|35836.92|35836.92|35828.31|35828.31|35836.92|35836.92|35824.01|35824.01|0
1644839810000|2022-02-14 11:56:50|35832.62|35832.62|35828.31|35828.31|35832.62|35832.62|35828.31|35828.31|0
1644839870000|2022-02-14 11:57:50|35832.62|35832.62|35832.62|35832.62|35832.62|35832.62|35832.62|35832.62|0
1644839880000|2022-02-14 11:58:00|35830.84|35830.84|35829.06|35829.06|35830.84|35830.84|35829.06|35829.06|0
1644839910000|2022-02-14 11:58:30|35830.84|35830.84|35820.45|35820.45|35830.84|35830.84|35820.45|35820.45|0
1644839920000|2022-02-14 11:58:40|35827.56|35827.56|35826.53|35826.53|35827.56|35827.56|35826.53|35826.53|0
1644839940000|2022-02-14 11:59:00|35830.84|35830.84|35830.84|35830.84|35830.84|35830.84|35830.84|35830.84|0
1644840000000|2022-02-14 12:00:00|35835.15|35835.15|35835.15|35835.15|35835.15|35835.15|35835.15|35835.15|0
1644840020000|2022-02-14 12:00:20|35822.23|35822.23|35790.31|35790.31|35822.23|35822.23|35790.31|35790.31|0
1644840030000|2022-02-14 12:00:30|35801.45|35801.45|35798.92|35798.92|35811.84|35811.84|35798.92|35798.92|0
1644840040000|2022-02-14 12:00:40|35794.61|35794.61|35805|35805|35805|35805|35794.61|35794.61|0
1644840050000|2022-02-14 12:00:50|35809.31|35809.31|35809.31|35809.31|35809.31|35809.31|35809.31|35809.31|0
1644840120000|2022-02-14 12:02:00|35813.62|35813.62|35809.31|35809.31|35813.62|35813.62|35809.31|35809.31|0
1644840130000|2022-02-14 12:02:10|35807.53|35807.53|35807.53|35807.53|35807.53|35807.53|35807.53|35807.53|0
1644840170000|2022-02-14 12:02:50|35811.84|35811.84|35817.92|35817.92|35817.92|35817.92|35811.84|35811.84|0
1644840180000|2022-02-14 12:03:00|35822.23|35822.23|35822.23|35822.23|35822.23|35822.23|35822.23|35822.23|0
1644840280000|2022-02-14 12:04:40|35835.15|35835.15|35835.15|35835.15|35835.15|35835.15|35835.15|35835.15|0
1644840290000|2022-02-14 12:04:50|35822.23|35822.23|35820.45|35820.45|35822.23|35822.23|35820.45|35820.45|0
1644840300000|2022-02-14 12:05:00|35818.67|35818.67|35818.67|35818.67|35818.67|35818.67|35818.67|35818.67|0
1644840340000|2022-02-14 12:05:40|35814.37|35814.37|35814.37|35814.37|35814.37|35814.37|35814.37|35814.37|0
1644840370000|2022-02-14 12:06:10|35822.98|35822.98|35822.98|35822.98|35822.98|35822.98|35822.98|35822.98|0
1644840400000|2022-02-14 12:06:40|35818.67|35818.67|35818.67|35818.67|35818.67|35818.67|35818.67|35818.67|0
1644840410000|2022-02-14 12:06:50|35829.06|35829.06|35829.06|35829.06|35829.06|35829.06|35829.06|35829.06|0
1644840470000|2022-02-14 12:07:50|35827.29|35827.29|35823.73|35823.73|35827.29|35827.29|35823.73|35823.73|0
1644840480000|2022-02-14 12:08:00|35819.43|35819.43|35810.81|35810.81|35819.43|35819.43|35810.81|35810.81|0
1644840500000|2022-02-14 12:08:20|35809.04|35809.04|35809.04|35809.04|35809.04|35809.04|35809.04|35809.04|0
1644840520000|2022-02-14 12:08:40|35813.34|35813.34|35804.73|35804.73|35813.34|35813.34|35804.73|35804.73|0
1644840540000|2022-02-14 12:09:00|35802.95|35802.95|35802.95|35802.95|35802.95|35802.95|35802.95|35802.95|0
1644840560000|2022-02-14 12:09:20|35785.73|35785.73|35785.73|35785.73|35785.73|35785.73|35785.73|35785.73|0
1644840570000|2022-02-14 12:09:30|35781.42|35781.42|35781.42|35781.42|35781.42|35781.42|35781.42|35781.42|0
1644840630000|2022-02-14 12:10:30|35777.11|35777.11|35777.11|35777.11|35777.11|35777.11|35777.11|35777.11|0
1644840650000|2022-02-14 12:10:50|35781.42|35781.42|35785.73|35785.73|35785.73|35785.73|35781.42|35781.42|0
1644840670000|2022-02-14 12:11:10|35783.95|35783.95|35796.12|35796.12|35796.12|35796.12|35783.95|35783.95|0
1644840690000|2022-02-14 12:11:30|35792.56|35792.56|35792.56|35792.56|35792.56|35792.56|35792.56|35792.56|0
1644840730000|2022-02-14 12:12:10|35790.78|35790.78|35790.78|35790.78|35790.78|35790.78|35790.78|35790.78|0
1644840750000|2022-02-14 12:12:30|35789.01|35789.01|35789.01|35789.01|35789.01|35789.01|35789.01|35789.01|0
1644840760000|2022-02-14 12:12:40|35790.78|35790.78|35790.78|35790.78|35790.78|35790.78|35790.78|35790.78|0
1644840770000|2022-02-14 12:12:50|35782.17|35782.17|35782.17|35782.17|35782.17|35782.17|35782.17|35782.17|0
1644840830000|2022-02-14 12:13:50|35786.48|35786.48|35786.48|35786.48|35786.48|35786.48|35786.48|35786.48|0
1644840860000|2022-02-14 12:14:20|35777.87|35777.87|35786.48|35786.48|35786.48|35786.48|35777.87|35777.87|0
1644840870000|2022-02-14 12:14:30|35777.87|35777.87|35777.87|35777.87|35777.87|35777.87|35777.87|35777.87|0
1644840880000|2022-02-14 12:14:40|35786.48|35786.48|35786.48|35786.48|35786.48|35786.48|35786.48|35786.48|0
1644840890000|2022-02-14 12:14:50|35788.26|35788.26|35788.26|35788.26|35788.26|35788.26|35788.26|35788.26|0
1644840910000|2022-02-14 12:15:10|35790.03|35790.03|35790.03|35790.03|35790.03|35790.03|35790.03|35790.03|0
1644840970000|2022-02-14 12:16:10|35788.26|35788.26|35788.26|35788.26|35788.26|35788.26|35788.26|35788.26|0
1644840990000|2022-02-14 12:16:30|35792.56|35792.56|35788.26|35788.26|35792.56|35792.56|35788.26|35788.26|0
1644841050000|2022-02-14 12:17:30|35786.48|35786.48|35786.48|35786.48|35786.48|35786.48|35786.48|35786.48|0
1644841060000|2022-02-14 12:17:40|35790.78|35790.78|35790.78|35790.78|35790.78|35790.78|35790.78|35790.78|0
1644841090000|2022-02-14 12:18:10|35795.09|35795.09|35796.87|35796.87|35796.87|35796.87|35795.09|35795.09|0
1644841120000|2022-02-14 12:18:40|35801.17|35801.17|35801.17|35801.17|35801.17|35801.17|35796.87|35796.87|0
1644841130000|2022-02-14 12:18:50|35805.48|35805.48|35805.48|35805.48|35805.48|35805.48|35805.48|35805.48|0
1644841140000|2022-02-14 12:19:00|35801.17|35801.17|35792.56|35792.56|35801.17|35801.17|35792.56|35792.56|0
1644841160000|2022-02-14 12:19:20|35796.87|35796.87|35792.56|35792.56|35796.87|35796.87|35788.26|35788.26|0
1644841190000|2022-02-14 12:19:50|35788.26|35788.26|35779.64|35779.64|35788.26|35788.26|35779.64|35779.64|0
1644841210000|2022-02-14 12:20:10|35783.95|35783.95|35762.42|35762.42|35783.95|35783.95|35762.42|35762.42|0
1644841220000|2022-02-14 12:20:20|35753.8|35753.8|35753.8|35753.8|35753.8|35753.8|35753.8|35753.8|0
1644841230000|2022-02-14 12:20:30|35771.03|35771.03|35771.03|35771.03|35771.03|35771.03|35771.03|35771.03|0
1644841250000|2022-02-14 12:20:50|35775.34|35775.34|35779.64|35779.64|35779.64|35779.64|35771.03|35771.03|0
1644841330000|2022-02-14 12:22:10|35776.09|35776.09|35776.09|35776.09|35776.09|35776.09|35776.09|35776.09|0
1644841380000|2022-02-14 12:23:00|35780.39|35780.39|35780.39|35780.39|35780.39|35780.39|35780.39|35780.39|0
1644841400000|2022-02-14 12:23:20|35778.62|35778.62|35774.31|35774.31|35778.62|35778.62|35774.31|35774.31|0
1644841420000|2022-02-14 12:23:40|35770|35770|35770|35770|35774.31|35774.31|35770|35770|0
1644841430000|2022-02-14 12:23:50|35765.7|35765.7|35761.39|35761.39|35765.7|35765.7|35761.39|35761.39|0
1644841440000|2022-02-14 12:24:00|35770|35770|35763.17|35763.17|35770|35770|35757.08|35757.08|0
1644841450000|2022-02-14 12:24:10|35758.86|35758.86|35754.56|35754.56|35758.86|35758.86|35754.56|35754.56|0
1644841460000|2022-02-14 12:24:20|35758.86|35758.86|35758.86|35758.86|35758.86|35758.86|35758.86|35758.86|0
1644841470000|2022-02-14 12:24:30|35754.56|35754.56|35758.86|35758.86|35767.48|35767.48|35754.56|35754.56|0
1644841480000|2022-02-14 12:24:40|35771.78|35771.78|35776.09|35776.09|35776.09|35776.09|35767.48|35767.48|0
1644841520000|2022-02-14 12:25:20|35767.48|35767.48|35767.48|35767.48|35767.48|35767.48|35767.48|35767.48|0
1644841560000|2022-02-14 12:26:00|35769.25|35769.25|35764.95|35764.95|35773.56|35773.56|35764.95|35764.95|0
1644841570000|2022-02-14 12:26:10|35773.56|35773.56|35764.95|35764.95|35773.56|35773.56|35764.95|35764.95|0
1644841580000|2022-02-14 12:26:20|35769.25|35769.25|35769.25|35769.25|35769.25|35769.25|35769.25|35769.25|0
1644841590000|2022-02-14 12:26:30|35764.95|35764.95|35771.03|35771.03|35771.03|35771.03|35764.95|35764.95|0
1644841610000|2022-02-14 12:26:50|35783.95|35783.95|35775.34|35775.34|35783.95|35783.95|35775.34|35775.34|0
1644841630000|2022-02-14 12:27:10|35783.95|35783.95|35815.87|35815.87|35815.87|35815.87|35783.95|35783.95|0
1644841640000|2022-02-14 12:27:20|35811.56|35811.56|35807.26|35807.26|35811.56|35811.56|35807.26|35807.26|0
1644841660000|2022-02-14 12:27:40|35815.87|35815.87|35807.26|35807.26|35815.87|35815.87|35807.26|35807.26|0
1644841700000|2022-02-14 12:28:20|35814.37|35814.37|35814.37|35814.37|35814.37|35814.37|35814.37|35814.37|0
1644841730000|2022-02-14 12:28:50|35822.98|35822.98|35818.67|35818.67|35822.98|35822.98|35818.67|35818.67|0
1644841760000|2022-02-14 12:29:20|35822.98|35822.98|35811.84|35811.84|35830.84|35830.84|35811.84|35811.84|0
1644841770000|2022-02-14 12:29:30|35807.53|35807.53|35807.53|35807.53|35816.14|35816.14|35807.53|35807.53|0
1644841800000|2022-02-14 12:30:00|35811.09|35811.09|35819.7|35819.7|35819.7|35819.7|35811.09|35811.09|0
1644841830000|2022-02-14 12:30:30|35824.01|35824.01|35838.7|35838.7|35838.7|35838.7|35824.01|35824.01|0
1644841840000|2022-02-14 12:30:40|35843.01|35843.01|35855.93|35855.93|35855.93|35855.93|35830.09|35830.09|0
1644841850000|2022-02-14 12:30:50|35857.71|35857.71|35870.62|35870.62|35874.93|35874.93|35857.71|35857.71|0
1644841860000|2022-02-14 12:31:00|35866.32|35866.32|35867.34|35867.34|35867.34|35867.34|35862.01|35862.01|0
1644841870000|2022-02-14 12:31:10|35869.12|35869.12|35870.9|35870.9|35870.9|35870.9|35869.12|35869.12|0
1644841880000|2022-02-14 12:31:20|35879.51|35879.51|35879.51|35879.51|35879.51|35879.51|35879.51|35879.51|0
1644841890000|2022-02-14 12:31:30|35883.82|35883.82|35895.23|35895.23|35897.01|35897.01|35883.82|35883.82|0
1644841900000|2022-02-14 12:31:40|35897.01|35897.01|35897.01|35897.01|35897.01|35897.01|35897.01|35897.01|0
1644841910000|2022-02-14 12:31:50|35888.4|35888.4|35888.4|35888.4|35888.4|35888.4|35888.4|35888.4|0
1644841950000|2022-02-14 12:32:30|35884.84|35884.84|35884.84|35884.84|35884.84|35884.84|35884.84|35884.84|0
1644841970000|2022-02-14 12:32:50|35883.06|35883.06|35883.06|35883.06|35883.06|35883.06|35883.06|35883.06|0
1644841980000|2022-02-14 12:33:00|35875.2|35875.2|35875.2|35875.2|35875.2|35875.2|35875.2|35875.2|0
1644842000000|2022-02-14 12:33:20|35870.9|35870.9|35870.9|35870.9|35870.9|35870.9|35870.9|35870.9|0
1644842020000|2022-02-14 12:33:40|35867.34|35867.34|35867.34|35867.34|35867.34|35867.34|35867.34|35867.34|0
1644842040000|2022-02-14 12:34:00|35858.73|35858.73|35850.12|35850.12|35858.73|35858.73|35850.12|35850.12|0
1644842090000|2022-02-14 12:34:50|35848.34|35848.34|35848.34|35848.34|35848.34|35848.34|35848.34|35848.34|0
1644842100000|2022-02-14 12:35:00|35846.56|35846.56|35837.95|35837.95|35846.56|35846.56|35833.64|35833.64|0
1644842110000|2022-02-14 12:35:10|35833.64|35833.64|35831.87|35831.87|35833.64|35833.64|35831.87|35831.87|0
1644842130000|2022-02-14 12:35:30|35836.17|35836.17|35840.48|35840.48|35840.48|35840.48|35836.17|35836.17|0
1644842170000|2022-02-14 12:36:10|35842.26|35842.26|35844.03|35844.03|35844.03|35844.03|35842.26|35842.26|0
1644842190000|2022-02-14 12:36:30|35856.95|35856.95|35856.95|35856.95|35856.95|35856.95|35856.95|35856.95|0
1644842300000|2022-02-14 12:38:20|35855.18|35855.18|35855.18|35855.18|35855.18|35855.18|35855.18|35855.18|0
1644842330000|2022-02-14 12:38:50|35859.48|35859.48|35875.96|35875.96|35880.26|35880.26|35859.48|35859.48|0
1644842340000|2022-02-14 12:39:00|35871.65|35871.65|35915.74|35915.74|35915.74|35915.74|35871.65|35871.65|0
1644842350000|2022-02-14 12:39:10|35913.96|35913.96|35921.82|35921.82|35934.74|35934.74|35905.35|35905.35|0
1644842360000|2022-02-14 12:39:20|35930.44|35930.44|35926.13|35926.13|35930.44|35930.44|35926.13|35926.13|0
1644842370000|2022-02-14 12:39:30|35930.44|35930.44|35943.36|35943.36|35943.36|35943.36|35926.13|35926.13|0
1644842380000|2022-02-14 12:39:40|35945.13|35945.13|35943.36|35943.36|35945.13|35945.13|35943.36|35943.36|0
1644842390000|2022-02-14 12:39:50|35934.74|35934.74|35930.44|35930.44|35934.74|35934.74|35930.44|35930.44|0
1644842400000|2022-02-14 12:40:00|35939.05|35939.05|35967.69|35967.69|35972|35972|35939.05|35939.05|0
1644842410000|2022-02-14 12:40:10|35963.38|35963.38|35961.61|35961.61|35967.69|35967.69|35957.3|35957.3|0
1644842420000|2022-02-14 12:40:20|35965.91|35965.91|35976.3|35976.3|35976.3|35976.3|35965.91|35965.91|0
1644842430000|2022-02-14 12:40:30|35989.22|35989.22|35973.77|35973.77|35989.22|35989.22|35973.77|35973.77|0
1644842440000|2022-02-14 12:40:40|35972|35972|35967.69|35967.69|35972|35972|35967.69|35967.69|0
1644842450000|2022-02-14 12:40:50|35984.92|35984.92|35972|35972|35984.92|35984.92|35972|35972|0
1644842460000|2022-02-14 12:41:00|35970.22|35970.22|35970.97|35970.97|35974.53|35974.53|35962.36|35962.36|0
1644842470000|2022-02-14 12:41:10|35962.36|35962.36|35964.14|35964.14|35964.14|35964.14|35962.36|35962.36|0
1644842480000|2022-02-14 12:41:20|35968.44|35968.44|35959.83|35959.83|35968.44|35968.44|35959.83|35959.83|0
1644842490000|2022-02-14 12:41:30|35964.14|35964.14|35959.83|35959.83|35964.14|35964.14|35959.83|35959.83|0
1644842500000|2022-02-14 12:41:40|35958.05|35958.05|35958.05|35958.05|35958.05|35958.05|35958.05|35958.05|0
1644842510000|2022-02-14 12:41:50|35949.44|35949.44|35949.44|35949.44|35949.44|35949.44|35949.44|35949.44|0
1644842520000|2022-02-14 12:42:00|35951.22|35951.22|35951.22|35951.22|35951.22|35951.22|35951.22|35951.22|0
1644842530000|2022-02-14 12:42:10|35964.14|35964.14|35981.36|35981.36|35981.36|35981.36|35964.14|35964.14|0
1644842540000|2022-02-14 12:42:20|35985.67|35985.67|35985.67|35985.67|35985.67|35985.67|35981.36|35981.36|0
1644842550000|2022-02-14 12:42:30|35991|35991|35992.78|35992.78|35992.78|35992.78|35991|35991|0
1644842560000|2022-02-14 12:42:40|36001.39|36001.39|35997.08|35997.08|36005.7|36005.7|35997.08|35997.08|0
1644842570000|2022-02-14 12:42:50|36001.39|36001.39|36001.39|36001.39|36001.39|36001.39|36001.39|36001.39|0
1644842580000|2022-02-14 12:43:00|36010|36010|35997.08|35997.08|36010|36010|35997.08|35997.08|0
1644842610000|2022-02-14 12:43:30|36005.7|36005.7|36005.7|36005.7|36005.7|36005.7|36005.7|36005.7|0
1644842620000|2022-02-14 12:43:40|36003.92|36003.92|35999.61|35999.61|36016.84|36016.84|35999.61|35999.61|0
1644842630000|2022-02-14 12:43:50|35995.31|35995.31|35995.31|35995.31|35995.31|35995.31|35993.53|35993.53|0
1644842640000|2022-02-14 12:44:00|35999.61|35999.61|35999.61|35999.61|35999.61|35999.61|35999.61|35999.61|0
1644842650000|2022-02-14 12:44:10|36008.23|36008.23|35995.31|35995.31|36008.23|36008.23|35995.31|35995.31|0
1644842660000|2022-02-14 12:44:20|36003.92|36003.92|36003.92|36003.92|36008.23|36008.23|35995.31|35995.31|0
1644842670000|2022-02-14 12:44:30|36005.7|36005.7|36005.7|36005.7|36005.7|36005.7|36005.7|36005.7|0
1644842680000|2022-02-14 12:44:40|36002.14|36002.14|36002.14|36002.14|36002.14|36002.14|36002.14|36002.14|0
1644842690000|2022-02-14 12:44:50|35997.84|35997.84|35993.53|35993.53|35997.84|35997.84|35993.53|35993.53|0
1644842700000|2022-02-14 12:45:00|36002.14|36002.14|35989.22|35989.22|36002.14|36002.14|35989.22|35989.22|0
1644842710000|2022-02-14 12:45:10|36003.92|36003.92|35999.61|35999.61|36008.23|36008.23|35999.61|35999.61|0
1644842720000|2022-02-14 12:45:20|36001.39|36001.39|36040.15|36040.15|36040.15|36040.15|36001.39|36001.39|0
1644842730000|2022-02-14 12:45:30|36048.76|36048.76|36048.76|36048.76|36048.76|36048.76|36048.76|36048.76|0
1644842740000|2022-02-14 12:45:40|36053.07|36053.07|36053.07|36053.07|36053.07|36053.07|36053.07|36053.07|0
1644842750000|2022-02-14 12:45:50|36057.37|36057.37|36054.84|36054.84|36057.37|36057.37|36053.07|36053.07|0
1644842770000|2022-02-14 12:46:10|36050.54|36050.54|36034.06|36034.06|36050.54|36050.54|36034.06|36034.06|0
1644842800000|2022-02-14 12:46:40|36042.68|36042.68|36048.76|36048.76|36048.76|36048.76|36042.68|36042.68|0
1644842820000|2022-02-14 12:47:00|36044.45|36044.45|36044.45|36044.45|36044.45|36044.45|36044.45|36044.45|0
1644842830000|2022-02-14 12:47:10|36048.76|36048.76|36048.76|36048.76|36048.76|36048.76|36048.76|36048.76|0
1644842840000|2022-02-14 12:47:20|36053.07|36053.07|36051.29|36051.29|36055.6|36055.6|36051.29|36051.29|0
1644842850000|2022-02-14 12:47:30|36046.98|36046.98|36059.15|36059.15|36063.46|36063.46|36046.23|36046.23|0
1644842860000|2022-02-14 12:47:40|36063.46|36063.46|36063.46|36063.46|36063.46|36063.46|36063.46|36063.46|0
1644842870000|2022-02-14 12:47:50|36065.24|36065.24|36063.46|36063.46|36065.24|36065.24|36063.46|36063.46|0
1644842880000|2022-02-14 12:48:00|36059.15|36059.15|36065.24|36065.24|36065.24|36065.24|36056.62|36056.62|0
1644842890000|2022-02-14 12:48:10|36073.85|36073.85|36073.85|36073.85|36073.85|36073.85|36073.85|36073.85|0
1644842900000|2022-02-14 12:48:20|36075.63|36075.63|36069.54|36069.54|36075.63|36075.63|36069.54|36069.54|0
1644842910000|2022-02-14 12:48:30|36065.24|36065.24|36054.84|36054.84|36065.24|36065.24|36054.84|36054.84|0
1644842920000|2022-02-14 12:48:40|36063.46|36063.46|36052.32|36052.32|36065.24|36065.24|36052.32|36052.32|0
1644842940000|2022-02-14 12:49:00|36043.7|36043.7|36043.7|36043.7|36052.32|36052.32|36039.4|36039.4|0
1644842950000|2022-02-14 12:49:10|36039.4|36039.4|36035.84|36035.84|36039.4|36039.4|36035.84|36035.84|0
1644842970000|2022-02-14 12:49:30|36018.62|36018.62|36010.76|36010.76|36018.62|36018.62|36010.76|36010.76|0
1644842990000|2022-02-14 12:49:50|36008.98|36008.98|36008.98|36008.98|36008.98|36008.98|36008.98|36008.98|0
1644843000000|2022-02-14 12:50:00|36004.67|36004.67|36004.67|36004.67|36004.67|36004.67|36004.67|36004.67|0
1644843010000|2022-02-14 12:50:10|35996.06|35996.06|35996.06|35996.06|35996.06|35996.06|35996.06|35996.06|0
1644843020000|2022-02-14 12:50:20|35997.84|35997.84|35997.84|35997.84|35997.84|35997.84|35997.84|35997.84|0
1644843030000|2022-02-14 12:50:30|35989.22|35989.22|35989.22|35989.22|35989.22|35989.22|35989.22|35989.22|0
1644843040000|2022-02-14 12:50:40|35980.61|35980.61|35972.75|35972.75|35980.61|35980.61|35968.44|35968.44|0
1644843050000|2022-02-14 12:50:50|35977.06|35977.06|35958.05|35958.05|35977.06|35977.06|35958.05|35958.05|0
1644843060000|2022-02-14 12:51:00|35956.28|35956.28|35954.5|35954.5|35956.28|35956.28|35954.5|35954.5|0
1644843070000|2022-02-14 12:51:10|35952.72|35952.72|35952.72|35952.72|35952.72|35952.72|35952.72|35952.72|0
1644843090000|2022-02-14 12:51:30|35926.88|35926.88|35950.19|35950.19|35954.5|35954.5|35926.88|35926.88|0
1644843100000|2022-02-14 12:51:40|35951.97|35951.97|35973.5|35973.5|35973.5|35973.5|35951.97|35951.97|0
1644843110000|2022-02-14 12:51:50|35969.19|35969.19|35977.81|35977.81|35977.81|35977.81|35969.19|35969.19|0
1644843120000|2022-02-14 12:52:00|35973.5|35973.5|35973.5|35973.5|35973.5|35973.5|35973.5|35973.5|0
1644843130000|2022-02-14 12:52:10|35969.19|35969.19|35969.19|35969.19|35969.19|35969.19|35969.19|35969.19|0
1644843140000|2022-02-14 12:52:20|35977.81|35977.81|35977.81|35977.81|35977.81|35977.81|35977.81|35977.81|0
1644843160000|2022-02-14 12:52:40|35969.19|35969.19|35969.19|35969.19|35969.19|35969.19|35969.19|35969.19|0
1644843170000|2022-02-14 12:52:50|35982.11|35982.11|35973.5|35973.5|35982.11|35982.11|35973.5|35973.5|0
1644843210000|2022-02-14 12:53:30|35975.28|35975.28|35975.28|35975.28|35979.58|35979.58|35975.28|35975.28|0
1644843220000|2022-02-14 12:53:40|35970.97|35970.97|35958.05|35958.05|35970.97|35970.97|35958.05|35958.05|0
1644843230000|2022-02-14 12:53:50|35962.36|35962.36|35966.67|35966.67|35966.67|35966.67|35962.36|35962.36|0
1644843240000|2022-02-14 12:54:00|35963.11|35963.11|35963.11|35963.11|35963.11|35963.11|35963.11|35963.11|0
1644843260000|2022-02-14 12:54:20|35954.5|35954.5|35954.5|35954.5|35954.5|35954.5|35954.5|35954.5|0
1644843300000|2022-02-14 12:55:00|35956.28|35956.28|35963.11|35963.11|35964.89|35964.89|35954.5|35954.5|0
1644843310000|2022-02-14 12:55:10|35970.97|35970.97|35988.2|35988.2|35988.2|35988.2|35970.97|35970.97|0
1644843320000|2022-02-14 12:55:20|35983.89|35983.89|35979.58|35979.58|35983.89|35983.89|35970.97|35970.97|0
1644843330000|2022-02-14 12:55:30|35976.03|35976.03|35976.03|35976.03|35976.03|35976.03|35976.03|35976.03|0
1644843340000|2022-02-14 12:55:40|35974.25|35974.25|35969.95|35969.95|35974.25|35974.25|35969.95|35969.95|0
1644843350000|2022-02-14 12:55:50|35961.33|35961.33|35961.33|35961.33|35961.33|35961.33|35961.33|35961.33|0
1644843360000|2022-02-14 12:56:00|35965.64|35965.64|35965.64|35965.64|35965.64|35965.64|35965.64|35965.64|0
1644843370000|2022-02-14 12:56:10|35963.86|35963.86|35963.86|35963.86|35963.86|35963.86|35963.86|35963.86|0
1644843380000|2022-02-14 12:56:20|35955.25|35955.25|35955.25|35955.25|35955.25|35955.25|35955.25|35955.25|0
1644843390000|2022-02-14 12:56:30|35959.56|35959.56|35963.86|35963.86|35963.86|35963.86|35959.56|35959.56|0
1644843440000|2022-02-14 12:57:20|35965.64|35965.64|35963.86|35963.86|35965.64|35965.64|35963.86|35963.86|0
1644843450000|2022-02-14 12:57:30|35955.25|35955.25|35955.25|35955.25|35955.25|35955.25|35955.25|35955.25|0
1644843480000|2022-02-14 12:58:00|35959.56|35959.56|35959.56|35959.56|35959.56|35959.56|35959.56|35959.56|0
1644843500000|2022-02-14 12:58:20|35956|35956|35956|35956|35956|35956|35956|35956|0
1644843540000|2022-02-14 12:59:00|35960.31|35960.31|35954.22|35954.22|35960.31|35960.31|35954.22|35954.22|0
1644843560000|2022-02-14 12:59:20|35956|35956|35957.78|35957.78|35957.78|35957.78|35956|35956|0
1644843600000|2022-02-14 13:00:00|35966.39|35966.39|35975.01|35975.01|35975.01|35975.01|35966.39|35966.39|0
1644843610000|2022-02-14 13:00:10|35983.62|35983.62|35983.62|35983.62|35983.62|35983.62|35983.62|35983.62|0
1644843620000|2022-02-14 13:00:20|35992.23|35992.23|35992.23|35992.23|35992.23|35992.23|35992.23|35992.23|0
1644843670000|2022-02-14 13:01:10|36009.73|36009.73|36009.73|36009.73|36014.04|36014.04|36009.73|36009.73|0
1644843680000|2022-02-14 13:01:20|36007.95|36007.95|36007.95|36007.95|36007.95|36007.95|36007.95|36007.95|0
1644843690000|2022-02-14 13:01:30|36016.57|36016.57|36003.65|36003.65|36020.87|36020.87|35999.34|35999.34|0
1644843710000|2022-02-14 13:01:50|36001.87|36001.87|36001.87|36001.87|36001.87|36001.87|36001.87|36001.87|0
1644843720000|2022-02-14 13:02:00|36023.4|36023.4|36019.1|36019.1|36023.4|36023.4|36019.1|36019.1|0
1644843730000|2022-02-14 13:02:10|36023.4|36023.4|36023.4|36023.4|36023.4|36023.4|36023.4|36023.4|0
1644843740000|2022-02-14 13:02:20|36019.1|36019.1|36019.1|36019.1|36019.1|36019.1|36019.1|36019.1|0
1644843770000|2022-02-14 13:02:50|36014.79|36014.79|36013.01|36013.01|36014.79|36014.79|36013.01|36013.01|0
1644843800000|2022-02-14 13:03:20|36021.62|36021.62|36021.62|36021.62|36021.62|36021.62|36021.62|36021.62|0
1644843810000|2022-02-14 13:03:30|36019.85|36019.85|36019.85|36019.85|36019.85|36019.85|36019.85|36019.85|0
1644843830000|2022-02-14 13:03:50|36011.23|36011.23|36011.23|36011.23|36011.23|36011.23|36011.23|36011.23|0
1644843840000|2022-02-14 13:04:00|36009.46|36009.46|35992.23|35992.23|36009.46|36009.46|35992.23|35992.23|0
1644843860000|2022-02-14 13:04:20|35987.92|35987.92|35992.23|35992.23|35992.23|35992.23|35987.92|35987.92|0
1644843870000|2022-02-14 13:04:30|35994.01|35994.01|35992.23|35992.23|35994.01|35994.01|35992.23|35992.23|0
1644843900000|2022-02-14 13:05:00|35970.7|35970.7|35970.7|35970.7|35970.7|35970.7|35970.7|35970.7|0
1644843910000|2022-02-14 13:05:10|35983.62|35983.62|35983.62|35983.62|35983.62|35983.62|35983.62|35983.62|0
1644843920000|2022-02-14 13:05:20|35987.92|35987.92|35992.23|35992.23|35996.54|35996.54|35987.92|35987.92|0
1644843960000|2022-02-14 13:06:00|36000.84|36000.84|35999.07|35999.07|36000.84|36000.84|35999.07|35999.07|0
1644843970000|2022-02-14 13:06:10|36002.62|36002.62|36002.62|36002.62|36002.62|36002.62|36002.62|36002.62|0
1644843980000|2022-02-14 13:06:20|35989.7|35989.7|35989.7|35989.7|35989.7|35989.7|35989.7|35989.7|0
1644843990000|2022-02-14 13:06:30|35987.92|35987.92|35987.92|35987.92|35987.92|35987.92|35987.92|35987.92|0
1644844000000|2022-02-14 13:06:40|35986.15|35986.15|35986.15|35986.15|35986.15|35986.15|35986.15|35986.15|0
1644844010000|2022-02-14 13:06:50|35984.37|35984.37|35982.59|35982.59|35984.37|35984.37|35982.59|35982.59|0
1644844030000|2022-02-14 13:07:10|35980.82|35980.82|35980.82|35980.82|35980.82|35980.82|35980.82|35980.82|0
1644844050000|2022-02-14 13:07:30|35967.9|35967.9|35967.9|35967.9|35967.9|35967.9|35967.9|35967.9|0
1644844070000|2022-02-14 13:07:50|35972.2|35972.2|35980.82|35980.82|35980.82|35980.82|35972.2|35972.2|0
1644844080000|2022-02-14 13:08:00|35972.2|35972.2|35972.2|35972.2|35972.2|35972.2|35972.2|35972.2|0
1644844090000|2022-02-14 13:08:10|35970.43|35970.43|35970.43|35970.43|35970.43|35970.43|35970.43|35970.43|0
1644844100000|2022-02-14 13:08:20|35974.73|35974.73|35974.73|35974.73|35974.73|35974.73|35974.73|35974.73|0
1644844140000|2022-02-14 13:09:00|35978.29|35978.29|35995.51|35995.51|35995.51|35995.51|35978.29|35978.29|0
1644844150000|2022-02-14 13:09:10|35991.21|35991.21|35991.21|35991.21|35991.21|35991.21|35991.21|35991.21|0
1644844170000|2022-02-14 13:09:30|35999.82|35999.82|35999.82|35999.82|35999.82|35999.82|35999.82|35999.82|0
1644844180000|2022-02-14 13:09:40|36005.15|36005.15|36005.15|36005.15|36005.15|36005.15|36005.15|36005.15|0
1644844200000|2022-02-14 13:10:00|35996.54|35996.54|35996.54|35996.54|35996.54|35996.54|35996.54|35996.54|0
1644844250000|2022-02-14 13:10:50|35992.23|35992.23|35992.23|35992.23|35992.23|35992.23|35992.23|35992.23|0
1644844290000|2022-02-14 13:11:30|35987.92|35987.92|35975.76|35975.76|35987.92|35987.92|35975.76|35975.76|0
1644844350000|2022-02-14 13:12:30|35967.14|35967.14|35937|35937|35967.14|35967.14|35937|35937|0
1644844360000|2022-02-14 13:12:40|35932.69|35932.69|35941.31|35941.31|35941.31|35941.31|35924.08|35924.08|0
1644844380000|2022-02-14 13:13:00|35937|35937|35937|35937|35937|35937|35937|35937|0
1644844390000|2022-02-14 13:13:10|35928.39|35928.39|35937|35937|35937|35937|35928.39|35928.39|0
1644844410000|2022-02-14 13:13:30|35935.22|35935.22|35935.22|35935.22|35935.22|35935.22|35935.22|35935.22|0
1644844430000|2022-02-14 13:13:50|35909.38|35909.38|35909.38|35909.38|35909.38|35909.38|35909.38|35909.38|0
1644844440000|2022-02-14 13:14:00|35907.61|35907.61|35911.91|35911.91|35911.91|35911.91|35907.61|35907.61|0
1644844460000|2022-02-14 13:14:20|35907.61|35907.61|35907.61|35907.61|35907.61|35907.61|35907.61|35907.61|0
1644844490000|2022-02-14 13:14:50|35905.83|35905.83|35905.83|35905.83|35905.83|35905.83|35905.83|35905.83|0
1644844510000|2022-02-14 13:15:10|35910.13|35910.13|35914.44|35914.44|35914.44|35914.44|35905.83|35905.83|0
1644844570000|2022-02-14 13:16:10|35905.83|35905.83|35905.83|35905.83|35905.83|35905.83|35905.83|35905.83|0
1644844580000|2022-02-14 13:16:20|35901.52|35901.52|35901.52|35901.52|35901.52|35901.52|35901.52|35901.52|0
1644844600000|2022-02-14 13:16:40|35905.83|35905.83|35905.83|35905.83|35905.83|35905.83|35905.83|35905.83|0
1644844730000|2022-02-14 13:18:50|35907.61|35907.61|35907.61|35907.61|35907.61|35907.61|35907.61|35907.61|0
1644844770000|2022-02-14 13:19:30|35911.16|35911.16|35911.16|35911.16|35911.16|35911.16|35911.16|35911.16|0
1644844790000|2022-02-14 13:19:50|35924.08|35924.08|35928.39|35928.39|35928.39|35928.39|35924.08|35924.08|0
1644844800000|2022-02-14 13:20:00|35924.08|35924.08|35915.47|35915.47|35924.08|35924.08|35915.47|35915.47|0
1644844810000|2022-02-14 13:20:10|35924.08|35924.08|35930.16|35930.16|35930.16|35930.16|35924.08|35924.08|0
1644844850000|2022-02-14 13:20:50|35925.86|35925.86|35925.86|35925.86|35925.86|35925.86|35925.86|35925.86|0
1644844860000|2022-02-14 13:21:00|35927.63|35927.63|35921.55|35921.55|35927.63|35927.63|35921.55|35921.55|0
1644844870000|2022-02-14 13:21:10|35930.16|35930.16|35934.47|35934.47|35934.47|35934.47|35930.16|35930.16|0
1644844880000|2022-02-14 13:21:20|35938.78|35938.78|35938.78|35938.78|35938.78|35938.78|35938.78|35938.78|0
1644844900000|2022-02-14 13:21:40|35942.33|35942.33|35944.11|35944.11|35944.11|35944.11|35942.33|35942.33|0
1644844910000|2022-02-14 13:21:50|35939.8|35939.8|35939.8|35939.8|35939.8|35939.8|35939.8|35939.8|0
1644844940000|2022-02-14 13:22:20|35943.36|35943.36|35943.36|35943.36|35943.36|35943.36|35943.36|35943.36|0
1644844960000|2022-02-14 13:22:40|35947.66|35947.66|35947.66|35947.66|35947.66|35947.66|35947.66|35947.66|0
1644844970000|2022-02-14 13:22:50|35949.44|35949.44|35951.22|35951.22|35951.22|35951.22|35949.44|35949.44|0
1644844980000|2022-02-14 13:23:00|35946.91|35946.91|35946.91|35946.91|35946.91|35946.91|35946.91|35946.91|0
1644845000000|2022-02-14 13:23:20|35942.6|35942.6|35942.6|35942.6|35942.6|35942.6|35942.6|35942.6|0
1644845010000|2022-02-14 13:23:30|35939.05|35939.05|35939.05|35939.05|35939.05|35939.05|35939.05|35939.05|0
1644845030000|2022-02-14 13:23:50|35947.66|35947.66|35947.66|35947.66|35947.66|35947.66|35947.66|35947.66|0
1644845040000|2022-02-14 13:24:00|35943.36|35943.36|35943.36|35943.36|35943.36|35943.36|35943.36|35943.36|0
1644845050000|2022-02-14 13:24:10|35939.05|35939.05|35943.36|35943.36|35943.36|35943.36|35939.05|35939.05|0
1644845070000|2022-02-14 13:24:30|35930.44|35930.44|35926.88|35926.88|35930.44|35930.44|35926.88|35926.88|0
1644845080000|2022-02-14 13:24:40|35935.49|35935.49|35945.88|35945.88|35945.88|35945.88|35935.49|35935.49|0
1644845110000|2022-02-14 13:25:10|35944.11|35944.11|35944.11|35944.11|35944.11|35944.11|35944.11|35944.11|0
1644845120000|2022-02-14 13:25:20|35945.88|35945.88|35945.88|35945.88|35945.88|35945.88|35945.88|35945.88|0
1644845140000|2022-02-14 13:25:40|35954.5|35954.5|35954.5|35954.5|35954.5|35954.5|35954.5|35954.5|0
1644845170000|2022-02-14 13:26:10|35959.83|35959.83|35959.83|35959.83|35959.83|35959.83|35959.83|35959.83|0
1644845190000|2022-02-14 13:26:30|35961.61|35961.61|35961.61|35961.61|35961.61|35961.61|35961.61|35961.61|0
1644845250000|2022-02-14 13:27:30|35952.99|35952.99|35951.22|35951.22|35952.99|35952.99|35951.22|35951.22|0
1644845260000|2022-02-14 13:27:40|35959.83|35959.83|35959.83|35959.83|35959.83|35959.83|35959.83|35959.83|0
1644845270000|2022-02-14 13:27:50|35964.14|35964.14|35964.14|35964.14|35964.14|35964.14|35964.14|35964.14|0
1644845300000|2022-02-14 13:28:20|35968.44|35968.44|35968.44|35968.44|35968.44|35968.44|35968.44|35968.44|0
1644845340000|2022-02-14 13:29:00|35964.14|35964.14|35959.83|35959.83|35964.14|35964.14|35959.83|35959.83|0
1644845360000|2022-02-14 13:29:20|35964.14|35964.14|35968.44|35968.44|35968.44|35968.44|35964.14|35964.14|0
1644845400000|2022-02-14 13:30:00|35972.75|35972.75|35983.14|35983.14|35984.92|35984.92|35972.75|35972.75|0
1644845420000|2022-02-14 13:30:20|35984.92|35984.92|35984.92|35984.92|35984.92|35984.92|35984.92|35984.92|0
1644845430000|2022-02-14 13:30:30|35988.47|35988.47|35985.94|35985.94|35992.02|35992.02|35985.94|35985.94|0
1644845440000|2022-02-14 13:30:40|35987.72|35987.72|35987.72|35987.72|35987.72|35987.72|35987.72|35987.72|0
1644845450000|2022-02-14 13:30:50|35989.5|35989.5|35989.5|35989.5|35989.5|35989.5|35989.5|35989.5|0
1644845470000|2022-02-14 13:31:10|35991.27|35991.27|35991.27|35991.27|35991.27|35991.27|35991.27|35991.27|0
1644845480000|2022-02-14 13:31:20|35989.5|35989.5|35983.41|35983.41|35989.5|35989.5|35983.41|35983.41|0
1644845490000|2022-02-14 13:31:30|35979.11|35979.11|35979.11|35979.11|35979.11|35979.11|35979.11|35979.11|0
1644845510000|2022-02-14 13:31:50|35974.8|35974.8|35973.02|35973.02|35974.8|35974.8|35973.02|35973.02|0
1644845520000|2022-02-14 13:32:00|35971.24|35971.24|35971.24|35971.24|35971.24|35971.24|35971.24|35971.24|0
1644845560000|2022-02-14 13:32:40|35966.94|35966.94|35966.94|35966.94|35966.94|35966.94|35966.94|35966.94|0
1644845570000|2022-02-14 13:32:50|35965.16|35965.16|35959.08|35959.08|35965.16|35965.16|35959.08|35959.08|0
1644845590000|2022-02-14 13:33:10|35967.69|35967.69|35967.69|35967.69|35967.69|35967.69|35967.69|35967.69|0
1644845600000|2022-02-14 13:33:20|35969.47|35969.47|35969.47|35969.47|35969.47|35969.47|35969.47|35969.47|0
1644845610000|2022-02-14 13:33:30|35967.69|35967.69|35965.91|35965.91|35967.69|35967.69|35965.91|35965.91|0
1644845630000|2022-02-14 13:33:50|35967.69|35967.69|35972|35972|35972|35972|35967.69|35967.69|0
1644845660000|2022-02-14 13:34:20|35959.08|35959.08|35961.61|35961.61|35961.61|35961.61|35957.3|35957.3|0
1644845670000|2022-02-14 13:34:30|35959.83|35959.83|35959.83|35959.83|35959.83|35959.83|35959.83|35959.83|0
1644845710000|2022-02-14 13:35:10|35946.91|35946.91|35948.69|35948.69|35948.69|35948.69|35946.91|35946.91|0
1644845730000|2022-02-14 13:35:30|35957.3|35957.3|35961.61|35961.61|35961.61|35961.61|35957.3|35957.3|0
1644845780000|2022-02-14 13:36:20|35957.3|35957.3|35957.3|35957.3|35957.3|35957.3|35957.3|35957.3|0
1644845820000|2022-02-14 13:37:00|35970.22|35970.22|35972|35972|35972|35972|35970.22|35970.22|0
1644845880000|2022-02-14 13:38:00|35976.3|35976.3|35989.22|35989.22|35997.84|35997.84|35976.3|35976.3|0
1644845900000|2022-02-14 13:38:20|35987.45|35987.45|35987.45|35987.45|35987.45|35987.45|35987.45|35987.45|0
1644845910000|2022-02-14 13:38:30|35991.75|35991.75|35991.75|35991.75|35991.75|35991.75|35991.75|35991.75|0
1644845950000|2022-02-14 13:39:10|35999.61|35999.61|35991|35991|35999.61|35999.61|35991|35991|0
1644846000000|2022-02-14 13:40:00|35995.31|35995.31|35995.31|35995.31|35995.31|35995.31|35995.31|35995.31|0
1644846010000|2022-02-14 13:40:10|35991|35991|36003.92|36003.92|36003.92|36003.92|35991|35991|0
1644846020000|2022-02-14 13:40:20|36008.23|36008.23|36008.23|36008.23|36008.23|36008.23|36008.23|36008.23|0
1644846060000|2022-02-14 13:41:00|36006.45|36006.45|36008.23|36008.23|36008.23|36008.23|36006.45|36006.45|0
1644846080000|2022-02-14 13:41:20|35999.61|35999.61|35997.84|35997.84|35999.61|35999.61|35997.84|35997.84|0
1644846160000|2022-02-14 13:42:40|35996.06|35996.06|35972.75|35972.75|35996.06|35996.06|35972.75|35972.75|0
1644846170000|2022-02-14 13:42:50|35964.14|35964.14|35964.14|35964.14|35964.14|35964.14|35964.14|35964.14|0
1644846180000|2022-02-14 13:43:00|35965.91|35965.91|35965.91|35965.91|35965.91|35965.91|35965.91|35965.91|0
1644846210000|2022-02-14 13:43:30|35957.3|35957.3|35952.99|35952.99|35957.3|35957.3|35952.99|35952.99|0
1644846240000|2022-02-14 13:44:00|35961.61|35961.61|35961.61|35961.61|35961.61|35961.61|35961.61|35961.61|0
1644846270000|2022-02-14 13:44:30|35948.69|35948.69|35946.91|35946.91|35948.69|35948.69|35946.91|35946.91|0
1644846290000|2022-02-14 13:44:50|35938.3|35938.3|35940.83|35940.83|35940.83|35940.83|35936.52|35936.52|0
1644846360000|2022-02-14 13:46:00|35945.13|35945.13|35940.83|35940.83|35945.13|35945.13|35940.83|35940.83|0
1644846370000|2022-02-14 13:46:10|35936.52|35936.52|35927.91|35927.91|35936.52|35936.52|35927.91|35927.91|0
1644846380000|2022-02-14 13:46:20|35932.21|35932.21|35927.91|35927.91|35932.21|35932.21|35927.91|35927.91|0
1644846390000|2022-02-14 13:46:30|35923.6|35923.6|35923.6|35923.6|35923.6|35923.6|35923.6|35923.6|0
1644846400000|2022-02-14 13:46:40|35919.29|35919.29|35919.29|35919.29|35919.29|35919.29|35919.29|35919.29|0
1644846410000|2022-02-14 13:46:50|35923.6|35923.6|35927.91|35927.91|35927.91|35927.91|35923.6|35923.6|0
1644846440000|2022-02-14 13:47:20|35923.6|35923.6|35923.6|35923.6|35923.6|35923.6|35923.6|35923.6|0
1644846450000|2022-02-14 13:47:30|35927.91|35927.91|35927.91|35927.91|35927.91|35927.91|35927.91|35927.91|0
1644846460000|2022-02-14 13:47:40|35932.21|35932.21|35932.21|35932.21|35932.21|35932.21|35932.21|35932.21|0
1644846500000|2022-02-14 13:48:20|35927.91|35927.91|35927.91|35927.91|35927.91|35927.91|35927.91|35927.91|0
1644846570000|2022-02-14 13:49:30|35923.6|35923.6|35923.6|35923.6|35923.6|35923.6|35923.6|35923.6|0
1644846610000|2022-02-14 13:50:10|35932.21|35932.21|35932.21|35932.21|35932.21|35932.21|35932.21|35932.21|0
1644846620000|2022-02-14 13:50:20|35933.99|35933.99|35933.99|35933.99|35938.3|35938.3|35933.99|35933.99|0
1644846700000|2022-02-14 13:51:40|35938.3|35938.3|35938.3|35938.3|35938.3|35938.3|35938.3|35938.3|0
1644846710000|2022-02-14 13:51:50|35940.07|35940.07|35944.38|35944.38|35944.38|35944.38|35940.07|35940.07|0
1644846770000|2022-02-14 13:52:50|35948.69|35948.69|35948.69|35948.69|35948.69|35948.69|35948.69|35948.69|0
1644846810000|2022-02-14 13:53:30|35950.46|35950.46|35950.46|35950.46|35950.46|35950.46|35950.46|35950.46|0
1644846830000|2022-02-14 13:53:50|35954.77|35954.77|35954.77|35954.77|35954.77|35954.77|35954.77|35954.77|0
1644846890000|2022-02-14 13:54:50|35959.08|35959.08|35959.08|35959.08|35959.08|35959.08|35959.08|35959.08|0
1644846900000|2022-02-14 13:55:00|35963.38|35963.38|35974.53|35974.53|35976.3|35976.3|35963.38|35963.38|0
1644846910000|2022-02-14 13:55:10|35978.83|35978.83|35978.83|35978.83|35978.83|35978.83|35978.83|35978.83|0
1644846920000|2022-02-14 13:55:20|35983.14|35983.14|35986.69|35986.69|35986.69|35986.69|35983.14|35983.14|0
1644846930000|2022-02-14 13:55:30|35984.92|35984.92|35984.92|35984.92|35984.92|35984.92|35984.92|35984.92|0
1644846970000|2022-02-14 13:56:10|35989.22|35989.22|35989.22|35989.22|35989.22|35989.22|35989.22|35989.22|0
1644846990000|2022-02-14 13:56:30|35984.92|35984.92|35984.92|35984.92|35984.92|35984.92|35984.92|35984.92|0
1644847020000|2022-02-14 13:57:00|35993.53|35993.53|35997.84|35997.84|35997.84|35997.84|35993.53|35993.53|0
1644847080000|2022-02-14 13:58:00|35993.53|35993.53|35993.53|35993.53|35993.53|35993.53|35993.53|35993.53|0
1644847100000|2022-02-14 13:58:20|35991.75|35991.75|35991.75|35991.75|35991.75|35991.75|35991.75|35991.75|0
1644847120000|2022-02-14 13:58:40|35989.97|35989.97|35994.28|35994.28|35994.28|35994.28|35989.97|35989.97|0
1644847130000|2022-02-14 13:58:50|35992.5|35992.5|35992.5|35992.5|35992.5|35992.5|35992.5|35992.5|0
1644847140000|2022-02-14 13:59:00|35988.2|35988.2|35983.89|35983.89|35988.2|35988.2|35983.89|35983.89|0
1644847150000|2022-02-14 13:59:10|35987.45|35987.45|35972.75|35972.75|35987.45|35987.45|35972.75|35972.75|0
1644847160000|2022-02-14 13:59:20|35974.53|35974.53|35974.53|35974.53|35974.53|35974.53|35974.53|35974.53|0
1644847170000|2022-02-14 13:59:30|35976.3|35976.3|35976.3|35976.3|35976.3|35976.3|35976.3|35976.3|0
1644847190000|2022-02-14 13:59:50|35974.53|35974.53|35974.53|35974.53|35974.53|35974.53|35974.53|35974.53|0
1644847250000|2022-02-14 14:00:50|35961.61|35961.61|35961.61|35961.61|35961.61|35961.61|35961.61|35961.61|0
1644847260000|2022-02-14 14:01:00|35965.91|35965.91|35927.91|35927.91|35965.91|35965.91|35927.91|35927.91|0
1644847270000|2022-02-14 14:01:10|35924.35|35924.35|35934.74|35934.74|35934.74|35934.74|35920.05|35920.05|0
1644847280000|2022-02-14 14:01:20|35929.41|35929.41|35929.41|35929.41|35929.41|35929.41|35929.41|35929.41|0
1644847300000|2022-02-14 14:01:40|35931.19|35931.19|35926.88|35926.88|35931.19|35931.19|35926.88|35926.88|0
1644847320000|2022-02-14 14:02:00|35939.8|35939.8|35939.8|35939.8|35939.8|35939.8|35939.8|35939.8|0
1644847330000|2022-02-14 14:02:10|35938.02|35938.02|35938.02|35938.02|35938.02|35938.02|35938.02|35938.02|0
1644847340000|2022-02-14 14:02:20|35933.72|35933.72|35930.16|35930.16|35933.72|35933.72|35930.16|35930.16|0
1644847370000|2022-02-14 14:02:50|35931.94|35931.94|35931.94|35931.94|35931.94|35931.94|35931.94|35931.94|0
1644847420000|2022-02-14 14:03:40|35936.25|35936.25|35936.25|35936.25|35936.25|35936.25|35936.25|35936.25|0
1644847430000|2022-02-14 14:03:50|35931.94|35931.94|35927.63|35927.63|35931.94|35931.94|35927.63|35927.63|0
1644847510000|2022-02-14 14:05:10|35929.41|35929.41|35948.41|35948.41|35948.41|35948.41|35929.41|35929.41|0
1644847550000|2022-02-14 14:05:50|35950.19|35950.19|35954.5|35954.5|35954.5|35954.5|35950.19|35950.19|0
1644847580000|2022-02-14 14:06:20|35963.11|35963.11|35963.11|35963.11|35963.11|35963.11|35963.11|35963.11|0
1644847610000|2022-02-14 14:06:50|35961.33|35961.33|35961.33|35961.33|35961.33|35961.33|35961.33|35961.33|0
1644847640000|2022-02-14 14:07:20|35948.41|35948.41|35948.41|35948.41|35948.41|35948.41|35948.41|35948.41|0
1644847710000|2022-02-14 14:08:30|35957.03|35957.03|35957.03|35957.03|35957.03|35957.03|35957.03|35957.03|0
1644847740000|2022-02-14 14:09:00|35955.25|35955.25|35955.25|35955.25|35955.25|35955.25|35955.25|35955.25|0
1644847760000|2022-02-14 14:09:20|35957.03|35957.03|35957.03|35957.03|35957.03|35957.03|35957.03|35957.03|0
1644847830000|2022-02-14 14:10:30|35953.47|35953.47|35953.47|35953.47|35953.47|35953.47|35953.47|35953.47|0
1644847850000|2022-02-14 14:10:50|35951.7|35951.7|35951.7|35951.7|35951.7|35951.7|35951.7|35951.7|0
1644847860000|2022-02-14 14:11:00|35956|35956|35951.7|35951.7|35960.31|35960.31|35951.7|35951.7|0
1644847870000|2022-02-14 14:11:10|35953.47|35953.47|35953.47|35953.47|35953.47|35953.47|35953.47|35953.47|0
1644847900000|2022-02-14 14:11:40|35957.78|35957.78|35957.78|35957.78|35957.78|35957.78|35957.78|35957.78|0
1644847920000|2022-02-14 14:12:00|35949.17|35949.17|35949.17|35949.17|35949.17|35949.17|35949.17|35949.17|0
1644847930000|2022-02-14 14:12:10|35942.06|35942.06|35942.06|35942.06|35942.06|35942.06|35942.06|35942.06|0
1644847940000|2022-02-14 14:12:20|35937.75|35937.75|35937.75|35937.75|35937.75|35937.75|35937.75|35937.75|0
1644847950000|2022-02-14 14:12:30|35929.14|35929.14|35929.14|35929.14|35929.14|35929.14|35929.14|35929.14|0
1644847960000|2022-02-14 14:12:40|35924.83|35924.83|35933.44|35933.44|35933.44|35933.44|35924.83|35924.83|0
1644847970000|2022-02-14 14:12:50|35929.14|35929.14|35929.14|35929.14|35929.14|35929.14|35929.14|35929.14|0
1644848010000|2022-02-14 14:13:30|35920.53|35920.53|35916.97|35916.97|35920.53|35920.53|35916.97|35916.97|0
1644848060000|2022-02-14 14:14:20|35925.58|35925.58|35925.58|35925.58|35925.58|35925.58|35925.58|35925.58|0
1644848080000|2022-02-14 14:14:40|35921.28|35921.28|35951.42|35951.42|35951.42|35951.42|35921.28|35921.28|0
1644848090000|2022-02-14 14:14:50|35955.73|35955.73|35955.73|35955.73|35955.73|35955.73|35955.73|35955.73|0
1644848100000|2022-02-14 14:15:00|35951.42|35951.42|35951.42|35951.42|35951.42|35951.42|35951.42|35951.42|0
1644848110000|2022-02-14 14:15:10|35953.2|35953.2|35948.89|35948.89|35953.2|35953.2|35948.89|35948.89|0
1644848140000|2022-02-14 14:15:40|35947.12|35947.12|35947.12|35947.12|35947.12|35947.12|35947.12|35947.12|0
1644848200000|2022-02-14 14:16:40|35970.43|35970.43|35974.73|35974.73|35979.04|35979.04|35970.43|35970.43|0
1644848220000|2022-02-14 14:17:00|35970.43|35970.43|35966.12|35966.12|35970.43|35970.43|35966.12|35966.12|0
1644848230000|2022-02-14 14:17:10|35974.73|35974.73|35972.95|35972.95|35974.73|35974.73|35972.95|35972.95|0
1644848260000|2022-02-14 14:17:40|35981.57|35981.57|35979.79|35979.79|35981.57|35981.57|35979.79|35979.79|0
1644848290000|2022-02-14 14:18:10|35988.4|35988.4|35997.02|35997.02|35997.02|35997.02|35988.4|35988.4|0
1644848330000|2022-02-14 14:18:50|35988.4|35988.4|35988.4|35988.4|35988.4|35988.4|35988.4|35988.4|0
1644848340000|2022-02-14 14:19:00|35986.63|35986.63|35986.63|35986.63|35986.63|35986.63|35986.63|35986.63|0
1644848380000|2022-02-14 14:19:40|35984.85|35984.85|35983.07|35983.07|35984.85|35984.85|35983.07|35983.07|0
1644848390000|2022-02-14 14:19:50|35978.77|35978.77|35975.21|35975.21|35978.77|35978.77|35975.21|35975.21|0
1644848400000|2022-02-14 14:20:00|35966.6|35966.6|35962.29|35962.29|35966.6|35966.6|35962.29|35962.29|0
1644848420000|2022-02-14 14:20:20|35964.07|35964.07|35974.46|35974.46|35974.46|35974.46|35964.07|35964.07|0
1644848480000|2022-02-14 14:21:20|35978.77|35978.77|35983.07|35983.07|35983.07|35983.07|35978.77|35978.77|0
1644848490000|2022-02-14 14:21:30|35986.63|35986.63|35986.63|35986.63|35986.63|35986.63|35986.63|35986.63|0
1644848500000|2022-02-14 14:21:40|35988.4|35988.4|35988.4|35988.4|35988.4|35988.4|35988.4|35988.4|0
1644848510000|2022-02-14 14:21:50|35991.96|35991.96|35994.49|35994.49|35996.26|35996.26|35991.96|35991.96|0
1644848560000|2022-02-14 14:22:40|35990.93|35990.93|35986.63|35986.63|35990.93|35990.93|35986.63|35986.63|0
1644848590000|2022-02-14 14:23:10|35983.07|35983.07|35983.07|35983.07|35983.07|35983.07|35983.07|35983.07|0
1644848610000|2022-02-14 14:23:30|35978.77|35978.77|35983.07|35983.07|35983.07|35983.07|35978.77|35978.77|0
1644848620000|2022-02-14 14:23:40|35987.38|35987.38|35987.38|35987.38|35987.38|35987.38|35987.38|35987.38|0
1644848640000|2022-02-14 14:24:00|35991.69|35991.69|35991.69|35991.69|35991.69|35991.69|35991.69|35991.69|0
1644848650000|2022-02-14 14:24:10|35983.07|35983.07|35983.07|35983.07|35983.07|35983.07|35983.07|35983.07|0
1644848690000|2022-02-14 14:24:50|35981.29|35981.29|35981.29|35981.29|35981.29|35981.29|35981.29|35981.29|0
1644848700000|2022-02-14 14:25:00|35976.99|35976.99|35981.29|35981.29|35981.29|35981.29|35976.99|35976.99|0
1644848710000|2022-02-14 14:25:10|35979.52|35979.52|35979.52|35979.52|35979.52|35979.52|35979.52|35979.52|0
1644848730000|2022-02-14 14:25:30|35975.96|35975.96|35968.85|35968.85|35975.96|35975.96|35968.85|35968.85|0
1644848740000|2022-02-14 14:25:40|35964.55|35964.55|35962.02|35962.02|35964.55|35964.55|35960.24|35960.24|0
1644848760000|2022-02-14 14:26:00|35960.24|35960.24|35968.85|35968.85|35968.85|35968.85|35960.24|35960.24|0
1644848810000|2022-02-14 14:26:50|35965.3|35965.3|35965.3|35965.3|35965.3|35965.3|35965.3|35965.3|0
1644848820000|2022-02-14 14:27:00|35969.61|35969.61|35973.91|35973.91|35973.91|35973.91|35969.61|35969.61|0
1644848830000|2022-02-14 14:27:10|35978.22|35978.22|35999.75|35999.75|35999.75|35999.75|35978.22|35978.22|0
1644848840000|2022-02-14 14:27:20|36004.06|36004.06|36004.06|36004.06|36004.06|36004.06|36004.06|36004.06|0
1644848850000|2022-02-14 14:27:30|36008.36|36008.36|36012.67|36012.67|36012.67|36012.67|36008.36|36008.36|0
1644848860000|2022-02-14 14:27:40|36021.28|36021.28|36021.28|36021.28|36021.28|36021.28|36021.28|36021.28|0
1644848880000|2022-02-14 14:28:00|36025.59|36025.59|36021.28|36021.28|36025.59|36025.59|36021.28|36021.28|0
1644848890000|2022-02-14 14:28:10|36016.98|36016.98|36012.67|36012.67|36016.98|36016.98|36008.36|36008.36|0
1644848900000|2022-02-14 14:28:20|36014.45|36014.45|36021.28|36021.28|36023.06|36023.06|36014.45|36014.45|0
1644848910000|2022-02-14 14:28:30|36025.59|36025.59|36025.59|36025.59|36025.59|36025.59|36025.59|36025.59|0
1644848920000|2022-02-14 14:28:40|36029.9|36029.9|36034.2|36034.2|36034.2|36034.2|36029.9|36029.9|0
1644848930000|2022-02-14 14:28:50|36041.31|36041.31|36037.01|36037.01|36041.31|36041.31|36037.01|36037.01|0
1644848940000|2022-02-14 14:29:00|36041.31|36041.31|36041.31|36041.31|36041.31|36041.31|36041.31|36041.31|0
1644849000000|2022-02-14 14:30:00|36037.01|36037.01|36047.4|36047.4|36051.7|36051.7|36012.94|36012.94|0
1644849010000|2022-02-14 14:30:10|36030.17|36030.17|36038.78|36038.78|36038.78|36038.78|36030.17|36030.17|0
1644849020000|2022-02-14 14:30:20|36021.56|36021.56|36024.09|36024.09|36030.17|36030.17|36021.56|36021.56|0
1644849030000|2022-02-14 14:30:30|36028.39|36028.39|36028.39|36028.39|36032.7|36032.7|36028.39|36028.39|0
1644849050000|2022-02-14 14:30:50|36019.78|36019.78|36017.25|36017.25|36019.78|36019.78|36015.47|36015.47|0
1644849060000|2022-02-14 14:31:00|36015.47|36015.47|36000.78|36000.78|36019.78|36019.78|36000.78|36000.78|0
1644849070000|2022-02-14 14:31:10|36005.08|36005.08|35981.77|35981.77|36005.08|36005.08|35979.24|35979.24|0
1644849080000|2022-02-14 14:31:20|35973.16|35973.16|35964.55|35964.55|35973.16|35973.16|35955.94|35955.94|0
1644849090000|2022-02-14 14:31:30|35968.85|35968.85|35981.77|35981.77|35981.77|35981.77|35968.85|35968.85|0
1644849100000|2022-02-14 14:31:40|35973.16|35973.16|35973.16|35973.16|35973.16|35973.16|35973.16|35973.16|0
1644849110000|2022-02-14 14:31:50|35969.61|35969.61|35960.99|35960.99|35969.61|35969.61|35960.99|35960.99|0
1644849120000|2022-02-14 14:32:00|35935.15|35935.15|35920.46|35920.46|35935.15|35935.15|35920.46|35920.46|0
1644849130000|2022-02-14 14:32:10|35929.07|35929.07|35946.3|35946.3|35946.3|35946.3|35929.07|35929.07|0
1644849140000|2022-02-14 14:32:20|35950.6|35950.6|35937.68|35937.68|35950.6|35950.6|35937.68|35937.68|0
1644849150000|2022-02-14 14:32:30|35916.15|35916.15|35920.46|35920.46|35920.46|35920.46|35907.54|35907.54|0
1644849160000|2022-02-14 14:32:40|35924.76|35924.76|35916.15|35916.15|35924.76|35924.76|35916.15|35916.15|0
1644849170000|2022-02-14 14:32:50|35907.54|35907.54|35903.23|35903.23|35911.85|35911.85|35903.23|35903.23|0
1644849180000|2022-02-14 14:33:00|35920.46|35920.46|35921.21|35921.21|35925.52|35925.52|35916.9|35916.9|0
1644849190000|2022-02-14 14:33:10|35929.82|35929.82|35929.82|35929.82|35929.82|35929.82|35916.9|35916.9|0
1644849200000|2022-02-14 14:33:20|35925.52|35925.52|35925.52|35925.52|35925.52|35925.52|35925.52|35925.52|0
1644849210000|2022-02-14 14:33:30|35921.21|35921.21|35921.21|35921.21|35921.21|35921.21|35921.21|35921.21|0
1644849220000|2022-02-14 14:33:40|35916.9|35916.9|35916.9|35916.9|35925.52|35925.52|35916.9|35916.9|0
1644849230000|2022-02-14 14:33:50|35915.13|35915.13|35928.05|35928.05|35928.05|35928.05|35915.13|35915.13|0
1644849240000|2022-02-14 14:34:00|35919.43|35919.43|35910.82|35910.82|35919.43|35919.43|35910.82|35910.82|0
1644849250000|2022-02-14 14:34:10|35915.13|35915.13|35906.51|35906.51|35915.13|35915.13|35906.51|35906.51|0
1644849260000|2022-02-14 14:34:20|35910.82|35910.82|35902.21|35902.21|35923.74|35923.74|35902.21|35902.21|0
1644849270000|2022-02-14 14:34:30|35897.9|35897.9|35870.28|35870.28|35906.51|35906.51|35865.98|35865.98|0
1644849280000|2022-02-14 14:34:40|35874.59|35874.59|35873.57|35873.57|35874.59|35874.59|35867.48|35867.48|0
1644849290000|2022-02-14 14:34:50|35864.95|35864.95|35847.73|35847.73|35864.95|35864.95|35847.73|35847.73|0
1644849300000|2022-02-14 14:35:00|35852.03|35852.03|35847.73|35847.73|35856.34|35856.34|35847.73|35847.73|0
1644849310000|2022-02-14 14:35:10|35843.42|35843.42|35815.8|35815.8|35843.42|35843.42|35815.8|35815.8|0
1644849320000|2022-02-14 14:35:20|35811.5|35811.5|35790.72|35790.72|35811.5|35811.5|35790.72|35790.72|0
1644849330000|2022-02-14 14:35:30|35795.02|35795.02|35773.49|35773.49|35795.02|35795.02|35773.49|35773.49|0
1644849340000|2022-02-14 14:35:40|35769.19|35769.19|35761.32|35761.32|35777.8|35777.8|35761.32|35761.32|0
1644849350000|2022-02-14 14:35:50|35752.71|35752.71|35762.08|35762.08|35762.08|35762.08|35748.41|35748.41|0
1644849360000|2022-02-14 14:36:00|35765.63|35765.63|35750.93|35750.93|35778.55|35778.55|35742.32|35742.32|0
1644849370000|2022-02-14 14:36:10|35746.63|35746.63|35738.77|35738.77|35747.38|35747.38|35734.46|35734.46|0
1644849380000|2022-02-14 14:36:20|35730.15|35730.15|35728.38|35728.38|35738.77|35738.77|35728.38|35728.38|0
1644849390000|2022-02-14 14:36:30|35732.68|35732.68|35739.52|35739.52|35741.3|35741.3|35732.68|35732.68|0
1644849400000|2022-02-14 14:36:40|35752.44|35752.44|35729.13|35729.13|35761.05|35761.05|35728.38|35728.38|0
1644849410000|2022-02-14 14:36:50|35733.44|35733.44|35733.44|35733.44|35742.05|35742.05|35729.13|35729.13|0
1644849420000|2022-02-14 14:37:00|35729.13|35729.13|35754.97|35754.97|35754.97|35754.97|35724.82|35724.82|0
1644849430000|2022-02-14 14:37:10|35750.66|35750.66|35752.44|35752.44|35759.27|35759.27|35746.35|35746.35|0
1644849440000|2022-02-14 14:37:20|35748.13|35748.13|35735.21|35735.21|35748.13|35748.13|35735.21|35735.21|0
1644849450000|2022-02-14 14:37:30|35726.6|35726.6|35735.21|35735.21|35739.52|35739.52|35726.6|35726.6|0
1644849460000|2022-02-14 14:37:40|35733.44|35733.44|35733.44|35733.44|35737.74|35737.74|35724.82|35724.82|0
1644849470000|2022-02-14 14:37:50|35724.82|35724.82|35729.13|35729.13|35729.13|35729.13|35720.52|35720.52|0
1644849480000|2022-02-14 14:38:00|35724.82|35724.82|35711.9|35711.9|35724.82|35724.82|35711.9|35711.9|0
1644849490000|2022-02-14 14:38:10|35707.6|35707.6|35724.82|35724.82|35724.82|35724.82|35707.6|35707.6|0
1644849500000|2022-02-14 14:38:20|35723.05|35723.05|35724.82|35724.82|35724.82|35724.82|35723.05|35723.05|0
1644849510000|2022-02-14 14:38:30|35711.9|35711.9|35720.52|35720.52|35720.52|35720.52|35711.9|35711.9|0
1644849520000|2022-02-14 14:38:40|35724.82|35724.82|35736.99|35736.99|35736.99|35736.99|35724.82|35724.82|0
1644849530000|2022-02-14 14:38:50|35745.6|35745.6|35754.22|35754.22|35754.22|35754.22|35745.6|35745.6|0
1644849540000|2022-02-14 14:39:00|35758.52|35758.52|35775.75|35775.75|35780.05|35780.05|35758.52|35758.52|0
1644849550000|2022-02-14 14:39:10|35773.97|35773.97|35769.66|35769.66|35773.97|35773.97|35769.66|35769.66|0
1644849560000|2022-02-14 14:39:20|35773.97|35773.97|35765.36|35765.36|35773.97|35773.97|35765.36|35765.36|0
1644849580000|2022-02-14 14:39:40|35773.97|35773.97|35778.28|35778.28|35778.28|35778.28|35773.97|35773.97|0
1644849590000|2022-02-14 14:39:50|35765.36|35765.36|35764.61|35764.61|35765.36|35765.36|35761.05|35761.05|0
1644849600000|2022-02-14 14:40:00|35768.91|35768.91|35790.44|35790.44|35790.44|35790.44|35762.83|35762.83|0
1644849610000|2022-02-14 14:40:10|35786.14|35786.14|35780.05|35780.05|35786.14|35786.14|35767.14|35767.14|0
1644849620000|2022-02-14 14:40:20|35775.75|35775.75|35780.05|35780.05|35780.05|35780.05|35775.75|35775.75|0
1644849630000|2022-02-14 14:40:30|35784.36|35784.36|35775.75|35775.75|35784.36|35784.36|35775.75|35775.75|0
1644849640000|2022-02-14 14:40:40|35788.67|35788.67|35775.75|35775.75|35788.67|35788.67|35771.44|35771.44|0
1644849650000|2022-02-14 14:40:50|35780.05|35780.05|35771.44|35771.44|35780.05|35780.05|35771.44|35771.44|0
1644849660000|2022-02-14 14:41:00|35767.14|35767.14|35780.05|35780.05|35780.05|35780.05|35767.14|35767.14|0
1644849670000|2022-02-14 14:41:10|35784.36|35784.36|35801.59|35801.59|35805.89|35805.89|35784.36|35784.36|0
1644849680000|2022-02-14 14:41:20|35797.28|35797.28|35797.28|35797.28|35801.59|35801.59|35797.28|35797.28|0
1644849690000|2022-02-14 14:41:30|35805.89|35805.89|35791.2|35791.2|35805.89|35805.89|35791.2|35791.2|0
1644849700000|2022-02-14 14:41:40|35786.89|35786.89|35786.89|35786.89|35791.2|35791.2|35786.89|35786.89|0
1644849710000|2022-02-14 14:41:50|35782.58|35782.58|35761.05|35761.05|35786.89|35786.89|35761.05|35761.05|0
1644849720000|2022-02-14 14:42:00|35759.27|35759.27|35751.41|35751.41|35759.27|35759.27|35742.8|35742.8|0
1644849730000|2022-02-14 14:42:10|35747.11|35747.11|35748.88|35748.88|35748.88|35748.88|35740.27|35740.27|0
1644849740000|2022-02-14 14:42:20|35757.5|35757.5|35757.5|35757.5|35757.5|35757.5|35757.5|35757.5|0
1644849750000|2022-02-14 14:42:30|35753.19|35753.19|35748.88|35748.88|35761.8|35761.8|35748.88|35748.88|0
1644849760000|2022-02-14 14:42:40|35745.33|35745.33|35745.33|35745.33|35749.64|35749.64|35745.33|35745.33|0
1644849770000|2022-02-14 14:42:50|35749.64|35749.64|35749.64|35749.64|35749.64|35749.64|35749.64|35749.64|0
1644849780000|2022-02-14 14:43:00|35736.72|35736.72|35736.72|35736.72|35736.72|35736.72|35732.41|35732.41|0
1644849790000|2022-02-14 14:43:10|35734.94|35734.94|35739.25|35739.25|35739.25|35739.25|35734.94|35734.94|0
1644849800000|2022-02-14 14:43:20|35730.63|35730.63|35715.94|35715.94|35730.63|35730.63|35715.94|35715.94|0
1644849810000|2022-02-14 14:43:30|35728.86|35728.86|35703.02|35703.02|35728.86|35728.86|35703.02|35703.02|0
1644849820000|2022-02-14 14:43:40|35711.63|35711.63|35703.02|35703.02|35711.63|35711.63|35703.02|35703.02|0
1644849830000|2022-02-14 14:43:50|35708.35|35708.35|35712.66|35712.66|35713.41|35713.41|35696.18|35696.18|0
1644849840000|2022-02-14 14:44:00|35708.35|35708.35|35710.88|35710.88|35716.96|35716.96|35708.35|35708.35|0
1644849850000|2022-02-14 14:44:10|35715.18|35715.18|35723.8|35723.8|35723.8|35723.8|35715.18|35715.18|0
1644849860000|2022-02-14 14:44:20|35715.18|35715.18|35715.18|35715.18|35715.18|35715.18|35706.57|35706.57|0
1644849870000|2022-02-14 14:44:30|35706.57|35706.57|35706.57|35706.57|35719.49|35719.49|35702.26|35702.26|0
1644849880000|2022-02-14 14:44:40|35703.02|35703.02|35694.4|35694.4|35703.02|35703.02|35694.4|35694.4|0
1644849890000|2022-02-14 14:44:50|35698.71|35698.71|35688.32|35688.32|35698.71|35698.71|35688.32|35688.32|0
1644849900000|2022-02-14 14:45:00|35679.71|35679.71|35685.79|35685.79|35690.1|35690.1|35679.71|35679.71|0
1644849910000|2022-02-14 14:45:10|35690.1|35690.1|35675.4|35675.4|35690.1|35690.1|35671.09|35671.09|0
1644849920000|2022-02-14 14:45:20|35671.09|35671.09|35671.09|35671.09|35671.09|35671.09|35671.09|35671.09|0
1644849930000|2022-02-14 14:45:30|35675.4|35675.4|35675.4|35675.4|35675.4|35675.4|35675.4|35675.4|0
1644849940000|2022-02-14 14:45:40|35671.09|35671.09|35681.48|35681.48|35681.48|35681.48|35665.01|35665.01|0
1644849950000|2022-02-14 14:45:50|35677.18|35677.18|35677.18|35677.18|35677.18|35677.18|35677.18|35677.18|0
1644849960000|2022-02-14 14:46:00|35675.4|35675.4|35671.09|35671.09|35679.71|35679.71|35671.09|35671.09|0
1644849970000|2022-02-14 14:46:10|35662.48|35662.48|35656.4|35656.4|35662.48|35662.48|35649.56|35649.56|0
1644849980000|2022-02-14 14:46:20|35658.18|35658.18|35641.7|35641.7|35658.18|35658.18|35641.7|35641.7|0
1644849990000|2022-02-14 14:46:30|35646.01|35646.01|35638.15|35638.15|35646.01|35646.01|35638.15|35638.15|0
1644850000000|2022-02-14 14:46:40|35625.23|35625.23|35620.92|35620.92|35625.23|35625.23|35612.31|35612.31|0
1644850010000|2022-02-14 14:46:50|35629.53|35629.53|35633.84|35633.84|35633.84|35633.84|35629.53|35629.53|0
1644850020000|2022-02-14 14:47:00|35635.62|35635.62|35657.15|35657.15|35657.15|35657.15|35635.62|35635.62|0
1644850030000|2022-02-14 14:47:10|35661.46|35661.46|35652.84|35652.84|35661.46|35661.46|35652.84|35652.84|0
1644850040000|2022-02-14 14:47:20|35657.15|35657.15|35661.46|35661.46|35661.46|35661.46|35648.54|35648.54|0
1644850050000|2022-02-14 14:47:30|35665.76|35665.76|35673.62|35673.62|35673.62|35673.62|35665.76|35665.76|0
1644850060000|2022-02-14 14:47:40|35669.32|35669.32|35679.71|35679.71|35679.71|35679.71|35669.32|35669.32|0
1644850070000|2022-02-14 14:47:50|35688.32|35688.32|35688.32|35688.32|35688.32|35688.32|35688.32|35688.32|0
1644850080000|2022-02-14 14:48:00|35679.71|35679.71|35688.32|35688.32|35688.32|35688.32|35679.71|35679.71|0
1644850090000|2022-02-14 14:48:10|35692.63|35692.63|35697.96|35697.96|35697.96|35697.96|35688.32|35688.32|0
1644850100000|2022-02-14 14:48:20|35699.74|35699.74|35695.43|35695.43|35699.74|35699.74|35695.43|35695.43|0
1644850110000|2022-02-14 14:48:30|35699.74|35699.74|35695.43|35695.43|35699.74|35699.74|35695.43|35695.43|0
1644850120000|2022-02-14 14:48:40|35699.74|35699.74|35710.13|35710.13|35710.13|35710.13|35699.74|35699.74|0
1644850140000|2022-02-14 14:49:00|35718.74|35718.74|35718.74|35718.74|35718.74|35718.74|35718.74|35718.74|0
1644850150000|2022-02-14 14:49:10|35727.35|35727.35|35731.66|35731.66|35731.66|35731.66|35727.35|35727.35|0
1644850160000|2022-02-14 14:49:20|35740.27|35740.27|35735.96|35735.96|35740.27|35740.27|35735.96|35735.96|0
1644850170000|2022-02-14 14:49:30|35727.35|35727.35|35727.35|35727.35|35727.35|35727.35|35727.35|35727.35|0
1644850180000|2022-02-14 14:49:40|35718.74|35718.74|35725.57|35725.57|35725.57|35725.57|35716.96|35716.96|0
1644850190000|2022-02-14 14:49:50|35716.96|35716.96|35718.74|35718.74|35723.05|35723.05|35716.96|35716.96|0
1644850200000|2022-02-14 14:50:00|35723.05|35723.05|35718.74|35718.74|35723.05|35723.05|35718.74|35718.74|0
1644850210000|2022-02-14 14:50:10|35716.96|35716.96|35710.13|35710.13|35721.27|35721.27|35699.74|35699.74|0
1644850220000|2022-02-14 14:50:20|35705.82|35705.82|35705.82|35705.82|35705.82|35705.82|35704.04|35704.04|0
1644850230000|2022-02-14 14:50:30|35701.51|35701.51|35707.6|35707.6|35707.6|35707.6|35701.51|35701.51|0
1644850240000|2022-02-14 14:50:40|35711.9|35711.9|35707.6|35707.6|35716.21|35716.21|35703.29|35703.29|0
1644850260000|2022-02-14 14:51:00|35711.9|35711.9|35714.43|35714.43|35714.43|35714.43|35705.82|35705.82|0
1644850270000|2022-02-14 14:51:10|35718.74|35718.74|35730.91|35730.91|35730.91|35730.91|35718.74|35718.74|0
1644850280000|2022-02-14 14:51:20|35726.6|35726.6|35710.13|35710.13|35726.6|35726.6|35710.13|35710.13|0
1644850290000|2022-02-14 14:51:30|35705.82|35705.82|35701.51|35701.51|35705.82|35705.82|35701.51|35701.51|0
1644850310000|2022-02-14 14:51:50|35705.82|35705.82|35711.9|35711.9|35722.29|35722.29|35705.82|35705.82|0
1644850320000|2022-02-14 14:52:00|35720.52|35720.52|35720.52|35720.52|35724.82|35724.82|35720.52|35720.52|0
1644850330000|2022-02-14 14:52:10|35718.74|35718.74|35727.35|35727.35|35740.27|35740.27|35718.74|35718.74|0
1644850340000|2022-02-14 14:52:20|35735.96|35735.96|35735.96|35735.96|35735.96|35735.96|35735.96|35735.96|0
1644850350000|2022-02-14 14:52:30|35737.74|35737.74|35737.74|35737.74|35737.74|35737.74|35737.74|35737.74|0
1644850370000|2022-02-14 14:52:50|35746.35|35746.35|35742.05|35742.05|35746.35|35746.35|35742.05|35742.05|0
1644850390000|2022-02-14 14:53:10|35750.66|35750.66|35746.35|35746.35|35750.66|35750.66|35746.35|35746.35|0
1644850400000|2022-02-14 14:53:20|35750.66|35750.66|35749.91|35749.91|35750.66|35750.66|35745.6|35745.6|0
1644850410000|2022-02-14 14:53:30|35758.52|35758.52|35758.52|35758.52|35758.52|35758.52|35758.52|35758.52|0
1644850420000|2022-02-14 14:53:40|35754.22|35754.22|35754.22|35754.22|35754.22|35754.22|35754.22|35754.22|0
1644850440000|2022-02-14 14:54:00|35758.52|35758.52|35754.22|35754.22|35758.52|35758.52|35754.22|35754.22|0
1644850450000|2022-02-14 14:54:10|35758.52|35758.52|35767.14|35767.14|35771.44|35771.44|35758.52|35758.52|0
1644850460000|2022-02-14 14:54:20|35758.52|35758.52|35754.22|35754.22|35758.52|35758.52|35754.22|35754.22|0
1644850480000|2022-02-14 14:54:40|35762.83|35762.83|35754.22|35754.22|35767.14|35767.14|35754.22|35754.22|0
1644850500000|2022-02-14 14:55:00|35758.52|35758.52|35758.52|35758.52|35758.52|35758.52|35758.52|35758.52|0
1644850510000|2022-02-14 14:55:10|35756.74|35756.74|35746.35|35746.35|35761.05|35761.05|35746.35|35746.35|0
1644850520000|2022-02-14 14:55:20|35742.05|35742.05|35740.27|35740.27|35742.05|35742.05|35740.27|35740.27|0
1644850530000|2022-02-14 14:55:30|35744.58|35744.58|35740.27|35740.27|35744.58|35744.58|35740.27|35740.27|0
1644850540000|2022-02-14 14:55:40|35743.83|35743.83|35743.83|35743.83|35743.83|35743.83|35743.83|35743.83|0
1644850550000|2022-02-14 14:55:50|35748.13|35748.13|35743.83|35743.83|35748.13|35748.13|35743.83|35743.83|0
1644850570000|2022-02-14 14:56:10|35748.13|35748.13|35761.05|35761.05|35761.05|35761.05|35748.13|35748.13|0
1644850580000|2022-02-14 14:56:20|35764.61|35764.61|35755.99|35755.99|35764.61|35764.61|35755.99|35755.99|0
1644850590000|2022-02-14 14:56:30|35759.55|35759.55|35776.77|35776.77|35776.77|35776.77|35759.55|35759.55|0
1644850600000|2022-02-14 14:56:40|35778.55|35778.55|35791.47|35791.47|35791.47|35791.47|35778.55|35778.55|0
1644850610000|2022-02-14 14:56:50|35789.69|35789.69|35789.69|35789.69|35789.69|35789.69|35785.39|35785.39|0
1644850620000|2022-02-14 14:57:00|35785.39|35785.39|35775|35775|35785.39|35785.39|35775|35775|0
1644850630000|2022-02-14 14:57:10|35770.69|35770.69|35764.61|35764.61|35775|35775|35764.61|35764.61|0
1644850640000|2022-02-14 14:57:20|35760.3|35760.3|35760.3|35760.3|35760.3|35760.3|35755.99|35755.99|0
1644850660000|2022-02-14 14:57:40|35755.99|35755.99|35755.99|35755.99|35755.99|35755.99|35755.99|35755.99|0
1644850670000|2022-02-14 14:57:50|35760.3|35760.3|35760.3|35760.3|35760.3|35760.3|35760.3|35760.3|0
1644850680000|2022-02-14 14:58:00|35764.61|35764.61|35764.61|35764.61|35764.61|35764.61|35764.61|35764.61|0
1644850690000|2022-02-14 14:58:10|35773.22|35773.22|35773.22|35773.22|35773.22|35773.22|35773.22|35773.22|0
1644850700000|2022-02-14 14:58:20|35777.53|35777.53|35777.53|35777.53|35777.53|35777.53|35777.53|35777.53|0
1644850710000|2022-02-14 14:58:30|35781.83|35781.83|35781.83|35781.83|35781.83|35781.83|35781.83|35781.83|0
1644850720000|2022-02-14 14:58:40|35794.75|35794.75|35792.22|35792.22|35794.75|35794.75|35790.44|35790.44|0
1644850730000|2022-02-14 14:58:50|35787.92|35787.92|35800.83|35800.83|35800.83|35800.83|35787.92|35787.92|0
1644850740000|2022-02-14 14:59:00|35796.53|35796.53|35796.53|35796.53|35796.53|35796.53|35796.53|35796.53|0
1644850750000|2022-02-14 14:59:10|35798.31|35798.31|35806.92|35806.92|35806.92|35806.92|35798.31|35798.31|0
1644850760000|2022-02-14 14:59:20|35811.23|35811.23|35815.53|35815.53|35815.53|35815.53|35811.23|35811.23|0
1644850770000|2022-02-14 14:59:30|35811.23|35811.23|35811.23|35811.23|35811.23|35811.23|35806.92|35806.92|0
1644850790000|2022-02-14 14:59:50|35816.56|35816.56|35820.86|35820.86|35820.86|35820.86|35816.56|35816.56|0
1644850800000|2022-02-14 15:00:00|35816.56|35816.56|35819.09|35819.09|35819.09|35819.09|35814.78|35814.78|0
1644850810000|2022-02-14 15:00:10|35814.78|35814.78|35814.78|35814.78|35814.78|35814.78|35814.78|35814.78|0
1644850820000|2022-02-14 15:00:20|35823.39|35823.39|35836.31|35836.31|35840.62|35840.62|35823.39|35823.39|0
1644850830000|2022-02-14 15:00:30|35838.09|35838.09|35842.4|35842.4|35846.7|35846.7|35838.09|35838.09|0
1644850840000|2022-02-14 15:00:40|35840.62|35840.62|35817.31|35817.31|35840.62|35840.62|35813|35813|0
1644850850000|2022-02-14 15:00:50|35813|35813|35821.62|35821.62|35821.62|35821.62|35813|35813|0
1644850860000|2022-02-14 15:01:00|35825.17|35825.17|35829.48|35829.48|35829.48|35829.48|35825.17|35825.17|0
1644850870000|2022-02-14 15:01:10|35825.17|35825.17|35825.17|35825.17|35825.17|35825.17|35825.17|35825.17|0
1644850880000|2022-02-14 15:01:20|35823.39|35823.39|35827.7|35827.7|35827.7|35827.7|35819.09|35819.09|0
1644850900000|2022-02-14 15:01:40|35823.39|35823.39|35817.31|35817.31|35823.39|35823.39|35817.31|35817.31|0
1644850910000|2022-02-14 15:01:50|35813|35813|35810.47|35810.47|35814.78|35814.78|35810.47|35810.47|0
1644850920000|2022-02-14 15:02:00|35814.78|35814.78|35808.7|35808.7|35819.09|35819.09|35806.17|35806.17|0
1644850930000|2022-02-14 15:02:10|35804.39|35804.39|35798.31|35798.31|35804.39|35804.39|35798.31|35798.31|0
1644850950000|2022-02-14 15:02:30|35802.61|35802.61|35796.53|35796.53|35802.61|35802.61|35796.53|35796.53|0
1644850960000|2022-02-14 15:02:40|35787.92|35787.92|35787.92|35787.92|35787.92|35787.92|35787.92|35787.92|0
1644850980000|2022-02-14 15:03:00|35791.47|35791.47|35795.78|35795.78|35795.78|35795.78|35791.47|35791.47|0
1644850990000|2022-02-14 15:03:10|35791.47|35791.47|35791.47|35791.47|35791.47|35791.47|35791.47|35791.47|0
1644851000000|2022-02-14 15:03:20|35804.39|35804.39|35814.03|35814.03|35814.03|35814.03|35804.39|35804.39|0
1644851010000|2022-02-14 15:03:30|35805.41|35805.41|35809.72|35809.72|35809.72|35809.72|35805.41|35805.41|0
1644851030000|2022-02-14 15:03:50|35814.03|35814.03|35814.03|35814.03|35814.03|35814.03|35814.03|35814.03|0
1644851040000|2022-02-14 15:04:00|35812.25|35812.25|35803.64|35803.64|35812.25|35812.25|35803.64|35803.64|0
1644851050000|2022-02-14 15:04:10|35799.33|35799.33|35799.33|35799.33|35799.33|35799.33|35799.33|35799.33|0
1644851060000|2022-02-14 15:04:20|35803.64|35803.64|35799.33|35799.33|35803.64|35803.64|35799.33|35799.33|0
1644851070000|2022-02-14 15:04:30|35795.02|35795.02|35788.94|35788.94|35799.33|35799.33|35788.94|35788.94|0
1644851080000|2022-02-14 15:04:40|35793.25|35793.25|35793.25|35793.25|35793.25|35793.25|35793.25|35793.25|0
1644851090000|2022-02-14 15:04:50|35797.55|35797.55|35797.55|35797.55|35797.55|35797.55|35797.55|35797.55|0
1644851100000|2022-02-14 15:05:00|35799.33|35799.33|35795.02|35795.02|35799.33|35799.33|35795.02|35795.02|0
1644851110000|2022-02-14 15:05:10|35786.41|35786.41|35786.41|35786.41|35795.02|35795.02|35786.41|35786.41|0
1644851120000|2022-02-14 15:05:20|35790.72|35790.72|35790.72|35790.72|35790.72|35790.72|35790.72|35790.72|0
1644851130000|2022-02-14 15:05:30|35786.41|35786.41|35786.41|35786.41|35786.41|35786.41|35786.41|35786.41|0
1644851140000|2022-02-14 15:05:40|35795.02|35795.02|35795.02|35795.02|35795.02|35795.02|35795.02|35795.02|0
1644851150000|2022-02-14 15:05:50|35790.72|35790.72|35790.72|35790.72|35795.02|35795.02|35786.41|35786.41|0
1644851160000|2022-02-14 15:06:00|35795.02|35795.02|35807.19|35807.19|35807.19|35807.19|35795.02|35795.02|0
1644851170000|2022-02-14 15:06:10|35815.8|35815.8|35802.89|35802.89|35815.8|35815.8|35802.89|35802.89|0
1644851180000|2022-02-14 15:06:20|35804.66|35804.66|35808.97|35808.97|35808.97|35808.97|35804.66|35804.66|0
1644851190000|2022-02-14 15:06:30|35804.66|35804.66|35808.97|35808.97|35808.97|35808.97|35804.66|35804.66|0
1644851210000|2022-02-14 15:06:50|35813.28|35813.28|35823.67|35823.67|35823.67|35823.67|35813.28|35813.28|0
1644851220000|2022-02-14 15:07:00|35819.36|35819.36|35823.67|35823.67|35823.67|35823.67|35819.36|35819.36|0
1644851240000|2022-02-14 15:07:20|35827.97|35827.97|35829.75|35829.75|35829.75|35829.75|35827.97|35827.97|0
1644851250000|2022-02-14 15:07:30|35834.06|35834.06|35851.28|35851.28|35851.28|35851.28|35834.06|35834.06|0
1644851260000|2022-02-14 15:07:40|35855.59|35855.59|35863.45|35863.45|35863.45|35863.45|35855.59|35855.59|0
1644851270000|2022-02-14 15:07:50|35865.23|35865.23|35855.59|35855.59|35868.51|35868.51|35855.59|35855.59|0
1644851280000|2022-02-14 15:08:00|35864.2|35864.2|35864.2|35864.2|35864.2|35864.2|35864.2|35864.2|0
1644851290000|2022-02-14 15:08:10|35859.89|35859.89|35859.89|35859.89|35859.89|35859.89|35859.89|35859.89|0
1644851310000|2022-02-14 15:08:30|35858.12|35858.12|35853.81|35853.81|35858.12|35858.12|35853.81|35853.81|0
1644851320000|2022-02-14 15:08:40|35858.12|35858.12|35858.12|35858.12|35858.12|35858.12|35853.81|35853.81|0
1644851330000|2022-02-14 15:08:50|35853.81|35853.81|35858.12|35858.12|35858.12|35858.12|35853.81|35853.81|0
1644851340000|2022-02-14 15:09:00|35853.81|35853.81|35866.73|35866.73|35866.73|35866.73|35853.81|35853.81|0
1644851350000|2022-02-14 15:09:10|35871.04|35871.04|35868.51|35868.51|35872.81|35872.81|35868.51|35868.51|0
1644851360000|2022-02-14 15:09:20|35872.81|35872.81|35872.81|35872.81|35872.81|35872.81|35872.81|35872.81|0
1644851370000|2022-02-14 15:09:30|35871.04|35871.04|35862.42|35862.42|35871.04|35871.04|35862.42|35862.42|0
1644851380000|2022-02-14 15:09:40|35866.73|35866.73|35866.73|35866.73|35866.73|35866.73|35866.73|35866.73|0
1644851390000|2022-02-14 15:09:50|35862.42|35862.42|35858.12|35858.12|35862.42|35862.42|35858.12|35858.12|0
1644851410000|2022-02-14 15:10:10|35862.42|35862.42|35853.81|35853.81|35862.42|35862.42|35853.81|35853.81|0
1644851420000|2022-02-14 15:10:20|35852.03|35852.03|35833.03|35833.03|35852.03|35852.03|35833.03|35833.03|0
1644851430000|2022-02-14 15:10:30|35831.25|35831.25|35831.25|35831.25|35831.25|35831.25|35831.25|35831.25|0
1644851450000|2022-02-14 15:10:50|35835.56|35835.56|35841.64|35841.64|35841.64|35841.64|35835.56|35835.56|0
1644851460000|2022-02-14 15:11:00|35843.42|35843.42|35843.42|35843.42|35843.42|35843.42|35843.42|35843.42|0
1644851470000|2022-02-14 15:11:10|35847.73|35847.73|35856.34|35856.34|35856.34|35856.34|35847.73|35847.73|0
1644851480000|2022-02-14 15:11:20|35860.65|35860.65|35875.34|35875.34|35875.34|35875.34|35860.65|35860.65|0
1644851490000|2022-02-14 15:11:30|35871.04|35871.04|35871.04|35871.04|35871.04|35871.04|35871.04|35871.04|0
1644851500000|2022-02-14 15:11:40|35872.81|35872.81|35872.81|35872.81|35872.81|35872.81|35872.81|35872.81|0
1644851520000|2022-02-14 15:12:00|35871.04|35871.04|35869.26|35869.26|35871.04|35871.04|35869.26|35869.26|0
1644851530000|2022-02-14 15:12:10|35864.95|35864.95|35860.65|35860.65|35864.95|35864.95|35860.65|35860.65|0
1644851540000|2022-02-14 15:12:20|35858.87|35858.87|35858.87|35858.87|35858.87|35858.87|35858.87|35858.87|0
1644851560000|2022-02-14 15:12:40|35863.18|35863.18|35858.87|35858.87|35863.18|35863.18|35858.87|35858.87|0
1644851580000|2022-02-14 15:13:00|35863.18|35863.18|35863.18|35863.18|35863.18|35863.18|35863.18|35863.18|0
1644851590000|2022-02-14 15:13:10|35861.4|35861.4|35861.4|35861.4|35861.4|35861.4|35861.4|35861.4|0
1644851610000|2022-02-14 15:13:30|35865.71|35865.71|35863.93|35863.93|35865.71|35865.71|35863.93|35863.93|0
1644851620000|2022-02-14 15:13:40|35855.31|35855.31|35859.62|35859.62|35859.62|35859.62|35855.31|35855.31|0
1644851630000|2022-02-14 15:13:50|35855.31|35855.31|35851.01|35851.01|35855.31|35855.31|35851.01|35851.01|0
1644851650000|2022-02-14 15:14:10|35846.7|35846.7|35842.4|35842.4|35846.7|35846.7|35842.4|35842.4|0
1644851660000|2022-02-14 15:14:20|35838.09|35838.09|35833.78|35833.78|35838.09|35838.09|35833.78|35833.78|0
1644851670000|2022-02-14 15:14:30|35835.56|35835.56|35835.56|35835.56|35835.56|35835.56|35835.56|35835.56|0
1644851690000|2022-02-14 15:14:50|35831.25|35831.25|35807.94|35807.94|35831.25|35831.25|35807.94|35807.94|0
1644851700000|2022-02-14 15:15:00|35806.17|35806.17|35806.17|35806.17|35806.17|35806.17|35806.17|35806.17|0
1644851710000|2022-02-14 15:15:10|35810.47|35810.47|35801.86|35801.86|35810.47|35810.47|35801.86|35801.86|0
1644851720000|2022-02-14 15:15:20|35793.25|35793.25|35793.25|35793.25|35793.25|35793.25|35793.25|35793.25|0
1644851730000|2022-02-14 15:15:30|35788.94|35788.94|35791.47|35791.47|35791.47|35791.47|35782.86|35782.86|0
1644851740000|2022-02-14 15:15:40|35789.69|35789.69|35779.3|35779.3|35789.69|35789.69|35779.3|35779.3|0
1644851750000|2022-02-14 15:15:50|35775|35775|35763.85|35763.85|35775|35775|35762.08|35762.08|0
1644851760000|2022-02-14 15:16:00|35759.55|35759.55|35747.38|35747.38|35759.55|35759.55|35747.38|35747.38|0
1644851770000|2022-02-14 15:16:10|35743.07|35743.07|35751.69|35751.69|35751.69|35751.69|35743.07|35743.07|0
1644851780000|2022-02-14 15:16:20|35755.99|35755.99|35766.38|35766.38|35770.69|35770.69|35755.99|35755.99|0
1644851790000|2022-02-14 15:16:30|35770.69|35770.69|35775|35775|35775|35775|35770.69|35770.69|0
1644851800000|2022-02-14 15:16:40|35766.38|35766.38|35760.3|35760.3|35766.38|35766.38|35760.3|35760.3|0
1644851810000|2022-02-14 15:16:50|35758.52|35758.52|35762.08|35762.08|35762.08|35762.08|35755.99|35755.99|0
1644851820000|2022-02-14 15:17:00|35760.3|35760.3|35764.61|35764.61|35764.61|35764.61|35760.3|35760.3|0
1644851850000|2022-02-14 15:17:30|35766.38|35766.38|35766.38|35766.38|35766.38|35766.38|35766.38|35766.38|0
1644851860000|2022-02-14 15:17:40|35768.16|35768.16|35768.16|35768.16|35772.47|35772.47|35768.16|35768.16|0
1644851870000|2022-02-14 15:17:50|35763.85|35763.85|35763.85|35763.85|35763.85|35763.85|35763.85|35763.85|0
1644851880000|2022-02-14 15:18:00|35762.08|35762.08|35749.16|35749.16|35762.08|35762.08|35747.38|35747.38|0
1644851890000|2022-02-14 15:18:10|35753.46|35753.46|35757.77|35757.77|35757.77|35757.77|35753.46|35753.46|0
1644851900000|2022-02-14 15:18:20|35753.46|35753.46|35753.46|35753.46|35753.46|35753.46|35753.46|35753.46|0
1644851910000|2022-02-14 15:18:30|35751.69|35751.69|35755.99|35755.99|35755.99|35755.99|35751.69|35751.69|0
1644851920000|2022-02-14 15:18:40|35759.55|35759.55|35761.32|35761.32|35761.32|35761.32|35759.55|35759.55|0
1644851930000|2022-02-14 15:18:50|35769.94|35769.94|35774.24|35774.24|35774.24|35774.24|35769.94|35769.94|0
1644851940000|2022-02-14 15:19:00|35778.55|35778.55|35782.86|35782.86|35782.86|35782.86|35778.55|35778.55|0
1644851950000|2022-02-14 15:19:10|35787.16|35787.16|35800.08|35800.08|35800.08|35800.08|35787.16|35787.16|0
1644851960000|2022-02-14 15:19:20|35791.47|35791.47|35791.47|35791.47|35791.47|35791.47|35791.47|35791.47|0
1644851970000|2022-02-14 15:19:30|35787.16|35787.16|35787.16|35787.16|35787.16|35787.16|35787.16|35787.16|0
1644851980000|2022-02-14 15:19:40|35774.24|35774.24|35774.24|35774.24|35774.24|35774.24|35774.24|35774.24|0
1644851990000|2022-02-14 15:19:50|35782.86|35782.86|35782.86|35782.86|35782.86|35782.86|35782.86|35782.86|0
1644852000000|2022-02-14 15:20:00|35791.47|35791.47|35782.86|35782.86|35791.47|35791.47|35782.86|35782.86|0
1644852010000|2022-02-14 15:20:10|35787.16|35787.16|35787.16|35787.16|35787.16|35787.16|35787.16|35787.16|0
1644852020000|2022-02-14 15:20:20|35778.55|35778.55|35782.86|35782.86|35782.86|35782.86|35778.55|35778.55|0
1644852040000|2022-02-14 15:20:40|35778.55|35778.55|35778.55|35778.55|35778.55|35778.55|35778.55|35778.55|0
1644852050000|2022-02-14 15:20:50|35782.86|35782.86|35782.86|35782.86|35782.86|35782.86|35782.86|35782.86|0
1644852060000|2022-02-14 15:21:00|35795.78|35795.78|35800.08|35800.08|35800.08|35800.08|35795.78|35795.78|0
1644852080000|2022-02-14 15:21:20|35787.16|35787.16|35787.16|35787.16|35787.16|35787.16|35787.16|35787.16|0
1644852090000|2022-02-14 15:21:30|35782.86|35782.86|35784.63|35784.63|35784.63|35784.63|35782.86|35782.86|0
1644852100000|2022-02-14 15:21:40|35780.33|35780.33|35784.63|35784.63|35784.63|35784.63|35780.33|35780.33|0
1644852110000|2022-02-14 15:21:50|35788.94|35788.94|35795.02|35795.02|35795.02|35795.02|35788.94|35788.94|0
1644852130000|2022-02-14 15:22:10|35796.8|35796.8|35779.58|35779.58|35796.8|35796.8|35779.58|35779.58|0
1644852160000|2022-02-14 15:22:40|35783.88|35783.88|35783.88|35783.88|35783.88|35783.88|35783.88|35783.88|0
1644852170000|2022-02-14 15:22:50|35779.58|35779.58|35775.27|35775.27|35779.58|35779.58|35775.27|35775.27|0
1644852180000|2022-02-14 15:23:00|35779.58|35779.58|35779.58|35779.58|35779.58|35779.58|35779.58|35779.58|0
1644852200000|2022-02-14 15:23:20|35783.88|35783.88|35794.27|35794.27|35794.27|35794.27|35783.88|35783.88|0
1644852210000|2022-02-14 15:23:30|35798.58|35798.58|35800.36|35800.36|35800.36|35800.36|35798.58|35798.58|0
1644852220000|2022-02-14 15:23:40|35803.91|35803.91|35809.99|35809.99|35817.85|35817.85|35803.91|35803.91|0
1644852230000|2022-02-14 15:23:50|35808.22|35808.22|35808.22|35808.22|35808.22|35808.22|35808.22|35808.22|0
1644852240000|2022-02-14 15:24:00|35812.52|35812.52|35812.52|35812.52|35812.52|35812.52|35812.52|35812.52|0
1644852250000|2022-02-14 15:24:10|35810.75|35810.75|35810.75|35810.75|35810.75|35810.75|35810.75|35810.75|0
1644852270000|2022-02-14 15:24:30|35806.44|35806.44|35808.97|35808.97|35810.75|35810.75|35806.44|35806.44|0
1644852290000|2022-02-14 15:24:50|35804.66|35804.66|35802.89|35802.89|35804.66|35804.66|35802.89|35802.89|0
1644852320000|2022-02-14 15:25:20|35807.19|35807.19|35807.19|35807.19|35807.19|35807.19|35807.19|35807.19|0
1644852340000|2022-02-14 15:25:40|35802.89|35802.89|35817.58|35817.58|35817.58|35817.58|35802.89|35802.89|0
1644852360000|2022-02-14 15:26:00|35813.28|35813.28|35811.5|35811.5|35813.28|35813.28|35811.5|35811.5|0
1644852370000|2022-02-14 15:26:10|35802.89|35802.89|35792.49|35792.49|35811.5|35811.5|35792.49|35792.49|0
1644852380000|2022-02-14 15:26:20|35783.88|35783.88|35783.88|35783.88|35783.88|35783.88|35783.88|35783.88|0
1644852390000|2022-02-14 15:26:30|35792.49|35792.49|35792.49|35792.49|35792.49|35792.49|35792.49|35792.49|0
1644852410000|2022-02-14 15:26:50|35796.8|35796.8|35796.8|35796.8|35796.8|35796.8|35796.8|35796.8|0
1644852420000|2022-02-14 15:27:00|35792.49|35792.49|35792.49|35792.49|35792.49|35792.49|35792.49|35792.49|0
1644852430000|2022-02-14 15:27:10|35794.27|35794.27|35777.05|35777.05|35794.27|35794.27|35777.05|35777.05|0
1644852450000|2022-02-14 15:27:30|35781.35|35781.35|35785.66|35785.66|35785.66|35785.66|35781.35|35781.35|0
1644852460000|2022-02-14 15:27:40|35789.97|35789.97|35775.27|35775.27|35794.27|35794.27|35762.35|35762.35|0
1644852480000|2022-02-14 15:28:00|35779.58|35779.58|35783.88|35783.88|35783.88|35783.88|35775.27|35775.27|0
1644852490000|2022-02-14 15:28:10|35788.19|35788.19|35773.49|35773.49|35788.19|35788.19|35773.49|35773.49|0
1644852510000|2022-02-14 15:28:30|35777.8|35777.8|35779.58|35779.58|35779.58|35779.58|35777.8|35777.8|0
1644852520000|2022-02-14 15:28:40|35781.35|35781.35|35787.44|35787.44|35787.44|35787.44|35781.35|35781.35|0
1644852530000|2022-02-14 15:28:50|35791.74|35791.74|35791.74|35791.74|35791.74|35791.74|35791.74|35791.74|0
1644852540000|2022-02-14 15:29:00|35796.05|35796.05|35783.13|35783.13|35796.05|35796.05|35783.13|35783.13|0
1644852550000|2022-02-14 15:29:10|35778.82|35778.82|35778.82|35778.82|35778.82|35778.82|35778.82|35778.82|0
1644852560000|2022-02-14 15:29:20|35777.05|35777.05|35772.74|35772.74|35777.05|35777.05|35772.74|35772.74|0
1644852570000|2022-02-14 15:29:30|35781.35|35781.35|35779.58|35779.58|35781.35|35781.35|35779.58|35779.58|0
1644852580000|2022-02-14 15:29:40|35781.35|35781.35|35781.35|35781.35|35781.35|35781.35|35781.35|35781.35|0
1644852590000|2022-02-14 15:29:50|35772.74|35772.74|35769.19|35769.19|35772.74|35772.74|35769.19|35769.19|0
1644852600000|2022-02-14 15:30:00|35777.8|35777.8|35781.35|35781.35|35781.35|35781.35|35777.8|35777.8|0
1644852640000|2022-02-14 15:30:40|35777.05|35777.05|35781.35|35781.35|35781.35|35781.35|35777.05|35777.05|0
1644852660000|2022-02-14 15:31:00|35777.05|35777.05|35777.05|35777.05|35777.05|35777.05|35777.05|35777.05|0
1644852670000|2022-02-14 15:31:10|35775.27|35775.27|35783.13|35783.13|35783.13|35783.13|35775.27|35775.27|0
1644852680000|2022-02-14 15:31:20|35778.82|35778.82|35765.9|35765.9|35778.82|35778.82|35765.9|35765.9|0
1644852690000|2022-02-14 15:31:30|35770.21|35770.21|35762.35|35762.35|35770.21|35770.21|35762.35|35762.35|0
1644852700000|2022-02-14 15:31:40|35766.66|35766.66|35762.35|35762.35|35766.66|35766.66|35762.35|35762.35|0
1644852720000|2022-02-14 15:32:00|35758.04|35758.04|35769.19|35769.19|35769.19|35769.19|35756.27|35756.27|0
1644852730000|2022-02-14 15:32:10|35773.49|35773.49|35773.49|35773.49|35773.49|35773.49|35773.49|35773.49|0
1644852740000|2022-02-14 15:32:20|35777.8|35777.8|35782.1|35782.1|35782.1|35782.1|35777.8|35777.8|0
1644852760000|2022-02-14 15:32:40|35777.8|35777.8|35777.8|35777.8|35777.8|35777.8|35777.8|35777.8|0
1644852770000|2022-02-14 15:32:50|35773.49|35773.49|35777.8|35777.8|35777.8|35777.8|35773.49|35773.49|0
1644852780000|2022-02-14 15:33:00|35782.1|35782.1|35782.1|35782.1|35782.1|35782.1|35782.1|35782.1|0
1644852790000|2022-02-14 15:33:10|35786.41|35786.41|35784.63|35784.63|35786.41|35786.41|35784.63|35784.63|0
1644852800000|2022-02-14 15:33:20|35780.33|35780.33|35780.33|35780.33|35780.33|35780.33|35780.33|35780.33|0
1644852810000|2022-02-14 15:33:30|35783.88|35783.88|35783.88|35783.88|35783.88|35783.88|35783.88|35783.88|0
1644852820000|2022-02-14 15:33:40|35782.1|35782.1|35795.02|35795.02|35795.02|35795.02|35782.1|35782.1|0
1644852830000|2022-02-14 15:33:50|35799.33|35799.33|35799.33|35799.33|35799.33|35799.33|35799.33|35799.33|0
1644852840000|2022-02-14 15:34:00|35802.89|35802.89|35806.44|35806.44|35806.44|35806.44|35802.89|35802.89|0
1644852850000|2022-02-14 15:34:10|35810.75|35810.75|35810.75|35810.75|35810.75|35810.75|35810.75|35810.75|0
1644852860000|2022-02-14 15:34:20|35815.05|35815.05|35819.36|35819.36|35823.67|35823.67|35815.05|35815.05|0
1644852890000|2022-02-14 15:34:50|35817.58|35817.58|35808.97|35808.97|35817.58|35817.58|35808.97|35808.97|0
1644852900000|2022-02-14 15:35:00|35800.36|35800.36|35800.36|35800.36|35804.66|35804.66|35800.36|35800.36|0
1644852910000|2022-02-14 15:35:10|35791.74|35791.74|35791.74|35791.74|35791.74|35791.74|35791.74|35791.74|0
1644852930000|2022-02-14 15:35:30|35800.36|35800.36|35800.36|35800.36|35800.36|35800.36|35800.36|35800.36|0
1644852940000|2022-02-14 15:35:40|35804.66|35804.66|35798.58|35798.58|35804.66|35804.66|35798.58|35798.58|0
1644852960000|2022-02-14 15:36:00|35789.97|35789.97|35798.58|35798.58|35798.58|35798.58|35789.97|35789.97|0
1644852980000|2022-02-14 15:36:20|35802.89|35802.89|35798.58|35798.58|35802.89|35802.89|35798.58|35798.58|0
1644853000000|2022-02-14 15:36:40|35813.28|35813.28|35811.5|35811.5|35813.28|35813.28|35811.5|35811.5|0
1644853010000|2022-02-14 15:36:50|35813.28|35813.28|35810.75|35810.75|35813.28|35813.28|35808.97|35808.97|0
1644853020000|2022-02-14 15:37:00|35815.05|35815.05|35810.75|35810.75|35815.05|35815.05|35810.75|35810.75|0
1644853030000|2022-02-14 15:37:10|35819.36|35819.36|35823.67|35823.67|35823.67|35823.67|35819.36|35819.36|0
1644853040000|2022-02-14 15:37:20|35819.36|35819.36|35823.67|35823.67|35823.67|35823.67|35819.36|35819.36|0
1644853050000|2022-02-14 15:37:30|35827.97|35827.97|35829.75|35829.75|35829.75|35829.75|35827.97|35827.97|0
1644853060000|2022-02-14 15:37:40|35834.06|35834.06|35842.67|35842.67|35842.67|35842.67|35834.06|35834.06|0
1644853070000|2022-02-14 15:37:50|35846.97|35846.97|35846.97|35846.97|35846.97|35846.97|35846.97|35846.97|0
1644853080000|2022-02-14 15:38:00|35855.59|35855.59|35851.28|35851.28|35855.59|35855.59|35846.97|35846.97|0
1644853100000|2022-02-14 15:38:20|35859.89|35859.89|35838.36|35838.36|35859.89|35859.89|35829.75|35829.75|0
1644853110000|2022-02-14 15:38:30|35840.14|35840.14|35840.14|35840.14|35840.14|35840.14|35840.14|35840.14|0
1644853120000|2022-02-14 15:38:40|35835.83|35835.83|35834.06|35834.06|35835.83|35835.83|35834.06|35834.06|0
1644853130000|2022-02-14 15:38:50|35835.83|35835.83|35835.83|35835.83|35835.83|35835.83|35835.83|35835.83|0
1644853140000|2022-02-14 15:39:00|35834.06|35834.06|35832.28|35832.28|35834.06|35834.06|35823.67|35823.67|0
1644853150000|2022-02-14 15:39:10|35823.67|35823.67|35823.67|35823.67|35823.67|35823.67|35823.67|35823.67|0
1644853160000|2022-02-14 15:39:20|35819.36|35819.36|35806.44|35806.44|35819.36|35819.36|35806.44|35806.44|0
1644853170000|2022-02-14 15:39:30|35804.66|35804.66|35804.66|35804.66|35804.66|35804.66|35796.05|35796.05|0
1644853180000|2022-02-14 15:39:40|35800.36|35800.36|35802.89|35802.89|35804.66|35804.66|35800.36|35800.36|0
1644853190000|2022-02-14 15:39:50|35804.66|35804.66|35804.66|35804.66|35804.66|35804.66|35804.66|35804.66|0
1644853200000|2022-02-14 15:40:00|35808.97|35808.97|35800.36|35800.36|35808.97|35808.97|35800.36|35800.36|0
1644853220000|2022-02-14 15:40:20|35798.58|35798.58|35798.58|35798.58|35798.58|35798.58|35798.58|35798.58|0
1644853230000|2022-02-14 15:40:30|35785.66|35785.66|35777.05|35777.05|35785.66|35785.66|35777.05|35777.05|0
1644853240000|2022-02-14 15:40:40|35781.35|35781.35|35781.35|35781.35|35781.35|35781.35|35781.35|35781.35|0
1644853260000|2022-02-14 15:41:00|35785.66|35785.66|35781.35|35781.35|35785.66|35785.66|35781.35|35781.35|0
1644853270000|2022-02-14 15:41:10|35777.05|35777.05|35777.05|35777.05|35777.05|35777.05|35777.05|35777.05|0
1644853280000|2022-02-14 15:41:20|35781.35|35781.35|35781.35|35781.35|35785.66|35785.66|35781.35|35781.35|0
1644853290000|2022-02-14 15:41:30|35777.05|35777.05|35772.74|35772.74|35777.05|35777.05|35772.74|35772.74|0
1644853300000|2022-02-14 15:41:40|35777.05|35777.05|35781.35|35781.35|35781.35|35781.35|35777.05|35777.05|0
1644853320000|2022-02-14 15:42:00|35789.97|35789.97|35785.66|35785.66|35789.97|35789.97|35785.66|35785.66|0
1644853340000|2022-02-14 15:42:20|35781.35|35781.35|35772.74|35772.74|35781.35|35781.35|35772.74|35772.74|0
1644853350000|2022-02-14 15:42:30|35774.52|35774.52|35774.52|35774.52|35774.52|35774.52|35774.52|35774.52|0
1644853360000|2022-02-14 15:42:40|35783.13|35783.13|35783.13|35783.13|35783.13|35783.13|35783.13|35783.13|0
1644853380000|2022-02-14 15:43:00|35787.44|35787.44|35789.21|35789.21|35789.21|35789.21|35787.44|35787.44|0
1644853390000|2022-02-14 15:43:10|35784.91|35784.91|35784.91|35784.91|35784.91|35784.91|35784.91|35784.91|0
1644853400000|2022-02-14 15:43:20|35783.13|35783.13|35778.82|35778.82|35783.13|35783.13|35778.82|35778.82|0
1644853410000|2022-02-14 15:43:30|35770.21|35770.21|35770.21|35770.21|35770.21|35770.21|35770.21|35770.21|0
1644853430000|2022-02-14 15:43:50|35774.52|35774.52|35774.52|35774.52|35774.52|35774.52|35774.52|35774.52|0
1644853440000|2022-02-14 15:44:00|35783.13|35783.13|35783.13|35783.13|35783.13|35783.13|35783.13|35783.13|0
1644853460000|2022-02-14 15:44:20|35778.82|35778.82|35778.82|35778.82|35778.82|35778.82|35778.82|35778.82|0
1644853470000|2022-02-14 15:44:30|35777.05|35777.05|35781.35|35781.35|35781.35|35781.35|35777.05|35777.05|0
1644853490000|2022-02-14 15:44:50|35785.66|35785.66|35798.58|35798.58|35798.58|35798.58|35785.66|35785.66|0
1644853500000|2022-02-14 15:45:00|35794.27|35794.27|35789.97|35789.97|35794.27|35794.27|35785.66|35785.66|0
1644853510000|2022-02-14 15:45:10|35785.66|35785.66|35770.21|35770.21|35785.66|35785.66|35766.66|35766.66|0
1644853520000|2022-02-14 15:45:20|35771.99|35771.99|35771.99|35771.99|35771.99|35771.99|35771.99|35771.99|0
1644853530000|2022-02-14 15:45:30|35789.21|35789.21|35789.21|35789.21|35789.21|35789.21|35784.91|35784.91|0
1644853540000|2022-02-14 15:45:40|35784.91|35784.91|35784.91|35784.91|35784.91|35784.91|35780.6|35780.6|0
1644853560000|2022-02-14 15:46:00|35789.21|35789.21|35780.6|35780.6|35789.21|35789.21|35780.6|35780.6|0
1644853580000|2022-02-14 15:46:20|35776.29|35776.29|35780.6|35780.6|35780.6|35780.6|35776.29|35776.29|0
1644853590000|2022-02-14 15:46:30|35784.91|35784.91|35789.21|35789.21|35789.21|35789.21|35784.91|35784.91|0
1644853600000|2022-02-14 15:46:40|35790.99|35790.99|35790.99|35790.99|35790.99|35790.99|35790.99|35790.99|0
1644853620000|2022-02-14 15:47:00|35808.22|35808.22|35811.77|35811.77|35811.77|35811.77|35808.22|35808.22|0
1644853630000|2022-02-14 15:47:10|35816.08|35816.08|35816.08|35816.08|35816.08|35816.08|35816.08|35816.08|0
1644853640000|2022-02-14 15:47:20|35807.46|35807.46|35803.16|35803.16|35811.77|35811.77|35803.16|35803.16|0
1644853650000|2022-02-14 15:47:30|35798.85|35798.85|35794.55|35794.55|35798.85|35798.85|35794.55|35794.55|0
1644853660000|2022-02-14 15:47:40|35798.85|35798.85|35798.85|35798.85|35798.85|35798.85|35798.85|35798.85|0
1644853680000|2022-02-14 15:48:00|35790.24|35790.24|35790.99|35790.99|35790.99|35790.99|35786.68|35786.68|0
1644853690000|2022-02-14 15:48:10|35789.21|35789.21|35786.68|35786.68|35789.21|35789.21|35786.68|35786.68|0
1644853700000|2022-02-14 15:48:20|35790.99|35790.99|35780.6|35780.6|35795.3|35795.3|35778.07|35778.07|0
1644853710000|2022-02-14 15:48:30|35776.29|35776.29|35776.29|35776.29|35776.29|35776.29|35776.29|35776.29|0
1644853720000|2022-02-14 15:48:40|35771.99|35771.99|35770.21|35770.21|35771.99|35771.99|35765.9|35765.9|0
1644853740000|2022-02-14 15:49:00|35761.6|35761.6|35757.29|35757.29|35761.6|35761.6|35752.98|35752.98|0
1644853750000|2022-02-14 15:49:10|35752.98|35752.98|35753.74|35753.74|35757.29|35757.29|35749.43|35749.43|0
1644853760000|2022-02-14 15:49:20|35749.43|35749.43|35758.04|35758.04|35758.04|35758.04|35749.43|35749.43|0
1644853790000|2022-02-14 15:49:50|35753.74|35753.74|35753.74|35753.74|35753.74|35753.74|35753.74|35753.74|0
1644853800000|2022-02-14 15:50:00|35745.12|35745.12|35752.98|35752.98|35752.98|35752.98|35745.12|35745.12|0
1644853810000|2022-02-14 15:50:10|35751.21|35751.21|35752.98|35752.98|35757.29|35757.29|35751.21|35751.21|0
1644853820000|2022-02-14 15:50:20|35757.29|35757.29|35757.29|35757.29|35757.29|35757.29|35757.29|35757.29|0
1644853830000|2022-02-14 15:50:30|35752.98|35752.98|35748.68|35748.68|35752.98|35752.98|35748.68|35748.68|0
1644853840000|2022-02-14 15:50:40|35740.07|35740.07|35742.59|35742.59|35742.59|35742.59|35738.29|35738.29|0
1644853850000|2022-02-14 15:50:50|35746.9|35746.9|35755.51|35755.51|35755.51|35755.51|35746.9|35746.9|0
1644853860000|2022-02-14 15:51:00|35753.74|35753.74|35753.74|35753.74|35753.74|35753.74|35753.74|35753.74|0
1644853870000|2022-02-14 15:51:10|35758.04|35758.04|35753.74|35753.74|35758.04|35758.04|35753.74|35753.74|0
1644853890000|2022-02-14 15:51:30|35758.04|35758.04|35749.43|35749.43|35758.04|35758.04|35749.43|35749.43|0
1644853900000|2022-02-14 15:51:40|35745.12|35745.12|35745.12|35745.12|35745.12|35745.12|35745.12|35745.12|0
1644853910000|2022-02-14 15:51:50|35749.43|35749.43|35758.04|35758.04|35758.04|35758.04|35749.43|35749.43|0
1644853930000|2022-02-14 15:52:10|35749.43|35749.43|35753.74|35753.74|35753.74|35753.74|35749.43|35749.43|0
1644853940000|2022-02-14 15:52:20|35749.43|35749.43|35745.12|35745.12|35749.43|35749.43|35740.82|35740.82|0
1644853960000|2022-02-14 15:52:40|35740.82|35740.82|35740.82|35740.82|35740.82|35740.82|35740.82|35740.82|0
1644853980000|2022-02-14 15:53:00|35745.12|35745.12|35745.12|35745.12|35749.43|35749.43|35745.12|35745.12|0
1644853990000|2022-02-14 15:53:10|35746.9|35746.9|35742.59|35742.59|35746.9|35746.9|35742.59|35742.59|0
1644854000000|2022-02-14 15:53:20|35738.29|35738.29|35745.12|35745.12|35745.12|35745.12|35736.51|35736.51|0
1644854010000|2022-02-14 15:53:30|35740.82|35740.82|35740.82|35740.82|35740.82|35740.82|35736.51|35736.51|0
1644854020000|2022-02-14 15:53:40|35736.51|35736.51|35723.59|35723.59|35736.51|35736.51|35723.59|35723.59|0
1644854030000|2022-02-14 15:53:50|35732.2|35732.2|35732.2|35732.2|35736.51|35736.51|35732.2|35732.2|0
1644854040000|2022-02-14 15:54:00|35736.51|35736.51|35732.2|35732.2|35736.51|35736.51|35732.2|35732.2|0
1644854050000|2022-02-14 15:54:10|35727.9|35727.9|35732.2|35732.2|35732.2|35732.2|35727.9|35727.9|0
1644854060000|2022-02-14 15:54:20|35727.9|35727.9|35711.42|35711.42|35727.9|35727.9|35711.42|35711.42|0
1644854070000|2022-02-14 15:54:30|35715.73|35715.73|35715.73|35715.73|35715.73|35715.73|35715.73|35715.73|0
1644854080000|2022-02-14 15:54:40|35720.04|35720.04|35708.89|35708.89|35720.04|35720.04|35700.28|35700.28|0
1644854090000|2022-02-14 15:54:50|35713.2|35713.2|35713.2|35713.2|35713.2|35713.2|35713.2|35713.2|0
1644854100000|2022-02-14 15:55:00|35717.51|35717.51|35717.51|35717.51|35717.51|35717.51|35717.51|35717.51|0
1644854120000|2022-02-14 15:55:20|35722.84|35722.84|35744.37|35744.37|35744.37|35744.37|35722.84|35722.84|0
1644854130000|2022-02-14 15:55:30|35750.46|35750.46|35750.46|35750.46|35750.46|35750.46|35750.46|35750.46|0
1644854140000|2022-02-14 15:55:40|35748.68|35748.68|35744.37|35744.37|35748.68|35748.68|35744.37|35744.37|0
1644854150000|2022-02-14 15:55:50|35742.59|35742.59|35738.29|35738.29|35742.59|35742.59|35738.29|35738.29|0
1644854160000|2022-02-14 15:56:00|35742.59|35742.59|35732.2|35732.2|35744.37|35744.37|35732.2|35732.2|0
1644854180000|2022-02-14 15:56:20|35736.51|35736.51|35736.51|35736.51|35736.51|35736.51|35736.51|35736.51|0
1644854190000|2022-02-14 15:56:30|35727.9|35727.9|35732.2|35732.2|35732.2|35732.2|35727.9|35727.9|0
1644854200000|2022-02-14 15:56:40|35736.51|35736.51|35736.51|35736.51|35736.51|35736.51|35736.51|35736.51|0
1644854210000|2022-02-14 15:56:50|35740.82|35740.82|35752.98|35752.98|35752.98|35752.98|35740.82|35740.82|0
1644854220000|2022-02-14 15:57:00|35748.68|35748.68|35727.9|35727.9|35748.68|35748.68|35727.9|35727.9|0
1644854230000|2022-02-14 15:57:10|35723.59|35723.59|35720.04|35720.04|35727.9|35727.9|35715.73|35715.73|0
1644854240000|2022-02-14 15:57:20|35724.34|35724.34|35715.73|35715.73|35724.34|35724.34|35715.73|35715.73|0
1644854250000|2022-02-14 15:57:30|35720.04|35720.04|35720.04|35720.04|35720.04|35720.04|35715.73|35715.73|0
1644854260000|2022-02-14 15:57:40|35724.34|35724.34|35724.34|35724.34|35724.34|35724.34|35724.34|35724.34|0
1644854270000|2022-02-14 15:57:50|35715.73|35715.73|35715.73|35715.73|35715.73|35715.73|35715.73|35715.73|0
1644854280000|2022-02-14 15:58:00|35720.04|35720.04|35720.04|35720.04|35720.04|35720.04|35715.73|35715.73|0
1644854290000|2022-02-14 15:58:10|35724.34|35724.34|35720.04|35720.04|35724.34|35724.34|35720.04|35720.04|0
1644854300000|2022-02-14 15:58:20|35724.34|35724.34|35720.04|35720.04|35724.34|35724.34|35720.04|35720.04|0
1644854310000|2022-02-14 15:58:30|35724.34|35724.34|35732.96|35732.96|35732.96|35732.96|35724.34|35724.34|0
1644854320000|2022-02-14 15:58:40|35737.26|35737.26|35737.26|35737.26|35737.26|35737.26|35737.26|35737.26|0
1644854330000|2022-02-14 15:58:50|35741.57|35741.57|35732.96|35732.96|35741.57|35741.57|35732.96|35732.96|0
1644854340000|2022-02-14 15:59:00|35720.04|35720.04|35720.04|35720.04|35720.04|35720.04|35720.04|35720.04|0
1644854350000|2022-02-14 15:59:10|35721.81|35721.81|35746.9|35746.9|35746.9|35746.9|35721.81|35721.81|0
1644854360000|2022-02-14 15:59:20|35745.12|35745.12|35745.12|35745.12|35745.12|35745.12|35745.12|35745.12|0
1644854370000|2022-02-14 15:59:30|35740.82|35740.82|35732.2|35732.2|35740.82|35740.82|35732.2|35732.2|0
1644854380000|2022-02-14 15:59:40|35736.51|35736.51|35726.12|35726.12|35736.51|35736.51|35726.12|35726.12|0
1644854390000|2022-02-14 15:59:50|35730.43|35730.43|35730.43|35730.43|35730.43|35730.43|35730.43|35730.43|0
1644854400000|2022-02-14 16:00:00|35734.73|35734.73|35734.73|35734.73|35734.73|35734.73|35734.73|35734.73|0
1644854410000|2022-02-14 16:00:10|35730.43|35730.43|35727.9|35727.9|35730.43|35730.43|35726.12|35726.12|0
1644854420000|2022-02-14 16:00:20|35736.51|35736.51|35740.82|35740.82|35740.82|35740.82|35736.51|35736.51|0
1644854430000|2022-02-14 16:00:30|35732.2|35732.2|35736.51|35736.51|35736.51|35736.51|35732.2|35732.2|0
1644854440000|2022-02-14 16:00:40|35727.9|35727.9|35732.2|35732.2|35732.2|35732.2|35726.12|35726.12|0
1644854460000|2022-02-14 16:01:00|35736.51|35736.51|35746.9|35746.9|35748.68|35748.68|35736.51|35736.51|0
1644854470000|2022-02-14 16:01:10|35738.29|35738.29|35725.37|35725.37|35738.29|35738.29|35725.37|35725.37|0
1644854480000|2022-02-14 16:01:20|35723.59|35723.59|35719.28|35719.28|35723.59|35723.59|35714.98|35714.98|0
1644854490000|2022-02-14 16:01:30|35721.06|35721.06|35740.07|35740.07|35740.07|35740.07|35721.06|35721.06|0
1644854500000|2022-02-14 16:01:40|35744.37|35744.37|35746.15|35746.15|35746.15|35746.15|35744.37|35744.37|0
1644854510000|2022-02-14 16:01:50|35750.46|35750.46|35746.15|35746.15|35750.46|35750.46|35746.15|35746.15|0
1644854530000|2022-02-14 16:02:10|35741.84|35741.84|35741.84|35741.84|35741.84|35741.84|35741.84|35741.84|0
1644854540000|2022-02-14 16:02:20|35746.15|35746.15|35750.46|35750.46|35750.46|35750.46|35746.15|35746.15|0
1644854550000|2022-02-14 16:02:30|35741.84|35741.84|35733.23|35733.23|35741.84|35741.84|35733.23|35733.23|0
1644854560000|2022-02-14 16:02:40|35737.54|35737.54|35737.54|35737.54|35741.84|35741.84|35737.54|35737.54|0
1644854570000|2022-02-14 16:02:50|35733.23|35733.23|35733.23|35733.23|35733.23|35733.23|35733.23|35733.23|0
1644854580000|2022-02-14 16:03:00|35737.54|35737.54|35737.54|35737.54|35737.54|35737.54|35737.54|35737.54|0
1644854590000|2022-02-14 16:03:10|35733.23|35733.23|35735.01|35735.01|35735.01|35735.01|35733.23|35733.23|0
1644854600000|2022-02-14 16:03:20|35733.23|35733.23|35718.53|35718.53|35733.23|35733.23|35718.53|35718.53|0
1644854610000|2022-02-14 16:03:30|35714.23|35714.23|35714.23|35714.23|35714.23|35714.23|35714.23|35714.23|0
1644854620000|2022-02-14 16:03:40|35722.84|35722.84|35722.84|35722.84|35722.84|35722.84|35722.84|35722.84|0
1644854630000|2022-02-14 16:03:50|35727.15|35727.15|35727.15|35727.15|35727.15|35727.15|35727.15|35727.15|0
1644854640000|2022-02-14 16:04:00|35731.45|35731.45|35735.76|35735.76|35735.76|35735.76|35731.45|35731.45|0
1644854650000|2022-02-14 16:04:10|35733.98|35733.98|35725.37|35725.37|35733.98|35733.98|35725.37|35725.37|0
1644854660000|2022-02-14 16:04:20|35716.76|35716.76|35716.76|35716.76|35716.76|35716.76|35716.76|35716.76|0
1644854680000|2022-02-14 16:04:40|35721.06|35721.06|35721.06|35721.06|35721.06|35721.06|35716.76|35716.76|0
1644854690000|2022-02-14 16:04:50|35719.28|35719.28|35719.28|35719.28|35719.28|35719.28|35719.28|35719.28|0
1644854700000|2022-02-14 16:05:00|35710.67|35710.67|35704.59|35704.59|35710.67|35710.67|35704.59|35704.59|0
1644854720000|2022-02-14 16:05:20|35708.89|35708.89|35708.89|35708.89|35708.89|35708.89|35704.59|35704.59|0
1644854730000|2022-02-14 16:05:30|35704.59|35704.59|35708.89|35708.89|35708.89|35708.89|35704.59|35704.59|0
1644854740000|2022-02-14 16:05:40|35704.59|35704.59|35700.28|35700.28|35704.59|35704.59|35700.28|35700.28|0
1644854750000|2022-02-14 16:05:50|35698.5|35698.5|35694.2|35694.2|35698.5|35698.5|35694.2|35694.2|0
1644854770000|2022-02-14 16:06:10|35692.42|35692.42|35688.11|35688.11|35692.42|35692.42|35679.5|35679.5|0
1644854780000|2022-02-14 16:06:20|35691.67|35691.67|35697.75|35697.75|35697.75|35697.75|35691.67|35691.67|0
1644854790000|2022-02-14 16:06:30|35693.45|35693.45|35693.45|35693.45|35693.45|35693.45|35693.45|35693.45|0
1644854800000|2022-02-14 16:06:40|35689.14|35689.14|35684.83|35684.83|35689.14|35689.14|35684.83|35684.83|0
1644854810000|2022-02-14 16:06:50|35686.61|35686.61|35690.92|35690.92|35690.92|35690.92|35686.61|35686.61|0
1644854820000|2022-02-14 16:07:00|35695.22|35695.22|35695.22|35695.22|35695.22|35695.22|35695.22|35695.22|0
1644854840000|2022-02-14 16:07:20|35699.53|35699.53|35703.84|35703.84|35703.84|35703.84|35699.53|35699.53|0
1644854850000|2022-02-14 16:07:30|35699.53|35699.53|35699.53|35699.53|35699.53|35699.53|35695.22|35695.22|0
1644854870000|2022-02-14 16:07:50|35703.84|35703.84|35705.61|35705.61|35705.61|35705.61|35703.84|35703.84|0
1644854880000|2022-02-14 16:08:00|35701.31|35701.31|35692.69|35692.69|35701.31|35701.31|35692.69|35692.69|0
1644854890000|2022-02-14 16:08:10|35690.92|35690.92|35699.53|35699.53|35699.53|35699.53|35690.92|35690.92|0
1644854910000|2022-02-14 16:08:30|35695.22|35695.22|35686.61|35686.61|35695.22|35695.22|35686.61|35686.61|0
1644854920000|2022-02-14 16:08:40|35682.3|35682.3|35683.06|35683.06|35683.06|35683.06|35674.44|35674.44|0
1644854930000|2022-02-14 16:08:50|35687.36|35687.36|35678.75|35678.75|35687.36|35687.36|35678.75|35678.75|0
1644854950000|2022-02-14 16:09:10|35670.14|35670.14|35661.52|35661.52|35670.14|35670.14|35661.52|35661.52|0
1644854960000|2022-02-14 16:09:20|35665.83|35665.83|35651.13|35651.13|35665.83|35665.83|35651.13|35651.13|0
1644854970000|2022-02-14 16:09:30|35655.44|35655.44|35655.44|35655.44|35655.44|35655.44|35655.44|35655.44|0
1644854990000|2022-02-14 16:09:50|35664.05|35664.05|35664.05|35664.05|35664.05|35664.05|35664.05|35664.05|0
1644855000000|2022-02-14 16:10:00|35665.83|35665.83|35670.14|35670.14|35670.14|35670.14|35665.83|35665.83|0
1644855010000|2022-02-14 16:10:10|35671.91|35671.91|35676.22|35676.22|35680.53|35680.53|35671.91|35671.91|0
1644855020000|2022-02-14 16:10:20|35671.91|35671.91|35671.91|35671.91|35671.91|35671.91|35671.91|35671.91|0
1644855030000|2022-02-14 16:10:30|35676.22|35676.22|35676.22|35676.22|35676.22|35676.22|35676.22|35676.22|0
1644855040000|2022-02-14 16:10:40|35680.53|35680.53|35684.83|35684.83|35684.83|35684.83|35680.53|35680.53|0
1644855050000|2022-02-14 16:10:50|35676.22|35676.22|35671.91|35671.91|35676.22|35676.22|35667.61|35667.61|0
1644855060000|2022-02-14 16:11:00|35667.61|35667.61|35667.61|35667.61|35671.91|35671.91|35667.61|35667.61|0
1644855070000|2022-02-14 16:11:10|35671.91|35671.91|35682.3|35682.3|35682.3|35682.3|35671.91|35671.91|0
1644855080000|2022-02-14 16:11:20|35686.61|35686.61|35686.61|35686.61|35686.61|35686.61|35684.83|35684.83|0
1644855100000|2022-02-14 16:11:40|35678|35678|35678|35678|35678|35678|35678|35678|0
1644855130000|2022-02-14 16:12:10|35682.3|35682.3|35682.3|35682.3|35682.3|35682.3|35682.3|35682.3|0
1644855140000|2022-02-14 16:12:20|35686.61|35686.61|35682.3|35682.3|35686.61|35686.61|35682.3|35682.3|0
1644855160000|2022-02-14 16:12:40|35678|35678|35682.3|35682.3|35682.3|35682.3|35678|35678|0
1644855170000|2022-02-14 16:12:50|35686.61|35686.61|35682.3|35682.3|35686.61|35686.61|35678|35678|0
1644855180000|2022-02-14 16:13:00|35678|35678|35678|35678|35678|35678|35678|35678|0
1644855190000|2022-02-14 16:13:10|35682.3|35682.3|35682.3|35682.3|35682.3|35682.3|35682.3|35682.3|0
1644855200000|2022-02-14 16:13:20|35686.61|35686.61|35686.61|35686.61|35686.61|35686.61|35686.61|35686.61|0
1644855240000|2022-02-14 16:14:00|35690.92|35690.92|35695.22|35695.22|35695.22|35695.22|35690.92|35690.92|0
1644855250000|2022-02-14 16:14:10|35697|35697|35697|35697|35697|35697|35697|35697|0
1644855260000|2022-02-14 16:14:20|35695.22|35695.22|35690.92|35690.92|35695.22|35695.22|35690.92|35690.92|0
1644855280000|2022-02-14 16:14:40|35695.22|35695.22|35692.69|35692.69|35697|35697|35692.69|35692.69|0
1644855290000|2022-02-14 16:14:50|35688.39|35688.39|35675.47|35675.47|35688.39|35688.39|35675.47|35675.47|0
1644855300000|2022-02-14 16:15:00|35679.77|35679.77|35688.39|35688.39|35688.39|35688.39|35679.77|35679.77|0
1644855320000|2022-02-14 16:15:20|35692.69|35692.69|35692.69|35692.69|35692.69|35692.69|35692.69|35692.69|0
1644855330000|2022-02-14 16:15:30|35697|35697|35697|35697|35697|35697|35697|35697|0
1644855340000|2022-02-14 16:15:40|35705.61|35705.61|35697|35697|35709.92|35709.92|35697|35697|0
1644855350000|2022-02-14 16:15:50|35701.31|35701.31|35705.61|35705.61|35705.61|35705.61|35701.31|35701.31|0
1644855360000|2022-02-14 16:16:00|35709.92|35709.92|35709.92|35709.92|35709.92|35709.92|35709.92|35709.92|0
1644855370000|2022-02-14 16:16:10|35714.23|35714.23|35709.92|35709.92|35714.23|35714.23|35709.92|35709.92|0
1644855380000|2022-02-14 16:16:20|35708.14|35708.14|35716.76|35716.76|35716.76|35716.76|35708.14|35708.14|0
1644855390000|2022-02-14 16:16:30|35712.45|35712.45|35714.23|35714.23|35714.23|35714.23|35712.45|35712.45|0
1644855400000|2022-02-14 16:16:40|35718.53|35718.53|35718.53|35718.53|35718.53|35718.53|35718.53|35718.53|0
1644855410000|2022-02-14 16:16:50|35727.15|35727.15|35733.23|35733.23|35733.23|35733.23|35727.15|35727.15|0
1644855420000|2022-02-14 16:17:00|35737.54|35737.54|35740.07|35740.07|35746.15|35746.15|35735.76|35735.76|0
1644855430000|2022-02-14 16:17:10|35744.37|35744.37|35752.98|35752.98|35752.98|35752.98|35744.37|35744.37|0
1644855440000|2022-02-14 16:17:20|35744.37|35744.37|35752.98|35752.98|35752.98|35752.98|35744.37|35744.37|0
1644855450000|2022-02-14 16:17:30|35748.68|35748.68|35744.37|35744.37|35748.68|35748.68|35744.37|35744.37|0
1644855460000|2022-02-14 16:17:40|35748.68|35748.68|35748.68|35748.68|35748.68|35748.68|35748.68|35748.68|0
1644855470000|2022-02-14 16:17:50|35752.98|35752.98|35752.98|35752.98|35752.98|35752.98|35752.98|35752.98|0
1644855480000|2022-02-14 16:18:00|35744.37|35744.37|35744.37|35744.37|35744.37|35744.37|35744.37|35744.37|0
1644855490000|2022-02-14 16:18:10|35740.07|35740.07|35740.07|35740.07|35740.07|35740.07|35740.07|35740.07|0
1644855500000|2022-02-14 16:18:20|35744.37|35744.37|35744.37|35744.37|35744.37|35744.37|35744.37|35744.37|0
1644855510000|2022-02-14 16:18:30|35735.76|35735.76|35744.37|35744.37|35744.37|35744.37|35735.76|35735.76|0
1644855520000|2022-02-14 16:18:40|35748.68|35748.68|35757.29|35757.29|35757.29|35757.29|35748.68|35748.68|0
1644855530000|2022-02-14 16:18:50|35759.07|35759.07|35744.37|35744.37|35759.07|35759.07|35744.37|35744.37|0
1644855540000|2022-02-14 16:19:00|35746.15|35746.15|35757.29|35757.29|35759.07|35759.07|35744.37|35744.37|0
1644855550000|2022-02-14 16:19:10|35755.51|35755.51|35738.29|35738.29|35755.51|35755.51|35738.29|35738.29|0
1644855560000|2022-02-14 16:19:20|35742.59|35742.59|35740.82|35740.82|35742.59|35742.59|35732.2|35732.2|0
1644855570000|2022-02-14 16:19:30|35745.12|35745.12|35748.68|35748.68|35748.68|35748.68|35744.37|35744.37|0
1644855580000|2022-02-14 16:19:40|35744.37|35744.37|35740.07|35740.07|35744.37|35744.37|35740.07|35740.07|0
1644855590000|2022-02-14 16:19:50|35733.98|35733.98|35738.29|35738.29|35738.29|35738.29|35733.98|35733.98|0
1644855600000|2022-02-14 16:20:00|35733.98|35733.98|35721.06|35721.06|35733.98|35733.98|35719.28|35719.28|0
1644855620000|2022-02-14 16:20:20|35716.76|35716.76|35710.67|35710.67|35716.76|35716.76|35710.67|35710.67|0
1644855630000|2022-02-14 16:20:30|35714.98|35714.98|35712.45|35712.45|35714.98|35714.98|35706.37|35706.37|0
1644855650000|2022-02-14 16:20:50|35716.76|35716.76|35718.53|35718.53|35718.53|35718.53|35716.76|35716.76|0
1644855660000|2022-02-14 16:21:00|35714.23|35714.23|35714.23|35714.23|35718.53|35718.53|35714.23|35714.23|0
1644855670000|2022-02-14 16:21:10|35709.92|35709.92|35703.84|35703.84|35709.92|35709.92|35703.84|35703.84|0
1644855680000|2022-02-14 16:21:20|35705.61|35705.61|35714.23|35714.23|35714.23|35714.23|35705.61|35705.61|0
1644855700000|2022-02-14 16:21:40|35705.61|35705.61|35699.53|35699.53|35705.61|35705.61|35699.53|35699.53|0
1644855710000|2022-02-14 16:21:50|35703.84|35703.84|35699.53|35699.53|35703.84|35703.84|35699.53|35699.53|0
1644855720000|2022-02-14 16:22:00|35703.84|35703.84|35686.61|35686.61|35703.84|35703.84|35686.61|35686.61|0
1644855730000|2022-02-14 16:22:10|35690.92|35690.92|35690.92|35690.92|35690.92|35690.92|35690.92|35690.92|0
1644855740000|2022-02-14 16:22:20|35695.22|35695.22|35690.92|35690.92|35695.22|35695.22|35690.92|35690.92|0
1644855760000|2022-02-14 16:22:40|35686.61|35686.61|35690.92|35690.92|35690.92|35690.92|35686.61|35686.61|0
1644855770000|2022-02-14 16:22:50|35695.22|35695.22|35690.92|35690.92|35695.22|35695.22|35690.92|35690.92|0
1644855780000|2022-02-14 16:23:00|35695.22|35695.22|35699.53|35699.53|35699.53|35699.53|35695.22|35695.22|0
1644855790000|2022-02-14 16:23:10|35695.22|35695.22|35690.92|35690.92|35695.22|35695.22|35690.92|35690.92|0
1644855800000|2022-02-14 16:23:20|35686.61|35686.61|35686.61|35686.61|35686.61|35686.61|35686.61|35686.61|0
1644855810000|2022-02-14 16:23:30|35682.3|35682.3|35678|35678|35682.3|35682.3|35678|35678|0
1644855820000|2022-02-14 16:23:40|35676.22|35676.22|35676.22|35676.22|35676.22|35676.22|35676.22|35676.22|0
1644855830000|2022-02-14 16:23:50|35680.53|35680.53|35686.61|35686.61|35686.61|35686.61|35680.53|35680.53|0
1644855840000|2022-02-14 16:24:00|35682.3|35682.3|35673.69|35673.69|35682.3|35682.3|35673.69|35673.69|0
1644855850000|2022-02-14 16:24:10|35671.91|35671.91|35671.91|35671.91|35671.91|35671.91|35671.91|35671.91|0
1644855860000|2022-02-14 16:24:20|35676.22|35676.22|35676.22|35676.22|35676.22|35676.22|35676.22|35676.22|0
1644855880000|2022-02-14 16:24:40|35671.91|35671.91|35667.61|35667.61|35671.91|35671.91|35667.61|35667.61|0
1644855890000|2022-02-14 16:24:50|35669.38|35669.38|35673.69|35673.69|35673.69|35673.69|35669.38|35669.38|0
1644855900000|2022-02-14 16:25:00|35669.38|35669.38|35669.38|35669.38|35669.38|35669.38|35669.38|35669.38|0
1644855910000|2022-02-14 16:25:10|35673.69|35673.69|35663.3|35663.3|35673.69|35673.69|35663.3|35663.3|0
1644855920000|2022-02-14 16:25:20|35667.61|35667.61|35671.91|35671.91|35671.91|35671.91|35667.61|35667.61|0
1644855940000|2022-02-14 16:25:40|35676.22|35676.22|35682.3|35682.3|35682.3|35682.3|35671.91|35671.91|0
1644855960000|2022-02-14 16:26:00|35686.61|35686.61|35682.3|35682.3|35686.61|35686.61|35682.3|35682.3|0
1644855970000|2022-02-14 16:26:10|35686.61|35686.61|35686.61|35686.61|35690.92|35690.92|35682.3|35682.3|0
1644855980000|2022-02-14 16:26:20|35688.39|35688.39|35692.69|35692.69|35697|35697|35688.39|35688.39|0
1644856000000|2022-02-14 16:26:40|35698.78|35698.78|35703.08|35703.08|35703.08|35703.08|35698.78|35698.78|0
1644856010000|2022-02-14 16:26:50|35697|35697|35697|35697|35697|35697|35697|35697|0
1644856020000|2022-02-14 16:27:00|35692.69|35692.69|35692.69|35692.69|35692.69|35692.69|35692.69|35692.69|0
1644856030000|2022-02-14 16:27:10|35697|35697|35697|35697|35697|35697|35697|35697|0
1644856040000|2022-02-14 16:27:20|35701.31|35701.31|35701.31|35701.31|35701.31|35701.31|35701.31|35701.31|0
1644856050000|2022-02-14 16:27:30|35697|35697|35701.31|35701.31|35701.31|35701.31|35697|35697|0
1644856060000|2022-02-14 16:27:40|35705.61|35705.61|35705.61|35705.61|35705.61|35705.61|35705.61|35705.61|0
1644856070000|2022-02-14 16:27:50|35709.92|35709.92|35707.39|35707.39|35709.92|35709.92|35705.61|35705.61|0
1644856080000|2022-02-14 16:28:00|35709.17|35709.17|35707.39|35707.39|35709.17|35709.17|35707.39|35707.39|0
1644856090000|2022-02-14 16:28:10|35711.7|35711.7|35707.39|35707.39|35711.7|35711.7|35707.39|35707.39|0
1644856100000|2022-02-14 16:28:20|35711.7|35711.7|35711.7|35711.7|35711.7|35711.7|35711.7|35711.7|0
1644856110000|2022-02-14 16:28:30|35713.47|35713.47|35719.56|35719.56|35719.56|35719.56|35713.47|35713.47|0
1644856120000|2022-02-14 16:28:40|35723.86|35723.86|35723.86|35723.86|35723.86|35723.86|35723.86|35723.86|0
1644856130000|2022-02-14 16:28:50|35719.56|35719.56|35723.86|35723.86|35723.86|35723.86|35719.56|35719.56|0
1644856140000|2022-02-14 16:29:00|35722.09|35722.09|35699.53|35699.53|35722.09|35722.09|35695.98|35695.98|0
1644856150000|2022-02-14 16:29:10|35697.75|35697.75|35685.59|35685.59|35697.75|35697.75|35685.59|35685.59|0
1644856160000|2022-02-14 16:29:20|35689.89|35689.89|35683.06|35683.06|35691.67|35691.67|35681.28|35681.28|0
1644856170000|2022-02-14 16:29:30|35678.75|35678.75|35679.5|35679.5|35683.06|35683.06|35670.89|35670.89|0
1644856180000|2022-02-14 16:29:40|35675.19|35675.19|35675.19|35675.19|35675.19|35675.19|35675.19|35675.19|0
1644856190000|2022-02-14 16:29:50|35683.81|35683.81|35678.75|35678.75|35687.36|35687.36|35678.75|35678.75|0
1644999300000|2022-02-16 08:15:00|36089.64|36089.64|36089.64|36089.64|36098.25|36098.25|36089.64|36089.64|0
1644999310000|2022-02-16 08:15:10|36093.94|36093.94|36093.94|36093.94|36093.94|36093.94|36093.94|36093.94|0
1644999330000|2022-02-16 08:15:30|36102.56|36102.56|36113.97|36113.97|36113.97|36113.97|36102.56|36102.56|0
1644999340000|2022-02-16 08:15:40|36118.28|36118.28|36122.58|36122.58|36126.89|36126.89|36113.97|36113.97|0
1644999350000|2022-02-16 08:15:50|36127.92|36127.92|36136.53|36136.53|36136.53|36136.53|36127.92|36127.92|0
1644999360000|2022-02-16 08:16:00|36127.92|36127.92|36132.22|36132.22|36132.22|36132.22|36127.92|36127.92|0
1644999380000|2022-02-16 08:16:20|36121.83|36121.83|36121.83|36121.83|36130.45|36130.45|36121.83|36121.83|0
1644999400000|2022-02-16 08:16:40|36113.22|36113.22|36117.53|36117.53|36117.53|36117.53|36113.22|36113.22|0
1644999410000|2022-02-16 08:16:50|36113.22|36113.22|36117.53|36117.53|36117.53|36117.53|36113.22|36113.22|0
1644999440000|2022-02-16 08:17:20|36121.83|36121.83|36140.08|36140.08|36140.08|36140.08|36121.83|36121.83|0
1644999460000|2022-02-16 08:17:40|36131.47|36131.47|36135.78|36135.78|36135.78|36135.78|36131.47|36131.47|0
1644999470000|2022-02-16 08:17:50|36140.08|36140.08|36136.53|36136.53|36140.08|36140.08|36132.22|36132.22|0
1644999490000|2022-02-16 08:18:10|36140.84|36140.84|36140.84|36140.84|36140.84|36140.84|36140.84|36140.84|0
1644999500000|2022-02-16 08:18:20|36153.75|36153.75|36153.75|36153.75|36153.75|36153.75|36153.75|36153.75|0
1644999510000|2022-02-16 08:18:30|36158.06|36158.06|36159.84|36159.84|36159.84|36159.84|36155.53|36155.53|0
1644999530000|2022-02-16 08:18:50|36151.23|36151.23|36146.92|36146.92|36151.23|36151.23|36146.92|36146.92|0
1644999550000|2022-02-16 08:19:10|36142.61|36142.61|36136.53|36136.53|36142.61|36142.61|36136.53|36136.53|0
1644999560000|2022-02-16 08:19:20|36127.92|36127.92|36127.92|36127.92|36127.92|36127.92|36127.92|36127.92|0
1644999600000|2022-02-16 08:20:00|36136.53|36136.53|36146.17|36146.17|36146.17|36146.17|36136.53|36136.53|0
1644999610000|2022-02-16 08:20:10|36141.86|36141.86|36133.25|36133.25|36141.86|36141.86|36133.25|36133.25|0
1644999620000|2022-02-16 08:20:20|36137.55|36137.55|36137.55|36137.55|36137.55|36137.55|36137.55|36137.55|0
1644999640000|2022-02-16 08:20:40|36133.25|36133.25|36133.25|36133.25|36133.25|36133.25|36133.25|36133.25|0
1644999660000|2022-02-16 08:21:00|36124.63|36124.63|36124.63|36124.63|36124.63|36124.63|36124.63|36124.63|0
1644999670000|2022-02-16 08:21:10|36119.3|36119.3|36110.69|36110.69|36119.3|36119.3|36110.69|36110.69|0
1644999680000|2022-02-16 08:21:20|36115|36115|36098.52|36098.52|36115|36115|36098.52|36098.52|0
1644999700000|2022-02-16 08:21:40|36094.22|36094.22|36094.22|36094.22|36094.22|36094.22|36094.22|36094.22|0
1644999710000|2022-02-16 08:21:50|36076.99|36076.99|36076.99|36076.99|36076.99|36076.99|36076.99|36076.99|0
1644999720000|2022-02-16 08:22:00|36068.38|36068.38|36068.38|36068.38|36076.99|36076.99|36068.38|36068.38|0
1644999750000|2022-02-16 08:22:30|36072.68|36072.68|36072.68|36072.68|36072.68|36072.68|36072.68|36072.68|0
1644999780000|2022-02-16 08:23:00|36081.3|36081.3|36076.99|36076.99|36085.6|36085.6|36076.99|36076.99|0
1644999790000|2022-02-16 08:23:10|36089.91|36089.91|36084.58|36084.58|36098.52|36098.52|36084.58|36084.58|0
1644999810000|2022-02-16 08:23:30|36080.27|36080.27|36080.27|36080.27|36080.27|36080.27|36080.27|36080.27|0
1644999820000|2022-02-16 08:23:40|36070.63|36070.63|36070.63|36070.63|36070.63|36070.63|36070.63|36070.63|0
1644999830000|2022-02-16 08:23:50|36074.94|36074.94|36074.94|36074.94|36074.94|36074.94|36074.94|36074.94|0
1644999840000|2022-02-16 08:24:00|36062.02|36062.02|36066.33|36066.33|36066.33|36066.33|36057.71|36057.71|0
1644999850000|2022-02-16 08:24:10|36069.88|36069.88|36082.8|36082.8|36082.8|36082.8|36069.88|36069.88|0
1644999870000|2022-02-16 08:24:30|36079.25|36079.25|36083.55|36083.55|36083.55|36083.55|36079.25|36079.25|0
1644999900000|2022-02-16 08:25:00|36074.94|36074.94|36062.02|36062.02|36074.94|36074.94|36062.02|36062.02|0
1644999910000|2022-02-16 08:25:10|36057.71|36057.71|36054.16|36054.16|36062.02|36062.02|36049.85|36049.85|0
1644999950000|2022-02-16 08:25:50|36058.47|36058.47|36058.47|36058.47|36058.47|36058.47|36058.47|36058.47|0
1644999960000|2022-02-16 08:26:00|36062.77|36062.77|36071.39|36071.39|36071.39|36071.39|36062.77|36062.77|0
1644999970000|2022-02-16 08:26:10|36080|36080|36080|36080|36080|36080|36080|36080|0
1644999980000|2022-02-16 08:26:20|36075.69|36075.69|36075.69|36075.69|36075.69|36075.69|36075.69|36075.69|0
1644999990000|2022-02-16 08:26:30|36071.39|36071.39|36073.16|36073.16|36073.16|36073.16|36071.39|36071.39|0
1645000000000|2022-02-16 08:26:40|36065.3|36065.3|36061|36061|36065.3|36065.3|36061|36061|0
1645000050000|2022-02-16 08:27:30|36078.22|36078.22|36078.22|36078.22|36078.22|36078.22|36078.22|36078.22|0
1645000060000|2022-02-16 08:27:40|36069.61|36069.61|36061|36061|36069.61|36069.61|36061|36061|0
1645000080000|2022-02-16 08:28:00|36073.92|36073.92|36065.3|36065.3|36078.22|36078.22|36065.3|36065.3|0
1645000090000|2022-02-16 08:28:10|36069.61|36069.61|36069.61|36069.61|36069.61|36069.61|36069.61|36069.61|0
1645000100000|2022-02-16 08:28:20|36065.3|36065.3|36065.3|36065.3|36065.3|36065.3|36065.3|36065.3|0
1645000110000|2022-02-16 08:28:30|36056.69|36056.69|36056.69|36056.69|36069.88|36069.88|36056.69|36056.69|0
1645000130000|2022-02-16 08:28:50|36061|36061|36061|36061|36061|36061|36061|36061|0
1645000140000|2022-02-16 08:29:00|36052.38|36052.38|36056.69|36056.69|36056.69|36056.69|36052.38|36052.38|0
1645000160000|2022-02-16 08:29:20|36052.38|36052.38|36052.38|36052.38|36052.38|36052.38|36052.38|36052.38|0
1645000170000|2022-02-16 08:29:30|36061|36061|36064.55|36064.55|36064.55|36064.55|36061|36061|0
1645000180000|2022-02-16 08:29:40|36060.24|36060.24|36060.24|36060.24|36060.24|36060.24|36060.24|36060.24|0
1645000210000|2022-02-16 08:30:10|36058.47|36058.47|36049.85|36049.85|36058.47|36058.47|36049.85|36049.85|0
1645000270000|2022-02-16 08:31:10|36062.77|36062.77|36058.47|36058.47|36062.77|36062.77|36058.47|36058.47|0
1645000300000|2022-02-16 08:31:40|36054.16|36054.16|36054.16|36054.16|36058.47|36058.47|36054.16|36054.16|0
1645000310000|2022-02-16 08:31:50|36062.77|36062.77|36058.47|36058.47|36062.77|36062.77|36058.47|36058.47|0
1645000320000|2022-02-16 08:32:00|36049.85|36049.85|36039.46|36039.46|36049.85|36049.85|36039.46|36039.46|0
1645000330000|2022-02-16 08:32:10|36052.38|36052.38|36056.69|36056.69|36056.69|36056.69|36052.38|36052.38|0
1645000340000|2022-02-16 08:32:20|36048.08|36048.08|36048.08|36048.08|36052.38|36052.38|36048.08|36048.08|0
1645000350000|2022-02-16 08:32:30|36056.69|36056.69|36048.08|36048.08|36056.69|36056.69|36048.08|36048.08|0
1645000360000|2022-02-16 08:32:40|36052.38|36052.38|36043.77|36043.77|36052.38|36052.38|36043.77|36043.77|0
1645000380000|2022-02-16 08:33:00|36052.38|36052.38|36052.38|36052.38|36052.38|36052.38|36052.38|36052.38|0
1645000390000|2022-02-16 08:33:10|36056.69|36056.69|36064.55|36064.55|36073.16|36073.16|36056.69|36056.69|0
1645000410000|2022-02-16 08:33:30|36066.33|36066.33|36062.02|36062.02|36066.33|36066.33|36062.02|36062.02|0
1645000430000|2022-02-16 08:33:50|36066.33|36066.33|36057.71|36057.71|36066.33|36066.33|36057.71|36057.71|0
1645000440000|2022-02-16 08:34:00|36062.02|36062.02|36053.41|36053.41|36062.02|36062.02|36053.41|36053.41|0
1645000450000|2022-02-16 08:34:10|36057.71|36057.71|36053.41|36053.41|36057.71|36057.71|36053.41|36053.41|0
1645000460000|2022-02-16 08:34:20|36066.33|36066.33|36066.33|36066.33|36066.33|36066.33|36066.33|36066.33|0
1645000470000|2022-02-16 08:34:30|36057.71|36057.71|36062.02|36062.02|36062.02|36062.02|36057.71|36057.71|0
1645000490000|2022-02-16 08:34:50|36057.71|36057.71|36061.27|36061.27|36063.05|36063.05|36057.71|36057.71|0
1645000500000|2022-02-16 08:35:00|36065.58|36065.58|36075.97|36075.97|36080.27|36080.27|36065.58|36065.58|0
1645000510000|2022-02-16 08:35:10|36071.66|36071.66|36071.66|36071.66|36071.66|36071.66|36071.66|36071.66|0
1645000520000|2022-02-16 08:35:20|36067.35|36067.35|36063.05|36063.05|36067.35|36067.35|36063.05|36063.05|0
1645000560000|2022-02-16 08:36:00|36068.38|36068.38|36081.3|36081.3|36081.3|36081.3|36068.38|36068.38|0
1645000580000|2022-02-16 08:36:20|36085.6|36085.6|36081.3|36081.3|36085.6|36085.6|36081.3|36081.3|0
1645000590000|2022-02-16 08:36:30|36089.91|36089.91|36085.6|36085.6|36089.91|36089.91|36085.6|36085.6|0
1645000610000|2022-02-16 08:36:50|36089.91|36089.91|36089.91|36089.91|36089.91|36089.91|36089.91|36089.91|0
1645000620000|2022-02-16 08:37:00|36094.22|36094.22|36101.33|36101.33|36107.14|36107.14|36094.22|36094.22|0
1645000640000|2022-02-16 08:37:20|36092.71|36092.71|36090.93|36090.93|36092.71|36092.71|36090.93|36090.93|0
1645000650000|2022-02-16 08:37:30|36095.24|36095.24|36080.54|36080.54|36095.24|36095.24|36080.54|36080.54|0
1645000660000|2022-02-16 08:37:40|36076.24|36076.24|36076.24|36076.24|36076.24|36076.24|36076.24|36076.24|0
1645000670000|2022-02-16 08:37:50|36084.85|36084.85|36089.16|36089.16|36089.16|36089.16|36084.85|36084.85|0
1645000680000|2022-02-16 08:38:00|36080.54|36080.54|36089.16|36089.16|36089.16|36089.16|36080.54|36080.54|0
1645000710000|2022-02-16 08:38:30|36094.49|36094.49|36090.93|36090.93|36094.49|36094.49|36086.63|36086.63|0
1645000720000|2022-02-16 08:38:40|36094.49|36094.49|36094.49|36094.49|36094.49|36094.49|36094.49|36094.49|0
1645000750000|2022-02-16 08:39:10|36085.88|36085.88|36098.8|36098.8|36098.8|36098.8|36085.88|36085.88|0
1645000760000|2022-02-16 08:39:20|36103.1|36103.1|36103.1|36103.1|36103.1|36103.1|36103.1|36103.1|0
1645000780000|2022-02-16 08:39:40|36098.8|36098.8|36094.49|36094.49|36098.8|36098.8|36094.49|36094.49|0
1645000790000|2022-02-16 08:39:50|36092.71|36092.71|36090.93|36090.93|36092.71|36092.71|36090.93|36090.93|0
1645000800000|2022-02-16 08:40:00|36086.63|36086.63|36078.02|36078.02|36086.63|36086.63|36078.02|36078.02|0
1645000810000|2022-02-16 08:40:10|36086.63|36086.63|36086.63|36086.63|36086.63|36086.63|36086.63|36086.63|0
1645000820000|2022-02-16 08:40:20|36082.32|36082.32|36078.02|36078.02|36082.32|36082.32|36078.02|36078.02|0
1645000830000|2022-02-16 08:40:30|36086.63|36086.63|36086.63|36086.63|36086.63|36086.63|36086.63|36086.63|0
1645000850000|2022-02-16 08:40:50|36078.02|36078.02|36086.63|36086.63|36086.63|36086.63|36078.02|36078.02|0
1645000860000|2022-02-16 08:41:00|36078.02|36078.02|36078.02|36078.02|36078.02|36078.02|36078.02|36078.02|0
1645000890000|2022-02-16 08:41:30|36073.71|36073.71|36073.71|36073.71|36073.71|36073.71|36073.71|36073.71|0
1645000910000|2022-02-16 08:41:50|36065.1|36065.1|36083.35|36083.35|36083.35|36083.35|36065.1|36065.1|0
1645000920000|2022-02-16 08:42:00|36087.65|36087.65|36083.35|36083.35|36087.65|36087.65|36074.73|36074.73|0
1645000930000|2022-02-16 08:42:10|36079.04|36079.04|36079.04|36079.04|36079.04|36079.04|36079.04|36079.04|0
1645000950000|2022-02-16 08:42:30|36070.43|36070.43|36074.73|36074.73|36074.73|36074.73|36070.43|36070.43|0
1645000960000|2022-02-16 08:42:40|36079.04|36079.04|36079.04|36079.04|36079.04|36079.04|36079.04|36079.04|0
1645000980000|2022-02-16 08:43:00|36083.35|36083.35|36091.96|36091.96|36093.74|36093.74|36083.35|36083.35|0
1645000990000|2022-02-16 08:43:10|36083.35|36083.35|36087.65|36087.65|36087.65|36087.65|36083.35|36083.35|0
1645001030000|2022-02-16 08:43:50|36084.1|36084.1|36071.18|36071.18|36084.1|36084.1|36071.18|36071.18|0
1645001050000|2022-02-16 08:44:10|36075.49|36075.49|36079.79|36079.79|36079.79|36079.79|36075.49|36075.49|0
1645001060000|2022-02-16 08:44:20|36075.49|36075.49|36075.49|36075.49|36075.49|36075.49|36075.49|36075.49|0
1645001070000|2022-02-16 08:44:30|36070.15|36070.15|36070.15|36070.15|36070.15|36070.15|36070.15|36070.15|0
1645001100000|2022-02-16 08:45:00|36078.77|36078.77|36074.46|36074.46|36078.77|36078.77|36074.46|36074.46|0
1645001110000|2022-02-16 08:45:10|36070.15|36070.15|36070.15|36070.15|36070.15|36070.15|36070.15|36070.15|0
1645001130000|2022-02-16 08:45:30|36065.85|36065.85|36055.46|36055.46|36065.85|36065.85|36055.46|36055.46|0
1645001150000|2022-02-16 08:45:50|36051.9|36051.9|36051.9|36051.9|36051.9|36051.9|36051.9|36051.9|0
1645001160000|2022-02-16 08:46:00|36038.98|36038.98|36038.98|36038.98|36043.29|36043.29|36034.68|36034.68|0
1645001200000|2022-02-16 08:46:40|36026.06|36026.06|36026.06|36026.06|36026.06|36026.06|36026.06|36026.06|0
1645001210000|2022-02-16 08:46:50|36013.15|36013.15|36013.15|36013.15|36013.15|36013.15|36013.15|36013.15|0
1645001220000|2022-02-16 08:47:00|36026.06|36026.06|36026.06|36026.06|36026.06|36026.06|36026.06|36026.06|0
1645001230000|2022-02-16 08:47:10|36031.4|36031.4|36031.4|36031.4|36031.4|36031.4|36031.4|36031.4|0
1645001260000|2022-02-16 08:47:40|36035.7|36035.7|36040.01|36040.01|36044.32|36044.32|36035.7|36035.7|0
1645001280000|2022-02-16 08:48:00|36044.32|36044.32|36044.32|36044.32|36044.32|36044.32|36044.32|36044.32|0
1645001300000|2022-02-16 08:48:20|36049.37|36049.37|36049.37|36049.37|36057.99|36057.99|36049.37|36049.37|0
1645001310000|2022-02-16 08:48:30|36053.68|36053.68|36053.68|36053.68|36053.68|36053.68|36053.68|36053.68|0
1645001320000|2022-02-16 08:48:40|36049.37|36049.37|36049.37|36049.37|36049.37|36049.37|36049.37|36049.37|0
1645001330000|2022-02-16 08:48:50|36053.68|36053.68|36057.99|36057.99|36057.99|36057.99|36053.68|36053.68|0
1645001340000|2022-02-16 08:49:00|36053.68|36053.68|36053.68|36053.68|36053.68|36053.68|36053.68|36053.68|0
1645001400000|2022-02-16 08:50:00|36062.29|36062.29|36083.83|36083.83|36083.83|36083.83|36062.29|36062.29|0
1645001410000|2022-02-16 08:50:10|36066.6|36066.6|36082.32|36082.32|36082.32|36082.32|36062.29|36062.29|0
1645001420000|2022-02-16 08:50:20|36078.02|36078.02|36078.02|36078.02|36078.02|36078.02|36078.02|36078.02|0
1645001430000|2022-02-16 08:50:30|36076.24|36076.24|36076.24|36076.24|36076.24|36076.24|36076.24|36076.24|0
1645001440000|2022-02-16 08:50:40|36071.93|36071.93|36071.93|36071.93|36071.93|36071.93|36071.93|36071.93|0
1645001490000|2022-02-16 08:51:30|36075.49|36075.49|36079.79|36079.79|36079.79|36079.79|36075.49|36075.49|0
1645001500000|2022-02-16 08:51:40|36071.93|36071.93|36073.71|36073.71|36073.71|36073.71|36071.93|36071.93|0
1645001550000|2022-02-16 08:52:30|36082.32|36082.32|36082.32|36082.32|36082.32|36082.32|36082.32|36082.32|0
1645001580000|2022-02-16 08:53:00|36078.02|36078.02|36078.02|36078.02|36078.02|36078.02|36078.02|36078.02|0
1645001590000|2022-02-16 08:53:10|36082.32|36082.32|36082.32|36082.32|36082.32|36082.32|36082.32|36082.32|0
1645001600000|2022-02-16 08:53:20|36069.4|36069.4|36049.37|36049.37|36069.4|36069.4|36049.37|36049.37|0
1645001610000|2022-02-16 08:53:30|36053.68|36053.68|36053.68|36053.68|36053.68|36053.68|36053.68|36053.68|0
1645001620000|2022-02-16 08:53:40|36057.99|36057.99|36057.99|36057.99|36057.99|36057.99|36057.99|36057.99|0
1645001630000|2022-02-16 08:53:50|36049.37|36049.37|36049.37|36049.37|36053.68|36053.68|36049.37|36049.37|0
1645001640000|2022-02-16 08:54:00|36053.68|36053.68|36053.68|36053.68|36053.68|36053.68|36053.68|36053.68|0
1645001710000|2022-02-16 08:55:10|36049.37|36049.37|36049.37|36049.37|36049.37|36049.37|36045.07|36045.07|0
1645001730000|2022-02-16 08:55:30|36041.51|36041.51|36041.51|36041.51|36041.51|36041.51|36041.51|36041.51|0
1645001740000|2022-02-16 08:55:40|36028.59|36028.59|36024.29|36024.29|36028.59|36028.59|36024.29|36024.29|0
1645001750000|2022-02-16 08:55:50|36028.59|36028.59|36019.98|36019.98|36028.59|36028.59|36019.98|36019.98|0
1645001760000|2022-02-16 08:56:00|36028.59|36028.59|36028.59|36028.59|36028.59|36028.59|36028.59|36028.59|0
1645001770000|2022-02-16 08:56:10|36032.9|36032.9|36031.12|36031.12|36032.9|36032.9|36031.12|36031.12|0
1645001790000|2022-02-16 08:56:30|36039.74|36039.74|36044.04|36044.04|36044.04|36044.04|36039.74|36039.74|0
1645001840000|2022-02-16 08:57:20|36035.43|36035.43|36035.43|36035.43|36035.43|36035.43|36035.43|36035.43|0
1645001860000|2022-02-16 08:57:40|36031.12|36031.12|36031.12|36031.12|36031.12|36031.12|36031.12|36031.12|0
1645001880000|2022-02-16 08:58:00|36035.43|36035.43|36042.27|36042.27|36044.04|36044.04|36035.43|36035.43|0
1645001890000|2022-02-16 08:58:10|36050.88|36050.88|36048.35|36048.35|36056.96|36056.96|36048.35|36048.35|0
1645001920000|2022-02-16 08:58:40|36056.96|36056.96|36052.66|36052.66|36061.27|36061.27|36052.66|36052.66|0
1645001940000|2022-02-16 08:59:00|36056.96|36056.96|36056.96|36056.96|36056.96|36056.96|36056.96|36056.96|0
1645001950000|2022-02-16 08:59:10|36061.27|36061.27|36056.96|36056.96|36061.27|36061.27|36056.96|36056.96|0
1645002000000|2022-02-16 09:00:00|36052.66|36052.66|36052.66|36052.66|36052.66|36052.66|36048.35|36048.35|0
1645002030000|2022-02-16 09:00:30|36048.35|36048.35|36048.35|36048.35|36048.35|36048.35|36048.35|36048.35|0
1645002040000|2022-02-16 09:00:40|36044.79|36044.79|36044.79|36044.79|36044.79|36044.79|36044.79|36044.79|0
1645002050000|2022-02-16 09:00:50|36049.1|36049.1|36049.1|36049.1|36049.1|36049.1|36049.1|36049.1|0
1645002070000|2022-02-16 09:01:10|36053.41|36053.41|36053.41|36053.41|36053.41|36053.41|36053.41|36053.41|0
1645002100000|2022-02-16 09:01:40|36049.1|36049.1|36043.02|36043.02|36049.1|36049.1|36043.02|36043.02|0
1645002110000|2022-02-16 09:01:50|36041.24|36041.24|36032.63|36032.63|36041.24|36041.24|36032.63|36032.63|0
1645002120000|2022-02-16 09:02:00|36036.93|36036.93|36032.63|36032.63|36036.93|36036.93|36032.63|36032.63|0
1645002140000|2022-02-16 09:02:20|36034.4|36034.4|36036.93|36036.93|36036.93|36036.93|36032.63|36032.63|0
1645002170000|2022-02-16 09:02:50|36041.24|36041.24|36043.02|36043.02|36043.02|36043.02|36041.24|36041.24|0
1645002180000|2022-02-16 09:03:00|36047.32|36047.32|36047.32|36047.32|36047.32|36047.32|36047.32|36047.32|0
1645002210000|2022-02-16 09:03:30|36045.55|36045.55|36041.24|36041.24|36049.85|36049.85|36041.24|36041.24|0
1645002220000|2022-02-16 09:03:40|36045.55|36045.55|36045.55|36045.55|36045.55|36045.55|36041.24|36041.24|0
1645002230000|2022-02-16 09:03:50|36036.93|36036.93|36036.93|36036.93|36036.93|36036.93|36036.93|36036.93|0
1645002240000|2022-02-16 09:04:00|36041.24|36041.24|36041.24|36041.24|36041.24|36041.24|36041.24|36041.24|0
1645002250000|2022-02-16 09:04:10|36032.63|36032.63|36036.93|36036.93|36036.93|36036.93|36032.63|36032.63|0
1645002260000|2022-02-16 09:04:20|36042.27|36042.27|36038.71|36038.71|36042.27|36042.27|36038.71|36038.71|0
1645002290000|2022-02-16 09:04:50|36034.4|36034.4|36030.1|36030.1|36034.4|36034.4|36025.79|36025.79|0
1645002300000|2022-02-16 09:05:00|36043.02|36043.02|36034.4|36034.4|36043.02|36043.02|36034.4|36034.4|0
1645002320000|2022-02-16 09:05:20|36036.18|36036.18|36036.18|36036.18|36036.18|36036.18|36036.18|36036.18|0
1645002350000|2022-02-16 09:05:50|36031.88|36031.88|36023.26|36023.26|36036.18|36036.18|36023.26|36023.26|0
1645002360000|2022-02-16 09:06:00|36018.96|36018.96|36018.96|36018.96|36018.96|36018.96|36018.96|36018.96|0
1645002420000|2022-02-16 09:07:00|36017.18|36017.18|36006.79|36006.79|36017.18|36017.18|36006.79|36006.79|0
1645002430000|2022-02-16 09:07:10|36011.1|36011.1|36017.18|36017.18|36017.18|36017.18|36011.1|36011.1|0
1645002440000|2022-02-16 09:07:20|36030.1|36030.1|36030.1|36030.1|36030.1|36030.1|36030.1|36030.1|0
1645002450000|2022-02-16 09:07:30|36028.32|36028.32|36015.4|36015.4|36028.32|36028.32|36015.4|36015.4|0
1645002500000|2022-02-16 09:08:20|36017.18|36017.18|36012.87|36012.87|36017.18|36017.18|36012.87|36012.87|0
1645002510000|2022-02-16 09:08:30|36008.57|36008.57|36012.87|36012.87|36012.87|36012.87|36004.26|36004.26|0
1645002540000|2022-02-16 09:09:00|36002.48|36002.48|36002.48|36002.48|36006.79|36006.79|36002.48|36002.48|0
1645002550000|2022-02-16 09:09:10|35998.93|35998.93|35998.93|35998.93|35998.93|35998.93|35998.93|35998.93|0
1645002560000|2022-02-16 09:09:20|36000.7|36000.7|36000.7|36000.7|36000.7|36000.7|36000.7|36000.7|0
1645002570000|2022-02-16 09:09:30|35996.4|35996.4|35996.4|35996.4|35996.4|35996.4|35996.4|35996.4|0
1645002600000|2022-02-16 09:10:00|36000.7|36000.7|36000.7|36000.7|36005.01|36005.01|36000.7|36000.7|0
1645002640000|2022-02-16 09:10:40|35996.4|35996.4|35996.4|35996.4|35996.4|35996.4|35996.4|35996.4|0
1645002660000|2022-02-16 09:11:00|35992.09|35992.09|35984.23|35984.23|35992.09|35992.09|35984.23|35984.23|0
1645002680000|2022-02-16 09:11:20|35997.15|35997.15|35997.15|35997.15|35997.15|35997.15|35992.84|35992.84|0
1645002690000|2022-02-16 09:11:30|36005.76|36005.76|36005.76|36005.76|36005.76|36005.76|36005.76|36005.76|0
1645002700000|2022-02-16 09:11:40|36010.07|36010.07|36005.76|36005.76|36010.07|36010.07|36005.76|36005.76|0
1645002710000|2022-02-16 09:11:50|36009.32|36009.32|36009.32|36009.32|36009.32|36009.32|36009.32|36009.32|0
1645002750000|2022-02-16 09:12:30|36013.62|36013.62|36013.62|36013.62|36013.62|36013.62|36013.62|36013.62|0
1645002810000|2022-02-16 09:13:30|36017.93|36017.93|36026.54|36026.54|36026.54|36026.54|36017.93|36017.93|0
1645002830000|2022-02-16 09:13:50|36030.85|36030.85|36030.85|36030.85|36030.85|36030.85|36030.85|36030.85|0
1645002840000|2022-02-16 09:14:00|36035.16|36035.16|36044.79|36044.79|36044.79|36044.79|36035.16|36035.16|0
1645002850000|2022-02-16 09:14:10|36040.49|36040.49|36023.26|36023.26|36040.49|36040.49|36023.26|36023.26|0
1645002860000|2022-02-16 09:14:20|36031.88|36031.88|36036.18|36036.18|36036.18|36036.18|36031.88|36031.88|0
1645002880000|2022-02-16 09:14:40|36040.49|36040.49|36040.49|36040.49|36040.49|36040.49|36040.49|36040.49|0
1645002890000|2022-02-16 09:14:50|36031.88|36031.88|36031.88|36031.88|36031.88|36031.88|36031.88|36031.88|0
1645002930000|2022-02-16 09:15:30|36040.49|36040.49|36040.49|36040.49|36040.49|36040.49|36040.49|36040.49|0
1645002940000|2022-02-16 09:15:40|36049.1|36049.1|36057.71|36057.71|36057.71|36057.71|36044.79|36044.79|0
1645002950000|2022-02-16 09:15:50|36062.02|36062.02|36062.02|36062.02|36062.02|36062.02|36062.02|36062.02|0
1645002980000|2022-02-16 09:16:20|36070.91|36070.91|36070.91|36070.91|36070.91|36070.91|36070.91|36070.91|0
1645002990000|2022-02-16 09:16:30|36075.21|36075.21|36070.91|36070.91|36075.21|36075.21|36070.91|36070.91|0
1645003020000|2022-02-16 09:17:00|36066.6|36066.6|36057.99|36057.99|36066.6|36066.6|36057.99|36057.99|0
1645003060000|2022-02-16 09:17:40|36066.6|36066.6|36070.91|36070.91|36070.91|36070.91|36066.6|36066.6|0
1645003070000|2022-02-16 09:17:50|36066.6|36066.6|36066.6|36066.6|36066.6|36066.6|36066.6|36066.6|0
1645003180000|2022-02-16 09:19:40|36062.29|36062.29|36062.29|36062.29|36062.29|36062.29|36062.29|36062.29|0
1645003200000|2022-02-16 09:20:00|36066.6|36066.6|36062.29|36062.29|36066.6|36066.6|36062.29|36062.29|0
1645003290000|2022-02-16 09:21:30|36057.99|36057.99|36049.37|36049.37|36057.99|36057.99|36049.37|36049.37|0
1645003300000|2022-02-16 09:21:40|36040.76|36040.76|36040.76|36040.76|36040.76|36040.76|36040.76|36040.76|0
1645003310000|2022-02-16 09:21:50|36049.37|36049.37|36040.76|36040.76|36049.37|36049.37|36040.76|36040.76|0
1645003350000|2022-02-16 09:22:30|36045.07|36045.07|36036.45|36036.45|36045.07|36045.07|36036.45|36036.45|0
1645003370000|2022-02-16 09:22:50|36040.76|36040.76|36045.07|36045.07|36045.07|36045.07|36040.76|36040.76|0
1645003390000|2022-02-16 09:23:10|36036.45|36036.45|36036.45|36036.45|36036.45|36036.45|36036.45|36036.45|0
1645003410000|2022-02-16 09:23:30|36040.76|36040.76|36040.76|36040.76|36040.76|36040.76|36040.76|36040.76|0
1645003420000|2022-02-16 09:23:40|36032.15|36032.15|36023.54|36023.54|36032.15|36032.15|36023.54|36023.54|0
1645003430000|2022-02-16 09:23:50|36027.84|36027.84|36027.84|36027.84|36032.15|36032.15|36027.84|36027.84|0
1645003440000|2022-02-16 09:24:00|36032.15|36032.15|36027.84|36027.84|36032.15|36032.15|36027.84|36027.84|0
1645003450000|2022-02-16 09:24:10|36032.15|36032.15|36036.45|36036.45|36045.07|36045.07|36032.15|36032.15|0
1645003470000|2022-02-16 09:24:30|36038.23|36038.23|36038.23|36038.23|36038.23|36038.23|36038.23|36038.23|0
1645003530000|2022-02-16 09:25:30|36042.54|36042.54|36042.54|36042.54|36042.54|36042.54|36042.54|36042.54|0
1645003550000|2022-02-16 09:25:50|36038.23|36038.23|36038.23|36038.23|36038.23|36038.23|36038.23|36038.23|0
1645003560000|2022-02-16 09:26:00|36033.93|36033.93|36033.93|36033.93|36033.93|36033.93|36033.93|36033.93|0
1645003610000|2022-02-16 09:26:50|36042.54|36042.54|36046.85|36046.85|36046.85|36046.85|36042.54|36042.54|0
1645003620000|2022-02-16 09:27:00|36048.62|36048.62|36048.62|36048.62|36048.62|36048.62|36044.32|36044.32|0
1645003650000|2022-02-16 09:27:30|36044.32|36044.32|36035.7|36035.7|36044.32|36044.32|36035.7|36035.7|0
1645003660000|2022-02-16 09:27:40|36040.01|36040.01|36040.01|36040.01|36040.01|36040.01|36040.01|36040.01|0
1645003680000|2022-02-16 09:28:00|36044.32|36044.32|36040.01|36040.01|36048.62|36048.62|36040.01|36040.01|0
1645003720000|2022-02-16 09:28:40|36035.7|36035.7|36031.4|36031.4|36035.7|36035.7|36031.4|36031.4|0
1645003750000|2022-02-16 09:29:10|36035.7|36035.7|36035.7|36035.7|36035.7|36035.7|36035.7|36035.7|0
1645003760000|2022-02-16 09:29:20|36040.01|36040.01|36040.01|36040.01|36040.01|36040.01|36040.01|36040.01|0
1645003770000|2022-02-16 09:29:30|36044.32|36044.32|36044.32|36044.32|36044.32|36044.32|36044.32|36044.32|0
1645003800000|2022-02-16 09:30:00|36048.62|36048.62|36048.62|36048.62|36048.62|36048.62|36048.62|36048.62|0
1645003810000|2022-02-16 09:30:10|36052.93|36052.93|36052.93|36052.93|36057.24|36057.24|36052.93|36052.93|0
1645003820000|2022-02-16 09:30:20|36048.62|36048.62|36054.71|36054.71|36057.24|36057.24|36048.62|36048.62|0
1645003830000|2022-02-16 09:30:30|36059.01|36059.01|36060.79|36060.79|36060.79|36060.79|36050.4|36050.4|0
1645003840000|2022-02-16 09:30:40|36057.24|36057.24|36040.76|36040.76|36057.24|36057.24|36040.76|36040.76|0
1645003860000|2022-02-16 09:31:00|36049.37|36049.37|36053.68|36053.68|36053.68|36053.68|36049.37|36049.37|0
1645003890000|2022-02-16 09:31:30|36049.37|36049.37|36049.37|36049.37|36049.37|36049.37|36049.37|36049.37|0
1645003910000|2022-02-16 09:31:50|36045.07|36045.07|36045.07|36045.07|36045.07|36045.07|36045.07|36045.07|0
1645003930000|2022-02-16 09:32:10|36046.85|36046.85|36051.15|36051.15|36059.76|36059.76|36046.85|36046.85|0
1645003940000|2022-02-16 09:32:20|36059.76|36059.76|36059.76|36059.76|36059.76|36059.76|36059.76|36059.76|0
1645003960000|2022-02-16 09:32:40|36067.63|36067.63|36071.93|36071.93|36071.93|36071.93|36067.63|36067.63|0
1645003970000|2022-02-16 09:32:50|36067.63|36067.63|36067.63|36067.63|36067.63|36067.63|36067.63|36067.63|0
1645003980000|2022-02-16 09:33:00|36059.01|36059.01|36067.63|36067.63|36067.63|36067.63|36059.01|36059.01|0
1645004000000|2022-02-16 09:33:20|36076.24|36076.24|36071.93|36071.93|36076.24|36076.24|36071.93|36071.93|0
1645004030000|2022-02-16 09:33:50|36059.01|36059.01|36050.4|36050.4|36059.01|36059.01|36050.4|36050.4|0
1645004040000|2022-02-16 09:34:00|36059.01|36059.01|36059.01|36059.01|36059.01|36059.01|36059.01|36059.01|0
1645004070000|2022-02-16 09:34:30|36063.32|36063.32|36050.4|36050.4|36063.32|36063.32|36050.4|36050.4|0
1645004080000|2022-02-16 09:34:40|36046.85|36046.85|36038.98|36038.98|36046.85|36046.85|36038.98|36038.98|0
1645004100000|2022-02-16 09:35:00|36030.37|36030.37|36030.37|36030.37|36030.37|36030.37|36030.37|36030.37|0
1645004110000|2022-02-16 09:35:10|36021.76|36021.76|36026.06|36026.06|36026.06|36026.06|36021.76|36021.76|0
1645004130000|2022-02-16 09:35:30|36030.37|36030.37|36030.37|36030.37|36030.37|36030.37|36030.37|36030.37|0
1645004140000|2022-02-16 09:35:40|36032.15|36032.15|36032.15|36032.15|36032.15|36032.15|36032.15|36032.15|0
1645004170000|2022-02-16 09:36:10|36035.7|36035.7|36035.7|36035.7|36035.7|36035.7|36035.7|36035.7|0
1645004210000|2022-02-16 09:36:50|36031.4|36031.4|36031.4|36031.4|36031.4|36031.4|36031.4|36031.4|0
1645004220000|2022-02-16 09:37:00|36035.7|36035.7|36035.7|36035.7|36035.7|36035.7|36035.7|36035.7|0
1645004230000|2022-02-16 09:37:10|36027.09|36027.09|36031.4|36031.4|36031.4|36031.4|36027.09|36027.09|0
1645004270000|2022-02-16 09:37:50|36029.62|36029.62|36029.62|36029.62|36029.62|36029.62|36029.62|36029.62|0
1645004330000|2022-02-16 09:38:50|36021.01|36021.01|36012.39|36012.39|36021.01|36021.01|36008.09|36008.09|0
1645004340000|2022-02-16 09:39:00|36016.7|36016.7|36016.7|36016.7|36016.7|36016.7|36016.7|36016.7|0
1645004360000|2022-02-16 09:39:20|36013.15|36013.15|36002.76|36002.76|36013.15|36013.15|36000.98|36000.98|0
1645004390000|2022-02-16 09:39:50|35998.45|35998.45|35998.45|35998.45|35998.45|35998.45|35998.45|35998.45|0
1645004400000|2022-02-16 09:40:00|36003.78|36003.78|36003.78|36003.78|36003.78|36003.78|36003.78|36003.78|0
1645004420000|2022-02-16 09:40:20|35995.17|35995.17|35991.61|35991.61|35995.17|35995.17|35991.61|35991.61|0
1645004430000|2022-02-16 09:40:30|35987.31|35987.31|35987.31|35987.31|35987.31|35987.31|35987.31|35987.31|0
1645004450000|2022-02-16 09:40:50|35995.92|35995.92|35991.61|35991.61|35995.92|35995.92|35991.61|35991.61|0
1645004460000|2022-02-16 09:41:00|35987.31|35987.31|35987.31|35987.31|35987.31|35987.31|35987.31|35987.31|0
1645004470000|2022-02-16 09:41:10|35992.64|35992.64|35992.64|35992.64|35992.64|35992.64|35992.64|35992.64|0
1645004520000|2022-02-16 09:42:00|35996.94|35996.94|35996.94|35996.94|35996.94|35996.94|35996.94|35996.94|0
1645004530000|2022-02-16 09:42:10|35988.33|35988.33|35988.33|35988.33|35988.33|35988.33|35988.33|35988.33|0
1645004560000|2022-02-16 09:42:40|35984.78|35984.78|35984.78|35984.78|35984.78|35984.78|35984.78|35984.78|0
1645004580000|2022-02-16 09:43:00|35993.39|35993.39|35993.39|35993.39|35993.39|35993.39|35993.39|35993.39|0
1645004590000|2022-02-16 09:43:10|35989.08|35989.08|35989.08|35989.08|35989.08|35989.08|35989.08|35989.08|0
1645004660000|2022-02-16 09:44:20|35984.78|35984.78|35984.78|35984.78|35984.78|35984.78|35984.78|35984.78|0
1645004670000|2022-02-16 09:44:30|35980.47|35980.47|35980.47|35980.47|35980.47|35980.47|35980.47|35980.47|0
1645004700000|2022-02-16 09:45:00|35984.78|35984.78|35980.47|35980.47|35984.78|35984.78|35980.47|35980.47|0
1645004720000|2022-02-16 09:45:20|35984.78|35984.78|35980.47|35980.47|35984.78|35984.78|35980.47|35980.47|0
1645004750000|2022-02-16 09:45:50|35971.86|35971.86|35971.86|35971.86|35971.86|35971.86|35971.86|35971.86|0
1645004790000|2022-02-16 09:46:30|35967.55|35967.55|35967.55|35967.55|35967.55|35967.55|35967.55|35967.55|0
1645004820000|2022-02-16 09:47:00|35964|35964|35959.69|35959.69|35964|35964|35959.69|35959.69|0
1645004840000|2022-02-16 09:47:20|35963.24|35963.24|35959.69|35959.69|35963.24|35963.24|35959.69|35959.69|0
1645004850000|2022-02-16 09:47:30|35951.08|35951.08|35944.99|35944.99|35951.08|35951.08|35944.99|35944.99|0
1645004870000|2022-02-16 09:47:50|35932.07|35932.07|35943.22|35943.22|35943.22|35943.22|35930.3|35930.3|0
1645004880000|2022-02-16 09:48:00|35944.99|35944.99|35944.99|35944.99|35944.99|35944.99|35944.99|35944.99|0
1645004890000|2022-02-16 09:48:10|35962.22|35962.22|35962.22|35962.22|35962.22|35962.22|35962.22|35962.22|0
1645004910000|2022-02-16 09:48:30|35949.3|35949.3|35949.3|35949.3|35949.3|35949.3|35949.3|35949.3|0
1645004960000|2022-02-16 09:49:20|35953.61|35953.61|35955.38|35955.38|35955.38|35955.38|35953.61|35953.61|0
1645004980000|2022-02-16 09:49:40|35959.69|35959.69|35959.69|35959.69|35959.69|35959.69|35959.69|35959.69|0
1645005000000|2022-02-16 09:50:00|35968.3|35968.3|35968.3|35968.3|35968.3|35968.3|35968.3|35968.3|0
1645005010000|2022-02-16 09:50:10|35964|35964|35964|35964|35964|35964|35964|35964|0
1645005020000|2022-02-16 09:50:20|35955.38|35955.38|35955.38|35955.38|35955.38|35955.38|35955.38|35955.38|0
1645005030000|2022-02-16 09:50:30|35946.77|35946.77|35946.77|35946.77|35946.77|35946.77|35946.77|35946.77|0
1645005040000|2022-02-16 09:50:40|35948.55|35948.55|35957.16|35957.16|35957.16|35957.16|35948.55|35948.55|0
1645005100000|2022-02-16 09:51:40|35955.38|35955.38|35959.69|35959.69|35959.69|35959.69|35955.38|35955.38|0
1645005190000|2022-02-16 09:53:10|35951.08|35951.08|35959.69|35959.69|35959.69|35959.69|35951.08|35951.08|0
1645005210000|2022-02-16 09:53:30|35955.38|35955.38|35955.38|35955.38|35955.38|35955.38|35955.38|35955.38|0
1645005230000|2022-02-16 09:53:50|35951.08|35951.08|35951.08|35951.08|35951.08|35951.08|35951.08|35951.08|0
1645005250000|2022-02-16 09:54:10|35952.85|35952.85|35930.3|35930.3|35952.85|35952.85|35930.3|35930.3|0
1645005260000|2022-02-16 09:54:20|35925.99|35925.99|35924.21|35924.21|35925.99|35925.99|35924.21|35924.21|0
1645005270000|2022-02-16 09:54:30|35928.52|35928.52|35924.21|35924.21|35928.52|35928.52|35924.21|35924.21|0
1645005280000|2022-02-16 09:54:40|35928.52|35928.52|35928.52|35928.52|35928.52|35928.52|35928.52|35928.52|0
1645005310000|2022-02-16 09:55:10|35932.83|35932.83|35932.83|35932.83|35932.83|35932.83|35932.83|35932.83|0
1645005370000|2022-02-16 09:56:10|35924.21|35924.21|35915.6|35915.6|35924.21|35924.21|35906.99|35906.99|0
1645005380000|2022-02-16 09:56:20|35911.29|35911.29|35911.29|35911.29|35911.29|35911.29|35911.29|35911.29|0
1645005400000|2022-02-16 09:56:40|35906.99|35906.99|35911.29|35911.29|35911.29|35911.29|35906.99|35906.99|0
1645005410000|2022-02-16 09:56:50|35906.99|35906.99|35906.99|35906.99|35906.99|35906.99|35906.99|35906.99|0
1645005460000|2022-02-16 09:57:40|35905.21|35905.21|35905.21|35905.21|35905.21|35905.21|35905.21|35905.21|0
1645005480000|2022-02-16 09:58:00|35896.6|35896.6|35896.6|35896.6|35896.6|35896.6|35896.6|35896.6|0
1645005510000|2022-02-16 09:58:30|35909.52|35909.52|35891.54|35891.54|35914.85|35914.85|35891.54|35891.54|0
1645005520000|2022-02-16 09:58:40|35878.62|35878.62|35854.28|35854.28|35878.62|35878.62|35854.28|35854.28|0
1645005530000|2022-02-16 09:58:50|35862.15|35862.15|35853.53|35853.53|35862.15|35862.15|35853.53|35853.53|0
1645005560000|2022-02-16 09:59:20|35844.92|35844.92|35844.92|35844.92|35844.92|35844.92|35844.92|35844.92|0
1645005580000|2022-02-16 09:59:40|35841.37|35841.37|35841.37|35841.37|35841.37|35841.37|35841.37|35841.37|0
1645005600000|2022-02-16 10:00:00|35845.67|35845.67|35845.67|35845.67|35845.67|35845.67|35845.67|35845.67|0
1645005650000|2022-02-16 10:00:50|35837.06|35837.06|35837.06|35837.06|35837.06|35837.06|35837.06|35837.06|0
1645005670000|2022-02-16 10:01:10|35841.37|35841.37|35841.37|35841.37|35841.37|35841.37|35841.37|35841.37|0
1645005730000|2022-02-16 10:02:10|35845.67|35845.67|35845.67|35845.67|35845.67|35845.67|35845.67|35845.67|0
1645005750000|2022-02-16 10:02:30|35854.28|35854.28|35849.98|35849.98|35854.28|35854.28|35849.98|35849.98|0
1645005760000|2022-02-16 10:02:40|35841.37|35841.37|35841.37|35841.37|35841.37|35841.37|35841.37|35841.37|0
1645005780000|2022-02-16 10:03:00|35845.67|35845.67|35845.67|35845.67|35845.67|35845.67|35845.67|35845.67|0
1645005820000|2022-02-16 10:03:40|35838.84|35838.84|35830.22|35830.22|35838.84|35838.84|35830.22|35830.22|0
1645005830000|2022-02-16 10:03:50|35834.53|35834.53|35821.61|35821.61|35834.53|35834.53|35821.61|35821.61|0
1645005840000|2022-02-16 10:04:00|35830.22|35830.22|35830.22|35830.22|35830.22|35830.22|35830.22|35830.22|0
1645005870000|2022-02-16 10:04:30|35826.67|35826.67|35826.67|35826.67|35826.67|35826.67|35826.67|35826.67|0
1645005900000|2022-02-16 10:05:00|35830.98|35830.98|35839.59|35839.59|35839.59|35839.59|35830.98|35830.98|0
1645005930000|2022-02-16 10:05:30|35841.37|35841.37|35841.37|35841.37|35841.37|35841.37|35841.37|35841.37|0
1645005950000|2022-02-16 10:05:50|35843.14|35843.14|35843.14|35843.14|35843.14|35843.14|35843.14|35843.14|0
1645005960000|2022-02-16 10:06:00|35834.53|35834.53|35838.84|35838.84|35838.84|35838.84|35834.53|35834.53|0
1645005980000|2022-02-16 10:06:20|35830.22|35830.22|35830.22|35830.22|35830.22|35830.22|35830.22|35830.22|0
1645005990000|2022-02-16 10:06:30|35825.92|35825.92|35825.92|35825.92|35825.92|35825.92|35825.92|35825.92|0
1645006000000|2022-02-16 10:06:40|35821.61|35821.61|35817.3|35817.3|35821.61|35821.61|35817.3|35817.3|0
1645006010000|2022-02-16 10:06:50|35813.75|35813.75|35813.75|35813.75|35813.75|35813.75|35813.75|35813.75|0
1645006030000|2022-02-16 10:07:10|35818.06|35818.06|35818.06|35818.06|35818.06|35818.06|35818.06|35818.06|0
1645006050000|2022-02-16 10:07:30|35809.44|35809.44|35813.75|35813.75|35813.75|35813.75|35805.14|35805.14|0
1645006060000|2022-02-16 10:07:40|35800.83|35800.83|35800.83|35800.83|35800.83|35800.83|35800.83|35800.83|0
1645006080000|2022-02-16 10:08:00|35809.44|35809.44|35809.44|35809.44|35809.44|35809.44|35809.44|35809.44|0
1645006090000|2022-02-16 10:08:10|35800.83|35800.83|35800.83|35800.83|35800.83|35800.83|35800.83|35800.83|0
1645006110000|2022-02-16 10:08:30|35799.05|35799.05|35797.28|35797.28|35799.05|35799.05|35797.28|35797.28|0
1645006120000|2022-02-16 10:08:40|35801.58|35801.58|35801.58|35801.58|35801.58|35801.58|35801.58|35801.58|0
1645006130000|2022-02-16 10:08:50|35797.28|35797.28|35797.28|35797.28|35797.28|35797.28|35797.28|35797.28|0
1645006190000|2022-02-16 10:09:50|35784.36|35784.36|35784.36|35784.36|35784.36|35784.36|35780.05|35780.05|0
1645006200000|2022-02-16 10:10:00|35782.58|35782.58|35782.58|35782.58|35782.58|35782.58|35782.58|35782.58|0
1645006230000|2022-02-16 10:10:30|35791.19|35791.19|35782.58|35782.58|35791.19|35791.19|35782.58|35782.58|0
1645006270000|2022-02-16 10:11:10|35778.27|35778.27|35773.97|35773.97|35778.27|35778.27|35773.97|35773.97|0
1645006290000|2022-02-16 10:11:30|35770.41|35770.41|35770.41|35770.41|35770.41|35770.41|35770.41|35770.41|0
1645006360000|2022-02-16 10:12:40|35766.1|35766.1|35766.1|35766.1|35766.1|35766.1|35766.1|35766.1|0
1645006370000|2022-02-16 10:12:50|35757.49|35757.49|35757.49|35757.49|35757.49|35757.49|35757.49|35757.49|0
1645006380000|2022-02-16 10:13:00|35766.1|35766.1|35766.1|35766.1|35766.1|35766.1|35766.1|35766.1|0
1645006390000|2022-02-16 10:13:10|35757.49|35757.49|35757.49|35757.49|35757.49|35757.49|35757.49|35757.49|0
1645006430000|2022-02-16 10:13:50|35766.1|35766.1|35764.33|35764.33|35766.1|35766.1|35764.33|35764.33|0
1645006440000|2022-02-16 10:14:00|35760.02|35760.02|35760.02|35760.02|35760.02|35760.02|35760.02|35760.02|0
1645006460000|2022-02-16 10:14:20|35755.71|35755.71|35755.71|35755.71|35755.71|35755.71|35751.41|35751.41|0
1645006480000|2022-02-16 10:14:40|35760.02|35760.02|35751.41|35751.41|35760.02|35760.02|35751.41|35751.41|0
1645006500000|2022-02-16 10:15:00|35747.1|35747.1|35747.1|35747.1|35747.1|35747.1|35747.1|35747.1|0
1645006520000|2022-02-16 10:15:20|35755.71|35755.71|35747.1|35747.1|35755.71|35755.71|35747.1|35747.1|0
1645006570000|2022-02-16 10:16:10|35742.8|35742.8|35742.8|35742.8|35742.8|35742.8|35742.8|35742.8|0
1645006590000|2022-02-16 10:16:30|35738.49|35738.49|35738.49|35738.49|35738.49|35738.49|35738.49|35738.49|0
1645006600000|2022-02-16 10:16:40|35734.18|35734.18|35734.18|35734.18|35734.18|35734.18|35734.18|35734.18|0
1645006630000|2022-02-16 10:17:10|35729.88|35729.88|35725.57|35725.57|35734.18|35734.18|35725.57|35725.57|0
1645006640000|2022-02-16 10:17:20|35722.01|35722.01|35722.01|35722.01|35722.01|35722.01|35722.01|35722.01|0
1645006650000|2022-02-16 10:17:30|35730.63|35730.63|35730.63|35730.63|35730.63|35730.63|35730.63|35730.63|0
1645006660000|2022-02-16 10:17:40|35722.01|35722.01|35717.71|35717.71|35722.01|35722.01|35717.71|35717.71|0
1645006670000|2022-02-16 10:17:50|35726.32|35726.32|35717.71|35717.71|35726.32|35726.32|35713.4|35713.4|0
1645006680000|2022-02-16 10:18:00|35709.1|35709.1|35709.1|35709.1|35709.1|35709.1|35709.1|35709.1|0
1645006690000|2022-02-16 10:18:10|35704.79|35704.79|35704.79|35704.79|35704.79|35704.79|35704.79|35704.79|0
1645006700000|2022-02-16 10:18:20|35709.1|35709.1|35698.71|35698.71|35709.1|35709.1|35698.71|35698.71|0
1645006730000|2022-02-16 10:18:50|35694.4|35694.4|35677.17|35677.17|35694.4|35694.4|35677.17|35677.17|0
1645006740000|2022-02-16 10:19:00|35668.56|35668.56|35664.25|35664.25|35668.56|35668.56|35664.25|35664.25|0
1645006750000|2022-02-16 10:19:10|35659.95|35659.95|35659.95|35659.95|35664.25|35664.25|35659.95|35659.95|0
1645006760000|2022-02-16 10:19:20|35668.56|35668.56|35651.33|35651.33|35668.56|35668.56|35651.33|35651.33|0
1645006770000|2022-02-16 10:19:30|35647.03|35647.03|35643.47|35643.47|35647.03|35647.03|35643.47|35643.47|0
1645006790000|2022-02-16 10:19:50|35647.78|35647.78|35652.09|35652.09|35652.09|35652.09|35647.78|35647.78|0
1645006800000|2022-02-16 10:20:00|35656.39|35656.39|35660.7|35660.7|35660.7|35660.7|35656.39|35656.39|0
1645006810000|2022-02-16 10:20:10|35673.62|35673.62|35669.31|35669.31|35673.62|35673.62|35669.31|35669.31|0
1645006820000|2022-02-16 10:20:20|35660.7|35660.7|35665.01|35665.01|35665.01|35665.01|35660.7|35660.7|0
1645006860000|2022-02-16 10:21:00|35669.31|35669.31|35669.31|35669.31|35669.31|35669.31|35669.31|35669.31|0
1645006870000|2022-02-16 10:21:10|35667.53|35667.53|35650.31|35650.31|35669.31|35669.31|35650.31|35650.31|0
1645006880000|2022-02-16 10:21:20|35658.92|35658.92|35658.92|35658.92|35658.92|35658.92|35658.92|35658.92|0
1645006890000|2022-02-16 10:21:30|35663.23|35663.23|35654.62|35654.62|35663.23|35663.23|35654.62|35654.62|0
1645006900000|2022-02-16 10:21:40|35658.92|35658.92|35658.92|35658.92|35658.92|35658.92|35658.92|35658.92|0
1645006910000|2022-02-16 10:21:50|35663.23|35663.23|35698.71|35698.71|35698.71|35698.71|35663.23|35663.23|0
1645006920000|2022-02-16 10:22:00|35702.26|35702.26|35702.26|35702.26|35702.26|35702.26|35702.26|35702.26|0
1645006930000|2022-02-16 10:22:10|35685.03|35685.03|35680.73|35680.73|35685.03|35685.03|35680.73|35680.73|0
1645006940000|2022-02-16 10:22:20|35672.11|35672.11|35668.56|35668.56|35672.11|35672.11|35668.56|35668.56|0
1645006960000|2022-02-16 10:22:40|35655.64|35655.64|35655.64|35655.64|35655.64|35655.64|35655.64|35655.64|0
1645006980000|2022-02-16 10:23:00|35652.09|35652.09|35652.09|35652.09|35652.09|35652.09|35652.09|35652.09|0
1645006990000|2022-02-16 10:23:10|35643.47|35643.47|35647.78|35647.78|35647.78|35647.78|35639.17|35639.17|0
1645007010000|2022-02-16 10:23:30|35652.09|35652.09|35652.09|35652.09|35652.09|35652.09|35652.09|35652.09|0
1645007020000|2022-02-16 10:23:40|35647.78|35647.78|35626.25|35626.25|35647.78|35647.78|35613.33|35613.33|0
1645007030000|2022-02-16 10:23:50|35617.63|35617.63|35617.63|35617.63|35617.63|35617.63|35617.63|35617.63|0
1645007040000|2022-02-16 10:24:00|35621.94|35621.94|35621.94|35621.94|35621.94|35621.94|35621.94|35621.94|0
1645007050000|2022-02-16 10:24:10|35617.63|35617.63|35617.63|35617.63|35617.63|35617.63|35617.63|35617.63|0
1645007060000|2022-02-16 10:24:20|35613.33|35613.33|35613.33|35613.33|35613.33|35613.33|35613.33|35613.33|0
1645007070000|2022-02-16 10:24:30|35600.41|35600.41|35591.8|35591.8|35604.71|35604.71|35591.8|35591.8|0
1645007080000|2022-02-16 10:24:40|35600.41|35600.41|35600.41|35600.41|35600.41|35600.41|35600.41|35600.41|0
1645007090000|2022-02-16 10:24:50|35604.71|35604.71|35604.71|35604.71|35613.33|35613.33|35604.71|35604.71|0
1645007110000|2022-02-16 10:25:10|35601.16|35601.16|35583.93|35583.93|35601.16|35601.16|35583.93|35583.93|0
1645007120000|2022-02-16 10:25:20|35582.16|35582.16|35590.77|35590.77|35590.77|35590.77|35582.16|35582.16|0
1645007130000|2022-02-16 10:25:30|35595.08|35595.08|35599.38|35599.38|35608|35608|35595.08|35595.08|0
1645007140000|2022-02-16 10:25:40|35595.08|35595.08|35590.77|35590.77|35595.08|35595.08|35590.77|35590.77|0
1645007190000|2022-02-16 10:26:30|35595.08|35595.08|35603.69|35603.69|35603.69|35603.69|35595.08|35595.08|0
1645007210000|2022-02-16 10:26:50|35608|35608|35612.3|35612.3|35612.3|35612.3|35608|35608|0
1645007230000|2022-02-16 10:27:10|35614.08|35614.08|35609.77|35609.77|35622.69|35622.69|35609.77|35609.77|0
1645007240000|2022-02-16 10:27:20|35614.08|35614.08|35609.77|35609.77|35614.08|35614.08|35609.77|35609.77|0
1645007260000|2022-02-16 10:27:40|35611.55|35611.55|35611.55|35611.55|35611.55|35611.55|35611.55|35611.55|0
1645007280000|2022-02-16 10:28:00|35608|35608|35603.69|35603.69|35608|35608|35603.69|35603.69|0
1645007290000|2022-02-16 10:28:10|35599.38|35599.38|35590.77|35590.77|35599.38|35599.38|35590.77|35590.77|0
1645007320000|2022-02-16 10:28:40|35599.38|35599.38|35599.38|35599.38|35599.38|35599.38|35599.38|35599.38|0
1645007330000|2022-02-16 10:28:50|35597.61|35597.61|35606.22|35606.22|35606.22|35606.22|35597.61|35597.61|0
1645007340000|2022-02-16 10:29:00|35601.91|35601.91|35601.91|35601.91|35601.91|35601.91|35601.91|35601.91|0
1645007350000|2022-02-16 10:29:10|35605.47|35605.47|35614.08|35614.08|35614.08|35614.08|35605.47|35605.47|0
1645007370000|2022-02-16 10:29:30|35618.39|35618.39|35618.39|35618.39|35618.39|35618.39|35618.39|35618.39|0
1645007380000|2022-02-16 10:29:40|35622.69|35622.69|35618.39|35618.39|35622.69|35622.69|35618.39|35618.39|0
1645007390000|2022-02-16 10:29:50|35614.08|35614.08|35605.47|35605.47|35614.08|35614.08|35605.47|35605.47|0
1645007400000|2022-02-16 10:30:00|35601.16|35601.16|35614.08|35614.08|35614.08|35614.08|35601.16|35601.16|0
1645007410000|2022-02-16 10:30:10|35609.77|35609.77|35609.77|35609.77|35609.77|35609.77|35609.77|35609.77|0
1645007420000|2022-02-16 10:30:20|35618.39|35618.39|35628.78|35628.78|35630.55|35630.55|35618.39|35618.39|0
1645007430000|2022-02-16 10:30:30|35630.55|35630.55|35630.55|35630.55|35630.55|35630.55|35630.55|35630.55|0
1645007440000|2022-02-16 10:30:40|35634.86|35634.86|35634.86|35634.86|35634.86|35634.86|35634.86|35634.86|0
1645007460000|2022-02-16 10:31:00|35631.31|35631.31|35639.92|35639.92|35639.92|35639.92|35631.31|35631.31|0
1645007470000|2022-02-16 10:31:10|35635.61|35635.61|35635.61|35635.61|35635.61|35635.61|35635.61|35635.61|0
1645007480000|2022-02-16 10:31:20|35631.31|35631.31|35635.61|35635.61|35639.92|35639.92|35631.31|35631.31|0
1645007490000|2022-02-16 10:31:30|35644.23|35644.23|35652.84|35652.84|35652.84|35652.84|35644.23|35644.23|0
1645007520000|2022-02-16 10:32:00|35644.23|35644.23|35635.61|35635.61|35648.53|35648.53|35635.61|35635.61|0
1645007540000|2022-02-16 10:32:20|35631.31|35631.31|35631.31|35631.31|35631.31|35631.31|35631.31|35631.31|0
1645007580000|2022-02-16 10:33:00|35634.86|35634.86|35634.86|35634.86|35634.86|35634.86|35634.86|35634.86|0
1645007590000|2022-02-16 10:33:10|35643.47|35643.47|35634.86|35634.86|35647.78|35647.78|35634.86|35634.86|0
1645007610000|2022-02-16 10:33:30|35626.25|35626.25|35626.25|35626.25|35626.25|35626.25|35626.25|35626.25|0
1645007650000|2022-02-16 10:34:10|35628.02|35628.02|35628.02|35628.02|35628.02|35628.02|35628.02|35628.02|0
1645007670000|2022-02-16 10:34:30|35636.64|35636.64|35636.64|35636.64|35636.64|35636.64|35636.64|35636.64|0
1645007680000|2022-02-16 10:34:40|35619.41|35619.41|35619.41|35619.41|35623.72|35623.72|35619.41|35619.41|0
1645007730000|2022-02-16 10:35:30|35632.33|35632.33|35632.33|35632.33|35636.64|35636.64|35632.33|35632.33|0
1645007740000|2022-02-16 10:35:40|35628.02|35628.02|35628.02|35628.02|35628.02|35628.02|35628.02|35628.02|0
1645007750000|2022-02-16 10:35:50|35632.33|35632.33|35632.33|35632.33|35632.33|35632.33|35632.33|35632.33|0
1645007760000|2022-02-16 10:36:00|35628.02|35628.02|35628.02|35628.02|35628.02|35628.02|35628.02|35628.02|0
1645007770000|2022-02-16 10:36:10|35623.72|35623.72|35623.72|35623.72|35632.33|35632.33|35623.72|35623.72|0
1645007790000|2022-02-16 10:36:30|35628.02|35628.02|35615.11|35615.11|35628.02|35628.02|35615.11|35615.11|0
1645007800000|2022-02-16 10:36:40|35609.77|35609.77|35608|35608|35609.77|35609.77|35608|35608|0
1645007820000|2022-02-16 10:37:00|35606.22|35606.22|35606.22|35606.22|35606.22|35606.22|35606.22|35606.22|0
1645007830000|2022-02-16 10:37:10|35601.91|35601.91|35597.61|35597.61|35601.91|35601.91|35597.61|35597.61|0
1645007860000|2022-02-16 10:37:40|35584.69|35584.69|35584.69|35584.69|35584.69|35584.69|35584.69|35584.69|0
1645007870000|2022-02-16 10:37:50|35580.38|35580.38|35593.3|35593.3|35593.3|35593.3|35580.38|35580.38|0
1645007900000|2022-02-16 10:38:20|35591.52|35591.52|35582.91|35582.91|35591.52|35591.52|35582.91|35582.91|0
1645007940000|2022-02-16 10:39:00|35581.13|35581.13|35576.83|35576.83|35589.75|35589.75|35576.83|35576.83|0
1645007950000|2022-02-16 10:39:10|35585.44|35585.44|35585.44|35585.44|35585.44|35585.44|35585.44|35585.44|0
1645007960000|2022-02-16 10:39:20|35589.75|35589.75|35585.44|35585.44|35594.05|35594.05|35585.44|35585.44|0
1645007980000|2022-02-16 10:39:40|35594.05|35594.05|35594.05|35594.05|35594.05|35594.05|35594.05|35594.05|0
1645008000000|2022-02-16 10:40:00|35589.75|35589.75|35602.66|35602.66|35602.66|35602.66|35589.75|35589.75|0
1645008010000|2022-02-16 10:40:10|35600.89|35600.89|35600.89|35600.89|35600.89|35600.89|35600.89|35600.89|0
1645008020000|2022-02-16 10:40:20|35592.27|35592.27|35592.27|35592.27|35596.58|35596.58|35592.27|35592.27|0
1645008030000|2022-02-16 10:40:30|35600.89|35600.89|35600.89|35600.89|35600.89|35600.89|35600.89|35600.89|0
1645008070000|2022-02-16 10:41:10|35609.5|35609.5|35609.5|35609.5|35609.5|35609.5|35609.5|35609.5|0
1645008080000|2022-02-16 10:41:20|35613.81|35613.81|35632.06|35632.06|35632.06|35632.06|35613.81|35613.81|0
1645008090000|2022-02-16 10:41:30|35636.36|35636.36|35623.45|35623.45|35636.36|35636.36|35623.45|35623.45|0
1645008100000|2022-02-16 10:41:40|35632.06|35632.06|35636.36|35636.36|35636.36|35636.36|35632.06|35632.06|0
1645008110000|2022-02-16 10:41:50|35623.45|35623.45|35623.45|35623.45|35623.45|35623.45|35623.45|35623.45|0
1645008120000|2022-02-16 10:42:00|35627.75|35627.75|35627.75|35627.75|35627.75|35627.75|35627.75|35627.75|0
1645008140000|2022-02-16 10:42:20|35632.06|35632.06|35632.06|35632.06|35632.06|35632.06|35632.06|35632.06|0
1645008170000|2022-02-16 10:42:50|35627.75|35627.75|35627.75|35627.75|35627.75|35627.75|35627.75|35627.75|0
1645008200000|2022-02-16 10:43:20|35632.06|35632.06|35632.06|35632.06|35632.06|35632.06|35632.06|35632.06|0
1645008240000|2022-02-16 10:44:00|35636.36|35636.36|35636.36|35636.36|35636.36|35636.36|35627.75|35627.75|0
1645008250000|2022-02-16 10:44:10|35632.06|35632.06|35640.67|35640.67|35640.67|35640.67|35632.06|35632.06|0
1645008270000|2022-02-16 10:44:30|35644.23|35644.23|35644.23|35644.23|35644.23|35644.23|35644.23|35644.23|0
1645008280000|2022-02-16 10:44:40|35654.62|35654.62|35667.53|35667.53|35667.53|35667.53|35654.62|35654.62|0
1645008290000|2022-02-16 10:44:50|35663.23|35663.23|35654.62|35654.62|35663.23|35663.23|35654.62|35654.62|0
1645008300000|2022-02-16 10:45:00|35658.92|35658.92|35658.92|35658.92|35658.92|35658.92|35658.92|35658.92|0
1645008310000|2022-02-16 10:45:10|35650.31|35650.31|35658.92|35658.92|35658.92|35658.92|35650.31|35650.31|0
1645008330000|2022-02-16 10:45:30|35663.23|35663.23|35667.53|35667.53|35667.53|35667.53|35658.92|35658.92|0
1645008350000|2022-02-16 10:45:50|35680.45|35680.45|35680.45|35680.45|35680.45|35680.45|35680.45|35680.45|0
1645008360000|2022-02-16 10:46:00|35676.15|35676.15|35684.76|35684.76|35684.76|35684.76|35676.15|35676.15|0
1645008370000|2022-02-16 10:46:10|35689.07|35689.07|35689.07|35689.07|35689.07|35689.07|35689.07|35689.07|0
1645008390000|2022-02-16 10:46:30|35684.76|35684.76|35684.76|35684.76|35684.76|35684.76|35684.76|35684.76|0
1645008400000|2022-02-16 10:46:40|35689.07|35689.07|35697.68|35697.68|35697.68|35697.68|35689.07|35689.07|0
1645008410000|2022-02-16 10:46:50|35701.99|35701.99|35703.76|35703.76|35703.76|35703.76|35701.99|35701.99|0
1645008420000|2022-02-16 10:47:00|35712.38|35712.38|35699.46|35699.46|35712.38|35712.38|35695.15|35695.15|0
1645008430000|2022-02-16 10:47:10|35697.68|35697.68|35665.76|35665.76|35697.68|35697.68|35665.76|35665.76|0
1645008460000|2022-02-16 10:47:40|35670.06|35670.06|35670.06|35670.06|35670.06|35670.06|35670.06|35670.06|0
1645008480000|2022-02-16 10:48:00|35674.37|35674.37|35678.68|35678.68|35678.68|35678.68|35674.37|35674.37|0
1645008500000|2022-02-16 10:48:20|35670.06|35670.06|35670.06|35670.06|35670.06|35670.06|35670.06|35670.06|0
1645008510000|2022-02-16 10:48:30|35674.37|35674.37|35674.37|35674.37|35674.37|35674.37|35674.37|35674.37|0
1645008590000|2022-02-16 10:49:50|35670.06|35670.06|35670.06|35670.06|35670.06|35670.06|35670.06|35670.06|0
1645008630000|2022-02-16 10:50:30|35665.76|35665.76|35665.76|35665.76|35665.76|35665.76|35665.76|35665.76|0
1645008660000|2022-02-16 10:51:00|35661.45|35661.45|35661.45|35661.45|35661.45|35661.45|35661.45|35661.45|0
1645008680000|2022-02-16 10:51:20|35670.06|35670.06|35657.14|35657.14|35670.06|35670.06|35648.53|35648.53|0
1645008710000|2022-02-16 10:51:50|35665.76|35665.76|35665.76|35665.76|35665.76|35665.76|35665.76|35665.76|0
1645008720000|2022-02-16 10:52:00|35670.06|35670.06|35668.29|35668.29|35670.06|35670.06|35668.29|35668.29|0
1645008730000|2022-02-16 10:52:10|35672.59|35672.59|35672.59|35672.59|35672.59|35672.59|35672.59|35672.59|0
1645008760000|2022-02-16 10:52:40|35663.98|35663.98|35672.59|35672.59|35672.59|35672.59|35663.98|35663.98|0
1645008790000|2022-02-16 10:53:10|35670.82|35670.82|35669.04|35669.04|35670.82|35670.82|35669.04|35669.04|0
1645008810000|2022-02-16 10:53:30|35667.26|35667.26|35667.26|35667.26|35667.26|35667.26|35667.26|35667.26|0
1645008830000|2022-02-16 10:53:50|35658.65|35658.65|35658.65|35658.65|35658.65|35658.65|35658.65|35658.65|0
1645008840000|2022-02-16 10:54:00|35654.34|35654.34|35654.34|35654.34|35654.34|35654.34|35654.34|35654.34|0
1645008860000|2022-02-16 10:54:20|35658.65|35658.65|35658.65|35658.65|35658.65|35658.65|35658.65|35658.65|0
1645008920000|2022-02-16 10:55:20|35654.34|35654.34|35650.04|35650.04|35654.34|35654.34|35645.73|35645.73|0
1645008930000|2022-02-16 10:55:30|35654.34|35654.34|35654.34|35654.34|35654.34|35654.34|35654.34|35654.34|0
1645008940000|2022-02-16 10:55:40|35645.73|35645.73|35639.65|35639.65|35654.34|35654.34|35635.34|35635.34|0
1645008950000|2022-02-16 10:55:50|35635.34|35635.34|35631.03|35631.03|35635.34|35635.34|35631.03|35631.03|0
1645008960000|2022-02-16 10:56:00|35635.34|35635.34|35633.56|35633.56|35635.34|35635.34|35633.56|35633.56|0
1645008970000|2022-02-16 10:56:10|35631.78|35631.78|35631.78|35631.78|35631.78|35631.78|35631.78|35631.78|0
1645008980000|2022-02-16 10:56:20|35630.01|35630.01|35617.09|35617.09|35630.01|35630.01|35612.78|35612.78|0
1645009030000|2022-02-16 10:57:10|35608.48|35608.48|35608.48|35608.48|35608.48|35608.48|35608.48|35608.48|0
1645009060000|2022-02-16 10:57:40|35621.39|35621.39|35612.78|35612.78|35621.39|35621.39|35612.78|35612.78|0
1645009080000|2022-02-16 10:58:00|35614.56|35614.56|35618.87|35618.87|35618.87|35618.87|35614.56|35614.56|0
1645009090000|2022-02-16 10:58:10|35627.48|35627.48|35627.48|35627.48|35636.09|35636.09|35627.48|35627.48|0
1645009100000|2022-02-16 10:58:20|35623.17|35623.17|35623.17|35623.17|35623.17|35623.17|35623.17|35623.17|0
1645009130000|2022-02-16 10:58:50|35627.48|35627.48|35627.48|35627.48|35627.48|35627.48|35627.48|35627.48|0
1645009140000|2022-02-16 10:59:00|35618.87|35618.87|35627.48|35627.48|35627.48|35627.48|35618.87|35618.87|0
1645009170000|2022-02-16 10:59:30|35618.87|35618.87|35618.87|35618.87|35618.87|35618.87|35618.87|35618.87|0
1645009190000|2022-02-16 10:59:50|35610.25|35610.25|35606.7|35606.7|35610.25|35610.25|35606.7|35606.7|0
1645009200000|2022-02-16 11:00:00|35611|35611|35611|35611|35611|35611|35611|35611|0
1645009240000|2022-02-16 11:00:40|35615.31|35615.31|35619.62|35619.62|35619.62|35619.62|35615.31|35615.31|0
1645009250000|2022-02-16 11:00:50|35623.17|35623.17|35614.56|35614.56|35627.48|35627.48|35614.56|35614.56|0
1645009260000|2022-02-16 11:01:00|35619.89|35619.89|35606.97|35606.97|35619.89|35619.89|35606.97|35606.97|0
1645009270000|2022-02-16 11:01:10|35603.42|35603.42|35599.11|35599.11|35603.42|35603.42|35599.11|35599.11|0
1645009290000|2022-02-16 11:01:30|35594.8|35594.8|35594.8|35594.8|35594.8|35594.8|35594.8|35594.8|0
1645009300000|2022-02-16 11:01:40|35603.42|35603.42|35599.11|35599.11|35603.42|35603.42|35599.11|35599.11|0
1645009320000|2022-02-16 11:02:00|35594.8|35594.8|35594.8|35594.8|35594.8|35594.8|35594.8|35594.8|0
1645009340000|2022-02-16 11:02:20|35586.19|35586.19|35590.5|35590.5|35590.5|35590.5|35586.19|35586.19|0
1645009350000|2022-02-16 11:02:30|35594.8|35594.8|35591.25|35591.25|35594.8|35594.8|35591.25|35591.25|0
1645009380000|2022-02-16 11:03:00|35595.56|35595.56|35595.56|35595.56|35595.56|35595.56|35595.56|35595.56|0
1645009430000|2022-02-16 11:03:50|35591.25|35591.25|35591.25|35591.25|35591.25|35591.25|35591.25|35591.25|0
1645009440000|2022-02-16 11:04:00|35595.56|35595.56|35595.56|35595.56|35595.56|35595.56|35595.56|35595.56|0
1645009450000|2022-02-16 11:04:10|35599.86|35599.86|35612.03|35612.03|35612.03|35612.03|35599.86|35599.86|0
1645009460000|2022-02-16 11:04:20|35610.25|35610.25|35608.48|35608.48|35610.25|35610.25|35608.48|35608.48|0
1645009510000|2022-02-16 11:05:10|35612.03|35612.03|35624.95|35624.95|35624.95|35624.95|35612.03|35612.03|0
1645009520000|2022-02-16 11:05:20|35626.73|35626.73|35631.03|35631.03|35631.03|35631.03|35626.73|35626.73|0
1645009530000|2022-02-16 11:05:30|35635.34|35635.34|35635.34|35635.34|35635.34|35635.34|35635.34|35635.34|0
1645009570000|2022-02-16 11:06:10|35639.65|35639.65|35639.65|35639.65|35639.65|35639.65|35639.65|35639.65|0
1645009580000|2022-02-16 11:06:20|35643.2|35643.2|35643.2|35643.2|35643.2|35643.2|35643.2|35643.2|0
1645009590000|2022-02-16 11:06:30|35651.81|35651.81|35647.51|35647.51|35651.81|35651.81|35647.51|35647.51|0
1645009620000|2022-02-16 11:07:00|35656.12|35656.12|35660.43|35660.43|35660.43|35660.43|35656.12|35656.12|0
1645009650000|2022-02-16 11:07:30|35656.12|35656.12|35656.12|35656.12|35656.12|35656.12|35656.12|35656.12|0
1645009670000|2022-02-16 11:07:50|35660.43|35660.43|35660.43|35660.43|35660.43|35660.43|35660.43|35660.43|0
1645009680000|2022-02-16 11:08:00|35664.73|35664.73|35664.73|35664.73|35664.73|35664.73|35664.73|35664.73|0
1645009690000|2022-02-16 11:08:10|35660.43|35660.43|35660.43|35660.43|35660.43|35660.43|35660.43|35660.43|0
1645009740000|2022-02-16 11:09:00|35656.12|35656.12|35656.12|35656.12|35656.12|35656.12|35656.12|35656.12|0
1645009820000|2022-02-16 11:10:20|35651.81|35651.81|35641.42|35641.42|35651.81|35651.81|35641.42|35641.42|0
1645009880000|2022-02-16 11:11:20|35632.81|35632.81|35624.2|35624.2|35632.81|35632.81|35624.2|35624.2|0
1645009930000|2022-02-16 11:12:10|35618.87|35618.87|35618.87|35618.87|35618.87|35618.87|35618.87|35618.87|0
1645009940000|2022-02-16 11:12:20|35620.64|35620.64|35624.2|35624.2|35624.2|35624.2|35620.64|35620.64|0
1645009960000|2022-02-16 11:12:40|35620.64|35620.64|35603.42|35603.42|35620.64|35620.64|35599.11|35599.11|0
1645009970000|2022-02-16 11:12:50|35607.72|35607.72|35605.95|35605.95|35607.72|35607.72|35605.95|35605.95|0
1645009980000|2022-02-16 11:13:00|35610.25|35610.25|35610.25|35610.25|35614.56|35614.56|35610.25|35610.25|0
1645010000000|2022-02-16 11:13:20|35618.87|35618.87|35618.87|35618.87|35618.87|35618.87|35618.87|35618.87|0
1645010010000|2022-02-16 11:13:30|35620.64|35620.64|35624.95|35624.95|35624.95|35624.95|35620.64|35620.64|0
1645010030000|2022-02-16 11:13:50|35628.5|35628.5|35623.17|35623.17|35628.5|35628.5|35623.17|35623.17|0
1645010070000|2022-02-16 11:14:30|35627.48|35627.48|35627.48|35627.48|35627.48|35627.48|35627.48|35627.48|0
1645010080000|2022-02-16 11:14:40|35631.78|35631.78|35636.09|35636.09|35636.09|35636.09|35631.78|35631.78|0
1645010100000|2022-02-16 11:15:00|35640.4|35640.4|35653.32|35653.32|35653.32|35653.32|35640.4|35640.4|0
1645010110000|2022-02-16 11:15:10|35657.62|35657.62|35657.62|35657.62|35657.62|35657.62|35657.62|35657.62|0
1645010150000|2022-02-16 11:15:50|35661.93|35661.93|35666.24|35666.24|35666.24|35666.24|35661.93|35661.93|0
1645010160000|2022-02-16 11:16:00|35670.54|35670.54|35670.54|35670.54|35670.54|35670.54|35670.54|35670.54|0
1645010180000|2022-02-16 11:16:20|35674.85|35674.85|35674.85|35674.85|35674.85|35674.85|35670.54|35670.54|0
1645010190000|2022-02-16 11:16:30|35661.93|35661.93|35657.62|35657.62|35661.93|35661.93|35657.62|35657.62|0
1645010250000|2022-02-16 11:17:30|35653.32|35653.32|35657.62|35657.62|35657.62|35657.62|35653.32|35653.32|0
1645010260000|2022-02-16 11:17:40|35649.01|35649.01|35649.01|35649.01|35649.01|35649.01|35649.01|35649.01|0
1645010270000|2022-02-16 11:17:50|35656.12|35656.12|35656.12|35656.12|35656.12|35656.12|35656.12|35656.12|0
1645010310000|2022-02-16 11:18:30|35660.43|35660.43|35660.43|35660.43|35660.43|35660.43|35660.43|35660.43|0
1645010350000|2022-02-16 11:19:10|35669.04|35669.04|35673.35|35673.35|35673.35|35673.35|35669.04|35669.04|0
1645010380000|2022-02-16 11:19:40|35669.04|35669.04|35669.04|35669.04|35669.04|35669.04|35669.04|35669.04|0
1645010420000|2022-02-16 11:20:20|35664.73|35664.73|35656.12|35656.12|35664.73|35664.73|35656.12|35656.12|0
1645010460000|2022-02-16 11:21:00|35651.81|35651.81|35651.81|35651.81|35651.81|35651.81|35651.81|35651.81|0
1645010490000|2022-02-16 11:21:30|35660.43|35660.43|35660.43|35660.43|35660.43|35660.43|35660.43|35660.43|0
1645010500000|2022-02-16 11:21:40|35656.12|35656.12|35656.12|35656.12|35656.12|35656.12|35656.12|35656.12|0
1645010520000|2022-02-16 11:22:00|35654.34|35654.34|35654.34|35654.34|35654.34|35654.34|35654.34|35654.34|0
1645010530000|2022-02-16 11:22:10|35656.12|35656.12|35656.12|35656.12|35656.12|35656.12|35656.12|35656.12|0
1645010550000|2022-02-16 11:22:30|35660.43|35660.43|35660.43|35660.43|35660.43|35660.43|35660.43|35660.43|0
1645010560000|2022-02-16 11:22:40|35664.73|35664.73|35664.73|35664.73|35664.73|35664.73|35664.73|35664.73|0
1645010600000|2022-02-16 11:23:20|35669.04|35669.04|35669.04|35669.04|35669.04|35669.04|35669.04|35669.04|0
1645010630000|2022-02-16 11:23:50|35673.35|35673.35|35673.35|35673.35|35673.35|35673.35|35673.35|35673.35|0
1645010640000|2022-02-16 11:24:00|35669.04|35669.04|35660.43|35660.43|35669.04|35669.04|35660.43|35660.43|0
1645010670000|2022-02-16 11:24:30|35651.81|35651.81|35651.81|35651.81|35651.81|35651.81|35651.81|35651.81|0
1645010700000|2022-02-16 11:25:00|35660.43|35660.43|35664.73|35664.73|35664.73|35664.73|35660.43|35660.43|0
1645010720000|2022-02-16 11:25:20|35673.35|35673.35|35673.35|35673.35|35673.35|35673.35|35673.35|35673.35|0
1645010750000|2022-02-16 11:25:50|35677.65|35677.65|35677.65|35677.65|35677.65|35677.65|35677.65|35677.65|0
1645010770000|2022-02-16 11:26:10|35669.04|35669.04|35664.73|35664.73|35669.04|35669.04|35664.73|35664.73|0
1645010780000|2022-02-16 11:26:20|35676.9|35676.9|35676.9|35676.9|35676.9|35676.9|35676.9|35676.9|0
1645010790000|2022-02-16 11:26:30|35685.51|35685.51|35685.51|35685.51|35685.51|35685.51|35685.51|35685.51|0
1645010800000|2022-02-16 11:26:40|35694.13|35694.13|35689.82|35689.82|35694.13|35694.13|35685.51|35685.51|0
1645010810000|2022-02-16 11:26:50|35694.13|35694.13|35694.13|35694.13|35694.13|35694.13|35694.13|35694.13|0
1645010820000|2022-02-16 11:27:00|35689.82|35689.82|35689.82|35689.82|35689.82|35689.82|35689.82|35689.82|0
1645010830000|2022-02-16 11:27:10|35694.13|35694.13|35694.13|35694.13|35694.13|35694.13|35694.13|35694.13|0
1645010860000|2022-02-16 11:27:40|35689.82|35689.82|35689.82|35689.82|35689.82|35689.82|35689.82|35689.82|0
1645010900000|2022-02-16 11:28:20|35685.51|35685.51|35685.51|35685.51|35685.51|35685.51|35685.51|35685.51|0
1645010910000|2022-02-16 11:28:30|35689.82|35689.82|35689.82|35689.82|35689.82|35689.82|35689.82|35689.82|0
1645010930000|2022-02-16 11:28:50|35685.51|35685.51|35685.51|35685.51|35685.51|35685.51|35685.51|35685.51|0
1645010970000|2022-02-16 11:29:30|35694.13|35694.13|35694.13|35694.13|35694.13|35694.13|35694.13|35694.13|0
1645010980000|2022-02-16 11:29:40|35698.43|35698.43|35698.43|35698.43|35698.43|35698.43|35698.43|35698.43|0
1645011000000|2022-02-16 11:30:00|35701.99|35701.99|35701.99|35701.99|35701.99|35701.99|35701.99|35701.99|0
1645011010000|2022-02-16 11:30:10|35697.68|35697.68|35684.76|35684.76|35697.68|35697.68|35684.76|35684.76|0
1645011020000|2022-02-16 11:30:20|35680.45|35680.45|35680.45|35680.45|35680.45|35680.45|35680.45|35680.45|0
1645011030000|2022-02-16 11:30:30|35678.68|35678.68|35682.98|35682.98|35682.98|35682.98|35678.68|35678.68|0
1645011040000|2022-02-16 11:30:40|35674.37|35674.37|35674.37|35674.37|35674.37|35674.37|35674.37|35674.37|0
1645011050000|2022-02-16 11:30:50|35670.06|35670.06|35674.37|35674.37|35674.37|35674.37|35665.76|35665.76|0
1645011100000|2022-02-16 11:31:40|35665.76|35665.76|35657.14|35657.14|35665.76|35665.76|35657.14|35657.14|0
1645011110000|2022-02-16 11:31:50|35652.84|35652.84|35652.84|35652.84|35652.84|35652.84|35652.84|35652.84|0
1645011120000|2022-02-16 11:32:00|35657.14|35657.14|35657.14|35657.14|35657.14|35657.14|35657.14|35657.14|0
1645011130000|2022-02-16 11:32:10|35661.45|35661.45|35661.45|35661.45|35661.45|35661.45|35661.45|35661.45|0
1645011140000|2022-02-16 11:32:20|35665.76|35665.76|35665.76|35665.76|35665.76|35665.76|35665.76|35665.76|0
1645011150000|2022-02-16 11:32:30|35670.06|35670.06|35672.59|35672.59|35674.37|35674.37|35670.06|35670.06|0
1645011190000|2022-02-16 11:33:10|35668.29|35668.29|35668.29|35668.29|35668.29|35668.29|35668.29|35668.29|0
1645011210000|2022-02-16 11:33:30|35664.73|35664.73|35664.73|35664.73|35664.73|35664.73|35664.73|35664.73|0
1645011220000|2022-02-16 11:33:40|35669.04|35669.04|35669.04|35669.04|35669.04|35669.04|35669.04|35669.04|0
1645011280000|2022-02-16 11:34:40|35660.43|35660.43|35660.43|35660.43|35660.43|35660.43|35660.43|35660.43|0
1645011310000|2022-02-16 11:35:10|35664.73|35664.73|35664.73|35664.73|35664.73|35664.73|35664.73|35664.73|0
1645011410000|2022-02-16 11:36:50|35669.04|35669.04|35669.04|35669.04|35669.04|35669.04|35669.04|35669.04|0
1645011420000|2022-02-16 11:37:00|35673.35|35673.35|35677.65|35677.65|35677.65|35677.65|35673.35|35673.35|0
1645011430000|2022-02-16 11:37:10|35673.35|35673.35|35673.35|35673.35|35673.35|35673.35|35673.35|35673.35|0
1645011470000|2022-02-16 11:37:50|35686.26|35686.26|35689.82|35689.82|35689.82|35689.82|35686.26|35686.26|0
1645011480000|2022-02-16 11:38:00|35694.13|35694.13|35694.13|35694.13|35694.13|35694.13|35694.13|35694.13|0
1645011500000|2022-02-16 11:38:20|35698.43|35698.43|35698.43|35698.43|35698.43|35698.43|35698.43|35698.43|0
1645011510000|2022-02-16 11:38:30|35702.74|35702.74|35702.74|35702.74|35702.74|35702.74|35702.74|35702.74|0
1645011600000|2022-02-16 11:40:00|35707.05|35707.05|35702.74|35702.74|35707.05|35707.05|35702.74|35702.74|0
1645011640000|2022-02-16 11:40:40|35700.96|35700.96|35700.96|35700.96|35700.96|35700.96|35700.96|35700.96|0
1645011680000|2022-02-16 11:41:20|35696.66|35696.66|35696.66|35696.66|35696.66|35696.66|35696.66|35696.66|0
1645011690000|2022-02-16 11:41:30|35692.35|35692.35|35692.35|35692.35|35692.35|35692.35|35692.35|35692.35|0
1645011730000|2022-02-16 11:42:10|35695.9|35695.9|35689.82|35689.82|35697.68|35697.68|35689.82|35689.82|0
1645011760000|2022-02-16 11:42:40|35686.26|35686.26|35686.26|35686.26|35686.26|35686.26|35681.96|35681.96|0
1645011770000|2022-02-16 11:42:50|35690.57|35690.57|35690.57|35690.57|35690.57|35690.57|35690.57|35690.57|0
1645011800000|2022-02-16 11:43:20|35694.88|35694.88|35694.88|35694.88|35694.88|35694.88|35694.88|35694.88|0
1645011810000|2022-02-16 11:43:30|35690.57|35690.57|35690.57|35690.57|35690.57|35690.57|35690.57|35690.57|0
1645011830000|2022-02-16 11:43:50|35699.18|35699.18|35699.18|35699.18|35699.18|35699.18|35699.18|35699.18|0
1645011870000|2022-02-16 11:44:30|35694.88|35694.88|35694.88|35694.88|35694.88|35694.88|35694.88|35694.88|0
1645011890000|2022-02-16 11:44:50|35693.1|35693.1|35691.32|35691.32|35693.1|35693.1|35691.32|35691.32|0
1645011900000|2022-02-16 11:45:00|35694.88|35694.88|35694.88|35694.88|35698.43|35698.43|35694.88|35694.88|0
1645011920000|2022-02-16 11:45:20|35699.18|35699.18|35707.8|35707.8|35707.8|35707.8|35699.18|35699.18|0
1645011970000|2022-02-16 11:46:10|35703.49|35703.49|35703.49|35703.49|35703.49|35703.49|35703.49|35703.49|0
1645012000000|2022-02-16 11:46:40|35694.88|35694.88|35682.71|35682.71|35694.88|35694.88|35682.71|35682.71|0
1645012050000|2022-02-16 11:47:30|35674.1|35674.1|35700.21|35700.21|35700.21|35700.21|35674.1|35674.1|0
1645012080000|2022-02-16 11:48:00|35695.9|35695.9|35695.9|35695.9|35695.9|35695.9|35695.9|35695.9|0
1645012120000|2022-02-16 11:48:40|35691.6|35691.6|35687.29|35687.29|35691.6|35691.6|35687.29|35687.29|0
1645012150000|2022-02-16 11:49:10|35682.98|35682.98|35682.98|35682.98|35682.98|35682.98|35682.98|35682.98|0
1645012250000|2022-02-16 11:50:50|35674.37|35674.37|35674.37|35674.37|35674.37|35674.37|35674.37|35674.37|0
1645012260000|2022-02-16 11:51:00|35670.06|35670.06|35670.06|35670.06|35670.06|35670.06|35670.06|35670.06|0
1645012270000|2022-02-16 11:51:10|35665.76|35665.76|35665.76|35665.76|35665.76|35665.76|35665.76|35665.76|0
1645012310000|2022-02-16 11:51:50|35658.65|35658.65|35658.65|35658.65|35658.65|35658.65|35658.65|35658.65|0
1645012380000|2022-02-16 11:53:00|35667.26|35667.26|35667.26|35667.26|35667.26|35667.26|35667.26|35667.26|0
1645012400000|2022-02-16 11:53:20|35669.04|35669.04|35677.65|35677.65|35677.65|35677.65|35669.04|35669.04|0
1645012430000|2022-02-16 11:53:50|35686.26|35686.26|35686.26|35686.26|35686.26|35686.26|35686.26|35686.26|0
1645012440000|2022-02-16 11:54:00|35688.04|35688.04|35688.04|35688.04|35688.04|35688.04|35688.04|35688.04|0
1645012490000|2022-02-16 11:54:50|35686.26|35686.26|35686.26|35686.26|35686.26|35686.26|35686.26|35686.26|0
1645012520000|2022-02-16 11:55:20|35681.96|35681.96|35681.96|35681.96|35681.96|35681.96|35681.96|35681.96|0
1645012530000|2022-02-16 11:55:30|35686.26|35686.26|35690.57|35690.57|35690.57|35690.57|35686.26|35686.26|0
1645012590000|2022-02-16 11:56:30|35694.88|35694.88|35700.96|35700.96|35700.96|35700.96|35694.88|35694.88|0
1645012630000|2022-02-16 11:57:10|35702.74|35702.74|35698.43|35698.43|35702.74|35702.74|35698.43|35698.43|0
1645012640000|2022-02-16 11:57:20|35696.66|35696.66|35696.66|35696.66|35696.66|35696.66|35696.66|35696.66|0
1645012680000|2022-02-16 11:58:00|35705.27|35705.27|35705.27|35705.27|35705.27|35705.27|35705.27|35705.27|0
1645012730000|2022-02-16 11:58:50|35700.96|35700.96|35700.96|35700.96|35700.96|35700.96|35700.96|35700.96|0
1645012800000|2022-02-16 12:00:00|35709.57|35709.57|35708.82|35708.82|35713.13|35713.13|35708.82|35708.82|0
1645012810000|2022-02-16 12:00:10|35717.44|35717.44|35717.44|35717.44|35717.44|35717.44|35717.44|35717.44|0
1645012840000|2022-02-16 12:00:40|35729.6|35729.6|35725.3|35725.3|35729.6|35729.6|35725.3|35725.3|0
1645012860000|2022-02-16 12:01:00|35729.6|35729.6|35729.6|35729.6|35729.6|35729.6|35729.6|35729.6|0
1645012870000|2022-02-16 12:01:10|35731.38|35731.38|35739.99|35739.99|35739.99|35739.99|35731.38|35731.38|0
1645012880000|2022-02-16 12:01:20|35744.3|35744.3|35744.3|35744.3|35744.3|35744.3|35744.3|35744.3|0
1645012900000|2022-02-16 12:01:40|35748.61|35748.61|35748.61|35748.61|35748.61|35748.61|35748.61|35748.61|0
1645012920000|2022-02-16 12:02:00|35744.3|35744.3|35744.3|35744.3|35744.3|35744.3|35744.3|35744.3|0
1645012940000|2022-02-16 12:02:20|35748.61|35748.61|35748.61|35748.61|35748.61|35748.61|35748.61|35748.61|0
1645012950000|2022-02-16 12:02:30|35744.3|35744.3|35744.3|35744.3|35744.3|35744.3|35739.99|35739.99|0
1645012960000|2022-02-16 12:02:40|35742.52|35742.52|35742.52|35742.52|35742.52|35742.52|35742.52|35742.52|0
1645012980000|2022-02-16 12:03:00|35738.22|35738.22|35738.22|35738.22|35742.52|35742.52|35738.22|35738.22|0
1645012990000|2022-02-16 12:03:10|35733.91|35733.91|35729.6|35729.6|35733.91|35733.91|35729.6|35729.6|0
1645013000000|2022-02-16 12:03:20|35725.3|35725.3|35725.3|35725.3|35725.3|35725.3|35725.3|35725.3|0
1645013010000|2022-02-16 12:03:30|35720.99|35720.99|35712.38|35712.38|35720.99|35720.99|35712.38|35712.38|0
1645013020000|2022-02-16 12:03:40|35708.07|35708.07|35708.07|35708.07|35708.07|35708.07|35708.07|35708.07|0
1645013030000|2022-02-16 12:03:50|35716.68|35716.68|35712.38|35712.38|35716.68|35716.68|35712.38|35712.38|0
1645013060000|2022-02-16 12:04:20|35708.07|35708.07|35708.07|35708.07|35708.07|35708.07|35708.07|35708.07|0
1645013100000|2022-02-16 12:05:00|35706.29|35706.29|35701.99|35701.99|35706.29|35706.29|35701.99|35701.99|0
1645013110000|2022-02-16 12:05:10|35697.68|35697.68|35697.68|35697.68|35697.68|35697.68|35697.68|35697.68|0
1645013120000|2022-02-16 12:05:20|35701.99|35701.99|35706.29|35706.29|35706.29|35706.29|35701.99|35701.99|0
1645013130000|2022-02-16 12:05:30|35710.6|35710.6|35706.29|35706.29|35710.6|35710.6|35706.29|35706.29|0
1645013140000|2022-02-16 12:05:40|35710.6|35710.6|35712.38|35712.38|35712.38|35712.38|35710.6|35710.6|0
1645013180000|2022-02-16 12:06:20|35716.68|35716.68|35716.68|35716.68|35716.68|35716.68|35716.68|35716.68|0
1645013220000|2022-02-16 12:07:00|35713.13|35713.13|35713.13|35713.13|35713.13|35713.13|35713.13|35713.13|0
1645013250000|2022-02-16 12:07:30|35708.82|35708.82|35695.9|35695.9|35708.82|35708.82|35695.9|35695.9|0
1645013260000|2022-02-16 12:07:40|35691.6|35691.6|35683.74|35683.74|35691.6|35691.6|35683.74|35683.74|0
1645013290000|2022-02-16 12:08:10|35679.43|35679.43|35683.74|35683.74|35683.74|35683.74|35679.43|35679.43|0
1645013310000|2022-02-16 12:08:30|35687.29|35687.29|35695.9|35695.9|35695.9|35695.9|35687.29|35687.29|0
1645013340000|2022-02-16 12:09:00|35700.21|35700.21|35700.21|35700.21|35700.21|35700.21|35700.21|35700.21|0
1645013350000|2022-02-16 12:09:10|35695.9|35695.9|35695.9|35695.9|35695.9|35695.9|35695.9|35695.9|0
1645013380000|2022-02-16 12:09:40|35682.98|35682.98|35691.6|35691.6|35691.6|35691.6|35670.06|35670.06|0
1645013390000|2022-02-16 12:09:50|35695.9|35695.9|35687.29|35687.29|35695.9|35695.9|35687.29|35687.29|0
1645013470000|2022-02-16 12:11:10|35691.6|35691.6|35682.98|35682.98|35691.6|35691.6|35682.98|35682.98|0
1645013480000|2022-02-16 12:11:20|35687.29|35687.29|35678.68|35678.68|35691.6|35691.6|35678.68|35678.68|0
1645013510000|2022-02-16 12:11:50|35687.29|35687.29|35687.29|35687.29|35687.29|35687.29|35687.29|35687.29|0
1645013530000|2022-02-16 12:12:10|35678.68|35678.68|35678.68|35678.68|35678.68|35678.68|35678.68|35678.68|0
1645013560000|2022-02-16 12:12:40|35680.45|35680.45|35678.68|35678.68|35680.45|35680.45|35678.68|35678.68|0
1645013570000|2022-02-16 12:12:50|35670.06|35670.06|35670.06|35670.06|35670.06|35670.06|35670.06|35670.06|0
1645013580000|2022-02-16 12:13:00|35674.37|35674.37|35674.37|35674.37|35674.37|35674.37|35674.37|35674.37|0
1645013620000|2022-02-16 12:13:40|35682.98|35682.98|35682.98|35682.98|35682.98|35682.98|35682.98|35682.98|0
1645013630000|2022-02-16 12:13:50|35691.6|35691.6|35682.98|35682.98|35691.6|35691.6|35682.98|35682.98|0
1645013640000|2022-02-16 12:14:00|35678.68|35678.68|35678.68|35678.68|35678.68|35678.68|35678.68|35678.68|0
1645013660000|2022-02-16 12:14:20|35674.37|35674.37|35674.37|35674.37|35674.37|35674.37|35674.37|35674.37|0
1645013680000|2022-02-16 12:14:40|35678.68|35678.68|35678.68|35678.68|35678.68|35678.68|35678.68|35678.68|0
1645013720000|2022-02-16 12:15:20|35687.29|35687.29|35687.29|35687.29|35687.29|35687.29|35687.29|35687.29|0
1645013730000|2022-02-16 12:15:30|35691.6|35691.6|35691.6|35691.6|35691.6|35691.6|35691.6|35691.6|0
1645013760000|2022-02-16 12:16:00|35687.29|35687.29|35682.98|35682.98|35687.29|35687.29|35682.98|35682.98|0
1645013830000|2022-02-16 12:17:10|35687.29|35687.29|35687.29|35687.29|35687.29|35687.29|35687.29|35687.29|0
1645013860000|2022-02-16 12:17:40|35685.51|35685.51|35685.51|35685.51|35685.51|35685.51|35685.51|35685.51|0
1645013920000|2022-02-16 12:18:40|35681.21|35681.21|35681.21|35681.21|35681.21|35681.21|35681.21|35681.21|0
1645013950000|2022-02-16 12:19:10|35685.51|35685.51|35685.51|35685.51|35685.51|35685.51|35685.51|35685.51|0
1645013960000|2022-02-16 12:19:20|35681.21|35681.21|35681.21|35681.21|35681.21|35681.21|35681.21|35681.21|0
1645013990000|2022-02-16 12:19:50|35685.51|35685.51|35689.82|35689.82|35689.82|35689.82|35685.51|35685.51|0
1645014000000|2022-02-16 12:20:00|35681.21|35681.21|35681.21|35681.21|35681.21|35681.21|35681.21|35681.21|0
1645014020000|2022-02-16 12:20:20|35685.51|35685.51|35684.76|35684.76|35689.07|35689.07|35684.76|35684.76|0
1645014030000|2022-02-16 12:20:30|35682.98|35682.98|35682.98|35682.98|35682.98|35682.98|35682.98|35682.98|0
1645014040000|2022-02-16 12:20:40|35681.21|35681.21|35677.65|35677.65|35681.21|35681.21|35677.65|35677.65|0
1645014050000|2022-02-16 12:20:50|35682.98|35682.98|35687.29|35687.29|35687.29|35687.29|35682.98|35682.98|0
1645014060000|2022-02-16 12:21:00|35678.68|35678.68|35678.68|35678.68|35678.68|35678.68|35678.68|35678.68|0
1645014070000|2022-02-16 12:21:10|35682.98|35682.98|35681.21|35681.21|35682.98|35682.98|35681.21|35681.21|0
1645014110000|2022-02-16 12:21:50|35676.9|35676.9|35675.12|35675.12|35676.9|35676.9|35675.12|35675.12|0
1645014150000|2022-02-16 12:22:30|35670.82|35670.82|35670.82|35670.82|35670.82|35670.82|35670.82|35670.82|0
1645014160000|2022-02-16 12:22:40|35679.43|35679.43|35679.43|35679.43|35679.43|35679.43|35679.43|35679.43|0
1645014170000|2022-02-16 12:22:50|35688.04|35688.04|35691.6|35691.6|35691.6|35691.6|35688.04|35688.04|0
1645014180000|2022-02-16 12:23:00|35687.29|35687.29|35687.29|35687.29|35687.29|35687.29|35687.29|35687.29|0
1645014210000|2022-02-16 12:23:30|35695.9|35695.9|35695.9|35695.9|35695.9|35695.9|35695.9|35695.9|0
1645014220000|2022-02-16 12:23:40|35691.6|35691.6|35695.9|35695.9|35695.9|35695.9|35691.6|35691.6|0
1645014240000|2022-02-16 12:24:00|35691.6|35691.6|35691.6|35691.6|35691.6|35691.6|35691.6|35691.6|0
1645014250000|2022-02-16 12:24:10|35700.21|35700.21|35700.21|35700.21|35700.21|35700.21|35700.21|35700.21|0
1645014260000|2022-02-16 12:24:20|35708.82|35708.82|35708.82|35708.82|35708.82|35708.82|35708.82|35708.82|0
1645014270000|2022-02-16 12:24:30|35713.13|35713.13|35713.13|35713.13|35713.13|35713.13|35713.13|35713.13|0
1645014290000|2022-02-16 12:24:50|35721.74|35721.74|35721.74|35721.74|35721.74|35721.74|35721.74|35721.74|0
1645014300000|2022-02-16 12:25:00|35726.05|35726.05|35726.05|35726.05|35726.05|35726.05|35726.05|35726.05|0
1645014310000|2022-02-16 12:25:10|35722.49|35722.49|35722.49|35722.49|35722.49|35722.49|35722.49|35722.49|0
1645014360000|2022-02-16 12:26:00|35731.11|35731.11|35731.11|35731.11|35731.11|35731.11|35731.11|35731.11|0
1645014400000|2022-02-16 12:26:40|35744.03|35744.03|35744.03|35744.03|35744.03|35744.03|35744.03|35744.03|0
1645014410000|2022-02-16 12:26:50|35748.33|35748.33|35748.33|35748.33|35748.33|35748.33|35748.33|35748.33|0
1645014420000|2022-02-16 12:27:00|35752.64|35752.64|35752.64|35752.64|35752.64|35752.64|35752.64|35752.64|0
1645014460000|2022-02-16 12:27:40|35761.53|35761.53|35761.53|35761.53|35761.53|35761.53|35761.53|35761.53|0
1645014520000|2022-02-16 12:28:40|35757.22|35757.22|35757.22|35757.22|35757.22|35757.22|35757.22|35757.22|0
1645014560000|2022-02-16 12:29:20|35765.83|35765.83|35765.83|35765.83|35765.83|35765.83|35765.83|35765.83|0
1645014600000|2022-02-16 12:30:00|35774.44|35774.44|35774.44|35774.44|35774.44|35774.44|35774.44|35774.44|0
1645014610000|2022-02-16 12:30:10|35770.14|35770.14|35770.14|35770.14|35770.14|35770.14|35770.14|35770.14|0
1645014660000|2022-02-16 12:31:00|35757.22|35757.22|35757.22|35757.22|35757.22|35757.22|35757.22|35757.22|0
1645014680000|2022-02-16 12:31:20|35752.91|35752.91|35752.91|35752.91|35752.91|35752.91|35752.91|35752.91|0
1645014750000|2022-02-16 12:32:30|35744.3|35744.3|35744.3|35744.3|35744.3|35744.3|35744.3|35744.3|0
1645014800000|2022-02-16 12:33:20|35739.99|35739.99|35739.99|35739.99|35739.99|35739.99|35739.99|35739.99|0
1645014870000|2022-02-16 12:34:30|35744.3|35744.3|35744.3|35744.3|35744.3|35744.3|35744.3|35744.3|0
1645014910000|2022-02-16 12:35:10|35739.99|35739.99|35728.58|35728.58|35739.99|35739.99|35728.58|35728.58|0
1645014920000|2022-02-16 12:35:20|35724.27|35724.27|35738.97|35738.97|35738.97|35738.97|35709.57|35709.57|0
1645014960000|2022-02-16 12:36:00|35717.44|35717.44|35717.44|35717.44|35717.44|35717.44|35713.13|35713.13|0
1645014970000|2022-02-16 12:36:10|35721.74|35721.74|35730.35|35730.35|35730.35|35730.35|35721.74|35721.74|0
1645015050000|2022-02-16 12:37:30|35726.05|35726.05|35726.05|35726.05|35726.05|35726.05|35726.05|35726.05|0
1645015060000|2022-02-16 12:37:40|35721.74|35721.74|35721.74|35721.74|35721.74|35721.74|35721.74|35721.74|0
1645015150000|2022-02-16 12:39:10|35717.44|35717.44|35717.44|35717.44|35717.44|35717.44|35717.44|35717.44|0
1645015180000|2022-02-16 12:39:40|35715.66|35715.66|35715.66|35715.66|35715.66|35715.66|35715.66|35715.66|0
1645015190000|2022-02-16 12:39:50|35711.35|35711.35|35724.27|35724.27|35724.27|35724.27|35711.35|35711.35|0
1645015200000|2022-02-16 12:40:00|35726.05|35726.05|35726.05|35726.05|35726.05|35726.05|35726.05|35726.05|0
1645015210000|2022-02-16 12:40:10|35730.35|35730.35|35726.05|35726.05|35730.35|35730.35|35726.05|35726.05|0
1645015220000|2022-02-16 12:40:20|35743.27|35743.27|35738.97|35738.97|35743.27|35743.27|35738.97|35738.97|0
1645015230000|2022-02-16 12:40:30|35742.52|35742.52|35742.52|35742.52|35742.52|35742.52|35742.52|35742.52|0
1645015240000|2022-02-16 12:40:40|35746.83|35746.83|35740.75|35740.75|35746.83|35746.83|35740.75|35740.75|0
1645015250000|2022-02-16 12:40:50|35745.05|35745.05|35745.05|35745.05|35745.05|35745.05|35745.05|35745.05|0
1645015280000|2022-02-16 12:41:20|35741.5|35741.5|35741.5|35741.5|35741.5|35741.5|35741.5|35741.5|0
1645015300000|2022-02-16 12:41:40|35750.11|35750.11|35750.11|35750.11|35750.11|35750.11|35750.11|35750.11|0
1645015330000|2022-02-16 12:42:10|35745.8|35745.8|35745.8|35745.8|35745.8|35745.8|35745.8|35745.8|0
1645015340000|2022-02-16 12:42:20|35750.11|35750.11|35756.19|35756.19|35760.5|35760.5|35750.11|35750.11|0
1645015360000|2022-02-16 12:42:40|35760.5|35760.5|35764.81|35764.81|35764.81|35764.81|35760.5|35760.5|0
1645015370000|2022-02-16 12:42:50|35762.28|35762.28|35762.28|35762.28|35762.28|35762.28|35762.28|35762.28|0
1645015400000|2022-02-16 12:43:20|35775.2|35775.2|35775.2|35775.2|35775.2|35775.2|35775.2|35775.2|0
1645015410000|2022-02-16 12:43:30|35770.89|35770.89|35766.58|35766.58|35770.89|35770.89|35766.58|35766.58|0
1645015440000|2022-02-16 12:44:00|35762.28|35762.28|35762.28|35762.28|35762.28|35762.28|35762.28|35762.28|0
1645015480000|2022-02-16 12:44:40|35757.97|35757.97|35757.97|35757.97|35757.97|35757.97|35757.97|35757.97|0
1645015500000|2022-02-16 12:45:00|35753.66|35753.66|35753.66|35753.66|35753.66|35753.66|35753.66|35753.66|0
1645015510000|2022-02-16 12:45:10|35749.36|35749.36|35747.58|35747.58|35749.36|35749.36|35747.58|35747.58|0
1645015600000|2022-02-16 12:46:40|35745.8|35745.8|35737.19|35737.19|35745.8|35745.8|35737.19|35737.19|0
1645015610000|2022-02-16 12:46:50|35741.5|35741.5|35741.5|35741.5|35741.5|35741.5|35741.5|35741.5|0
1645015620000|2022-02-16 12:47:00|35745.8|35745.8|35742.25|35742.25|35745.8|35745.8|35742.25|35742.25|0
1645015660000|2022-02-16 12:47:40|35744.03|35744.03|35744.03|35744.03|35744.03|35744.03|35744.03|35744.03|0
1645015680000|2022-02-16 12:48:00|35748.33|35748.33|35748.33|35748.33|35748.33|35748.33|35748.33|35748.33|0
1645015710000|2022-02-16 12:48:30|35742.25|35742.25|35723.25|35723.25|35742.25|35742.25|35723.25|35723.25|0
1645015750000|2022-02-16 12:49:10|35718.94|35718.94|35714.63|35714.63|35718.94|35718.94|35710.33|35710.33|0
1645015760000|2022-02-16 12:49:20|35710.33|35710.33|35701.71|35701.71|35710.33|35710.33|35701.71|35701.71|0
1645015770000|2022-02-16 12:49:30|35699.94|35699.94|35699.94|35699.94|35699.94|35699.94|35699.94|35699.94|0
1645015790000|2022-02-16 12:49:50|35712.86|35712.86|35712.86|35712.86|35712.86|35712.86|35712.86|35712.86|0
1645015830000|2022-02-16 12:50:30|35708.55|35708.55|35708.55|35708.55|35708.55|35708.55|35708.55|35708.55|0
1645015860000|2022-02-16 12:51:00|35704.24|35704.24|35704.24|35704.24|35704.24|35704.24|35704.24|35704.24|0
1645015880000|2022-02-16 12:51:20|35706.02|35706.02|35706.02|35706.02|35706.02|35706.02|35706.02|35706.02|0
1645015890000|2022-02-16 12:51:30|35707.8|35707.8|35716.41|35716.41|35716.41|35716.41|35707.8|35707.8|0
1645015900000|2022-02-16 12:51:40|35725.02|35725.02|35720.72|35720.72|35725.02|35725.02|35720.72|35720.72|0
1645015950000|2022-02-16 12:52:30|35722.49|35722.49|35724.27|35724.27|35724.27|35724.27|35722.49|35722.49|0
1645015960000|2022-02-16 12:52:40|35728.58|35728.58|35728.58|35728.58|35728.58|35728.58|35728.58|35728.58|0
1645015970000|2022-02-16 12:52:50|35726.8|35726.8|35726.8|35726.8|35726.8|35726.8|35726.8|35726.8|0
1645015980000|2022-02-16 12:53:00|35725.02|35725.02|35725.02|35725.02|35725.02|35725.02|35725.02|35725.02|0
1645016010000|2022-02-16 12:53:30|35726.8|35726.8|35726.8|35726.8|35726.8|35726.8|35726.8|35726.8|0
1645016030000|2022-02-16 12:53:50|35731.11|35731.11|35735.41|35735.41|35735.41|35735.41|35731.11|35731.11|0
1645016080000|2022-02-16 12:54:40|35740.75|35740.75|35740.75|35740.75|35740.75|35740.75|35740.75|35740.75|0
1645016110000|2022-02-16 12:55:10|35732.13|35732.13|35728.58|35728.58|35732.13|35732.13|35728.58|35728.58|0
1645016120000|2022-02-16 12:55:20|35724.27|35724.27|35724.27|35724.27|35724.27|35724.27|35724.27|35724.27|0
1645016130000|2022-02-16 12:55:30|35722.49|35722.49|35722.49|35722.49|35722.49|35722.49|35722.49|35722.49|0
1645016150000|2022-02-16 12:55:50|35718.94|35718.94|35723.25|35723.25|35723.25|35723.25|35718.94|35718.94|0
1645016200000|2022-02-16 12:56:40|35727.55|35727.55|35723.25|35723.25|35727.55|35727.55|35723.25|35723.25|0
1645016260000|2022-02-16 12:57:40|35718.94|35718.94|35714.63|35714.63|35718.94|35718.94|35714.63|35714.63|0
1645016270000|2022-02-16 12:57:50|35718.19|35718.19|35718.19|35718.19|35718.19|35718.19|35718.19|35718.19|0
1645016340000|2022-02-16 12:59:00|35714.63|35714.63|35714.63|35714.63|35714.63|35714.63|35714.63|35714.63|0
1645016350000|2022-02-16 12:59:10|35723.25|35723.25|35723.25|35723.25|35723.25|35723.25|35723.25|35723.25|0
1645016360000|2022-02-16 12:59:20|35727.55|35727.55|35727.55|35727.55|35727.55|35727.55|35727.55|35727.55|0
1645016390000|2022-02-16 12:59:50|35731.86|35731.86|35731.86|35731.86|35731.86|35731.86|35731.86|35731.86|0
1645016400000|2022-02-16 13:00:00|35736.17|35736.17|35736.17|35736.17|35740.47|35740.47|35736.17|35736.17|0
1645016410000|2022-02-16 13:00:10|35740.47|35740.47|35740.47|35740.47|35740.47|35740.47|35740.47|35740.47|0
1645016470000|2022-02-16 13:01:10|35749.08|35749.08|35740.47|35740.47|35749.08|35749.08|35740.47|35740.47|0
1645016520000|2022-02-16 13:02:00|35753.39|35753.39|35753.39|35753.39|35753.39|35753.39|35753.39|35753.39|0
1645016530000|2022-02-16 13:02:10|35757.7|35757.7|35757.7|35757.7|35757.7|35757.7|35757.7|35757.7|0
1645016540000|2022-02-16 13:02:20|35749.08|35749.08|35744.78|35744.78|35749.08|35749.08|35744.78|35744.78|0
1645016550000|2022-02-16 13:02:30|35743|35743|35741.22|35741.22|35746.56|35746.56|35741.22|35741.22|0
1645016560000|2022-02-16 13:02:40|35736.92|35736.92|35735.14|35735.14|35736.92|35736.92|35735.14|35735.14|0
1645016570000|2022-02-16 13:02:50|35726.53|35726.53|35730.83|35730.83|35730.83|35730.83|35726.53|35726.53|0
1645016590000|2022-02-16 13:03:10|35739.45|35739.45|35739.45|35739.45|35739.45|35739.45|35739.45|35739.45|0
1645016610000|2022-02-16 13:03:30|35737.67|35737.67|35737.67|35737.67|35737.67|35737.67|35737.67|35737.67|0
1645016630000|2022-02-16 13:03:50|35739.45|35739.45|35741.22|35741.22|35741.22|35741.22|35739.45|35739.45|0
1645016670000|2022-02-16 13:04:30|35745.53|35745.53|35745.53|35745.53|35745.53|35745.53|35745.53|35745.53|0
1645016700000|2022-02-16 13:05:00|35741.22|35741.22|35741.22|35741.22|35741.22|35741.22|35736.92|35736.92|0
1645016730000|2022-02-16 13:05:30|35728.3|35728.3|35728.3|35728.3|35728.3|35728.3|35728.3|35728.3|0
1645016740000|2022-02-16 13:05:40|35732.61|35732.61|35732.61|35732.61|35732.61|35732.61|35732.61|35732.61|0
1645016830000|2022-02-16 13:07:10|35741.22|35741.22|35741.22|35741.22|35741.22|35741.22|35741.22|35741.22|0
1645016840000|2022-02-16 13:07:20|35736.92|35736.92|35732.61|35732.61|35736.92|35736.92|35732.61|35732.61|0
1645016850000|2022-02-16 13:07:30|35728.3|35728.3|35728.3|35728.3|35728.3|35728.3|35728.3|35728.3|0
1645016890000|2022-02-16 13:08:10|35731.86|35731.86|35728.3|35728.3|35731.86|35731.86|35728.3|35728.3|0
1645016900000|2022-02-16 13:08:20|35732.61|35732.61|35732.61|35732.61|35732.61|35732.61|35732.61|35732.61|0
1645016940000|2022-02-16 13:09:00|35724|35724|35726.53|35726.53|35728.3|35728.3|35724|35724|0
1645016990000|2022-02-16 13:09:50|35730.83|35730.83|35728.3|35728.3|35732.61|35732.61|35728.3|35728.3|0
1645017000000|2022-02-16 13:10:00|35724.75|35724.75|35724.75|35724.75|35724.75|35724.75|35724.75|35724.75|0
1645017010000|2022-02-16 13:10:10|35720.44|35720.44|35716.14|35716.14|35720.44|35720.44|35716.14|35716.14|0
1645017100000|2022-02-16 13:11:40|35717.91|35717.91|35717.91|35717.91|35717.91|35717.91|35717.91|35717.91|0
1645017110000|2022-02-16 13:11:50|35726.53|35726.53|35722.22|35722.22|35726.53|35726.53|35722.22|35722.22|0
1645017140000|2022-02-16 13:12:20|35724|35724|35719.69|35719.69|35724|35724|35719.69|35719.69|0
1645017170000|2022-02-16 13:12:50|35715.39|35715.39|35719.69|35719.69|35719.69|35719.69|35715.39|35715.39|0
1645017180000|2022-02-16 13:13:00|35711.08|35711.08|35711.08|35711.08|35711.08|35711.08|35711.08|35711.08|0
1645017200000|2022-02-16 13:13:20|35714.63|35714.63|35714.63|35714.63|35714.63|35714.63|35714.63|35714.63|0
1645017220000|2022-02-16 13:13:40|35710.33|35710.33|35710.33|35710.33|35710.33|35710.33|35710.33|35710.33|0
1645017230000|2022-02-16 13:13:50|35706.77|35706.77|35706.77|35706.77|35706.77|35706.77|35706.77|35706.77|0
1645017250000|2022-02-16 13:14:10|35698.16|35698.16|35702.47|35702.47|35702.47|35702.47|35698.16|35698.16|0
1645017290000|2022-02-16 13:14:50|35698.16|35698.16|35698.16|35698.16|35698.16|35698.16|35698.16|35698.16|0
1645017320000|2022-02-16 13:15:20|35706.77|35706.77|35706.77|35706.77|35706.77|35706.77|35706.77|35706.77|0
1645017350000|2022-02-16 13:15:50|35698.16|35698.16|35698.16|35698.16|35698.16|35698.16|35698.16|35698.16|0
1645017410000|2022-02-16 13:16:50|35693.85|35693.85|35693.85|35693.85|35693.85|35693.85|35693.85|35693.85|0
1645017420000|2022-02-16 13:17:00|35698.16|35698.16|35693.85|35693.85|35698.16|35698.16|35693.85|35693.85|0
1645017450000|2022-02-16 13:17:30|35698.16|35698.16|35698.16|35698.16|35698.16|35698.16|35698.16|35698.16|0
1645017480000|2022-02-16 13:18:00|35693.85|35693.85|35689.55|35689.55|35693.85|35693.85|35689.55|35689.55|0
1645017510000|2022-02-16 13:18:30|35687.77|35687.77|35679.16|35679.16|35687.77|35687.77|35679.16|35679.16|0
1645017530000|2022-02-16 13:18:50|35674.85|35674.85|35664.46|35664.46|35674.85|35674.85|35664.46|35664.46|0
1645017540000|2022-02-16 13:19:00|35660.15|35660.15|35660.15|35660.15|35660.15|35660.15|35660.15|35660.15|0
1645017560000|2022-02-16 13:19:20|35661.93|35661.93|35661.93|35661.93|35661.93|35661.93|35661.93|35661.93|0
1645017570000|2022-02-16 13:19:30|35674.85|35674.85|35674.85|35674.85|35674.85|35674.85|35674.85|35674.85|0
1645017580000|2022-02-16 13:19:40|35679.16|35679.16|35679.16|35679.16|35679.16|35679.16|35679.16|35679.16|0
1645017590000|2022-02-16 13:19:50|35674.85|35674.85|35674.85|35674.85|35674.85|35674.85|35674.85|35674.85|0
1645017600000|2022-02-16 13:20:00|35678.4|35678.4|35680.18|35680.18|35680.18|35680.18|35678.4|35678.4|0
1645017610000|2022-02-16 13:20:10|35688.79|35688.79|35680.18|35680.18|35688.79|35688.79|35680.18|35680.18|0
1645017620000|2022-02-16 13:20:20|35688.79|35688.79|35680.18|35680.18|35688.79|35688.79|35680.18|35680.18|0
1645017630000|2022-02-16 13:20:30|35688.79|35688.79|35684.49|35684.49|35688.79|35688.79|35684.49|35684.49|0
1645017650000|2022-02-16 13:20:50|35688.79|35688.79|35688.79|35688.79|35688.79|35688.79|35688.79|35688.79|0
1645017660000|2022-02-16 13:21:00|35680.18|35680.18|35653.32|35653.32|35680.18|35680.18|35653.32|35653.32|0
1645017670000|2022-02-16 13:21:10|35666.24|35666.24|35661.93|35661.93|35666.24|35666.24|35661.93|35661.93|0
1645017710000|2022-02-16 13:21:50|35657.62|35657.62|35657.62|35657.62|35657.62|35657.62|35657.62|35657.62|0
1645017730000|2022-02-16 13:22:10|35655.85|35655.85|35655.85|35655.85|35655.85|35655.85|35655.85|35655.85|0
1645017740000|2022-02-16 13:22:20|35651.54|35651.54|35651.54|35651.54|35651.54|35651.54|35651.54|35651.54|0
1645017750000|2022-02-16 13:22:30|35649.76|35649.76|35645.46|35645.46|35649.76|35649.76|35645.46|35645.46|0
1645017810000|2022-02-16 13:23:30|35643.68|35643.68|35643.68|35643.68|35643.68|35643.68|35643.68|35643.68|0
1645017820000|2022-02-16 13:23:40|35639.37|35639.37|35639.37|35639.37|35639.37|35639.37|35639.37|35639.37|0
1645017830000|2022-02-16 13:23:50|35641.15|35641.15|35645.46|35645.46|35645.46|35645.46|35641.15|35641.15|0
1645017850000|2022-02-16 13:24:10|35641.15|35641.15|35641.15|35641.15|35641.15|35641.15|35641.15|35641.15|0
1645017860000|2022-02-16 13:24:20|35645.46|35645.46|35645.46|35645.46|35645.46|35645.46|35645.46|35645.46|0
1645017870000|2022-02-16 13:24:30|35641.15|35641.15|35636.84|35636.84|35641.15|35641.15|35636.84|35636.84|0
1645017890000|2022-02-16 13:24:50|35641.15|35641.15|35641.15|35641.15|35641.15|35641.15|35641.15|35641.15|0
1645017900000|2022-02-16 13:25:00|35645.46|35645.46|35649.76|35649.76|35649.76|35649.76|35645.46|35645.46|0
1645017940000|2022-02-16 13:25:40|35654.07|35654.07|35654.07|35654.07|35654.07|35654.07|35654.07|35654.07|0
1645017970000|2022-02-16 13:26:10|35658.38|35658.38|35658.38|35658.38|35662.68|35662.68|35658.38|35658.38|0
1645017990000|2022-02-16 13:26:30|35654.07|35654.07|35654.07|35654.07|35654.07|35654.07|35654.07|35654.07|0
1645018020000|2022-02-16 13:27:00|35662.68|35662.68|35662.68|35662.68|35662.68|35662.68|35662.68|35662.68|0
1645018070000|2022-02-16 13:27:50|35654.07|35654.07|35658.38|35658.38|35658.38|35658.38|35654.07|35654.07|0
1645018090000|2022-02-16 13:28:10|35660.15|35660.15|35660.15|35660.15|35660.15|35660.15|35660.15|35660.15|0
1645018130000|2022-02-16 13:28:50|35658.38|35658.38|35658.38|35658.38|35658.38|35658.38|35658.38|35658.38|0
1645018140000|2022-02-16 13:29:00|35662.68|35662.68|35662.68|35662.68|35662.68|35662.68|35662.68|35662.68|0
1645018170000|2022-02-16 13:29:30|35654.07|35654.07|35655.85|35655.85|35655.85|35655.85|35654.07|35654.07|0
1645018210000|2022-02-16 13:30:10|35668.77|35668.77|35668.77|35668.77|35677.38|35677.38|35668.77|35668.77|0
1645018220000|2022-02-16 13:30:20|35664.46|35664.46|35664.46|35664.46|35664.46|35664.46|35664.46|35664.46|0
1645018240000|2022-02-16 13:30:40|35668.77|35668.77|35668.77|35668.77|35668.77|35668.77|35668.77|35668.77|0
1645018270000|2022-02-16 13:31:10|35670.54|35670.54|35660.15|35660.15|35679.16|35679.16|35660.15|35660.15|0
1645018280000|2022-02-16 13:31:20|35664.46|35664.46|35660.15|35660.15|35664.46|35664.46|35660.15|35660.15|0
1645018290000|2022-02-16 13:31:30|35664.46|35664.46|35672.32|35672.32|35672.32|35672.32|35664.46|35664.46|0
1645018300000|2022-02-16 13:31:40|35668.01|35668.01|35672.32|35672.32|35676.63|35676.63|35668.01|35668.01|0
1645018310000|2022-02-16 13:31:50|35668.01|35668.01|35668.01|35668.01|35672.32|35672.32|35663.71|35663.71|0
1645018320000|2022-02-16 13:32:00|35676.63|35676.63|35676.63|35676.63|35680.93|35680.93|35676.63|35676.63|0
1645018330000|2022-02-16 13:32:10|35680.93|35680.93|35676.63|35676.63|35680.93|35680.93|35676.63|35676.63|0
1645018400000|2022-02-16 13:33:20|35680.93|35680.93|35680.93|35680.93|35680.93|35680.93|35680.93|35680.93|0
1645018410000|2022-02-16 13:33:30|35672.32|35672.32|35672.32|35672.32|35672.32|35672.32|35672.32|35672.32|0
1645018420000|2022-02-16 13:33:40|35668.01|35668.01|35668.01|35668.01|35668.01|35668.01|35668.01|35668.01|0
1645018450000|2022-02-16 13:34:10|35663.71|35663.71|35663.71|35663.71|35663.71|35663.71|35663.71|35663.71|0
1645018500000|2022-02-16 13:35:00|35668.01|35668.01|35668.01|35668.01|35668.01|35668.01|35668.01|35668.01|0
1645018540000|2022-02-16 13:35:40|35669.79|35669.79|35678.4|35678.4|35678.4|35678.4|35669.79|35669.79|0
1645018550000|2022-02-16 13:35:50|35676.63|35676.63|35676.63|35676.63|35676.63|35676.63|35676.63|35676.63|0
1645018590000|2022-02-16 13:36:30|35672.32|35672.32|35672.32|35672.32|35672.32|35672.32|35672.32|35672.32|0
1645018600000|2022-02-16 13:36:40|35668.01|35668.01|35668.01|35668.01|35668.01|35668.01|35668.01|35668.01|0
1645018670000|2022-02-16 13:37:50|35664.46|35664.46|35664.46|35664.46|35664.46|35664.46|35664.46|35664.46|0
1645018680000|2022-02-16 13:38:00|35673.07|35673.07|35673.07|35673.07|35673.07|35673.07|35673.07|35673.07|0
1645018780000|2022-02-16 13:39:40|35664.46|35664.46|35664.46|35664.46|35664.46|35664.46|35664.46|35664.46|0
1645018790000|2022-02-16 13:39:50|35662.68|35662.68|35662.68|35662.68|35662.68|35662.68|35662.68|35662.68|0
1645018800000|2022-02-16 13:40:00|35666.99|35666.99|35666.99|35666.99|35666.99|35666.99|35666.99|35666.99|0
1645018860000|2022-02-16 13:41:00|35671.3|35671.3|35671.3|35671.3|35671.3|35671.3|35671.3|35671.3|0
1645018870000|2022-02-16 13:41:10|35666.99|35666.99|35671.3|35671.3|35671.3|35671.3|35666.99|35666.99|0
1645018960000|2022-02-16 13:42:40|35666.99|35666.99|35666.99|35666.99|35666.99|35666.99|35666.99|35666.99|0
1645018970000|2022-02-16 13:42:50|35662.68|35662.68|35662.68|35662.68|35662.68|35662.68|35662.68|35662.68|0
1645018980000|2022-02-16 13:43:00|35666.99|35666.99|35666.99|35666.99|35666.99|35666.99|35666.99|35666.99|0
1645019020000|2022-02-16 13:43:40|35658.38|35658.38|35658.38|35658.38|35658.38|35658.38|35658.38|35658.38|0
1645019060000|2022-02-16 13:44:20|35660.15|35660.15|35661.93|35661.93|35661.93|35661.93|35660.15|35660.15|0
1645019100000|2022-02-16 13:45:00|35657.62|35657.62|35661.93|35661.93|35661.93|35661.93|35657.62|35657.62|0
1645019120000|2022-02-16 13:45:20|35666.24|35666.24|35666.24|35666.24|35666.24|35666.24|35666.24|35666.24|0
1645019130000|2022-02-16 13:45:30|35661.93|35661.93|35661.93|35661.93|35661.93|35661.93|35661.93|35661.93|0
1645019170000|2022-02-16 13:46:10|35666.24|35666.24|35666.24|35666.24|35666.24|35666.24|35666.24|35666.24|0
1645019190000|2022-02-16 13:46:30|35661.93|35661.93|35661.93|35661.93|35661.93|35661.93|35661.93|35661.93|0
1645019200000|2022-02-16 13:46:40|35653.32|35653.32|35638.62|35638.62|35657.62|35657.62|35638.62|35638.62|0
1645019210000|2022-02-16 13:46:50|35634.31|35634.31|35634.31|35634.31|35634.31|35634.31|35634.31|35634.31|0
1645019280000|2022-02-16 13:48:00|35638.62|35638.62|35634.31|35634.31|35638.62|35638.62|35634.31|35634.31|0
1645019290000|2022-02-16 13:48:10|35630.01|35630.01|35625.7|35625.7|35630.01|35630.01|35625.7|35625.7|0
1645019320000|2022-02-16 13:48:40|35623.92|35623.92|35623.92|35623.92|35623.92|35623.92|35623.92|35623.92|0
1645019330000|2022-02-16 13:48:50|35622.15|35622.15|35622.15|35622.15|35622.15|35622.15|35622.15|35622.15|0
1645019340000|2022-02-16 13:49:00|35617.84|35617.84|35609.23|35609.23|35617.84|35617.84|35609.23|35609.23|0
1645019350000|2022-02-16 13:49:10|35607.45|35607.45|35607.45|35607.45|35607.45|35607.45|35607.45|35607.45|0
1645019360000|2022-02-16 13:49:20|35611.76|35611.76|35611.76|35611.76|35611.76|35611.76|35611.76|35611.76|0
1645019410000|2022-02-16 13:50:10|35608.2|35608.2|35608.2|35608.2|35608.2|35608.2|35608.2|35608.2|0
1645019440000|2022-02-16 13:50:40|35603.9|35603.9|35599.59|35599.59|35603.9|35603.9|35599.59|35599.59|0
1645019450000|2022-02-16 13:50:50|35595.28|35595.28|35593.51|35593.51|35595.28|35595.28|35593.51|35593.51|0
1645019460000|2022-02-16 13:51:00|35597.81|35597.81|35597.81|35597.81|35597.81|35597.81|35597.81|35597.81|0
1645019480000|2022-02-16 13:51:20|35593.51|35593.51|35593.51|35593.51|35593.51|35593.51|35593.51|35593.51|0
1645019490000|2022-02-16 13:51:30|35589.2|35589.2|35587.42|35587.42|35589.2|35589.2|35587.42|35587.42|0
1645019510000|2022-02-16 13:51:50|35583.12|35583.12|35583.12|35583.12|35583.12|35583.12|35583.12|35583.12|0
1645019520000|2022-02-16 13:52:00|35578.81|35578.81|35565.89|35565.89|35578.81|35578.81|35565.89|35565.89|0
1645019530000|2022-02-16 13:52:10|35571.22|35571.22|35571.22|35571.22|35571.22|35571.22|35571.22|35571.22|0
1645019540000|2022-02-16 13:52:20|35579.83|35579.83|35575.53|35575.53|35579.83|35579.83|35575.53|35575.53|0
1645019560000|2022-02-16 13:52:40|35579.83|35579.83|35584.14|35584.14|35584.14|35584.14|35579.83|35579.83|0
1645019580000|2022-02-16 13:53:00|35577.03|35577.03|35577.03|35577.03|35577.03|35577.03|35577.03|35577.03|0
1645019610000|2022-02-16 13:53:30|35572.73|35572.73|35577.03|35577.03|35577.03|35577.03|35568.42|35568.42|0
1645019620000|2022-02-16 13:53:40|35581.34|35581.34|35581.34|35581.34|35581.34|35581.34|35581.34|35581.34|0
1645019630000|2022-02-16 13:53:50|35583.12|35583.12|35583.12|35583.12|35583.12|35583.12|35583.12|35583.12|0
1645019640000|2022-02-16 13:54:00|35578.81|35578.81|35578.81|35578.81|35578.81|35578.81|35578.81|35578.81|0
1645019720000|2022-02-16 13:55:20|35574.5|35574.5|35574.5|35574.5|35574.5|35574.5|35574.5|35574.5|0
1645019730000|2022-02-16 13:55:30|35570.2|35570.2|35570.2|35570.2|35570.2|35570.2|35570.2|35570.2|0
1645019750000|2022-02-16 13:55:50|35566.64|35566.64|35566.64|35566.64|35566.64|35566.64|35566.64|35566.64|0
1645019760000|2022-02-16 13:56:00|35553.72|35553.72|35547.64|35547.64|35553.72|35553.72|35547.64|35547.64|0
1645019770000|2022-02-16 13:56:10|35543.33|35543.33|35551.95|35551.95|35551.95|35551.95|35543.33|35543.33|0
1645019780000|2022-02-16 13:56:20|35556.25|35556.25|35556.25|35556.25|35556.25|35556.25|35556.25|35556.25|0
1645019790000|2022-02-16 13:56:30|35559.81|35559.81|35559.81|35559.81|35559.81|35559.81|35559.81|35559.81|0
1645019800000|2022-02-16 13:56:40|35555.5|35555.5|35555.5|35555.5|35555.5|35555.5|35555.5|35555.5|0
1645019820000|2022-02-16 13:57:00|35557.28|35557.28|35557.28|35557.28|35557.28|35557.28|35557.28|35557.28|0
1645019830000|2022-02-16 13:57:10|35561.58|35561.58|35561.58|35561.58|35561.58|35561.58|35561.58|35561.58|0
1645019840000|2022-02-16 13:57:20|35563.36|35563.36|35563.36|35563.36|35563.36|35563.36|35563.36|35563.36|0
1645019850000|2022-02-16 13:57:30|35571.97|35571.97|35571.97|35571.97|35571.97|35571.97|35571.97|35571.97|0
1645019860000|2022-02-16 13:57:40|35570.2|35570.2|35565.89|35565.89|35570.2|35570.2|35565.89|35565.89|0
1645019900000|2022-02-16 13:58:20|35561.58|35561.58|35565.89|35565.89|35565.89|35565.89|35561.58|35561.58|0
1645019930000|2022-02-16 13:58:50|35567.67|35567.67|35565.89|35565.89|35567.67|35567.67|35565.89|35565.89|0
1645019940000|2022-02-16 13:59:00|35561.58|35561.58|35561.58|35561.58|35561.58|35561.58|35561.58|35561.58|0
1645019950000|2022-02-16 13:59:10|35565.89|35565.89|35570.2|35570.2|35570.2|35570.2|35565.89|35565.89|0
1645019970000|2022-02-16 13:59:30|35568.42|35568.42|35564.11|35564.11|35568.42|35568.42|35564.11|35564.11|0
1645019990000|2022-02-16 13:59:50|35568.42|35568.42|35572.73|35572.73|35572.73|35572.73|35568.42|35568.42|0
1645020040000|2022-02-16 14:00:40|35564.11|35564.11|35564.11|35564.11|35564.11|35564.11|35564.11|35564.11|0
1645020050000|2022-02-16 14:00:50|35559.81|35559.81|35559.81|35559.81|35559.81|35559.81|35559.81|35559.81|0
1645020110000|2022-02-16 14:01:50|35555.5|35555.5|35555.5|35555.5|35555.5|35555.5|35555.5|35555.5|0
1645020120000|2022-02-16 14:02:00|35568.42|35568.42|35568.42|35568.42|35568.42|35568.42|35568.42|35568.42|0
1645020130000|2022-02-16 14:02:10|35571.97|35571.97|35576.28|35576.28|35576.28|35576.28|35571.97|35571.97|0
1645020170000|2022-02-16 14:02:50|35567.67|35567.67|35563.36|35563.36|35567.67|35567.67|35563.36|35563.36|0
1645020210000|2022-02-16 14:03:30|35571.97|35571.97|35576.28|35576.28|35576.28|35576.28|35571.97|35571.97|0
1645020230000|2022-02-16 14:03:50|35571.97|35571.97|35571.97|35571.97|35571.97|35571.97|35571.97|35571.97|0
1645020240000|2022-02-16 14:04:00|35576.28|35576.28|35576.28|35576.28|35576.28|35576.28|35576.28|35576.28|0
1645020270000|2022-02-16 14:04:30|35571.97|35571.97|35567.67|35567.67|35571.97|35571.97|35567.67|35567.67|0
1645020320000|2022-02-16 14:05:20|35563.36|35563.36|35563.36|35563.36|35563.36|35563.36|35563.36|35563.36|0
1645020330000|2022-02-16 14:05:30|35559.05|35559.05|35554.75|35554.75|35559.05|35559.05|35554.75|35554.75|0
1645020460000|2022-02-16 14:07:40|35559.05|35559.05|35563.36|35563.36|35563.36|35563.36|35559.05|35559.05|0
1645020510000|2022-02-16 14:08:30|35567.67|35567.67|35563.36|35563.36|35567.67|35567.67|35563.36|35563.36|0
1645020520000|2022-02-16 14:08:40|35559.05|35559.05|35554.75|35554.75|35559.05|35559.05|35554.75|35554.75|0
1645020530000|2022-02-16 14:08:50|35550.44|35550.44|35540.05|35540.05|35550.44|35550.44|35540.05|35540.05|0
1645020540000|2022-02-16 14:09:00|35544.36|35544.36|35540.05|35540.05|35544.36|35544.36|35540.05|35540.05|0
1645020560000|2022-02-16 14:09:20|35552.97|35552.97|35557.28|35557.28|35557.28|35557.28|35552.97|35552.97|0
1645020600000|2022-02-16 14:10:00|35561.58|35561.58|35561.58|35561.58|35561.58|35561.58|35561.58|35561.58|0
1645020630000|2022-02-16 14:10:30|35570.2|35570.2|35578.06|35578.06|35578.06|35578.06|35570.2|35570.2|0
1645020640000|2022-02-16 14:10:40|35573.75|35573.75|35569.44|35569.44|35573.75|35573.75|35569.44|35569.44|0
1645020650000|2022-02-16 14:10:50|35567.67|35567.67|35567.67|35567.67|35567.67|35567.67|35567.67|35567.67|0
1645020660000|2022-02-16 14:11:00|35565.89|35565.89|35559.81|35559.81|35565.89|35565.89|35559.81|35559.81|0
1645020690000|2022-02-16 14:11:30|35555.5|35555.5|35555.5|35555.5|35555.5|35555.5|35555.5|35555.5|0
1645020700000|2022-02-16 14:11:40|35559.81|35559.81|35564.11|35564.11|35564.11|35564.11|35559.81|35559.81|0
1645020710000|2022-02-16 14:11:50|35565.89|35565.89|35565.89|35565.89|35565.89|35565.89|35565.89|35565.89|0
1645020740000|2022-02-16 14:12:20|35564.11|35564.11|35555.5|35555.5|35564.11|35564.11|35555.5|35555.5|0
1645020800000|2022-02-16 14:13:20|35559.81|35559.81|35559.81|35559.81|35559.81|35559.81|35559.81|35559.81|0
1645020840000|2022-02-16 14:14:00|35551.19|35551.19|35549.42|35549.42|35551.19|35551.19|35549.42|35549.42|0
1645020850000|2022-02-16 14:14:10|35545.11|35545.11|35545.11|35545.11|35545.11|35545.11|35545.11|35545.11|0
1645020860000|2022-02-16 14:14:20|35541.55|35541.55|35539.78|35539.78|35541.55|35541.55|35539.78|35539.78|0
1645020870000|2022-02-16 14:14:30|35538|35538|35541.55|35541.55|35541.55|35541.55|35537.25|35537.25|0
1645020900000|2022-02-16 14:15:00|35532.94|35532.94|35541.55|35541.55|35541.55|35541.55|35532.94|35532.94|0
1645020920000|2022-02-16 14:15:20|35528.64|35528.64|35528.64|35528.64|35528.64|35528.64|35528.64|35528.64|0
1645020930000|2022-02-16 14:15:30|35524.33|35524.33|35511.41|35511.41|35524.33|35524.33|35511.41|35511.41|0
1645020950000|2022-02-16 14:15:50|35518.25|35518.25|35520.02|35520.02|35520.02|35520.02|35513.94|35513.94|0
1645020970000|2022-02-16 14:16:10|35518.25|35518.25|35518.25|35518.25|35518.25|35518.25|35518.25|35518.25|0
1645020980000|2022-02-16 14:16:20|35522.55|35522.55|35522.55|35522.55|35522.55|35522.55|35522.55|35522.55|0
1645020990000|2022-02-16 14:16:30|35526.86|35526.86|35526.86|35526.86|35526.86|35526.86|35526.86|35526.86|0
1645021020000|2022-02-16 14:17:00|35531.16|35531.16|35531.16|35531.16|35531.16|35531.16|35531.16|35531.16|0
1645021030000|2022-02-16 14:17:10|35522.55|35522.55|35522.55|35522.55|35522.55|35522.55|35522.55|35522.55|0
1645021040000|2022-02-16 14:17:20|35531.16|35531.16|35531.16|35531.16|35531.16|35531.16|35531.16|35531.16|0
1645021070000|2022-02-16 14:17:50|35526.86|35526.86|35526.86|35526.86|35526.86|35526.86|35526.86|35526.86|0
1645021080000|2022-02-16 14:18:00|35522.55|35522.55|35512.16|35512.16|35522.55|35522.55|35512.16|35512.16|0
1645021110000|2022-02-16 14:18:30|35507.86|35507.86|35507.86|35507.86|35507.86|35507.86|35507.86|35507.86|0
1645021170000|2022-02-16 14:19:30|35512.16|35512.16|35516.47|35516.47|35516.47|35516.47|35512.16|35512.16|0
1645021190000|2022-02-16 14:19:50|35518.25|35518.25|35509.63|35509.63|35518.25|35518.25|35509.63|35509.63|0
1645021200000|2022-02-16 14:20:00|35513.94|35513.94|35513.94|35513.94|35513.94|35513.94|35513.94|35513.94|0
1645021220000|2022-02-16 14:20:20|35509.63|35509.63|35509.63|35509.63|35509.63|35509.63|35509.63|35509.63|0
1645021230000|2022-02-16 14:20:30|35505.33|35505.33|35509.63|35509.63|35509.63|35509.63|35505.33|35505.33|0
1645021270000|2022-02-16 14:21:10|35501.02|35501.02|35501.02|35501.02|35501.02|35501.02|35501.02|35501.02|0
1645021280000|2022-02-16 14:21:20|35499.24|35499.24|35499.24|35499.24|35499.24|35499.24|35499.24|35499.24|0
1645021290000|2022-02-16 14:21:30|35503.55|35503.55|35503.55|35503.55|35503.55|35503.55|35503.55|35503.55|0
1645021310000|2022-02-16 14:21:50|35501.77|35501.77|35501.77|35501.77|35501.77|35501.77|35501.77|35501.77|0
1645021320000|2022-02-16 14:22:00|35497.47|35497.47|35493.16|35493.16|35497.47|35497.47|35493.16|35493.16|0
1645021330000|2022-02-16 14:22:10|35488.85|35488.85|35484.55|35484.55|35488.85|35488.85|35482.77|35482.77|0
1645021340000|2022-02-16 14:22:20|35471.63|35471.63|35475.93|35475.93|35480.24|35480.24|35471.63|35471.63|0
1645021350000|2022-02-16 14:22:30|35480.24|35480.24|35480.24|35480.24|35480.24|35480.24|35480.24|35480.24|0
1645021360000|2022-02-16 14:22:40|35478.46|35478.46|35478.46|35478.46|35478.46|35478.46|35478.46|35478.46|0
1645021370000|2022-02-16 14:22:50|35474.16|35474.16|35474.16|35474.16|35474.16|35474.16|35474.16|35474.16|0
1645021400000|2022-02-16 14:23:20|35478.46|35478.46|35463.77|35463.77|35478.46|35478.46|35463.77|35463.77|0
1645021410000|2022-02-16 14:23:30|35465.54|35465.54|35465.54|35465.54|35465.54|35465.54|35465.54|35465.54|0
1645021420000|2022-02-16 14:23:40|35469.85|35469.85|35469.85|35469.85|35469.85|35469.85|35469.85|35469.85|0
1645021450000|2022-02-16 14:24:10|35474.16|35474.16|35474.16|35474.16|35474.16|35474.16|35474.16|35474.16|0
1645021470000|2022-02-16 14:24:30|35465.54|35465.54|35465.54|35465.54|35465.54|35465.54|35465.54|35465.54|0
1645021480000|2022-02-16 14:24:40|35461.24|35461.24|35448.32|35448.32|35461.24|35461.24|35448.32|35448.32|0
1645021500000|2022-02-16 14:25:00|35452.62|35452.62|35450.85|35450.85|35452.62|35452.62|35446.54|35446.54|0
1645021510000|2022-02-16 14:25:10|35455.15|35455.15|35455.15|35455.15|35455.15|35455.15|35455.15|35455.15|0
1645021530000|2022-02-16 14:25:30|35459.46|35459.46|35463.01|35463.01|35471.63|35471.63|35455.15|35455.15|0
1645021540000|2022-02-16 14:25:40|35458.71|35458.71|35458.71|35458.71|35458.71|35458.71|35458.71|35458.71|0
1645021560000|2022-02-16 14:26:00|35471.63|35471.63|35458.71|35458.71|35471.63|35471.63|35458.71|35458.71|0
1645021570000|2022-02-16 14:26:10|35463.01|35463.01|35467.32|35467.32|35467.32|35467.32|35463.01|35463.01|0
1645021590000|2022-02-16 14:26:30|35480.24|35480.24|35480.24|35480.24|35480.24|35480.24|35480.24|35480.24|0
1645021600000|2022-02-16 14:26:40|35475.93|35475.93|35475.93|35475.93|35475.93|35475.93|35475.93|35475.93|0
1645021610000|2022-02-16 14:26:50|35480.24|35480.24|35480.24|35480.24|35480.24|35480.24|35480.24|35480.24|0
1645021620000|2022-02-16 14:27:00|35484.55|35484.55|35484.55|35484.55|35484.55|35484.55|35484.55|35484.55|0
1645021640000|2022-02-16 14:27:20|35488.85|35488.85|35490.63|35490.63|35490.63|35490.63|35488.85|35488.85|0
1645021650000|2022-02-16 14:27:30|35499.24|35499.24|35503.55|35503.55|35503.55|35503.55|35499.24|35499.24|0
1645021700000|2022-02-16 14:28:20|35508.88|35508.88|35508.88|35508.88|35508.88|35508.88|35508.88|35508.88|0
1645021730000|2022-02-16 14:28:50|35507.1|35507.1|35507.1|35507.1|35507.1|35507.1|35507.1|35507.1|0
1645021740000|2022-02-16 14:29:00|35505.33|35505.33|35509.63|35509.63|35509.63|35509.63|35505.33|35505.33|0
1645021760000|2022-02-16 14:29:20|35507.86|35507.86|35507.86|35507.86|35507.86|35507.86|35507.86|35507.86|0
1645021780000|2022-02-16 14:29:40|35509.63|35509.63|35509.63|35509.63|35509.63|35509.63|35509.63|35509.63|0
1645021790000|2022-02-16 14:29:50|35513.94|35513.94|35552.7|35552.7|35552.7|35552.7|35509.63|35509.63|0
1645021800000|2022-02-16 14:30:00|35544.08|35544.08|35643.41|35643.41|35652.02|35652.02|35544.08|35544.08|0
1645021810000|2022-02-16 14:30:10|35639.1|35639.1|35656.6|35656.6|35665.21|35665.21|35639.1|35639.1|0
1645021820000|2022-02-16 14:30:20|35650.52|35650.52|35654.82|35654.82|35667.74|35667.74|35646.21|35646.21|0
1645021830000|2022-02-16 14:30:30|35663.43|35663.43|35667.74|35667.74|35672.05|35672.05|35663.43|35663.43|0
1645021840000|2022-02-16 14:30:40|35676.35|35676.35|35693.58|35693.58|35693.58|35693.58|35676.35|35676.35|0
1645021850000|2022-02-16 14:30:50|35689.27|35689.27|35713.61|35713.61|35713.61|35713.61|35684.97|35684.97|0
1645021860000|2022-02-16 14:31:00|35709.3|35709.3|35722.22|35722.22|35726.53|35726.53|35709.3|35709.3|0
1645021870000|2022-02-16 14:31:10|35730.83|35730.83|35700.69|35700.69|35730.83|35730.83|35696.38|35696.38|0
1645021880000|2022-02-16 14:31:20|35709.3|35709.3|35717.91|35717.91|35735.14|35735.14|35709.3|35709.3|0
1645021890000|2022-02-16 14:31:30|35743.75|35743.75|35701.44|35701.44|35743.75|35743.75|35701.44|35701.44|0
1645021900000|2022-02-16 14:31:40|35692.83|35692.83|35714.36|35714.36|35731.59|35731.59|35692.83|35692.83|0
1645021910000|2022-02-16 14:31:50|35710.05|35710.05|35718.67|35718.67|35718.67|35718.67|35701.44|35701.44|0
1645021920000|2022-02-16 14:32:00|35727.28|35727.28|35695.36|35695.36|35727.28|35727.28|35675.6|35675.6|0
1645021930000|2022-02-16 14:32:10|35686.74|35686.74|35691.05|35691.05|35699.66|35699.66|35686.74|35686.74|0
1645021940000|2022-02-16 14:32:20|35695.36|35695.36|35712.58|35712.58|35712.58|35712.58|35695.36|35695.36|0
1645021950000|2022-02-16 14:32:30|35699.66|35699.66|35691.05|35691.05|35699.66|35699.66|35691.05|35691.05|0
1645021960000|2022-02-16 14:32:40|35686.74|35686.74|35691.05|35691.05|35691.05|35691.05|35686.74|35686.74|0
1645021970000|2022-02-16 14:32:50|35669.52|35669.52|35672.8|35672.8|35672.8|35672.8|35651.27|35651.27|0
1645021980000|2022-02-16 14:33:00|35664.19|35664.19|35662.41|35662.41|35664.19|35664.19|35619.34|35619.34|0
1645021990000|2022-02-16 14:33:10|35653.8|35653.8|35668.49|35668.49|35668.49|35668.49|35653.8|35653.8|0
1645022000000|2022-02-16 14:33:20|35666.72|35666.72|35649.49|35649.49|35666.72|35666.72|35649.49|35649.49|0
1645022010000|2022-02-16 14:33:30|35662.41|35662.41|35692.55|35692.55|35692.55|35692.55|35662.41|35662.41|0
1645022020000|2022-02-16 14:33:40|35697.89|35697.89|35700.42|35700.42|35713.34|35713.34|35696.11|35696.11|0
1645022030000|2022-02-16 14:33:50|35696.11|35696.11|35704.72|35704.72|35704.72|35704.72|35691.8|35691.8|0
1645022040000|2022-02-16 14:34:00|35709.03|35709.03|35734.87|35734.87|35739.17|35739.17|35709.03|35709.03|0
1645022060000|2022-02-16 14:34:20|35756.4|35756.4|35739.17|35739.17|35756.4|35756.4|35739.17|35739.17|0
1645022070000|2022-02-16 14:34:30|35734.87|35734.87|35715.86|35715.86|35734.87|35734.87|35715.86|35715.86|0
1645022090000|2022-02-16 14:34:50|35711.56|35711.56|35719.42|35719.42|35723.73|35723.73|35710.81|35710.81|0
1645022100000|2022-02-16 14:35:00|35728.03|35728.03|35732.34|35732.34|35732.34|35732.34|35723.73|35723.73|0
1645022110000|2022-02-16 14:35:10|35728.03|35728.03|35720.17|35720.17|35728.03|35728.03|35715.86|35715.86|0
1645022120000|2022-02-16 14:35:20|35707.25|35707.25|35694.33|35694.33|35707.25|35707.25|35690.03|35690.03|0
1645022130000|2022-02-16 14:35:30|35702.94|35702.94|35682.16|35682.16|35702.94|35702.94|35662.41|35662.41|0
1645022140000|2022-02-16 14:35:40|35678.61|35678.61|35684.69|35684.69|35684.69|35684.69|35678.61|35678.61|0
1645022150000|2022-02-16 14:35:50|35680.39|35680.39|35710.53|35710.53|35710.53|35710.53|35680.39|35680.39|0
1645022160000|2022-02-16 14:36:00|35717.64|35717.64|35756.4|35756.4|35760.71|35760.71|35717.64|35717.64|0
1645022170000|2022-02-16 14:36:10|35752.09|35752.09|35759.95|35759.95|35759.95|35759.95|35747.79|35747.79|0
1645022180000|2022-02-16 14:36:20|35747.03|35747.03|35751.34|35751.34|35751.34|35751.34|35742.73|35742.73|0
1645022190000|2022-02-16 14:36:30|35742.73|35742.73|35732.34|35732.34|35742.73|35742.73|35732.34|35732.34|0
1645022200000|2022-02-16 14:36:40|35745.26|35745.26|35745.26|35745.26|35758.18|35758.18|35745.26|35745.26|0
1645022210000|2022-02-16 14:36:50|35753.87|35753.87|35749.56|35749.56|35758.18|35758.18|35740.95|35740.95|0
1645022220000|2022-02-16 14:37:00|35745.26|35745.26|35758.18|35758.18|35758.18|35758.18|35745.26|35745.26|0
1645022230000|2022-02-16 14:37:10|35753.87|35753.87|35745.26|35745.26|35753.87|35753.87|35745.26|35745.26|0
1645022240000|2022-02-16 14:37:20|35753.87|35753.87|35749.56|35749.56|35753.87|35753.87|35749.56|35749.56|0
1645022250000|2022-02-16 14:37:30|35745.26|35745.26|35740.95|35740.95|35745.26|35745.26|35740.95|35740.95|0
1645022260000|2022-02-16 14:37:40|35745.26|35745.26|35748.81|35748.81|35748.81|35748.81|35745.26|35745.26|0
1645022270000|2022-02-16 14:37:50|35753.12|35753.12|35748.81|35748.81|35761.73|35761.73|35748.81|35748.81|0
1645022280000|2022-02-16 14:38:00|35745.26|35745.26|35745.26|35745.26|35762.48|35762.48|35745.26|35745.26|0
1645022290000|2022-02-16 14:38:10|35753.87|35753.87|35749.56|35749.56|35753.87|35753.87|35749.56|35749.56|0
1645022300000|2022-02-16 14:38:20|35758.18|35758.18|35757.42|35757.42|35758.18|35758.18|35753.12|35753.12|0
1645022310000|2022-02-16 14:38:30|35761.73|35761.73|35757.42|35757.42|35761.73|35761.73|35753.12|35753.12|0
1645022320000|2022-02-16 14:38:40|35748.81|35748.81|35757.42|35757.42|35757.42|35757.42|35748.81|35748.81|0
1645022330000|2022-02-16 14:38:50|35753.12|35753.12|35757.42|35757.42|35757.42|35757.42|35753.12|35753.12|0
1645022340000|2022-02-16 14:39:00|35766.04|35766.04|35766.04|35766.04|35766.04|35766.04|35757.42|35757.42|0
1645022350000|2022-02-16 14:39:10|35770.34|35770.34|35793.65|35793.65|35793.65|35793.65|35770.34|35770.34|0
1645022360000|2022-02-16 14:39:20|35797.96|35797.96|35802.27|35802.27|35802.27|35802.27|35797.96|35797.96|0
1645022370000|2022-02-16 14:39:30|35797.96|35797.96|35806.57|35806.57|35806.57|35806.57|35797.96|35797.96|0
1645022380000|2022-02-16 14:39:40|35802.27|35802.27|35797.96|35797.96|35810.88|35810.88|35797.96|35797.96|0
1645022390000|2022-02-16 14:39:50|35806.57|35806.57|35806.57|35806.57|35810.88|35810.88|35806.57|35806.57|0
1645022400000|2022-02-16 14:40:00|35802.27|35802.27|35811.15|35811.15|35819.77|35819.77|35802.27|35802.27|0
1645022410000|2022-02-16 14:40:10|35819.77|35819.77|35811.15|35811.15|35819.77|35819.77|35811.15|35811.15|0
1645022420000|2022-02-16 14:40:20|35815.46|35815.46|35815.46|35815.46|35815.46|35815.46|35815.46|35815.46|0
1645022430000|2022-02-16 14:40:30|35811.15|35811.15|35811.15|35811.15|35815.46|35815.46|35806.85|35806.85|0
1645022440000|2022-02-16 14:40:40|35806.85|35806.85|35836.99|35836.99|35836.99|35836.99|35806.85|35806.85|0
1645022450000|2022-02-16 14:40:50|35841.3|35841.3|35849.91|35849.91|35849.91|35849.91|35841.3|35841.3|0
1645022460000|2022-02-16 14:41:00|35854.22|35854.22|35858.52|35858.52|35858.52|35858.52|35854.22|35854.22|0
1645022470000|2022-02-16 14:41:10|35871.44|35871.44|35871.44|35871.44|35871.44|35871.44|35867.14|35867.14|0
1645022480000|2022-02-16 14:41:20|35875.75|35875.75|35880.06|35880.06|35880.06|35880.06|35875.75|35875.75|0
1645022490000|2022-02-16 14:41:30|35875.75|35875.75|35852.44|35852.44|35875.75|35875.75|35852.44|35852.44|0
1645022500000|2022-02-16 14:41:40|35850.66|35850.66|35835.21|35835.21|35852.44|35852.44|35835.21|35835.21|0
1645022510000|2022-02-16 14:41:50|35843.83|35843.83|35823.05|35823.05|35843.83|35843.83|35786.07|35786.07|0
1645022520000|2022-02-16 14:42:00|35818.74|35818.74|35810.13|35810.13|35818.74|35818.74|35810.13|35810.13|0
1645022530000|2022-02-16 14:42:10|35814.43|35814.43|35823.05|35823.05|35831.66|35831.66|35814.43|35814.43|0
1645022540000|2022-02-16 14:42:20|35818.74|35818.74|35823.05|35823.05|35831.66|35831.66|35818.74|35818.74|0
1645022550000|2022-02-16 14:42:30|35818.74|35818.74|35811.9|35811.9|35818.74|35818.74|35810.13|35810.13|0
1645022560000|2022-02-16 14:42:40|35807.6|35807.6|35807.6|35807.6|35816.21|35816.21|35807.6|35807.6|0
1645022570000|2022-02-16 14:42:50|35811.9|35811.9|35824.82|35824.82|35829.13|35829.13|35811.9|35811.9|0
1645022580000|2022-02-16 14:43:00|35820.52|35820.52|35833.44|35833.44|35833.44|35833.44|35820.52|35820.52|0
1645022590000|2022-02-16 14:43:10|35837.74|35837.74|35850.66|35850.66|35850.66|35850.66|35833.44|35833.44|0
1645022600000|2022-02-16 14:43:20|35846.36|35846.36|35837.74|35837.74|35854.97|35854.97|35837.74|35837.74|0
1645022610000|2022-02-16 14:43:30|35833.44|35833.44|35816.21|35816.21|35833.44|35833.44|35816.21|35816.21|0
1645022620000|2022-02-16 14:43:40|35820.52|35820.52|35829.13|35829.13|35846.36|35846.36|35820.52|35820.52|0
1645022630000|2022-02-16 14:43:50|35820.52|35820.52|35824.82|35824.82|35824.82|35824.82|35820.52|35820.52|0
1645022640000|2022-02-16 14:44:00|35837.74|35837.74|35875.75|35875.75|35875.75|35875.75|35837.74|35837.74|0
1645022650000|2022-02-16 14:44:10|35884.36|35884.36|35888.67|35888.67|35888.67|35888.67|35884.36|35884.36|0
1645022660000|2022-02-16 14:44:20|35880.06|35880.06|35867.14|35867.14|35880.06|35880.06|35867.14|35867.14|0
1645022670000|2022-02-16 14:44:30|35862.83|35862.83|35867.14|35867.14|35871.44|35871.44|35862.83|35862.83|0
1645022690000|2022-02-16 14:44:50|35862.83|35862.83|35854.22|35854.22|35867.14|35867.14|35854.22|35854.22|0
1645022700000|2022-02-16 14:45:00|35858.52|35858.52|35857.77|35857.77|35870.69|35870.69|35849.91|35849.91|0
1645022710000|2022-02-16 14:45:10|35854.22|35854.22|35854.22|35854.22|35854.22|35854.22|35854.22|35854.22|0
1645022720000|2022-02-16 14:45:20|35849.91|35849.91|35854.22|35854.22|35854.22|35854.22|35841.3|35841.3|0
1645022730000|2022-02-16 14:45:30|35845.6|35845.6|35845.6|35845.6|35845.6|35845.6|35845.6|35845.6|0
1645022740000|2022-02-16 14:45:40|35841.3|35841.3|35848.13|35848.13|35858.52|35858.52|35841.3|35841.3|0
1645022750000|2022-02-16 14:45:50|35852.44|35852.44|35852.44|35852.44|35852.44|35852.44|35852.44|35852.44|0
1645022760000|2022-02-16 14:46:00|35843.83|35843.83|35856.75|35856.75|35856.75|35856.75|35839.52|35839.52|0
1645022770000|2022-02-16 14:46:10|35839.52|35839.52|35835.21|35835.21|35843.83|35843.83|35835.21|35835.21|0
1645022780000|2022-02-16 14:46:20|35839.52|35839.52|35835.21|35835.21|35839.52|35839.52|35830.91|35830.91|0
1645022790000|2022-02-16 14:46:30|35826.6|35826.6|35827.63|35827.63|35827.63|35827.63|35822.3|35822.3|0
1645022800000|2022-02-16 14:46:40|35836.24|35836.24|35840.55|35840.55|35840.55|35840.55|35836.24|35836.24|0
1645022810000|2022-02-16 14:46:50|35849.16|35849.16|35840.55|35840.55|35862.08|35862.08|35840.55|35840.55|0
1645022820000|2022-02-16 14:47:00|35844.85|35844.85|35844.85|35844.85|35857.77|35857.77|35840.55|35840.55|0
1645022830000|2022-02-16 14:47:10|35849.16|35849.16|35853.47|35853.47|35853.47|35853.47|35844.85|35844.85|0
1645022840000|2022-02-16 14:47:20|35849.16|35849.16|35844.85|35844.85|35849.16|35849.16|35844.85|35844.85|0
1645022850000|2022-02-16 14:47:30|35849.16|35849.16|35857.77|35857.77|35857.77|35857.77|35849.16|35849.16|0
1645022860000|2022-02-16 14:47:40|35853.47|35853.47|35849.16|35849.16|35853.47|35853.47|35849.16|35849.16|0
1645022870000|2022-02-16 14:47:50|35850.94|35850.94|35861.33|35861.33|35861.33|35861.33|35849.16|35849.16|0
1645022880000|2022-02-16 14:48:00|35852.71|35852.71|35847.38|35847.38|35857.02|35857.02|35843.08|35843.08|0
1645022890000|2022-02-16 14:48:10|35851.69|35851.69|35851.69|35851.69|35851.69|35851.69|35851.69|35851.69|0
1645022900000|2022-02-16 14:48:20|35843.08|35843.08|35834.46|35834.46|35843.08|35843.08|35834.46|35834.46|0
1645022910000|2022-02-16 14:48:30|35830.16|35830.16|35830.16|35830.16|35830.16|35830.16|35830.16|35830.16|0
1645022920000|2022-02-16 14:48:40|35825.85|35825.85|35821.54|35821.54|35830.16|35830.16|35821.54|35821.54|0
1645022930000|2022-02-16 14:48:50|35817.24|35817.24|35817.24|35817.24|35817.24|35817.24|35817.24|35817.24|0
1645022950000|2022-02-16 14:49:10|35812.93|35812.93|35800.01|35800.01|35812.93|35812.93|35800.01|35800.01|0
1645022960000|2022-02-16 14:49:20|35804.32|35804.32|35787.09|35787.09|35804.32|35804.32|35787.09|35787.09|0
1645022970000|2022-02-16 14:49:30|35782.78|35782.78|35791.4|35791.4|35795.7|35795.7|35782.78|35782.78|0
1645022980000|2022-02-16 14:49:40|35795.7|35795.7|35778.48|35778.48|35795.7|35795.7|35778.48|35778.48|0
1645022990000|2022-02-16 14:49:50|35774.17|35774.17|35768.09|35768.09|35774.17|35774.17|35768.09|35768.09|0
1645023000000|2022-02-16 14:50:00|35772.39|35772.39|35772.39|35772.39|35772.39|35772.39|35772.39|35772.39|0
1645023010000|2022-02-16 14:50:10|35768.09|35768.09|35768.09|35768.09|35768.09|35768.09|35768.09|35768.09|0
1645023030000|2022-02-16 14:50:30|35776.7|35776.7|35776.7|35776.7|35776.7|35776.7|35776.7|35776.7|0
1645023040000|2022-02-16 14:50:40|35781.01|35781.01|35785.31|35785.31|35789.62|35789.62|35781.01|35781.01|0
1645023050000|2022-02-16 14:50:50|35776.7|35776.7|35776.7|35776.7|35776.7|35776.7|35776.7|35776.7|0
1645023060000|2022-02-16 14:51:00|35772.39|35772.39|35781.01|35781.01|35785.31|35785.31|35772.39|35772.39|0
1645023070000|2022-02-16 14:51:10|35785.31|35785.31|35789.62|35789.62|35789.62|35789.62|35785.31|35785.31|0
1645023090000|2022-02-16 14:51:30|35787.84|35787.84|35796.46|35796.46|35796.46|35796.46|35787.84|35787.84|0
1645023110000|2022-02-16 14:51:50|35800.76|35800.76|35796.46|35796.46|35800.76|35800.76|35796.46|35796.46|0
1645023120000|2022-02-16 14:52:00|35792.15|35792.15|35798.23|35798.23|35798.23|35798.23|35792.15|35792.15|0
1645023130000|2022-02-16 14:52:10|35802.54|35802.54|35808.62|35808.62|35808.62|35808.62|35802.54|35802.54|0
1645023140000|2022-02-16 14:52:20|35804.32|35804.32|35804.32|35804.32|35812.93|35812.93|35804.32|35804.32|0
1645023150000|2022-02-16 14:52:30|35800.01|35800.01|35800.01|35800.01|35800.01|35800.01|35795.7|35795.7|0
1645023160000|2022-02-16 14:52:40|35804.32|35804.32|35804.32|35804.32|35804.32|35804.32|35804.32|35804.32|0
1645023170000|2022-02-16 14:52:50|35807.87|35807.87|35826.87|35826.87|35826.87|35826.87|35807.87|35807.87|0
1645023180000|2022-02-16 14:53:00|35831.18|35831.18|35835.49|35835.49|35835.49|35835.49|35831.18|35831.18|0
1645023190000|2022-02-16 14:53:10|35839.79|35839.79|35844.1|35844.1|35844.1|35844.1|35839.79|35839.79|0
1645023200000|2022-02-16 14:53:20|35839.79|35839.79|35844.1|35844.1|35844.1|35844.1|35839.79|35839.79|0
1645023220000|2022-02-16 14:53:40|35848.41|35848.41|35845.88|35845.88|35850.18|35850.18|35845.88|35845.88|0
1645023230000|2022-02-16 14:53:50|35841.57|35841.57|35832.96|35832.96|35841.57|35841.57|35832.96|35832.96|0
1645023240000|2022-02-16 14:54:00|35834.74|35834.74|35824.35|35824.35|35834.74|35834.74|35820.04|35820.04|0
1645023250000|2022-02-16 14:54:10|35820.04|35820.04|35820.04|35820.04|35820.04|35820.04|35820.04|35820.04|0
1645023260000|2022-02-16 14:54:20|35815.73|35815.73|35815.73|35815.73|35815.73|35815.73|35815.73|35815.73|0
1645023270000|2022-02-16 14:54:30|35813.96|35813.96|35813.96|35813.96|35813.96|35813.96|35813.96|35813.96|0
1645023280000|2022-02-16 14:54:40|35809.65|35809.65|35794.95|35794.95|35809.65|35809.65|35790.65|35790.65|0
1645023290000|2022-02-16 14:54:50|35799.26|35799.26|35794.95|35794.95|35803.57|35803.57|35794.95|35794.95|0
1645023300000|2022-02-16 14:55:00|35790.65|35790.65|35790.65|35790.65|35790.65|35790.65|35782.03|35782.03|0
1645023320000|2022-02-16 14:55:20|35782.03|35782.03|35769.87|35769.87|35782.03|35782.03|35769.87|35769.87|0
1645023330000|2022-02-16 14:55:30|35761.25|35761.25|35761.25|35761.25|35761.25|35761.25|35761.25|35761.25|0
1645023340000|2022-02-16 14:55:40|35769.87|35769.87|35773.42|35773.42|35777.73|35777.73|35769.87|35769.87|0
1645023350000|2022-02-16 14:55:50|35777.73|35777.73|35775.95|35775.95|35788.87|35788.87|35774.17|35774.17|0
1645023360000|2022-02-16 14:56:00|35772.39|35772.39|35776.7|35776.7|35776.7|35776.7|35772.39|35772.39|0
1645023370000|2022-02-16 14:56:10|35785.31|35785.31|35785.31|35785.31|35785.31|35785.31|35785.31|35785.31|0
1645023380000|2022-02-16 14:56:20|35781.01|35781.01|35785.31|35785.31|35785.31|35785.31|35781.01|35781.01|0
1645023400000|2022-02-16 14:56:40|35776.7|35776.7|35785.31|35785.31|35785.31|35785.31|35776.7|35776.7|0
1645023410000|2022-02-16 14:56:50|35789.62|35789.62|35789.62|35789.62|35789.62|35789.62|35789.62|35789.62|0
1645023420000|2022-02-16 14:57:00|35785.31|35785.31|35772.39|35772.39|35785.31|35785.31|35772.39|35772.39|0
1645023440000|2022-02-16 14:57:20|35768.09|35768.09|35763.78|35763.78|35768.09|35768.09|35763.78|35763.78|0
1645023460000|2022-02-16 14:57:40|35759.48|35759.48|35759.48|35759.48|35759.48|35759.48|35759.48|35759.48|0
1645023470000|2022-02-16 14:57:50|35755.17|35755.17|35746.56|35746.56|35755.17|35755.17|35746.56|35746.56|0
1645023480000|2022-02-16 14:58:00|35744.78|35744.78|35744.78|35744.78|35744.78|35744.78|35744.78|35744.78|0
1645023490000|2022-02-16 14:58:10|35749.08|35749.08|35749.08|35749.08|35749.08|35749.08|35749.08|35749.08|0
1645023500000|2022-02-16 14:58:20|35747.31|35747.31|35751.61|35751.61|35751.61|35751.61|35747.31|35747.31|0
1645023520000|2022-02-16 14:58:40|35755.92|35755.92|35763.78|35763.78|35763.78|35763.78|35755.92|35755.92|0
1645023530000|2022-02-16 14:58:50|35768.09|35768.09|35768.09|35768.09|35768.09|35768.09|35768.09|35768.09|0
1645023540000|2022-02-16 14:59:00|35772.39|35772.39|35768.09|35768.09|35772.39|35772.39|35768.09|35768.09|0
1645023550000|2022-02-16 14:59:10|35763.78|35763.78|35746.56|35746.56|35763.78|35763.78|35746.56|35746.56|0
1645023560000|2022-02-16 14:59:20|35763.78|35763.78|35763.78|35763.78|35763.78|35763.78|35763.78|35763.78|0
1645023570000|2022-02-16 14:59:30|35772.39|35772.39|35776.7|35776.7|35776.7|35776.7|35772.39|35772.39|0
1645023590000|2022-02-16 14:59:50|35772.39|35772.39|35776.7|35776.7|35776.7|35776.7|35772.39|35772.39|0
1645023600000|2022-02-16 15:00:00|35773.15|35773.15|35770.62|35770.62|35774.92|35774.92|35770.62|35770.62|0
1645023610000|2022-02-16 15:00:10|35774.92|35774.92|35793.93|35793.93|35793.93|35793.93|35774.92|35774.92|0
1645023620000|2022-02-16 15:00:20|35806.85|35806.85|35802.54|35802.54|35806.85|35806.85|35802.54|35802.54|0
1645023630000|2022-02-16 15:00:30|35793.93|35793.93|35781.01|35781.01|35793.93|35793.93|35781.01|35781.01|0
1645023640000|2022-02-16 15:00:40|35772.39|35772.39|35772.39|35772.39|35772.39|35772.39|35772.39|35772.39|0
1645023650000|2022-02-16 15:00:50|35768.09|35768.09|35776.7|35776.7|35776.7|35776.7|35763.78|35763.78|0
1645023660000|2022-02-16 15:01:00|35781.01|35781.01|35788.12|35788.12|35788.12|35788.12|35781.01|35781.01|0
1645023670000|2022-02-16 15:01:10|35792.42|35792.42|35792.42|35792.42|35792.42|35792.42|35792.42|35792.42|0
1645023680000|2022-02-16 15:01:20|35790.65|35790.65|35788.12|35788.12|35790.65|35790.65|35786.34|35786.34|0
1645023690000|2022-02-16 15:01:30|35796.73|35796.73|35788.12|35788.12|35805.34|35805.34|35788.12|35788.12|0
1645023710000|2022-02-16 15:01:50|35796.73|35796.73|35788.87|35788.87|35797.48|35797.48|35788.87|35788.87|0
1645023720000|2022-02-16 15:02:00|35784.56|35784.56|35776.7|35776.7|35786.34|35786.34|35774.92|35774.92|0
1645023740000|2022-02-16 15:02:20|35781.01|35781.01|35781.01|35781.01|35781.01|35781.01|35781.01|35781.01|0
1645023750000|2022-02-16 15:02:30|35772.39|35772.39|35762.76|35762.76|35772.39|35772.39|35762.76|35762.76|0
1645023770000|2022-02-16 15:02:50|35758.45|35758.45|35749.84|35749.84|35758.45|35758.45|35749.84|35749.84|0
1645023780000|2022-02-16 15:03:00|35745.53|35745.53|35745.53|35745.53|35745.53|35745.53|35745.53|35745.53|0
1645023790000|2022-02-16 15:03:10|35741.22|35741.22|35745.53|35745.53|35745.53|35745.53|35741.22|35741.22|0
1645023800000|2022-02-16 15:03:20|35741.22|35741.22|35741.22|35741.22|35741.22|35741.22|35741.22|35741.22|0
1645023810000|2022-02-16 15:03:30|35743|35743|35750.86|35750.86|35750.86|35750.86|35743|35743|0
1645023820000|2022-02-16 15:03:40|35746.56|35746.56|35746.56|35746.56|35746.56|35746.56|35746.56|35746.56|0
1645023830000|2022-02-16 15:03:50|35755.17|35755.17|35755.17|35755.17|35755.17|35755.17|35755.17|35755.17|0
1645023840000|2022-02-16 15:04:00|35751.61|35751.61|35751.61|35751.61|35751.61|35751.61|35751.61|35751.61|0
1645023850000|2022-02-16 15:04:10|35768.84|35768.84|35740.47|35740.47|35781.01|35781.01|35736.92|35736.92|0
1645023870000|2022-02-16 15:04:30|35744.78|35744.78|35744.78|35744.78|35744.78|35744.78|35744.78|35744.78|0
1645023880000|2022-02-16 15:04:40|35753.39|35753.39|35744.78|35744.78|35753.39|35753.39|35744.78|35744.78|0
1645023900000|2022-02-16 15:05:00|35753.39|35753.39|35762|35762|35762|35762|35753.39|35753.39|0
1645023920000|2022-02-16 15:05:20|35774.92|35774.92|35774.92|35774.92|35774.92|35774.92|35774.92|35774.92|0
1645023930000|2022-02-16 15:05:30|35783.54|35783.54|35783.54|35783.54|35783.54|35783.54|35783.54|35783.54|0
1645023950000|2022-02-16 15:05:50|35792.15|35792.15|35792.15|35792.15|35792.15|35792.15|35792.15|35792.15|0
1645023960000|2022-02-16 15:06:00|35793.93|35793.93|35793.93|35793.93|35793.93|35793.93|35789.62|35789.62|0
1645023980000|2022-02-16 15:06:20|35789.62|35789.62|35787.84|35787.84|35789.62|35789.62|35787.84|35787.84|0
1645023990000|2022-02-16 15:06:30|35783.54|35783.54|35779.23|35779.23|35783.54|35783.54|35779.23|35779.23|0
1645024000000|2022-02-16 15:06:40|35783.54|35783.54|35787.84|35787.84|35787.84|35787.84|35783.54|35783.54|0
1645024010000|2022-02-16 15:06:50|35779.23|35779.23|35779.23|35779.23|35779.23|35779.23|35779.23|35779.23|0
1645024030000|2022-02-16 15:07:10|35783.54|35783.54|35783.54|35783.54|35783.54|35783.54|35783.54|35783.54|0
1645024040000|2022-02-16 15:07:20|35781.76|35781.76|35781.01|35781.01|35781.76|35781.76|35777.45|35777.45|0
1645024070000|2022-02-16 15:07:50|35776.7|35776.7|35776.7|35776.7|35776.7|35776.7|35776.7|35776.7|0
1645024090000|2022-02-16 15:08:10|35781.01|35781.01|35781.01|35781.01|35781.01|35781.01|35781.01|35781.01|0
1645024100000|2022-02-16 15:08:20|35776.7|35776.7|35772.39|35772.39|35776.7|35776.7|35772.39|35772.39|0
1645024110000|2022-02-16 15:08:30|35776.7|35776.7|35768.09|35768.09|35776.7|35776.7|35768.09|35768.09|0
1645024140000|2022-02-16 15:09:00|35776.7|35776.7|35776.7|35776.7|35776.7|35776.7|35776.7|35776.7|0
1645024150000|2022-02-16 15:09:10|35781.01|35781.01|35781.01|35781.01|35781.01|35781.01|35781.01|35781.01|0
1645024200000|2022-02-16 15:10:00|35793.93|35793.93|35789.62|35789.62|35793.93|35793.93|35789.62|35789.62|0
1645024210000|2022-02-16 15:10:10|35798.23|35798.23|35802.54|35802.54|35806.85|35806.85|35798.23|35798.23|0
1645024220000|2022-02-16 15:10:20|35806.85|35806.85|35806.85|35806.85|35806.85|35806.85|35806.85|35806.85|0
1645024230000|2022-02-16 15:10:30|35803.29|35803.29|35822.3|35822.3|35822.3|35822.3|35803.29|35803.29|0
1645024240000|2022-02-16 15:10:40|35824.07|35824.07|35819.77|35819.77|35824.07|35824.07|35819.77|35819.77|0
1645024250000|2022-02-16 15:10:50|35824.07|35824.07|35824.07|35824.07|35824.07|35824.07|35824.07|35824.07|0
1645024260000|2022-02-16 15:11:00|35819.77|35819.77|35819.77|35819.77|35819.77|35819.77|35819.77|35819.77|0
1645024300000|2022-02-16 15:11:40|35824.07|35824.07|35815.46|35815.46|35824.07|35824.07|35811.15|35811.15|0
1645024310000|2022-02-16 15:11:50|35811.15|35811.15|35811.15|35811.15|35811.15|35811.15|35811.15|35811.15|0
1645024320000|2022-02-16 15:12:00|35806.85|35806.85|35800.76|35800.76|35806.85|35806.85|35800.76|35800.76|0
1645024340000|2022-02-16 15:12:20|35796.46|35796.46|35796.46|35796.46|35796.46|35796.46|35796.46|35796.46|0
1645024360000|2022-02-16 15:12:40|35800.76|35800.76|35800.76|35800.76|35800.76|35800.76|35800.76|35800.76|0
1645024380000|2022-02-16 15:13:00|35805.07|35805.07|35805.07|35805.07|35805.07|35805.07|35805.07|35805.07|0
1645024400000|2022-02-16 15:13:20|35809.38|35809.38|35809.38|35809.38|35809.38|35809.38|35809.38|35809.38|0
1645024410000|2022-02-16 15:13:30|35813.68|35813.68|35813.68|35813.68|35813.68|35813.68|35813.68|35813.68|0
1645024420000|2022-02-16 15:13:40|35809.38|35809.38|35800.76|35800.76|35809.38|35809.38|35800.76|35800.76|0
1645024440000|2022-02-16 15:14:00|35813.68|35813.68|35815.46|35815.46|35815.46|35815.46|35813.68|35813.68|0
1645024450000|2022-02-16 15:14:10|35806.85|35806.85|35805.07|35805.07|35806.85|35806.85|35805.07|35805.07|0
1645024460000|2022-02-16 15:14:20|35800.76|35800.76|35796.46|35796.46|35800.76|35800.76|35796.46|35796.46|0
1645024480000|2022-02-16 15:14:40|35792.15|35792.15|35792.15|35792.15|35792.15|35792.15|35792.15|35792.15|0
1645024490000|2022-02-16 15:14:50|35796.46|35796.46|35796.46|35796.46|35796.46|35796.46|35796.46|35796.46|0
1645024510000|2022-02-16 15:15:10|35792.9|35792.9|35797.21|35797.21|35797.21|35797.21|35792.9|35792.9|0
1645024520000|2022-02-16 15:15:20|35798.99|35798.99|35798.99|35798.99|35798.99|35798.99|35798.99|35798.99|0
1645024570000|2022-02-16 15:16:10|35794.68|35794.68|35792.9|35792.9|35794.68|35794.68|35792.9|35792.9|0
1645024580000|2022-02-16 15:16:20|35788.6|35788.6|35788.6|35788.6|35788.6|35788.6|35788.6|35788.6|0
1645024600000|2022-02-16 15:16:40|35786.82|35786.82|35786.82|35786.82|35786.82|35786.82|35786.82|35786.82|0
1645024610000|2022-02-16 15:16:50|35791.12|35791.12|35795.43|35795.43|35795.43|35795.43|35791.12|35791.12|0
1645024620000|2022-02-16 15:17:00|35791.12|35791.12|35791.12|35791.12|35791.12|35791.12|35791.12|35791.12|0
1645024650000|2022-02-16 15:17:30|35799.74|35799.74|35795.43|35795.43|35799.74|35799.74|35795.43|35795.43|0
1645024700000|2022-02-16 15:18:20|35799.74|35799.74|35799.74|35799.74|35799.74|35799.74|35799.74|35799.74|0
1645024710000|2022-02-16 15:18:30|35795.43|35795.43|35795.43|35795.43|35795.43|35795.43|35795.43|35795.43|0
1645024730000|2022-02-16 15:18:50|35799.74|35799.74|35799.74|35799.74|35799.74|35799.74|35799.74|35799.74|0
1645024740000|2022-02-16 15:19:00|35804.04|35804.04|35808.35|35808.35|35808.35|35808.35|35804.04|35804.04|0
1645024760000|2022-02-16 15:19:20|35804.04|35804.04|35804.04|35804.04|35808.35|35808.35|35804.04|35804.04|0
1645024770000|2022-02-16 15:19:30|35799.74|35799.74|35799.74|35799.74|35799.74|35799.74|35799.74|35799.74|0
1645024780000|2022-02-16 15:19:40|35795.43|35795.43|35795.43|35795.43|35795.43|35795.43|35795.43|35795.43|0
1645024790000|2022-02-16 15:19:50|35791.12|35791.12|35782.51|35782.51|35791.12|35791.12|35782.51|35782.51|0
1645024810000|2022-02-16 15:20:10|35786.82|35786.82|35778.21|35778.21|35786.82|35786.82|35778.21|35778.21|0
1645024830000|2022-02-16 15:20:30|35774.65|35774.65|35774.65|35774.65|35774.65|35774.65|35774.65|35774.65|0
1645024850000|2022-02-16 15:20:50|35778.96|35778.96|35774.65|35774.65|35783.26|35783.26|35774.65|35774.65|0
1645024880000|2022-02-16 15:21:20|35791.88|35791.88|35787.57|35787.57|35791.88|35791.88|35787.57|35787.57|0
1645024890000|2022-02-16 15:21:30|35783.26|35783.26|35778.96|35778.96|35783.26|35783.26|35778.96|35778.96|0
1645024910000|2022-02-16 15:21:50|35770.34|35770.34|35770.34|35770.34|35770.34|35770.34|35770.34|35770.34|0
1645024920000|2022-02-16 15:22:00|35766.04|35766.04|35766.04|35766.04|35766.04|35766.04|35766.04|35766.04|0
1645024950000|2022-02-16 15:22:30|35761.73|35761.73|35761.73|35761.73|35761.73|35761.73|35761.73|35761.73|0
1645024960000|2022-02-16 15:22:40|35766.04|35766.04|35770.34|35770.34|35770.34|35770.34|35766.04|35766.04|0
1645024970000|2022-02-16 15:22:50|35774.65|35774.65|35774.65|35774.65|35774.65|35774.65|35774.65|35774.65|0
1645024990000|2022-02-16 15:23:10|35770.34|35770.34|35768.57|35768.57|35770.34|35770.34|35768.57|35768.57|0
1645025020000|2022-02-16 15:23:40|35764.26|35764.26|35762.48|35762.48|35764.26|35764.26|35762.48|35762.48|0
1645025030000|2022-02-16 15:23:50|35760.71|35760.71|35760.71|35760.71|35760.71|35760.71|35760.71|35760.71|0
1645025040000|2022-02-16 15:24:00|35747.79|35747.79|35747.79|35747.79|35747.79|35747.79|35747.79|35747.79|0
1645025050000|2022-02-16 15:24:10|35743.48|35743.48|35734.87|35734.87|35743.48|35743.48|35734.87|35734.87|0
1645025070000|2022-02-16 15:24:30|35739.17|35739.17|35739.17|35739.17|35739.17|35739.17|35739.17|35739.17|0
1645025080000|2022-02-16 15:24:40|35726.25|35726.25|35730.56|35730.56|35730.56|35730.56|35726.25|35726.25|0
1645025090000|2022-02-16 15:24:50|35739.17|35739.17|35743.48|35743.48|35743.48|35743.48|35739.17|35739.17|0
1645025140000|2022-02-16 15:25:40|35747.79|35747.79|35747.79|35747.79|35747.79|35747.79|35747.79|35747.79|0
1645025150000|2022-02-16 15:25:50|35752.09|35752.09|35752.09|35752.09|35752.09|35752.09|35752.09|35752.09|0
1645025160000|2022-02-16 15:26:00|35760.71|35760.71|35760.71|35760.71|35760.71|35760.71|35760.71|35760.71|0
1645025170000|2022-02-16 15:26:10|35756.4|35756.4|35756.4|35756.4|35756.4|35756.4|35756.4|35756.4|0
1645025180000|2022-02-16 15:26:20|35765.01|35765.01|35766.79|35766.79|35766.79|35766.79|35765.01|35765.01|0
1645025190000|2022-02-16 15:26:30|35771.1|35771.1|35779.71|35779.71|35779.71|35779.71|35771.1|35771.1|0
1645025200000|2022-02-16 15:26:40|35781.49|35781.49|35785.79|35785.79|35785.79|35785.79|35781.49|35781.49|0
1645025220000|2022-02-16 15:27:00|35790.1|35790.1|35785.79|35785.79|35790.1|35790.1|35785.79|35785.79|0
1645025240000|2022-02-16 15:27:20|35781.49|35781.49|35781.49|35781.49|35781.49|35781.49|35781.49|35781.49|0
1645025260000|2022-02-16 15:27:40|35785.79|35785.79|35781.49|35781.49|35785.79|35785.79|35781.49|35781.49|0
1645025300000|2022-02-16 15:28:20|35777.18|35777.18|35772.87|35772.87|35777.18|35777.18|35772.87|35772.87|0
1645025310000|2022-02-16 15:28:30|35768.57|35768.57|35768.57|35768.57|35768.57|35768.57|35768.57|35768.57|0
1645025320000|2022-02-16 15:28:40|35772.87|35772.87|35772.87|35772.87|35772.87|35772.87|35772.87|35772.87|0
1645025330000|2022-02-16 15:28:50|35768.57|35768.57|35768.57|35768.57|35768.57|35768.57|35768.57|35768.57|0
1645025340000|2022-02-16 15:29:00|35772.87|35772.87|35771.1|35771.1|35772.87|35772.87|35771.1|35771.1|0
1645025360000|2022-02-16 15:29:20|35779.71|35779.71|35771.1|35771.1|35779.71|35779.71|35771.1|35771.1|0
1645025400000|2022-02-16 15:30:00|35775.4|35775.4|35779.71|35779.71|35779.71|35779.71|35775.4|35775.4|0
1645025430000|2022-02-16 15:30:30|35775.4|35775.4|35771.1|35771.1|35775.4|35775.4|35771.1|35771.1|0
1645025450000|2022-02-16 15:30:50|35766.79|35766.79|35766.79|35766.79|35766.79|35766.79|35766.79|35766.79|0
1645025480000|2022-02-16 15:31:20|35762.48|35762.48|35746.01|35746.01|35762.48|35762.48|35746.01|35746.01|0
1645025530000|2022-02-16 15:32:10|35741.7|35741.7|35741.7|35741.7|35741.7|35741.7|35741.7|35741.7|0
1645025540000|2022-02-16 15:32:20|35737.4|35737.4|35737.4|35737.4|35737.4|35737.4|35737.4|35737.4|0
1645025550000|2022-02-16 15:32:30|35741.7|35741.7|35741.7|35741.7|35741.7|35741.7|35741.7|35741.7|0
1645025580000|2022-02-16 15:33:00|35743.48|35743.48|35747.79|35747.79|35747.79|35747.79|35743.48|35743.48|0
1645025620000|2022-02-16 15:33:40|35752.09|35752.09|35756.4|35756.4|35756.4|35756.4|35752.09|35752.09|0
1645025640000|2022-02-16 15:34:00|35752.09|35752.09|35752.09|35752.09|35752.09|35752.09|35752.09|35752.09|0
1645025650000|2022-02-16 15:34:10|35747.79|35747.79|35752.09|35752.09|35752.09|35752.09|35747.79|35747.79|0
1645025660000|2022-02-16 15:34:20|35743.48|35743.48|35739.17|35739.17|35743.48|35743.48|35739.17|35739.17|0
1645025670000|2022-02-16 15:34:30|35734.87|35734.87|35730.56|35730.56|35734.87|35734.87|35730.56|35730.56|0
1645025700000|2022-02-16 15:35:00|35734.87|35734.87|35734.87|35734.87|35734.87|35734.87|35734.87|35734.87|0
1645025710000|2022-02-16 15:35:10|35709.03|35709.03|35709.03|35709.03|35709.03|35709.03|35709.03|35709.03|0
1645025720000|2022-02-16 15:35:20|35734.87|35734.87|35739.17|35739.17|35739.17|35739.17|35734.87|35734.87|0
1645025730000|2022-02-16 15:35:30|35734.87|35734.87|35726.25|35726.25|35734.87|35734.87|35726.25|35726.25|0
1645025740000|2022-02-16 15:35:40|35724.48|35724.48|35722.7|35722.7|35724.48|35724.48|35722.7|35722.7|0
1645025750000|2022-02-16 15:35:50|35731.31|35731.31|35731.31|35731.31|35731.31|35731.31|35731.31|35731.31|0
1645025770000|2022-02-16 15:36:10|35727.01|35727.01|35727.01|35727.01|35727.01|35727.01|35727.01|35727.01|0
1645025790000|2022-02-16 15:36:30|35731.31|35731.31|35731.31|35731.31|35731.31|35731.31|35731.31|35731.31|0
1645025800000|2022-02-16 15:36:40|35727.01|35727.01|35722.7|35722.7|35727.01|35727.01|35722.7|35722.7|0
1645025830000|2022-02-16 15:37:10|35718.39|35718.39|35714.09|35714.09|35718.39|35718.39|35714.09|35714.09|0
1645025860000|2022-02-16 15:37:40|35718.39|35718.39|35722.7|35722.7|35722.7|35722.7|35718.39|35718.39|0
1645025870000|2022-02-16 15:37:50|35727.01|35727.01|35741.7|35741.7|35741.7|35741.7|35727.01|35727.01|0
1645025890000|2022-02-16 15:38:10|35750.32|35750.32|35750.32|35750.32|35750.32|35750.32|35750.32|35750.32|0
1645025900000|2022-02-16 15:38:20|35754.62|35754.62|35754.62|35754.62|35754.62|35754.62|35754.62|35754.62|0
1645025930000|2022-02-16 15:38:50|35758.93|35758.93|35750.32|35750.32|35758.93|35758.93|35750.32|35750.32|0
1645025940000|2022-02-16 15:39:00|35746.01|35746.01|35741.7|35741.7|35746.01|35746.01|35741.7|35741.7|0
1645025950000|2022-02-16 15:39:10|35737.4|35737.4|35737.4|35737.4|35737.4|35737.4|35737.4|35737.4|0
1645025980000|2022-02-16 15:39:40|35735.62|35735.62|35735.62|35735.62|35735.62|35735.62|35735.62|35735.62|0
1645025990000|2022-02-16 15:39:50|35739.93|35739.93|35739.93|35739.93|35739.93|35739.93|35739.93|35739.93|0
1645026000000|2022-02-16 15:40:00|35735.62|35735.62|35733.09|35733.09|35737.4|35737.4|35733.09|35733.09|0
1645026020000|2022-02-16 15:40:20|35728.78|35728.78|35728.78|35728.78|35728.78|35728.78|35728.78|35728.78|0
1645026040000|2022-02-16 15:40:40|35737.4|35737.4|35737.4|35737.4|35737.4|35737.4|35737.4|35737.4|0
1645026070000|2022-02-16 15:41:10|35741.7|35741.7|35741.7|35741.7|35741.7|35741.7|35741.7|35741.7|0
1645026090000|2022-02-16 15:41:30|35737.4|35737.4|35737.4|35737.4|35737.4|35737.4|35737.4|35737.4|0
1645026100000|2022-02-16 15:41:40|35741.7|35741.7|35741.7|35741.7|35741.7|35741.7|35741.7|35741.7|0
1645026110000|2022-02-16 15:41:50|35746.01|35746.01|35741.7|35741.7|35750.32|35750.32|35741.7|35741.7|0
1645026120000|2022-02-16 15:42:00|35743.48|35743.48|35752.09|35752.09|35752.09|35752.09|35743.48|35743.48|0
1645026130000|2022-02-16 15:42:10|35747.79|35747.79|35747.79|35747.79|35747.79|35747.79|35747.79|35747.79|0
1645026170000|2022-02-16 15:42:50|35756.4|35756.4|35760.71|35760.71|35760.71|35760.71|35756.4|35756.4|0
1645026180000|2022-02-16 15:43:00|35765.01|35765.01|35760.71|35760.71|35765.01|35765.01|35760.71|35760.71|0
1645026210000|2022-02-16 15:43:30|35756.4|35756.4|35762.48|35762.48|35762.48|35762.48|35756.4|35756.4|0
1645026220000|2022-02-16 15:43:40|35758.18|35758.18|35766.79|35766.79|35766.79|35766.79|35758.18|35758.18|0
1645026230000|2022-02-16 15:43:50|35771.1|35771.1|35775.4|35775.4|35775.4|35775.4|35771.1|35771.1|0
1645026240000|2022-02-16 15:44:00|35771.1|35771.1|35775.4|35775.4|35775.4|35775.4|35771.1|35771.1|0
1645026270000|2022-02-16 15:44:30|35779.71|35779.71|35775.4|35775.4|35779.71|35779.71|35775.4|35775.4|0
1645026290000|2022-02-16 15:44:50|35771.1|35771.1|35771.1|35771.1|35771.1|35771.1|35771.1|35771.1|0
1645026300000|2022-02-16 15:45:00|35758.93|35758.93|35758.93|35758.93|35758.93|35758.93|35758.93|35758.93|0
1645026310000|2022-02-16 15:45:10|35763.24|35763.24|35763.24|35763.24|35763.24|35763.24|35763.24|35763.24|0
1645026360000|2022-02-16 15:46:00|35765.01|35765.01|35773.63|35773.63|35773.63|35773.63|35765.01|35765.01|0
1645026370000|2022-02-16 15:46:10|35777.93|35777.93|35773.63|35773.63|35777.93|35777.93|35773.63|35773.63|0
1645026400000|2022-02-16 15:46:40|35777.93|35777.93|35777.93|35777.93|35777.93|35777.93|35777.93|35777.93|0
1645026410000|2022-02-16 15:46:50|35782.24|35782.24|35782.24|35782.24|35782.24|35782.24|35782.24|35782.24|0
1645026420000|2022-02-16 15:47:00|35784.02|35784.02|35784.02|35784.02|35784.02|35784.02|35784.02|35784.02|0
1645026460000|2022-02-16 15:47:40|35788.32|35788.32|35792.63|35792.63|35792.63|35792.63|35788.32|35788.32|0
1645026470000|2022-02-16 15:47:50|35794.41|35794.41|35794.41|35794.41|35794.41|35794.41|35794.41|35794.41|0
1645026480000|2022-02-16 15:48:00|35790.1|35790.1|35787.57|35787.57|35790.1|35790.1|35785.79|35785.79|0
1645026490000|2022-02-16 15:48:10|35778.96|35778.96|35778.96|35778.96|35778.96|35778.96|35778.96|35778.96|0
1645026500000|2022-02-16 15:48:20|35787.57|35787.57|35783.26|35783.26|35787.57|35787.57|35783.26|35783.26|0
1645026510000|2022-02-16 15:48:30|35787.57|35787.57|35787.57|35787.57|35787.57|35787.57|35787.57|35787.57|0
1645026520000|2022-02-16 15:48:40|35791.88|35791.88|35787.57|35787.57|35791.88|35791.88|35787.57|35787.57|0
1645026540000|2022-02-16 15:49:00|35791.88|35791.88|35791.88|35791.88|35791.88|35791.88|35791.88|35791.88|0
1645026550000|2022-02-16 15:49:10|35793.65|35793.65|35802.27|35802.27|35802.27|35802.27|35793.65|35793.65|0
1645026570000|2022-02-16 15:49:30|35797.96|35797.96|35796.18|35796.18|35797.96|35797.96|35796.18|35796.18|0
1645026600000|2022-02-16 15:50:00|35794.41|35794.41|35803.02|35803.02|35803.02|35803.02|35794.41|35794.41|0
1645026630000|2022-02-16 15:50:30|35798.71|35798.71|35798.71|35798.71|35798.71|35798.71|35798.71|35798.71|0
1645026650000|2022-02-16 15:50:50|35803.02|35803.02|35803.02|35803.02|35803.02|35803.02|35803.02|35803.02|0
1645026670000|2022-02-16 15:51:10|35798.71|35798.71|35796.94|35796.94|35798.71|35798.71|35796.94|35796.94|0
1645026690000|2022-02-16 15:51:30|35800.49|35800.49|35800.49|35800.49|35800.49|35800.49|35800.49|35800.49|0
1645026700000|2022-02-16 15:51:40|35796.18|35796.18|35796.18|35796.18|35796.18|35796.18|35796.18|35796.18|0
1645026710000|2022-02-16 15:51:50|35790.85|35790.85|35795.16|35795.16|35795.16|35795.16|35790.85|35790.85|0
1645026720000|2022-02-16 15:52:00|35793.38|35793.38|35795.16|35795.16|35795.16|35795.16|35793.38|35793.38|0
1645026740000|2022-02-16 15:52:20|35790.85|35790.85|35795.16|35795.16|35795.16|35795.16|35790.85|35790.85|0
1645026760000|2022-02-16 15:52:40|35790.85|35790.85|35771.85|35771.85|35790.85|35790.85|35771.85|35771.85|0
1645026770000|2022-02-16 15:52:50|35780.46|35780.46|35776.16|35776.16|35780.46|35780.46|35776.16|35776.16|0
1645026780000|2022-02-16 15:53:00|35771.85|35771.85|35763.24|35763.24|35771.85|35771.85|35758.93|35758.93|0
1645026790000|2022-02-16 15:53:10|35758.93|35758.93|35751.07|35751.07|35758.93|35758.93|35746.76|35746.76|0
1645026800000|2022-02-16 15:53:20|35746.76|35746.76|35746.76|35746.76|35751.07|35751.07|35742.46|35742.46|0
1645026810000|2022-02-16 15:53:30|35744.98|35744.98|35746.76|35746.76|35746.76|35746.76|35744.98|35744.98|0
1645026820000|2022-02-16 15:53:40|35751.07|35751.07|35746.76|35746.76|35751.07|35751.07|35746.76|35746.76|0
1645026860000|2022-02-16 15:54:20|35742.46|35742.46|35742.46|35742.46|35742.46|35742.46|35742.46|35742.46|0
1645026870000|2022-02-16 15:54:30|35746.76|35746.76|35746.76|35746.76|35746.76|35746.76|35746.76|35746.76|0
1645026890000|2022-02-16 15:54:50|35742.46|35742.46|35742.46|35742.46|35742.46|35742.46|35742.46|35742.46|0
1645026900000|2022-02-16 15:55:00|35738.9|35738.9|35737.12|35737.12|35740.68|35740.68|35737.12|35737.12|0
1645026910000|2022-02-16 15:55:10|35732.82|35732.82|35732.82|35732.82|35732.82|35732.82|35732.82|35732.82|0
1645026920000|2022-02-16 15:55:20|35731.04|35731.04|35728.51|35728.51|35732.82|35732.82|35728.51|35728.51|0
1645026930000|2022-02-16 15:55:30|35724.2|35724.2|35724.2|35724.2|35724.2|35724.2|35724.2|35724.2|0
1645026950000|2022-02-16 15:55:50|35728.51|35728.51|35732.82|35732.82|35732.82|35732.82|35728.51|35728.51|0
1645026960000|2022-02-16 15:56:00|35731.04|35731.04|35726.73|35726.73|35731.04|35731.04|35726.73|35726.73|0
1645026970000|2022-02-16 15:56:10|35735.35|35735.35|35735.35|35735.35|35735.35|35735.35|35735.35|35735.35|0
1645027000000|2022-02-16 15:56:40|35739.65|35739.65|35739.65|35739.65|35739.65|35739.65|35739.65|35739.65|0
1645027010000|2022-02-16 15:56:50|35741.43|35741.43|35741.43|35741.43|35741.43|35741.43|35741.43|35741.43|0
1645027020000|2022-02-16 15:57:00|35737.12|35737.12|35732.82|35732.82|35737.12|35737.12|35732.82|35732.82|0
1645027030000|2022-02-16 15:57:10|35737.12|35737.12|35737.12|35737.12|35737.12|35737.12|35737.12|35737.12|0
1645027050000|2022-02-16 15:57:30|35745.74|35745.74|35737.12|35737.12|35745.74|35745.74|35737.12|35737.12|0
1645027070000|2022-02-16 15:57:50|35732.82|35732.82|35732.82|35732.82|35732.82|35732.82|35732.82|35732.82|0
1645027080000|2022-02-16 15:58:00|35741.43|35741.43|35750.04|35750.04|35750.04|35750.04|35741.43|35741.43|0
1645027090000|2022-02-16 15:58:10|35741.43|35741.43|35741.43|35741.43|35741.43|35741.43|35741.43|35741.43|0
1645027100000|2022-02-16 15:58:20|35743.21|35743.21|35743.21|35743.21|35743.21|35743.21|35743.21|35743.21|0
1645027120000|2022-02-16 15:58:40|35747.51|35747.51|35743.21|35743.21|35747.51|35747.51|35743.21|35743.21|0
1645027130000|2022-02-16 15:58:50|35738.9|35738.9|35738.9|35738.9|35738.9|35738.9|35738.9|35738.9|0
1645027150000|2022-02-16 15:59:10|35743.21|35743.21|35743.21|35743.21|35751.82|35751.82|35743.21|35743.21|0
1645027170000|2022-02-16 15:59:30|35744.98|35744.98|35744.98|35744.98|35744.98|35744.98|35744.98|35744.98|0
1645027180000|2022-02-16 15:59:40|35743.21|35743.21|35743.21|35743.21|35751.82|35751.82|35743.21|35743.21|0
1645027200000|2022-02-16 16:00:00|35734.59|35734.59|35734.59|35734.59|35738.9|35738.9|35734.59|35734.59|0
1645027210000|2022-02-16 16:00:10|35743.21|35743.21|35747.51|35747.51|35747.51|35747.51|35743.21|35743.21|0
1645027220000|2022-02-16 16:00:20|35743.21|35743.21|35743.21|35743.21|35743.21|35743.21|35743.21|35743.21|0
1645027250000|2022-02-16 16:00:50|35747.51|35747.51|35749.29|35749.29|35749.29|35749.29|35747.51|35747.51|0
1645027290000|2022-02-16 16:01:30|35751.07|35751.07|35751.07|35751.07|35751.07|35751.07|35751.07|35751.07|0
1645027300000|2022-02-16 16:01:40|35746.76|35746.76|35746.76|35746.76|35746.76|35746.76|35746.76|35746.76|0
1645027310000|2022-02-16 16:01:50|35763.99|35763.99|35755.37|35755.37|35763.99|35763.99|35755.37|35755.37|0
1645027330000|2022-02-16 16:02:10|35751.07|35751.07|35748.54|35748.54|35751.07|35751.07|35746.76|35746.76|0
1645027350000|2022-02-16 16:02:30|35744.23|35744.23|35748.54|35748.54|35748.54|35748.54|35744.23|35744.23|0
1645027360000|2022-02-16 16:02:40|35752.85|35752.85|35752.85|35752.85|35752.85|35752.85|35752.85|35752.85|0
1645027370000|2022-02-16 16:02:50|35761.46|35761.46|35774.38|35774.38|35774.38|35774.38|35761.46|35761.46|0
1645027380000|2022-02-16 16:03:00|35778.68|35778.68|35782.99|35782.99|35782.99|35782.99|35778.68|35778.68|0
1645027390000|2022-02-16 16:03:10|35778.68|35778.68|35778.68|35778.68|35778.68|35778.68|35778.68|35778.68|0
1645027400000|2022-02-16 16:03:20|35774.38|35774.38|35778.68|35778.68|35778.68|35778.68|35774.38|35774.38|0
1645027410000|2022-02-16 16:03:30|35774.38|35774.38|35777.93|35777.93|35782.24|35782.24|35774.38|35774.38|0
1645027420000|2022-02-16 16:03:40|35773.63|35773.63|35773.63|35773.63|35773.63|35773.63|35773.63|35773.63|0
1645027460000|2022-02-16 16:04:20|35777.93|35777.93|35773.63|35773.63|35782.24|35782.24|35773.63|35773.63|0
1645027470000|2022-02-16 16:04:30|35777.93|35777.93|35782.24|35782.24|35782.24|35782.24|35777.93|35777.93|0
1645027500000|2022-02-16 16:05:00|35777.93|35777.93|35777.93|35777.93|35795.16|35795.16|35773.63|35773.63|0
1645027510000|2022-02-16 16:05:10|35782.24|35782.24|35782.24|35782.24|35782.24|35782.24|35782.24|35782.24|0
1645027520000|2022-02-16 16:05:20|35777.93|35777.93|35777.93|35777.93|35777.93|35777.93|35777.93|35777.93|0
1645027530000|2022-02-16 16:05:30|35773.63|35773.63|35773.63|35773.63|35773.63|35773.63|35773.63|35773.63|0
1645027540000|2022-02-16 16:05:40|35777.93|35777.93|35790.85|35790.85|35790.85|35790.85|35777.93|35777.93|0
1645027550000|2022-02-16 16:05:50|35786.55|35786.55|35782.24|35782.24|35786.55|35786.55|35782.24|35782.24|0
1645027570000|2022-02-16 16:06:10|35786.55|35786.55|35786.55|35786.55|35786.55|35786.55|35786.55|35786.55|0
1645027590000|2022-02-16 16:06:30|35801.24|35801.24|35801.24|35801.24|35801.24|35801.24|35801.24|35801.24|0
1645027600000|2022-02-16 16:06:40|35796.94|35796.94|35796.94|35796.94|35796.94|35796.94|35796.94|35796.94|0
1645027620000|2022-02-16 16:07:00|35792.63|35792.63|35792.63|35792.63|35792.63|35792.63|35792.63|35792.63|0
1645027630000|2022-02-16 16:07:10|35788.32|35788.32|35784.02|35784.02|35788.32|35788.32|35784.02|35784.02|0
1645027640000|2022-02-16 16:07:20|35788.32|35788.32|35786.55|35786.55|35788.32|35788.32|35786.55|35786.55|0
1645027650000|2022-02-16 16:07:30|35782.24|35782.24|35782.24|35782.24|35782.24|35782.24|35782.24|35782.24|0
1645027670000|2022-02-16 16:07:50|35786.55|35786.55|35786.55|35786.55|35786.55|35786.55|35786.55|35786.55|0
1645027680000|2022-02-16 16:08:00|35784.77|35784.77|35786.55|35786.55|35786.55|35786.55|35784.77|35784.77|0
1645027700000|2022-02-16 16:08:20|35790.85|35790.85|35790.85|35790.85|35790.85|35790.85|35790.85|35790.85|0
1645027710000|2022-02-16 16:08:30|35794.41|35794.41|35796.94|35796.94|35796.94|35796.94|35792.63|35792.63|0
1645027720000|2022-02-16 16:08:40|35801.24|35801.24|35796.94|35796.94|35801.24|35801.24|35796.94|35796.94|0
1645027740000|2022-02-16 16:09:00|35801.24|35801.24|35801.24|35801.24|35801.24|35801.24|35801.24|35801.24|0
1645027790000|2022-02-16 16:09:50|35796.94|35796.94|35796.94|35796.94|35796.94|35796.94|35796.94|35796.94|0
1645027800000|2022-02-16 16:10:00|35795.16|35795.16|35795.16|35795.16|35795.16|35795.16|35795.16|35795.16|0
1645027830000|2022-02-16 16:10:30|35818.47|35818.47|35841.78|35841.78|35841.78|35841.78|35818.47|35818.47|0
1645027850000|2022-02-16 16:10:50|35843.55|35843.55|35847.86|35847.86|35847.86|35847.86|35843.55|35843.55|0
1645027860000|2022-02-16 16:11:00|35843.55|35843.55|35847.86|35847.86|35847.86|35847.86|35843.55|35843.55|0
1645027880000|2022-02-16 16:11:20|35852.17|35852.17|35856.47|35856.47|35856.47|35856.47|35852.17|35852.17|0
1645027900000|2022-02-16 16:11:40|35865.09|35865.09|35860.78|35860.78|35865.09|35865.09|35860.78|35860.78|0
1645027910000|2022-02-16 16:11:50|35869.39|35869.39|35869.39|35869.39|35869.39|35869.39|35869.39|35869.39|0
1645027920000|2022-02-16 16:12:00|35873.7|35873.7|35873.7|35873.7|35873.7|35873.7|35873.7|35873.7|0
1645027940000|2022-02-16 16:12:20|35878.01|35878.01|35878.01|35878.01|35878.01|35878.01|35878.01|35878.01|0
1645027950000|2022-02-16 16:12:30|35885.87|35885.87|35887.64|35887.64|35887.64|35887.64|35885.87|35885.87|0
1645027960000|2022-02-16 16:12:40|35889.42|35889.42|35889.42|35889.42|35889.42|35889.42|35889.42|35889.42|0
1645027980000|2022-02-16 16:13:00|35893.73|35893.73|35889.42|35889.42|35893.73|35893.73|35889.42|35889.42|0
1645027990000|2022-02-16 16:13:10|35887.64|35887.64|35883.34|35883.34|35887.64|35887.64|35883.34|35883.34|0
1645028030000|2022-02-16 16:13:50|35879.03|35879.03|35879.03|35879.03|35879.03|35879.03|35879.03|35879.03|0
1645028040000|2022-02-16 16:14:00|35874.72|35874.72|35874.72|35874.72|35874.72|35874.72|35874.72|35874.72|0
1645028070000|2022-02-16 16:14:30|35870.42|35870.42|35874.72|35874.72|35874.72|35874.72|35870.42|35870.42|0
1645028080000|2022-02-16 16:14:40|35879.03|35879.03|35879.03|35879.03|35879.03|35879.03|35879.03|35879.03|0
1645028090000|2022-02-16 16:14:50|35887.64|35887.64|35899.81|35899.81|35899.81|35899.81|35887.64|35887.64|0
1645028100000|2022-02-16 16:15:00|35904.12|35904.12|35904.12|35904.12|35904.12|35904.12|35904.12|35904.12|0
1645028140000|2022-02-16 16:15:40|35908.42|35908.42|35908.42|35908.42|35908.42|35908.42|35908.42|35908.42|0
1645028160000|2022-02-16 16:16:00|35904.12|35904.12|35899.81|35899.81|35904.12|35904.12|35899.81|35899.81|0
1645028170000|2022-02-16 16:16:10|35893.73|35893.73|35887.64|35887.64|35893.73|35893.73|35887.64|35887.64|0
1645028180000|2022-02-16 16:16:20|35889.42|35889.42|35893.73|35893.73|35898.03|35898.03|35889.42|35889.42|0
1645028190000|2022-02-16 16:16:30|35889.42|35889.42|35891.2|35891.2|35891.2|35891.2|35889.42|35889.42|0
1645028200000|2022-02-16 16:16:40|35895.51|35895.51|35895.51|35895.51|35895.51|35895.51|35895.51|35895.51|0
1645028220000|2022-02-16 16:17:00|35893.73|35893.73|35893.73|35893.73|35893.73|35893.73|35893.73|35893.73|0
1645028230000|2022-02-16 16:17:10|35889.42|35889.42|35889.42|35889.42|35889.42|35889.42|35889.42|35889.42|0
1645028240000|2022-02-16 16:17:20|35885.12|35885.12|35893.73|35893.73|35893.73|35893.73|35885.12|35885.12|0
1645028250000|2022-02-16 16:17:30|35898.03|35898.03|35898.03|35898.03|35898.03|35898.03|35898.03|35898.03|0
1645028280000|2022-02-16 16:18:00|35889.42|35889.42|35887.64|35887.64|35889.42|35889.42|35887.64|35887.64|0
1645028290000|2022-02-16 16:18:10|35891.95|35891.95|35893.73|35893.73|35893.73|35893.73|35891.95|35891.95|0
1645028310000|2022-02-16 16:18:30|35885.12|35885.12|35885.12|35885.12|35885.12|35885.12|35885.12|35885.12|0
1645028330000|2022-02-16 16:18:50|35893.73|35893.73|35893.73|35893.73|35893.73|35893.73|35893.73|35893.73|0
1645028340000|2022-02-16 16:19:00|35889.42|35889.42|35885.12|35885.12|35889.42|35889.42|35885.12|35885.12|0
1645028360000|2022-02-16 16:19:20|35893.73|35893.73|35893.73|35893.73|35893.73|35893.73|35893.73|35893.73|0
1645028390000|2022-02-16 16:19:50|35898.03|35898.03|35898.03|35898.03|35898.03|35898.03|35898.03|35898.03|0
1645028410000|2022-02-16 16:20:10|35893.73|35893.73|35898.03|35898.03|35898.03|35898.03|35893.73|35893.73|0
1645028420000|2022-02-16 16:20:20|35893.73|35893.73|35893.73|35893.73|35893.73|35893.73|35893.73|35893.73|0
1645028430000|2022-02-16 16:20:30|35898.03|35898.03|35898.03|35898.03|35898.03|35898.03|35898.03|35898.03|0
1645028450000|2022-02-16 16:20:50|35893.73|35893.73|35898.03|35898.03|35898.03|35898.03|35891.95|35891.95|0
1645028460000|2022-02-16 16:21:00|35893.73|35893.73|35891.95|35891.95|35893.73|35893.73|35891.95|35891.95|0
1645028480000|2022-02-16 16:21:20|35896.26|35896.26|35896.26|35896.26|35896.26|35896.26|35896.26|35896.26|0
1645028520000|2022-02-16 16:22:00|35894.48|35894.48|35896.26|35896.26|35896.26|35896.26|35894.48|35894.48|0
1645028530000|2022-02-16 16:22:10|35898.03|35898.03|35902.34|35902.34|35902.34|35902.34|35898.03|35898.03|0
1645028540000|2022-02-16 16:22:20|35904.12|35904.12|35908.42|35908.42|35908.42|35908.42|35904.12|35904.12|0
1645028550000|2022-02-16 16:22:30|35904.12|35904.12|35899.81|35899.81|35904.12|35904.12|35899.81|35899.81|0
1645028560000|2022-02-16 16:22:40|35901.59|35901.59|35901.59|35901.59|35901.59|35901.59|35901.59|35901.59|0
1645028570000|2022-02-16 16:22:50|35897.28|35897.28|35897.28|35897.28|35897.28|35897.28|35897.28|35897.28|0
1645028580000|2022-02-16 16:23:00|35888.67|35888.67|35878.28|35878.28|35888.67|35888.67|35878.28|35878.28|0
1645028590000|2022-02-16 16:23:10|35882.59|35882.59|35882.59|35882.59|35882.59|35882.59|35882.59|35882.59|0
1645028610000|2022-02-16 16:23:30|35873.97|35873.97|35873.97|35873.97|35873.97|35873.97|35873.97|35873.97|0
1645028620000|2022-02-16 16:23:40|35882.59|35882.59|35882.59|35882.59|35882.59|35882.59|35882.59|35882.59|0
1645028640000|2022-02-16 16:24:00|35884.36|35884.36|35888.67|35888.67|35888.67|35888.67|35884.36|35884.36|0
1645028650000|2022-02-16 16:24:10|35890.45|35890.45|35892.98|35892.98|35892.98|35892.98|35888.67|35888.67|0
1645028660000|2022-02-16 16:24:20|35894.75|35894.75|35890.45|35890.45|35894.75|35894.75|35890.45|35890.45|0
1645028680000|2022-02-16 16:24:40|35892.22|35892.22|35894.75|35894.75|35894.75|35894.75|35890.45|35890.45|0
1645028690000|2022-02-16 16:24:50|35896.53|35896.53|35894.75|35894.75|35896.53|35896.53|35894.75|35894.75|0
1645028710000|2022-02-16 16:25:10|35892.98|35892.98|35888.67|35888.67|35892.98|35892.98|35888.67|35888.67|0
1645028720000|2022-02-16 16:25:20|35890.45|35890.45|35894.75|35894.75|35894.75|35894.75|35890.45|35890.45|0
1645028730000|2022-02-16 16:25:30|35899.06|35899.06|35899.06|35899.06|35899.06|35899.06|35899.06|35899.06|0
1645028740000|2022-02-16 16:25:40|35903.37|35903.37|35903.37|35903.37|35903.37|35903.37|35903.37|35903.37|0
1645028760000|2022-02-16 16:26:00|35907.67|35907.67|35907.67|35907.67|35907.67|35907.67|35903.37|35903.37|0
1645028770000|2022-02-16 16:26:10|35909.45|35909.45|35909.45|35909.45|35909.45|35909.45|35909.45|35909.45|0
1645028800000|2022-02-16 16:26:40|35907.67|35907.67|35907.67|35907.67|35907.67|35907.67|35907.67|35907.67|0
1645028820000|2022-02-16 16:27:00|35911.23|35911.23|35915.53|35915.53|35915.53|35915.53|35911.23|35911.23|0
1645028870000|2022-02-16 16:27:50|35919.84|35919.84|35919.84|35919.84|35925.92|35925.92|35919.84|35919.84|0
1645028880000|2022-02-16 16:28:00|35924.15|35924.15|35918.06|35918.06|35924.15|35924.15|35918.06|35918.06|0
1645028890000|2022-02-16 16:28:10|35913.76|35913.76|35913.76|35913.76|35913.76|35913.76|35913.76|35913.76|0
1645028900000|2022-02-16 16:28:20|35918.06|35918.06|35919.84|35919.84|35919.84|35919.84|35918.06|35918.06|0
1645028920000|2022-02-16 16:28:40|35924.15|35924.15|35922.37|35922.37|35924.15|35924.15|35918.06|35918.06|0
1645028930000|2022-02-16 16:28:50|35926.68|35926.68|35926.68|35926.68|35926.68|35926.68|35926.68|35926.68|0
1645028940000|2022-02-16 16:29:00|35928.45|35928.45|35922.37|35922.37|35928.45|35928.45|35922.37|35922.37|0
1645028950000|2022-02-16 16:29:10|35920.59|35920.59|35929.21|35929.21|35929.21|35929.21|35920.59|35920.59|0
1645028960000|2022-02-16 16:29:20|35920.59|35920.59|35920.59|35920.59|35920.59|35920.59|35920.59|35920.59|0
1645028970000|2022-02-16 16:29:30|35916.29|35916.29|35916.29|35916.29|35916.29|35916.29|35916.29|35916.29|0
1645028980000|2022-02-16 16:29:40|35914.51|35914.51|35916.29|35916.29|35916.29|35916.29|35911.98|35911.98|0
1645028990000|2022-02-16 16:29:50|35918.06|35918.06|35922.37|35922.37|35922.37|35922.37|35918.06|35918.06|0
1645085700000|2022-02-17 08:15:00|35669.66|35669.66|35678.28|35678.28|35682.58|35682.58|35669.66|35669.66|0
1645085710000|2022-02-17 08:15:10|35682.58|35682.58|35686.89|35686.89|35712.73|35712.73|35682.58|35682.58|0
1645085720000|2022-02-17 08:15:20|35695.5|35695.5|35698.03|35698.03|35699.81|35699.81|35693.72|35693.72|0
1645085730000|2022-02-17 08:15:30|35699.81|35699.81|35699.81|35699.81|35699.81|35699.81|35699.81|35699.81|0
1645085740000|2022-02-17 08:15:40|35704.11|35704.11|35717.03|35717.03|35717.03|35717.03|35699.81|35699.81|0
1645085750000|2022-02-17 08:15:50|35721.34|35721.34|35718.06|35718.06|35721.34|35721.34|35708.42|35708.42|0
1645085760000|2022-02-17 08:16:00|35722.37|35722.37|35722.37|35722.37|35722.37|35722.37|35722.37|35722.37|0
1645085770000|2022-02-17 08:16:10|35724.14|35724.14|35724.14|35724.14|35724.14|35724.14|35724.14|35724.14|0
1645085780000|2022-02-17 08:16:20|35728.45|35728.45|35730.98|35730.98|35735.28|35735.28|35726.67|35726.67|0
1645085790000|2022-02-17 08:16:30|35713.75|35713.75|35694.75|35694.75|35713.75|35713.75|35690.44|35690.44|0
1645085800000|2022-02-17 08:16:40|35691.19|35691.19|35704.11|35704.11|35704.11|35704.11|35691.19|35691.19|0
1645085820000|2022-02-17 08:17:00|35708.42|35708.42|35686.89|35686.89|35708.42|35708.42|35686.89|35686.89|0
1645085830000|2022-02-17 08:17:10|35678.28|35678.28|35678.28|35678.28|35678.28|35678.28|35678.28|35678.28|0
1645085840000|2022-02-17 08:17:20|35686.89|35686.89|35686.89|35686.89|35686.89|35686.89|35686.89|35686.89|0
1645085860000|2022-02-17 08:17:40|35704.11|35704.11|35695.5|35695.5|35704.11|35704.11|35695.5|35695.5|0
1645085870000|2022-02-17 08:17:50|35712.73|35712.73|35724.14|35724.14|35724.14|35724.14|35712.73|35712.73|0
1645085880000|2022-02-17 08:18:00|35719.84|35719.84|35731.73|35731.73|35733.51|35733.51|35716.28|35716.28|0
1645085890000|2022-02-17 08:18:10|35728.18|35728.18|35733.51|35733.51|35733.51|35733.51|35728.18|35728.18|0
1645085910000|2022-02-17 08:18:30|35724.89|35724.89|35709.17|35709.17|35724.89|35724.89|35709.17|35709.17|0
1645085950000|2022-02-17 08:19:10|35716.28|35716.28|35725.65|35725.65|35725.65|35725.65|35712.73|35712.73|0
1645085960000|2022-02-17 08:19:20|35712.73|35712.73|35704.11|35704.11|35712.73|35712.73|35704.11|35704.11|0
1645085970000|2022-02-17 08:19:30|35712.73|35712.73|35712.73|35712.73|35712.73|35712.73|35712.73|35712.73|0
1645085980000|2022-02-17 08:19:40|35708.42|35708.42|35699.81|35699.81|35710.2|35710.2|35699.81|35699.81|0
1645085990000|2022-02-17 08:19:50|35695.5|35695.5|35687.64|35687.64|35695.5|35695.5|35687.64|35687.64|0
1645086000000|2022-02-17 08:20:00|35704.87|35704.87|35721.34|35721.34|35721.34|35721.34|35704.87|35704.87|0
1645086010000|2022-02-17 08:20:10|35723.12|35723.12|35721.34|35721.34|35723.12|35723.12|35721.34|35721.34|0
1645086020000|2022-02-17 08:20:20|35734.26|35734.26|35729.95|35729.95|35738.57|35738.57|35729.95|35729.95|0
1645086030000|2022-02-17 08:20:30|35725.65|35725.65|35727.42|35727.42|35727.42|35727.42|35725.65|35725.65|0
1645086050000|2022-02-17 08:20:50|35731.73|35731.73|35731.73|35731.73|35731.73|35731.73|35731.73|35731.73|0
1645086080000|2022-02-17 08:21:20|35723.12|35723.12|35723.12|35723.12|35723.12|35723.12|35723.12|35723.12|0
1645086130000|2022-02-17 08:22:10|35705.89|35705.89|35705.89|35705.89|35710.2|35710.2|35705.89|35705.89|0
1645086140000|2022-02-17 08:22:20|35702.34|35702.34|35702.34|35702.34|35705.89|35705.89|35700.56|35700.56|0
1645086150000|2022-02-17 08:22:30|35693.72|35693.72|35689.42|35689.42|35693.72|35693.72|35689.42|35689.42|0
1645086170000|2022-02-17 08:22:50|35691.19|35691.19|35691.19|35691.19|35691.19|35691.19|35691.19|35691.19|0
1645086180000|2022-02-17 08:23:00|35695.5|35695.5|35686.89|35686.89|35695.5|35695.5|35686.89|35686.89|0
1645086210000|2022-02-17 08:23:30|35678.28|35678.28|35673.97|35673.97|35682.58|35682.58|35673.97|35673.97|0
1645086220000|2022-02-17 08:23:40|35669.66|35669.66|35661.05|35661.05|35669.66|35669.66|35661.05|35661.05|0
1645086230000|2022-02-17 08:23:50|35665.36|35665.36|35652.44|35652.44|35665.36|35665.36|35652.44|35652.44|0
1645086240000|2022-02-17 08:24:00|35648.13|35648.13|35648.13|35648.13|35648.13|35648.13|35648.13|35648.13|0
1645086250000|2022-02-17 08:24:10|35643.82|35643.82|35643.82|35643.82|35643.82|35643.82|35643.82|35643.82|0
1645086270000|2022-02-17 08:24:30|35639.52|35639.52|35626.32|35626.32|35639.52|35639.52|35626.32|35626.32|0
1645086280000|2022-02-17 08:24:40|35622.02|35622.02|35612.38|35612.38|35623.8|35623.8|35612.38|35612.38|0
1645086300000|2022-02-17 08:25:00|35615.93|35615.93|35614.16|35614.16|35615.93|35615.93|35614.16|35614.16|0
1645086310000|2022-02-17 08:25:10|35617.71|35617.71|35617.71|35617.71|35617.71|35617.71|35617.71|35617.71|0
1645086320000|2022-02-17 08:25:20|35591.87|35591.87|35596.18|35596.18|35596.18|35596.18|35591.87|35591.87|0
1645086330000|2022-02-17 08:25:30|35587.57|35587.57|35587.57|35587.57|35587.57|35587.57|35587.57|35587.57|0
1645086340000|2022-02-17 08:25:40|35574.65|35574.65|35570.34|35570.34|35578.95|35578.95|35570.34|35570.34|0
1645086350000|2022-02-17 08:25:50|35566.03|35566.03|35566.03|35566.03|35566.03|35566.03|35566.03|35566.03|0
1645086360000|2022-02-17 08:26:00|35570.34|35570.34|35570.34|35570.34|35570.34|35570.34|35570.34|35570.34|0
1645086370000|2022-02-17 08:26:10|35578.95|35578.95|35584.01|35584.01|35592.62|35592.62|35578.95|35578.95|0
1645086380000|2022-02-17 08:26:20|35579.71|35579.71|35575.4|35575.4|35579.71|35579.71|35575.4|35575.4|0
1645086400000|2022-02-17 08:26:40|35573.62|35573.62|35565.01|35565.01|35575.4|35575.4|35565.01|35565.01|0
1645086410000|2022-02-17 08:26:50|35560.7|35560.7|35558.17|35558.17|35562.48|35562.48|35558.17|35558.17|0
1645086420000|2022-02-17 08:27:00|35554.62|35554.62|35525.23|35525.23|35554.62|35554.62|35525.23|35525.23|0
1645086430000|2022-02-17 08:27:10|35533.84|35533.84|35551.06|35551.06|35551.06|35551.06|35533.84|35533.84|0
1645086440000|2022-02-17 08:27:20|35542.45|35542.45|35542.45|35542.45|35542.45|35542.45|35542.45|35542.45|0
1645086450000|2022-02-17 08:27:30|35529.53|35529.53|35529.53|35529.53|35529.53|35529.53|35529.53|35529.53|0
1645086460000|2022-02-17 08:27:40|35525.23|35525.23|35525.23|35525.23|35525.23|35525.23|35525.23|35525.23|0
1645086470000|2022-02-17 08:27:50|35529.53|35529.53|35551.06|35551.06|35551.06|35551.06|35529.53|35529.53|0
1645086480000|2022-02-17 08:28:00|35546.76|35546.76|35505.95|35505.95|35546.76|35546.76|35505.95|35505.95|0
1645086490000|2022-02-17 08:28:10|35513.06|35513.06|35499.11|35499.11|35513.06|35513.06|35494.81|35494.81|0
1645086500000|2022-02-17 08:28:20|35503.42|35503.42|35499.11|35499.11|35507.73|35507.73|35499.11|35499.11|0
1645086520000|2022-02-17 08:28:40|35503.42|35503.42|35499.11|35499.11|35503.42|35503.42|35494.81|35494.81|0
1645086530000|2022-02-17 08:28:50|35512.03|35512.03|35542.45|35542.45|35542.45|35542.45|35512.03|35512.03|0
1645086540000|2022-02-17 08:29:00|35551.06|35551.06|35538.14|35538.14|35551.06|35551.06|35538.14|35538.14|0
1645086550000|2022-02-17 08:29:10|35520.92|35520.92|35529.53|35529.53|35529.53|35529.53|35520.92|35520.92|0
1645086560000|2022-02-17 08:29:20|35520.92|35520.92|35542.72|35542.72|35542.72|35542.72|35520.92|35520.92|0
1645086590000|2022-02-17 08:29:50|35551.34|35551.34|35570.34|35570.34|35570.34|35570.34|35551.34|35551.34|0
1645086600000|2022-02-17 08:30:00|35578.95|35578.95|35570.34|35570.34|35578.95|35578.95|35570.34|35570.34|0
1645086620000|2022-02-17 08:30:20|35587.57|35587.57|35591.87|35591.87|35591.87|35591.87|35587.57|35587.57|0
1645086630000|2022-02-17 08:30:30|35583.26|35583.26|35566.03|35566.03|35583.26|35583.26|35566.03|35566.03|0
1645086640000|2022-02-17 08:30:40|35561.73|35561.73|35557.42|35557.42|35561.73|35561.73|35553.11|35553.11|0
1645086650000|2022-02-17 08:30:50|35560.98|35560.98|35556.67|35556.67|35560.98|35560.98|35556.67|35556.67|0
1645086670000|2022-02-17 08:31:10|35560.98|35560.98|35560.98|35560.98|35560.98|35560.98|35560.98|35560.98|0
1645086680000|2022-02-17 08:31:20|35565.28|35565.28|35589.34|35589.34|35593.65|35593.65|35563.5|35563.5|0
1645086690000|2022-02-17 08:31:30|35593.65|35593.65|35591.12|35591.12|35595.43|35595.43|35591.12|35591.12|0
1645086700000|2022-02-17 08:31:40|35582.51|35582.51|35582.51|35582.51|35582.51|35582.51|35582.51|35582.51|0
1645086710000|2022-02-17 08:31:50|35595.43|35595.43|35599.73|35599.73|35599.73|35599.73|35595.43|35595.43|0
1645086730000|2022-02-17 08:32:10|35591.12|35591.12|35591.12|35591.12|35591.12|35591.12|35591.12|35591.12|0
1645086750000|2022-02-17 08:32:30|35595.43|35595.43|35599.73|35599.73|35599.73|35599.73|35595.43|35595.43|0
1645086760000|2022-02-17 08:32:40|35595.43|35595.43|35591.87|35591.87|35595.43|35595.43|35591.87|35591.87|0
1645086780000|2022-02-17 08:33:00|35596.18|35596.18|35604.79|35604.79|35604.79|35604.79|35596.18|35596.18|0
1645086790000|2022-02-17 08:33:10|35608.35|35608.35|35612.65|35612.65|35612.65|35612.65|35608.35|35608.35|0
1645086800000|2022-02-17 08:33:20|35604.04|35604.04|35604.04|35604.04|35604.04|35604.04|35599.73|35599.73|0
1645086830000|2022-02-17 08:33:50|35595.43|35595.43|35595.43|35595.43|35595.43|35595.43|35595.43|35595.43|0
1645086840000|2022-02-17 08:34:00|35608.35|35608.35|35608.35|35608.35|35608.35|35608.35|35608.35|35608.35|0
1645086850000|2022-02-17 08:34:10|35599.73|35599.73|35599.73|35599.73|35599.73|35599.73|35599.73|35599.73|0
1645086860000|2022-02-17 08:34:20|35597.96|35597.96|35612.65|35612.65|35614.43|35614.43|35597.96|35597.96|0
1645086870000|2022-02-17 08:34:30|35604.04|35604.04|35604.04|35604.04|35604.04|35604.04|35604.04|35604.04|0
1645086880000|2022-02-17 08:34:40|35591.12|35591.12|35591.12|35591.12|35591.12|35591.12|35591.12|35591.12|0
1645086900000|2022-02-17 08:35:00|35589.34|35589.34|35589.34|35589.34|35589.34|35589.34|35589.34|35589.34|0
1645086910000|2022-02-17 08:35:10|35567.81|35567.81|35567.81|35567.81|35567.81|35567.81|35567.81|35567.81|0
1645086920000|2022-02-17 08:35:20|35576.42|35576.42|35576.42|35576.42|35576.42|35576.42|35576.42|35576.42|0
1645086940000|2022-02-17 08:35:40|35580.73|35580.73|35580.73|35580.73|35580.73|35580.73|35576.42|35576.42|0
1645086950000|2022-02-17 08:35:50|35578.95|35578.95|35578.95|35578.95|35578.95|35578.95|35578.95|35578.95|0
1645086960000|2022-02-17 08:36:00|35574.65|35574.65|35570.34|35570.34|35574.65|35574.65|35570.34|35570.34|0
1645086970000|2022-02-17 08:36:10|35566.03|35566.03|35578.95|35578.95|35578.95|35578.95|35566.03|35566.03|0
1645087000000|2022-02-17 08:36:40|35587.57|35587.57|35585.79|35585.79|35589.34|35589.34|35585.79|35585.79|0
1645087010000|2022-02-17 08:36:50|35590.1|35590.1|35572.87|35572.87|35594.4|35594.4|35572.87|35572.87|0
1645087020000|2022-02-17 08:37:00|35571.09|35571.09|35572.87|35572.87|35572.87|35572.87|35571.09|35571.09|0
1645087030000|2022-02-17 08:37:10|35559.95|35559.95|35559.95|35559.95|35559.95|35559.95|35559.95|35559.95|0
1645087040000|2022-02-17 08:37:20|35551.34|35551.34|35542.45|35542.45|35551.34|35551.34|35542.45|35542.45|0
1645087060000|2022-02-17 08:37:40|35546.01|35546.01|35542.45|35542.45|35546.01|35546.01|35542.45|35542.45|0
1645087070000|2022-02-17 08:37:50|35546.01|35546.01|35564.26|35564.26|35564.26|35564.26|35544.23|35544.23|0
1645087080000|2022-02-17 08:38:00|35568.56|35568.56|35581.48|35581.48|35581.48|35581.48|35568.56|35568.56|0
1645087090000|2022-02-17 08:38:10|35590.1|35590.1|35605.82|35605.82|35607.32|35607.32|35590.1|35590.1|0
1645087100000|2022-02-17 08:38:20|35607.59|35607.59|35601.51|35601.51|35607.59|35607.59|35601.51|35601.51|0
1645087110000|2022-02-17 08:38:30|35597.2|35597.2|35597.2|35597.2|35597.2|35597.2|35597.2|35597.2|0
1645087120000|2022-02-17 08:38:40|35592.9|35592.9|35597.2|35597.2|35597.2|35597.2|35592.9|35592.9|0
1645087130000|2022-02-17 08:38:50|35601.51|35601.51|35601.51|35601.51|35601.51|35601.51|35601.51|35601.51|0
1645087150000|2022-02-17 08:39:10|35592.9|35592.9|35606.84|35606.84|35608.62|35608.62|35592.9|35592.9|0
1645087190000|2022-02-17 08:39:50|35611.15|35611.15|35611.15|35611.15|35611.15|35611.15|35611.15|35611.15|0
1645087200000|2022-02-17 08:40:00|35602.54|35602.54|35602.54|35602.54|35602.54|35602.54|35602.54|35602.54|0
1645087230000|2022-02-17 08:40:30|35598.23|35598.23|35606.84|35606.84|35611.15|35611.15|35598.23|35598.23|0
1645087250000|2022-02-17 08:40:50|35611.15|35611.15|35611.15|35611.15|35611.15|35611.15|35611.15|35611.15|0
1645087260000|2022-02-17 08:41:00|35606.84|35606.84|35602.54|35602.54|35611.15|35611.15|35602.54|35602.54|0
1645087270000|2022-02-17 08:41:10|35598.98|35598.98|35598.98|35598.98|35598.98|35598.98|35598.98|35598.98|0
1645087280000|2022-02-17 08:41:20|35594.68|35594.68|35598.98|35598.98|35598.98|35598.98|35594.68|35594.68|0
1645087290000|2022-02-17 08:41:30|35595.43|35595.43|35595.43|35595.43|35595.43|35595.43|35595.43|35595.43|0
1645087320000|2022-02-17 08:42:00|35591.12|35591.12|35591.12|35591.12|35591.12|35591.12|35591.12|35591.12|0
1645087340000|2022-02-17 08:42:20|35582.51|35582.51|35586.06|35586.06|35586.06|35586.06|35582.51|35582.51|0
1645087360000|2022-02-17 08:42:40|35594.68|35594.68|35586.06|35586.06|35594.68|35594.68|35586.06|35586.06|0
1645087370000|2022-02-17 08:42:50|35577.45|35577.45|35590.37|35590.37|35590.37|35590.37|35577.45|35577.45|0
1645087390000|2022-02-17 08:43:10|35577.45|35577.45|35577.45|35577.45|35577.45|35577.45|35577.45|35577.45|0
1645087410000|2022-02-17 08:43:30|35573.14|35573.14|35553.11|35553.11|35573.14|35573.14|35553.11|35553.11|0
1645087420000|2022-02-17 08:43:40|35548.81|35548.81|35548.81|35548.81|35548.81|35548.81|35548.81|35548.81|0
1645087430000|2022-02-17 08:43:50|35553.11|35553.11|35553.11|35553.11|35553.11|35553.11|35553.11|35553.11|0
1645087460000|2022-02-17 08:44:20|35548.81|35548.81|35548.81|35548.81|35548.81|35548.81|35548.81|35548.81|0
1645087470000|2022-02-17 08:44:30|35553.11|35553.11|35553.11|35553.11|35553.11|35553.11|35553.11|35553.11|0
1645087480000|2022-02-17 08:44:40|35548.81|35548.81|35548.81|35548.81|35548.81|35548.81|35548.81|35548.81|0
1645087490000|2022-02-17 08:44:50|35544.5|35544.5|35531.58|35531.58|35544.5|35544.5|35531.58|35531.58|0
1645087500000|2022-02-17 08:45:00|35527.28|35527.28|35531.58|35531.58|35531.58|35531.58|35527.28|35527.28|0
1645087510000|2022-02-17 08:45:10|35535.89|35535.89|35530.56|35530.56|35535.89|35535.89|35530.56|35530.56|0
1645087530000|2022-02-17 08:45:30|35521.94|35521.94|35519.41|35519.41|35523.72|35523.72|35519.41|35519.41|0
1645087540000|2022-02-17 08:45:40|35517.64|35517.64|35491.53|35491.53|35517.64|35517.64|35491.53|35491.53|0
1645087580000|2022-02-17 08:46:20|35487.22|35487.22|35498.36|35498.36|35498.36|35498.36|35487.22|35487.22|0
1645087590000|2022-02-17 08:46:30|35494.05|35494.05|35485.44|35485.44|35494.05|35494.05|35485.44|35485.44|0
1645087600000|2022-02-17 08:46:40|35481.14|35481.14|35485.44|35485.44|35485.44|35485.44|35481.14|35481.14|0
1645087640000|2022-02-17 08:47:20|35481.14|35481.14|35481.14|35481.14|35481.14|35481.14|35481.14|35481.14|0
1645087650000|2022-02-17 08:47:30|35479.36|35479.36|35482.64|35482.64|35487.97|35487.97|35479.36|35479.36|0
1645087660000|2022-02-17 08:47:40|35484.42|35484.42|35493.03|35493.03|35493.03|35493.03|35484.42|35484.42|0
1645087700000|2022-02-17 08:48:20|35496.58|35496.58|35496.58|35496.58|35496.58|35496.58|35496.58|35496.58|0
1645087730000|2022-02-17 08:48:50|35501.92|35501.92|35556.12|35556.12|35556.12|35556.12|35500.14|35500.14|0
1645087760000|2022-02-17 08:49:20|35559.68|35559.68|35557.9|35557.9|35559.68|35559.68|35556.12|35556.12|0
1645087770000|2022-02-17 08:49:30|35543.96|35543.96|35543.96|35543.96|35543.96|35543.96|35543.96|35543.96|0
1645087780000|2022-02-17 08:49:40|35542.18|35542.18|35538.62|35538.62|35542.18|35542.18|35538.62|35538.62|0
1645087790000|2022-02-17 08:49:50|35536.85|35536.85|35523.93|35523.93|35536.85|35536.85|35523.93|35523.93|0
1645087810000|2022-02-17 08:50:10|35529.26|35529.26|35551.82|35551.82|35551.82|35551.82|35529.26|35529.26|0
1645087830000|2022-02-17 08:50:30|35548.26|35548.26|35551.82|35551.82|35551.82|35551.82|35548.26|35548.26|0
1645087850000|2022-02-17 08:50:50|35547.51|35547.51|35556.12|35556.12|35556.12|35556.12|35547.51|35547.51|0
1645087870000|2022-02-17 08:51:10|35564.74|35564.74|35564.74|35564.74|35569.04|35569.04|35560.43|35560.43|0
1645087880000|2022-02-17 08:51:20|35551.82|35551.82|35551.82|35551.82|35551.82|35551.82|35551.82|35551.82|0
1645087910000|2022-02-17 08:51:50|35534.59|35534.59|35552.57|35552.57|35562.21|35562.21|35534.59|35534.59|0
1645087920000|2022-02-17 08:52:00|35543.96|35543.96|35543.96|35543.96|35543.96|35543.96|35543.96|35543.96|0
1645087930000|2022-02-17 08:52:10|35548.26|35548.26|35556.87|35556.87|35565.49|35565.49|35548.26|35548.26|0
1645087950000|2022-02-17 08:52:30|35539.65|35539.65|35543.96|35543.96|35543.96|35543.96|35539.65|35539.65|0
1645087960000|2022-02-17 08:52:40|35547.51|35547.51|35547.51|35547.51|35547.51|35547.51|35547.51|35547.51|0
1645087970000|2022-02-17 08:52:50|35556.4|35556.4|35538.9|35538.9|35556.4|35556.4|35538.9|35538.9|0
1645087980000|2022-02-17 08:53:00|35533.57|35533.57|35533.57|35533.57|35533.57|35533.57|35533.57|35533.57|0
1645087990000|2022-02-17 08:53:10|35520.65|35520.65|35520.65|35520.65|35520.65|35520.65|35520.65|35520.65|0
1645088000000|2022-02-17 08:53:20|35524.95|35524.95|35520.65|35520.65|35524.95|35524.95|35520.65|35520.65|0
1645088020000|2022-02-17 08:53:40|35516.34|35516.34|35516.34|35516.34|35516.34|35516.34|35516.34|35516.34|0
1645088030000|2022-02-17 08:53:50|35514.56|35514.56|35501.64|35501.64|35514.56|35514.56|35497.34|35497.34|0
1645088040000|2022-02-17 08:54:00|35505.2|35505.2|35505.2|35505.2|35505.2|35505.2|35505.2|35505.2|0
1645088060000|2022-02-17 08:54:20|35501.64|35501.64|35501.64|35501.64|35501.64|35501.64|35501.64|35501.64|0
1645088070000|2022-02-17 08:54:30|35503.42|35503.42|35490.5|35490.5|35503.42|35503.42|35490.5|35490.5|0
1645088080000|2022-02-17 08:54:40|35494.81|35494.81|35494.81|35494.81|35494.81|35494.81|35494.81|35494.81|0
1645088130000|2022-02-17 08:55:30|35486.19|35486.19|35464.66|35464.66|35486.19|35486.19|35460.36|35460.36|0
1645088140000|2022-02-17 08:55:40|35443.13|35443.13|35443.13|35443.13|35443.13|35443.13|35443.13|35443.13|0
1645088150000|2022-02-17 08:55:50|35451.74|35451.74|35439.57|35439.57|35451.74|35451.74|35438.82|35438.82|0
1645088170000|2022-02-17 08:56:10|35443.13|35443.13|35451.74|35451.74|35451.74|35451.74|35434.52|35434.52|0
1645088190000|2022-02-17 08:56:30|35447.44|35447.44|35438.82|35438.82|35447.44|35447.44|35438.82|35438.82|0
1645088200000|2022-02-17 08:56:40|35443.13|35443.13|35425.9|35425.9|35447.44|35447.44|35425.9|35425.9|0
1645088220000|2022-02-17 08:57:00|35430.21|35430.21|35433.76|35433.76|35433.76|35433.76|35430.21|35430.21|0
1645088230000|2022-02-17 08:57:10|35431.99|35431.99|35431.99|35431.99|35431.99|35431.99|35431.99|35431.99|0
1645088240000|2022-02-17 08:57:20|35423.37|35423.37|35423.37|35423.37|35423.37|35423.37|35423.37|35423.37|0
1645088250000|2022-02-17 08:57:30|35431.99|35431.99|35448.46|35448.46|35448.46|35448.46|35431.99|35431.99|0
1645088290000|2022-02-17 08:58:10|35461.38|35461.38|35461.38|35461.38|35461.38|35461.38|35461.38|35461.38|0
1645088300000|2022-02-17 08:58:20|35448.46|35448.46|35448.46|35448.46|35448.46|35448.46|35448.46|35448.46|0
1645088310000|2022-02-17 08:58:30|35446.68|35446.68|35446.68|35446.68|35446.68|35446.68|35446.68|35446.68|0
1645088350000|2022-02-17 08:59:10|35457.07|35457.07|35452.77|35452.77|35457.07|35457.07|35452.77|35452.77|0
1645088360000|2022-02-17 08:59:20|35448.46|35448.46|35448.46|35448.46|35448.46|35448.46|35448.46|35448.46|0
1645088370000|2022-02-17 08:59:30|35452.77|35452.77|35452.77|35452.77|35452.77|35452.77|35452.77|35452.77|0
1645088380000|2022-02-17 08:59:40|35448.46|35448.46|35448.46|35448.46|35448.46|35448.46|35448.46|35448.46|0
1645088390000|2022-02-17 08:59:50|35452.77|35452.77|35457.07|35457.07|35457.07|35457.07|35452.77|35452.77|0
1645088400000|2022-02-17 09:00:00|35474.3|35474.3|35474.3|35474.3|35474.3|35474.3|35474.3|35474.3|0
1645088410000|2022-02-17 09:00:10|35482.91|35482.91|35482.91|35482.91|35482.91|35482.91|35482.91|35482.91|0
1645088420000|2022-02-17 09:00:20|35469.99|35469.99|35469.99|35469.99|35469.99|35469.99|35469.99|35469.99|0
1645088430000|2022-02-17 09:00:30|35461.38|35461.38|35461.38|35461.38|35469.99|35469.99|35452.77|35452.77|0
1645088440000|2022-02-17 09:00:40|35469.99|35469.99|35482.16|35482.16|35482.16|35482.16|35469.99|35469.99|0
1645088450000|2022-02-17 09:00:50|35480.38|35480.38|35476.83|35476.83|35480.38|35480.38|35476.83|35476.83|0
1645088460000|2022-02-17 09:01:00|35475.05|35475.05|35471.5|35471.5|35475.05|35475.05|35471.5|35471.5|0
1645088480000|2022-02-17 09:01:20|35454.27|35454.27|35454.27|35454.27|35454.27|35454.27|35454.27|35454.27|0
1645088490000|2022-02-17 09:01:30|35458.58|35458.58|35458.58|35458.58|35458.58|35458.58|35458.58|35458.58|0
1645088500000|2022-02-17 09:01:40|35449.97|35449.97|35445.66|35445.66|35449.97|35449.97|35445.66|35445.66|0
1645088510000|2022-02-17 09:01:50|35449.97|35449.97|35449.97|35449.97|35449.97|35449.97|35449.97|35449.97|0
1645088520000|2022-02-17 09:02:00|35454.27|35454.27|35458.58|35458.58|35458.58|35458.58|35454.27|35454.27|0
1645088540000|2022-02-17 09:02:20|35456.8|35456.8|35455.02|35455.02|35456.8|35456.8|35455.02|35455.02|0
1645088550000|2022-02-17 09:02:30|35450.72|35450.72|35450.72|35450.72|35450.72|35450.72|35450.72|35450.72|0
1645088560000|2022-02-17 09:02:40|35442.1|35442.1|35420.57|35420.57|35442.1|35442.1|35420.57|35420.57|0
1645088590000|2022-02-17 09:03:10|35411.96|35411.96|35411.96|35411.96|35411.96|35411.96|35411.96|35411.96|0
1645088600000|2022-02-17 09:03:20|35424.88|35424.88|35429.18|35429.18|35433.49|35433.49|35424.88|35424.88|0
1645088620000|2022-02-17 09:03:40|35420.57|35420.57|35429.18|35429.18|35429.18|35429.18|35420.57|35420.57|0
1645088640000|2022-02-17 09:04:00|35425.63|35425.63|35423.85|35423.85|35425.63|35425.63|35423.85|35423.85|0
1645088650000|2022-02-17 09:04:10|35419.55|35419.55|35419.55|35419.55|35419.55|35419.55|35419.55|35419.55|0
1645088660000|2022-02-17 09:04:20|35423.85|35423.85|35423.85|35423.85|35423.85|35423.85|35423.85|35423.85|0
1645088700000|2022-02-17 09:05:00|35419.55|35419.55|35425.63|35425.63|35427.41|35427.41|35419.55|35419.55|0
1645088710000|2022-02-17 09:05:10|35438.55|35438.55|35442.86|35442.86|35442.86|35442.86|35438.55|35438.55|0
1645088730000|2022-02-17 09:05:30|35448.19|35448.19|35448.94|35448.94|35448.94|35448.94|35444.63|35444.63|0
1645088740000|2022-02-17 09:05:40|35453.25|35453.25|35452.49|35452.49|35461.11|35461.11|35452.49|35452.49|0
1645088750000|2022-02-17 09:05:50|35461.11|35461.11|35461.11|35461.11|35461.11|35461.11|35461.11|35461.11|0
1645088760000|2022-02-17 09:06:00|35465.41|35465.41|35469.72|35469.72|35469.72|35469.72|35465.41|35465.41|0
1645088780000|2022-02-17 09:06:20|35482.64|35482.64|35482.64|35482.64|35482.64|35482.64|35482.64|35482.64|0
1645088790000|2022-02-17 09:06:30|35474.03|35474.03|35465.41|35465.41|35474.03|35474.03|35465.41|35465.41|0
1645088820000|2022-02-17 09:07:00|35461.11|35461.11|35465.41|35465.41|35465.41|35465.41|35456.8|35456.8|0
1645088840000|2022-02-17 09:07:20|35474.03|35474.03|35474.03|35474.03|35474.03|35474.03|35474.03|35474.03|0
1645088850000|2022-02-17 09:07:30|35469.72|35469.72|35474.03|35474.03|35474.03|35474.03|35469.72|35469.72|0
1645088860000|2022-02-17 09:07:40|35469.72|35469.72|35469.72|35469.72|35469.72|35469.72|35469.72|35469.72|0
1645088870000|2022-02-17 09:07:50|35474.03|35474.03|35492.28|35492.28|35492.28|35492.28|35474.03|35474.03|0
1645088880000|2022-02-17 09:08:00|35479.36|35479.36|35468.97|35468.97|35479.36|35479.36|35457.83|35457.83|0
1645088890000|2022-02-17 09:08:10|35463.64|35463.64|35446.41|35446.41|35463.64|35463.64|35446.41|35446.41|0
1645088900000|2022-02-17 09:08:20|35450.72|35450.72|35450.72|35450.72|35454.27|35454.27|35450.72|35450.72|0
1645088910000|2022-02-17 09:08:30|35445.39|35445.39|35459.33|35459.33|35459.33|35459.33|35445.39|35445.39|0
1645088920000|2022-02-17 09:08:40|35455.02|35455.02|35459.33|35459.33|35459.33|35459.33|35450.72|35450.72|0
1645088930000|2022-02-17 09:08:50|35463.64|35463.64|35463.64|35463.64|35463.64|35463.64|35463.64|35463.64|0
1645088940000|2022-02-17 09:09:00|35467.94|35467.94|35463.64|35463.64|35472.25|35472.25|35463.64|35463.64|0
1645088950000|2022-02-17 09:09:10|35459.33|35459.33|35463.64|35463.64|35463.64|35463.64|35459.33|35459.33|0
1645088960000|2022-02-17 09:09:20|35465.41|35465.41|35461.86|35461.86|35465.41|35465.41|35461.86|35461.86|0
1645089000000|2022-02-17 09:10:00|35457.55|35457.55|35455.78|35455.78|35459.33|35459.33|35455.78|35455.78|0
1645089030000|2022-02-17 09:10:30|35451.47|35451.47|35442.86|35442.86|35451.47|35451.47|35442.86|35442.86|0
1645089040000|2022-02-17 09:10:40|35447.16|35447.16|35447.16|35447.16|35447.16|35447.16|35447.16|35447.16|0
1645089050000|2022-02-17 09:10:50|35438.55|35438.55|35446.41|35446.41|35446.41|35446.41|35438.55|35438.55|0
1645089070000|2022-02-17 09:11:10|35448.19|35448.19|35448.19|35448.19|35448.19|35448.19|35448.19|35448.19|0
1645089090000|2022-02-17 09:11:30|35439.57|35439.57|35430.96|35430.96|35439.57|35439.57|35430.96|35430.96|0
1645089100000|2022-02-17 09:11:40|35426.66|35426.66|35426.66|35426.66|35426.66|35426.66|35426.66|35426.66|0
1645089120000|2022-02-17 09:12:00|35430.96|35430.96|35430.96|35430.96|35430.96|35430.96|35430.96|35430.96|0
1645089130000|2022-02-17 09:12:10|35426.66|35426.66|35426.66|35426.66|35426.66|35426.66|35426.66|35426.66|0
1645089140000|2022-02-17 09:12:20|35422.35|35422.35|35408.4|35408.4|35422.35|35422.35|35408.4|35408.4|0
1645089150000|2022-02-17 09:12:30|35404.1|35404.1|35410.18|35410.18|35410.18|35410.18|35404.1|35404.1|0
1645089180000|2022-02-17 09:13:00|35401.57|35401.57|35401.57|35401.57|35401.57|35401.57|35401.57|35401.57|0
1645089200000|2022-02-17 09:13:20|35392.96|35392.96|35392.96|35392.96|35392.96|35392.96|35388.65|35388.65|0
1645089210000|2022-02-17 09:13:30|35397.26|35397.26|35397.26|35397.26|35397.26|35397.26|35397.26|35397.26|0
1645089230000|2022-02-17 09:13:50|35399.04|35399.04|35397.26|35397.26|35399.04|35399.04|35397.26|35397.26|0
1645089240000|2022-02-17 09:14:00|35388.65|35388.65|35388.65|35388.65|35388.65|35388.65|35388.65|35388.65|0
1645089250000|2022-02-17 09:14:10|35392.96|35392.96|35400.82|35400.82|35400.82|35400.82|35392.96|35392.96|0
1645089260000|2022-02-17 09:14:20|35405.12|35405.12|35405.12|35405.12|35405.12|35405.12|35405.12|35405.12|0
1645089290000|2022-02-17 09:14:50|35410.45|35410.45|35410.45|35410.45|35410.45|35410.45|35410.45|35410.45|0
1645089310000|2022-02-17 09:15:10|35419.07|35419.07|35423.37|35423.37|35423.37|35423.37|35419.07|35419.07|0
1645089330000|2022-02-17 09:15:30|35414.76|35414.76|35414.76|35414.76|35414.76|35414.76|35414.76|35414.76|0
1645089360000|2022-02-17 09:16:00|35427.68|35427.68|35444.91|35444.91|35444.91|35444.91|35427.68|35427.68|0
1645089370000|2022-02-17 09:16:10|35449.21|35449.21|35440.6|35440.6|35457.83|35457.83|35440.6|35440.6|0
1645089380000|2022-02-17 09:16:20|35436.29|35436.29|35436.29|35436.29|35436.29|35436.29|35436.29|35436.29|0
1645089390000|2022-02-17 09:16:30|35431.99|35431.99|35423.37|35423.37|35431.99|35431.99|35423.37|35423.37|0
1645089400000|2022-02-17 09:16:40|35427.68|35427.68|35427.68|35427.68|35427.68|35427.68|35427.68|35427.68|0
1645089410000|2022-02-17 09:16:50|35431.23|35431.23|35435.54|35435.54|35435.54|35435.54|35431.23|35431.23|0
1645089420000|2022-02-17 09:17:00|35439.1|35439.1|35437.32|35437.32|35447.71|35447.71|35437.32|35437.32|0
1645089450000|2022-02-17 09:17:30|35433.01|35433.01|35427.68|35427.68|35433.01|35433.01|35427.68|35427.68|0
1645089480000|2022-02-17 09:18:00|35431.99|35431.99|35431.99|35431.99|35431.99|35431.99|35431.99|35431.99|0
1645089490000|2022-02-17 09:18:10|35430.21|35430.21|35430.21|35430.21|35430.21|35430.21|35430.21|35430.21|0
1645089500000|2022-02-17 09:18:20|35434.52|35434.52|35434.52|35434.52|35434.52|35434.52|35434.52|35434.52|0
1645089510000|2022-02-17 09:18:30|35438.07|35438.07|35433.76|35433.76|35438.07|35438.07|35433.76|35433.76|0
1645089550000|2022-02-17 09:19:10|35435.54|35435.54|35452.02|35452.02|35452.02|35452.02|35435.54|35435.54|0
1645089560000|2022-02-17 09:19:20|35450.24|35450.24|35453.79|35453.79|35453.79|35453.79|35450.24|35450.24|0
1645089570000|2022-02-17 09:19:30|35449.49|35449.49|35449.49|35449.49|35449.49|35449.49|35449.49|35449.49|0
1645089610000|2022-02-17 09:20:10|35458.1|35458.1|35459.88|35459.88|35459.88|35459.88|35458.1|35458.1|0
1645089620000|2022-02-17 09:20:20|35464.18|35464.18|35464.18|35464.18|35464.18|35464.18|35464.18|35464.18|0
1645089640000|2022-02-17 09:20:40|35455.57|35455.57|35459.88|35459.88|35459.88|35459.88|35455.57|35455.57|0
1645089650000|2022-02-17 09:20:50|35450.24|35450.24|35448.46|35448.46|35452.02|35452.02|35448.46|35448.46|0
1645089660000|2022-02-17 09:21:00|35452.02|35452.02|35453.79|35453.79|35453.79|35453.79|35452.02|35452.02|0
1645089670000|2022-02-17 09:21:10|35455.57|35455.57|35456.32|35456.32|35459.88|35459.88|35455.57|35455.57|0
1645089680000|2022-02-17 09:21:20|35460.63|35460.63|35454.54|35454.54|35460.63|35460.63|35454.54|35454.54|0
1645089700000|2022-02-17 09:21:40|35450.24|35450.24|35450.24|35450.24|35450.24|35450.24|35450.24|35450.24|0
1645089710000|2022-02-17 09:21:50|35446.68|35446.68|35448.46|35448.46|35448.46|35448.46|35446.68|35446.68|0
1645089720000|2022-02-17 09:22:00|35439.85|35439.85|35448.46|35448.46|35448.46|35448.46|35439.85|35439.85|0
1645089740000|2022-02-17 09:22:20|35450.24|35450.24|35448.46|35448.46|35450.24|35450.24|35448.46|35448.46|0
1645089750000|2022-02-17 09:22:30|35452.02|35452.02|35453.79|35453.79|35453.79|35453.79|35452.02|35452.02|0
1645089760000|2022-02-17 09:22:40|35455.57|35455.57|35467.74|35467.74|35467.74|35467.74|35455.57|35455.57|0
1645089770000|2022-02-17 09:22:50|35469.51|35469.51|35465.21|35465.21|35471.29|35471.29|35465.21|35465.21|0
1645089820000|2022-02-17 09:23:40|35469.51|35469.51|35469.51|35469.51|35469.51|35469.51|35469.51|35469.51|0
1645089830000|2022-02-17 09:23:50|35465.21|35465.21|35465.21|35465.21|35465.21|35465.21|35465.21|35465.21|0
1645089860000|2022-02-17 09:24:20|35460.9|35460.9|35460.9|35460.9|35460.9|35460.9|35460.9|35460.9|0
1645089870000|2022-02-17 09:24:30|35469.51|35469.51|35469.51|35469.51|35469.51|35469.51|35469.51|35469.51|0
1645089910000|2022-02-17 09:25:10|35463.43|35463.43|35463.43|35463.43|35463.43|35463.43|35463.43|35463.43|0
1645089930000|2022-02-17 09:25:30|35465.21|35465.21|35466.98|35466.98|35471.29|35471.29|35462.68|35462.68|0
1645089940000|2022-02-17 09:25:40|35468.76|35468.76|35466.98|35466.98|35468.76|35468.76|35466.98|35466.98|0
1645089960000|2022-02-17 09:26:00|35470.54|35470.54|35470.54|35470.54|35470.54|35470.54|35470.54|35470.54|0
1645089980000|2022-02-17 09:26:20|35476.62|35476.62|35478.4|35478.4|35478.4|35478.4|35476.62|35476.62|0
1645090000000|2022-02-17 09:26:40|35480.18|35480.18|35480.18|35480.18|35484.48|35484.48|35480.18|35480.18|0
1645090080000|2022-02-17 09:28:00|35481.95|35481.95|35480.18|35480.18|35481.95|35481.95|35480.18|35480.18|0
1645090090000|2022-02-17 09:28:10|35475.87|35475.87|35475.87|35475.87|35475.87|35475.87|35475.87|35475.87|0
1645090110000|2022-02-17 09:28:30|35467.26|35467.26|35470.81|35470.81|35470.81|35470.81|35467.26|35467.26|0
1645090180000|2022-02-17 09:29:40|35466.51|35466.51|35461.17|35461.17|35466.51|35466.51|35461.17|35461.17|0
1645090190000|2022-02-17 09:29:50|35448.25|35448.25|35435.34|35435.34|35448.25|35448.25|35435.34|35435.34|0
1645090200000|2022-02-17 09:30:00|35433.56|35433.56|35430|35430|35433.56|35433.56|35430|35430|0
1645090260000|2022-02-17 09:31:00|35434.31|35434.31|35434.31|35434.31|35434.31|35434.31|35434.31|35434.31|0
1645090270000|2022-02-17 09:31:10|35431.78|35431.78|35431.78|35431.78|35431.78|35431.78|35431.78|35431.78|0
1645090280000|2022-02-17 09:31:20|35435.34|35435.34|35435.34|35435.34|35435.34|35435.34|35435.34|35435.34|0
1645090310000|2022-02-17 09:31:50|35439.64|35439.64|35439.64|35439.64|35439.64|35439.64|35439.64|35439.64|0
1645090320000|2022-02-17 09:32:00|35443.95|35443.95|35443.95|35443.95|35443.95|35443.95|35443.95|35443.95|0
1645090330000|2022-02-17 09:32:10|35448.25|35448.25|35448.25|35448.25|35448.25|35448.25|35448.25|35448.25|0
1645090340000|2022-02-17 09:32:20|35452.56|35452.56|35452.56|35452.56|35452.56|35452.56|35452.56|35452.56|0
1645090360000|2022-02-17 09:32:40|35454.34|35454.34|35449.01|35449.01|35454.34|35454.34|35449.01|35449.01|0
1645090370000|2022-02-17 09:32:50|35444.7|35444.7|35444.7|35444.7|35444.7|35444.7|35444.7|35444.7|0
1645090380000|2022-02-17 09:33:00|35442.92|35442.92|35442.92|35442.92|35446.48|35446.48|35442.92|35442.92|0
1645090390000|2022-02-17 09:33:10|35446.48|35446.48|35438.62|35438.62|35446.48|35446.48|35438.62|35438.62|0
1645090400000|2022-02-17 09:33:20|35434.31|35434.31|35434.31|35434.31|35434.31|35434.31|35434.31|35434.31|0
1645090420000|2022-02-17 09:33:40|35437.86|35437.86|35437.86|35437.86|35437.86|35437.86|35437.86|35437.86|0
1645090500000|2022-02-17 09:35:00|35442.17|35442.17|35442.17|35442.17|35442.17|35442.17|35442.17|35442.17|0
1645090510000|2022-02-17 09:35:10|35437.86|35437.86|35439.64|35439.64|35439.64|35439.64|35437.86|35437.86|0
1645090530000|2022-02-17 09:35:30|35435.34|35435.34|35426.72|35426.72|35435.34|35435.34|35426.72|35426.72|0
1645090540000|2022-02-17 09:35:40|35423.17|35423.17|35402.39|35402.39|35423.17|35423.17|35402.39|35402.39|0
1645090550000|2022-02-17 09:35:50|35398.08|35398.08|35403.41|35403.41|35403.41|35403.41|35398.08|35398.08|0
1645090560000|2022-02-17 09:36:00|35399.11|35399.11|35394.8|35394.8|35399.11|35399.11|35394.8|35394.8|0
1645090570000|2022-02-17 09:36:10|35390.49|35390.49|35373.27|35373.27|35390.49|35390.49|35373.27|35373.27|0
1645090580000|2022-02-17 09:36:20|35368.96|35368.96|35374.02|35374.02|35377.57|35377.57|35364.65|35364.65|0
1645090590000|2022-02-17 09:36:30|35382.63|35382.63|35378.33|35378.33|35382.63|35382.63|35378.33|35378.33|0
1645090600000|2022-02-17 09:36:40|35374.02|35374.02|35378.33|35378.33|35378.33|35378.33|35369.71|35369.71|0
1645090610000|2022-02-17 09:36:50|35374.02|35374.02|35374.02|35374.02|35374.02|35374.02|35374.02|35374.02|0
1645090630000|2022-02-17 09:37:10|35365.41|35365.41|35365.41|35365.41|35365.41|35365.41|35365.41|35365.41|0
1645090650000|2022-02-17 09:37:30|35363.63|35363.63|35358.3|35358.3|35363.63|35363.63|35358.3|35358.3|0
1645090690000|2022-02-17 09:38:10|35360.07|35360.07|35356.52|35356.52|35360.07|35360.07|35356.52|35356.52|0
1645090710000|2022-02-17 09:38:30|35365.13|35365.13|35378.05|35378.05|35378.05|35378.05|35365.13|35365.13|0
1645090720000|2022-02-17 09:38:40|35369.44|35369.44|35373.75|35373.75|35373.75|35373.75|35369.44|35369.44|0
1645090730000|2022-02-17 09:38:50|35382.36|35382.36|35382.36|35382.36|35382.36|35382.36|35382.36|35382.36|0
1645090800000|2022-02-17 09:40:00|35395.28|35395.28|35395.28|35395.28|35395.28|35395.28|35395.28|35395.28|0
1645090820000|2022-02-17 09:40:20|35399.59|35399.59|35399.59|35399.59|35399.59|35399.59|35399.59|35399.59|0
1645090830000|2022-02-17 09:40:30|35395.28|35395.28|35395.28|35395.28|35395.28|35395.28|35395.28|35395.28|0
1645090850000|2022-02-17 09:40:50|35398.83|35398.83|35398.83|35398.83|35398.83|35398.83|35398.83|35398.83|0
1645090880000|2022-02-17 09:41:20|35403.14|35403.14|35413.53|35413.53|35413.53|35413.53|35403.14|35403.14|0
1645090890000|2022-02-17 09:41:30|35415.31|35415.31|35413.53|35413.53|35415.31|35415.31|35413.53|35413.53|0
1645090910000|2022-02-17 09:41:50|35415.31|35415.31|35415.31|35415.31|35415.31|35415.31|35415.31|35415.31|0
1645090930000|2022-02-17 09:42:10|35419.61|35419.61|35415.31|35415.31|35419.61|35419.61|35415.31|35415.31|0
1645090940000|2022-02-17 09:42:20|35398.83|35398.83|35399.59|35399.59|35403.14|35403.14|35398.83|35398.83|0
1645090980000|2022-02-17 09:43:00|35395.28|35395.28|35395.28|35395.28|35395.28|35395.28|35395.28|35395.28|0
1645090990000|2022-02-17 09:43:10|35399.59|35399.59|35399.59|35399.59|35399.59|35399.59|35399.59|35399.59|0
1645091010000|2022-02-17 09:43:30|35408.2|35408.2|35408.2|35408.2|35408.2|35408.2|35408.2|35408.2|0
1645091020000|2022-02-17 09:43:40|35412.5|35412.5|35412.5|35412.5|35412.5|35412.5|35412.5|35412.5|0
1645091040000|2022-02-17 09:44:00|35424.67|35424.67|35430.76|35430.76|35430.76|35430.76|35424.67|35424.67|0
1645091050000|2022-02-17 09:44:10|35426.45|35426.45|35426.45|35426.45|35426.45|35426.45|35422.14|35422.14|0
1645091060000|2022-02-17 09:44:20|35430.76|35430.76|35430.76|35430.76|35430.76|35430.76|35430.76|35430.76|0
1645091070000|2022-02-17 09:44:30|35426.45|35426.45|35426.45|35426.45|35426.45|35426.45|35426.45|35426.45|0
1645091080000|2022-02-17 09:44:40|35430|35430|35431.78|35431.78|35431.78|35431.78|35430|35430|0
1645091090000|2022-02-17 09:44:50|35435.34|35435.34|35433.56|35433.56|35435.34|35435.34|35433.56|35433.56|0
1645091100000|2022-02-17 09:45:00|35435.34|35435.34|35431.03|35431.03|35435.34|35435.34|35423.17|35423.17|0
1645091110000|2022-02-17 09:45:10|35435.34|35435.34|35435.34|35435.34|35435.34|35435.34|35435.34|35435.34|0
1645091120000|2022-02-17 09:45:20|35439.64|35439.64|35439.64|35439.64|35439.64|35439.64|35439.64|35439.64|0
1645091130000|2022-02-17 09:45:30|35441.42|35441.42|35437.86|35437.86|35441.42|35441.42|35437.86|35437.86|0
1645091140000|2022-02-17 09:45:40|35429.25|35429.25|35429.25|35429.25|35429.25|35429.25|35429.25|35429.25|0
1645091180000|2022-02-17 09:46:20|35433.56|35433.56|35424.95|35424.95|35433.56|35433.56|35424.95|35424.95|0
1645091190000|2022-02-17 09:46:30|35433.56|35433.56|35433.56|35433.56|35433.56|35433.56|35433.56|35433.56|0
1645091210000|2022-02-17 09:46:50|35435.34|35435.34|35433.56|35433.56|35435.34|35435.34|35433.56|35433.56|0
1645091240000|2022-02-17 09:47:20|35442.17|35442.17|35451.81|35451.81|35451.81|35451.81|35442.17|35442.17|0
1645091250000|2022-02-17 09:47:30|35456.12|35456.12|35460.42|35460.42|35464.73|35464.73|35456.12|35456.12|0
1645091260000|2022-02-17 09:47:40|35464.73|35464.73|35464.73|35464.73|35464.73|35464.73|35464.73|35464.73|0
1645091270000|2022-02-17 09:47:50|35469.04|35469.04|35473.34|35473.34|35473.34|35473.34|35469.04|35469.04|0
1645091320000|2022-02-17 09:48:40|35469.79|35469.79|35469.79|35469.79|35469.79|35469.79|35469.79|35469.79|0
1645091340000|2022-02-17 09:49:00|35478.4|35478.4|35478.4|35478.4|35478.4|35478.4|35478.4|35478.4|0
1645091350000|2022-02-17 09:49:10|35482.71|35482.71|35499.18|35499.18|35499.18|35499.18|35482.71|35482.71|0
1645091360000|2022-02-17 09:49:20|35503.49|35503.49|35503.49|35503.49|35503.49|35503.49|35503.49|35503.49|0
1645091410000|2022-02-17 09:50:10|35499.18|35499.18|35507.79|35507.79|35512.1|35512.1|35499.18|35499.18|0
1645091430000|2022-02-17 09:50:30|35503.49|35503.49|35499.18|35499.18|35503.49|35503.49|35499.18|35499.18|0
1645091470000|2022-02-17 09:51:10|35503.49|35503.49|35512.1|35512.1|35516.41|35516.41|35503.49|35503.49|0
1645091490000|2022-02-17 09:51:30|35507.79|35507.79|35507.79|35507.79|35512.1|35512.1|35507.79|35507.79|0
1645091500000|2022-02-17 09:51:40|35512.1|35512.1|35507.79|35507.79|35516.41|35516.41|35507.79|35507.79|0
1645091510000|2022-02-17 09:51:50|35512.1|35512.1|35503.49|35503.49|35512.1|35512.1|35503.49|35503.49|0
1645091520000|2022-02-17 09:52:00|35499.18|35499.18|35499.18|35499.18|35499.18|35499.18|35499.18|35499.18|0
1645091590000|2022-02-17 09:53:10|35503.49|35503.49|35507.04|35507.04|35507.04|35507.04|35503.49|35503.49|0
1645091600000|2022-02-17 09:53:20|35503.49|35503.49|35499.93|35499.93|35503.49|35503.49|35499.93|35499.93|0
1645091650000|2022-02-17 09:54:10|35495.63|35495.63|35495.63|35495.63|35495.63|35495.63|35495.63|35495.63|0
1645091670000|2022-02-17 09:54:30|35499.93|35499.93|35499.93|35499.93|35499.93|35499.93|35499.93|35499.93|0
1645091680000|2022-02-17 09:54:40|35495.63|35495.63|35499.93|35499.93|35499.93|35499.93|35495.63|35495.63|0
1645091710000|2022-02-17 09:55:10|35487.01|35487.01|35487.01|35487.01|35487.01|35487.01|35487.01|35487.01|0
1645091720000|2022-02-17 09:55:20|35490.57|35490.57|35488.79|35488.79|35490.57|35490.57|35488.79|35488.79|0
1645091730000|2022-02-17 09:55:30|35487.01|35487.01|35487.01|35487.01|35487.01|35487.01|35487.01|35487.01|0
1645091750000|2022-02-17 09:55:50|35495.63|35495.63|35487.01|35487.01|35495.63|35495.63|35487.01|35487.01|0
1645091760000|2022-02-17 09:56:00|35491.32|35491.32|35495.63|35495.63|35495.63|35495.63|35491.32|35491.32|0
1645091770000|2022-02-17 09:56:10|35491.32|35491.32|35487.77|35487.77|35495.63|35495.63|35487.77|35487.77|0
1645091780000|2022-02-17 09:56:20|35483.46|35483.46|35483.46|35483.46|35483.46|35483.46|35483.46|35483.46|0
1645091800000|2022-02-17 09:56:40|35485.24|35485.24|35491.32|35491.32|35491.32|35491.32|35485.24|35485.24|0
1645091820000|2022-02-17 09:57:00|35487.01|35487.01|35479.15|35479.15|35487.01|35487.01|35479.15|35479.15|0
1645091830000|2022-02-17 09:57:10|35474.85|35474.85|35474.85|35474.85|35474.85|35474.85|35474.85|35474.85|0
1645091850000|2022-02-17 09:57:30|35487.77|35487.77|35482.43|35482.43|35487.77|35487.77|35482.43|35482.43|0
1645091860000|2022-02-17 09:57:40|35478.13|35478.13|35478.13|35478.13|35478.13|35478.13|35478.13|35478.13|0
1645091870000|2022-02-17 09:57:50|35473.82|35473.82|35473.82|35473.82|35473.82|35473.82|35473.82|35473.82|0
1645091880000|2022-02-17 09:58:00|35482.43|35482.43|35482.43|35482.43|35491.05|35491.05|35482.43|35482.43|0
1645091890000|2022-02-17 09:58:10|35473.82|35473.82|35473.82|35473.82|35473.82|35473.82|35473.82|35473.82|0
1645091950000|2022-02-17 09:59:10|35486.74|35486.74|35486.74|35486.74|35486.74|35486.74|35486.74|35486.74|0
1645091980000|2022-02-17 09:59:40|35490.29|35490.29|35492.07|35492.07|35492.07|35492.07|35490.29|35490.29|0
1645092010000|2022-02-17 10:00:10|35487.77|35487.77|35487.77|35487.77|35487.77|35487.77|35487.77|35487.77|0
1645092020000|2022-02-17 10:00:20|35479.15|35479.15|35475.6|35475.6|35479.9|35479.9|35475.6|35475.6|0
1645092070000|2022-02-17 10:01:10|35484.21|35484.21|35488.52|35488.52|35488.52|35488.52|35484.21|35484.21|0
1645092090000|2022-02-17 10:01:30|35479.9|35479.9|35479.9|35479.9|35479.9|35479.9|35479.9|35479.9|0
1645092130000|2022-02-17 10:02:10|35483.46|35483.46|35481.68|35481.68|35483.46|35483.46|35481.68|35481.68|0
1645092140000|2022-02-17 10:02:20|35477.38|35477.38|35477.38|35477.38|35477.38|35477.38|35477.38|35477.38|0
1645092180000|2022-02-17 10:03:00|35481.68|35481.68|35481.68|35481.68|35481.68|35481.68|35481.68|35481.68|0
1645092200000|2022-02-17 10:03:20|35485.99|35485.99|35487.77|35487.77|35487.77|35487.77|35485.99|35485.99|0
1645092210000|2022-02-17 10:03:30|35496.65|35496.65|35488.79|35488.79|35499.18|35499.18|35485.24|35485.24|0
1645092220000|2022-02-17 10:03:40|35484.48|35484.48|35484.48|35484.48|35484.48|35484.48|35484.48|35484.48|0
1645092230000|2022-02-17 10:03:50|35482.71|35482.71|35487.01|35487.01|35487.01|35487.01|35482.71|35482.71|0
1645092250000|2022-02-17 10:04:10|35479.9|35479.9|35475.6|35475.6|35479.9|35479.9|35475.6|35475.6|0
1645092260000|2022-02-17 10:04:20|35465.21|35465.21|35465.21|35465.21|35465.21|35465.21|35465.21|35465.21|0
1645092280000|2022-02-17 10:04:40|35460.9|35460.9|35456.59|35456.59|35460.9|35460.9|35456.59|35456.59|0
1645092290000|2022-02-17 10:04:50|35453.04|35453.04|35432.26|35432.26|35453.04|35453.04|35432.26|35432.26|0
1645092300000|2022-02-17 10:05:00|35437.59|35437.59|35437.59|35437.59|35437.59|35437.59|35437.59|35437.59|0
1645092320000|2022-02-17 10:05:20|35446.2|35446.2|35454.07|35454.07|35454.07|35454.07|35446.2|35446.2|0
1645092340000|2022-02-17 10:05:40|35462.68|35462.68|35466.98|35466.98|35466.98|35466.98|35462.68|35462.68|0
1645092360000|2022-02-17 10:06:00|35465.21|35465.21|35463.43|35463.43|35465.21|35465.21|35463.43|35463.43|0
1645092370000|2022-02-17 10:06:10|35459.88|35459.88|35459.88|35459.88|35459.88|35459.88|35459.88|35459.88|0
1645092380000|2022-02-17 10:06:20|35451.26|35451.26|35451.26|35451.26|35451.26|35451.26|35451.26|35451.26|0
1645092410000|2022-02-17 10:06:50|35459.88|35459.88|35459.88|35459.88|35459.88|35459.88|35459.88|35459.88|0
1645092470000|2022-02-17 10:07:50|35455.57|35455.57|35455.57|35455.57|35455.57|35455.57|35455.57|35455.57|0
1645092500000|2022-02-17 10:08:20|35453.79|35453.79|35453.79|35453.79|35453.79|35453.79|35453.79|35453.79|0
1645092520000|2022-02-17 10:08:40|35445.18|35445.18|35440.87|35440.87|35445.18|35445.18|35436.57|35436.57|0
1645092540000|2022-02-17 10:09:00|35427.95|35427.95|35434.04|35434.04|35434.04|35434.04|35426.18|35426.18|0
1645092560000|2022-02-17 10:09:20|35435.81|35435.81|35435.81|35435.81|35435.81|35435.81|35435.81|35435.81|0
1645092580000|2022-02-17 10:09:40|35444.43|35444.43|35441.9|35441.9|35444.43|35444.43|35441.9|35441.9|0
1645092620000|2022-02-17 10:10:20|35450.51|35450.51|35450.51|35450.51|35450.51|35450.51|35450.51|35450.51|0
1645092630000|2022-02-17 10:10:30|35446.2|35446.2|35446.2|35446.2|35446.2|35446.2|35446.2|35446.2|0
1645092650000|2022-02-17 10:10:50|35441.9|35441.9|35446.2|35446.2|35450.51|35450.51|35441.9|35441.9|0
1645092670000|2022-02-17 10:11:10|35442.65|35442.65|35446.2|35446.2|35446.2|35446.2|35442.65|35442.65|0
1645092690000|2022-02-17 10:11:30|35450.51|35450.51|35450.51|35450.51|35450.51|35450.51|35450.51|35450.51|0
1645092720000|2022-02-17 10:12:00|35454.82|35454.82|35454.82|35454.82|35454.82|35454.82|35454.82|35454.82|0
1645092740000|2022-02-17 10:12:20|35456.59|35456.59|35456.59|35456.59|35456.59|35456.59|35456.59|35456.59|0
1645092760000|2022-02-17 10:12:40|35463.7|35463.7|35468.01|35468.01|35468.01|35468.01|35463.7|35463.7|0
1645092790000|2022-02-17 10:13:10|35485.24|35485.24|35468.76|35468.76|35490.57|35490.57|35468.76|35468.76|0
1645092810000|2022-02-17 10:13:30|35473.07|35473.07|35477.38|35477.38|35477.38|35477.38|35473.07|35473.07|0
1645092840000|2022-02-17 10:14:00|35480.93|35480.93|35479.15|35479.15|35480.93|35480.93|35479.15|35479.15|0
1645092860000|2022-02-17 10:14:20|35487.77|35487.77|35487.77|35487.77|35487.77|35487.77|35487.77|35487.77|0
1645092900000|2022-02-17 10:15:00|35494.87|35494.87|35493.1|35493.1|35496.65|35496.65|35493.1|35493.1|0
1645092920000|2022-02-17 10:15:20|35488.79|35488.79|35478.4|35478.4|35488.79|35488.79|35476.62|35476.62|0
1645092940000|2022-02-17 10:15:40|35474.85|35474.85|35473.07|35473.07|35474.85|35474.85|35473.07|35473.07|0
1645092950000|2022-02-17 10:15:50|35484.48|35484.48|35485.24|35485.24|35485.24|35485.24|35484.48|35484.48|0
1645092960000|2022-02-17 10:16:00|35483.46|35483.46|35481.68|35481.68|35483.46|35483.46|35481.68|35481.68|0
1645092970000|2022-02-17 10:16:10|35478.13|35478.13|35479.9|35479.9|35479.9|35479.9|35478.13|35478.13|0
1645092990000|2022-02-17 10:16:30|35481.68|35481.68|35481.68|35481.68|35481.68|35481.68|35481.68|35481.68|0
1645093000000|2022-02-17 10:16:40|35479.9|35479.9|35469.51|35469.51|35479.9|35479.9|35469.51|35469.51|0
1645093050000|2022-02-17 10:17:30|35465.21|35465.21|35465.21|35465.21|35465.21|35465.21|35465.21|35465.21|0
1645093090000|2022-02-17 10:18:10|35460.9|35460.9|35456.59|35456.59|35460.9|35460.9|35456.59|35456.59|0
1645093130000|2022-02-17 10:18:50|35465.21|35465.21|35465.21|35465.21|35465.21|35465.21|35465.21|35465.21|0
1645093140000|2022-02-17 10:19:00|35460.9|35460.9|35460.9|35460.9|35460.9|35460.9|35460.9|35460.9|0
1645093150000|2022-02-17 10:19:10|35465.21|35465.21|35465.21|35465.21|35465.21|35465.21|35465.21|35465.21|0
1645093170000|2022-02-17 10:19:30|35460.9|35460.9|35460.9|35460.9|35460.9|35460.9|35460.9|35460.9|0
1645093180000|2022-02-17 10:19:40|35456.59|35456.59|35452.29|35452.29|35456.59|35456.59|35452.29|35452.29|0
1645093200000|2022-02-17 10:20:00|35454.07|35454.07|35452.29|35452.29|35454.07|35454.07|35452.29|35452.29|0
1645093230000|2022-02-17 10:20:30|35456.59|35456.59|35456.59|35456.59|35456.59|35456.59|35456.59|35456.59|0
1645093270000|2022-02-17 10:21:10|35443.68|35443.68|35441.9|35441.9|35443.68|35443.68|35441.9|35441.9|0
1645093280000|2022-02-17 10:21:20|35433.29|35433.29|35433.29|35433.29|35433.29|35433.29|35433.29|35433.29|0
1645093310000|2022-02-17 10:21:50|35424.67|35424.67|35424.67|35424.67|35424.67|35424.67|35424.67|35424.67|0
1645093320000|2022-02-17 10:22:00|35426.45|35426.45|35424.67|35424.67|35426.45|35426.45|35424.67|35424.67|0
1645093330000|2022-02-17 10:22:10|35420.37|35420.37|35424.67|35424.67|35428.23|35428.23|35420.37|35420.37|0
1645093350000|2022-02-17 10:22:30|35433.29|35433.29|35441.9|35441.9|35441.9|35441.9|35433.29|35433.29|0
1645093390000|2022-02-17 10:23:10|35428.98|35428.98|35428.98|35428.98|35433.29|35433.29|35428.98|35428.98|0
1645093420000|2022-02-17 10:23:40|35420.37|35420.37|35420.37|35420.37|35420.37|35420.37|35420.37|35420.37|0
1645093440000|2022-02-17 10:24:00|35416.06|35416.06|35407.45|35407.45|35416.06|35416.06|35407.45|35407.45|0
1645093540000|2022-02-17 10:25:40|35398.83|35398.83|35398.83|35398.83|35398.83|35398.83|35398.83|35398.83|0
1645093550000|2022-02-17 10:25:50|35404.16|35404.16|35405.94|35405.94|35405.94|35405.94|35404.16|35404.16|0
1645093560000|2022-02-17 10:26:00|35410.25|35410.25|35410.25|35410.25|35410.25|35410.25|35410.25|35410.25|0
1645093660000|2022-02-17 10:27:40|35414.56|35414.56|35405.94|35405.94|35414.56|35414.56|35405.94|35405.94|0
1645093670000|2022-02-17 10:27:50|35414.56|35414.56|35414.56|35414.56|35414.56|35414.56|35414.56|35414.56|0
1645093700000|2022-02-17 10:28:20|35418.86|35418.86|35418.86|35418.86|35418.86|35418.86|35418.86|35418.86|0
1645093720000|2022-02-17 10:28:40|35414.56|35414.56|35414.56|35414.56|35414.56|35414.56|35414.56|35414.56|0
1645093740000|2022-02-17 10:29:00|35411|35411|35397.06|35397.06|35411|35411|35390.97|35390.97|0
1645093750000|2022-02-17 10:29:10|35400.61|35400.61|35407.45|35407.45|35407.45|35407.45|35398.83|35398.83|0
1645093760000|2022-02-17 10:29:20|35409.22|35409.22|35409.22|35409.22|35409.22|35409.22|35409.22|35409.22|0
1645093810000|2022-02-17 10:30:10|35404.92|35404.92|35404.92|35404.92|35404.92|35404.92|35404.92|35404.92|0
1645093820000|2022-02-17 10:30:20|35411.75|35411.75|35411.75|35411.75|35411.75|35411.75|35411.75|35411.75|0
1645093860000|2022-02-17 10:31:00|35407.45|35407.45|35403.14|35403.14|35407.45|35407.45|35403.14|35403.14|0
1645093870000|2022-02-17 10:31:10|35407.45|35407.45|35407.45|35407.45|35407.45|35407.45|35407.45|35407.45|0
1645093880000|2022-02-17 10:31:20|35411.75|35411.75|35416.06|35416.06|35416.06|35416.06|35407.45|35407.45|0
1645093890000|2022-02-17 10:31:30|35411.75|35411.75|35411.75|35411.75|35411.75|35411.75|35411.75|35411.75|0
1645093900000|2022-02-17 10:31:40|35413.53|35413.53|35411.75|35411.75|35413.53|35413.53|35408.2|35408.2|0
1645094020000|2022-02-17 10:33:40|35398.83|35398.83|35398.83|35398.83|35398.83|35398.83|35394.53|35394.53|0
1645094040000|2022-02-17 10:34:00|35394.53|35394.53|35392.75|35392.75|35394.53|35394.53|35392.75|35392.75|0
1645094050000|2022-02-17 10:34:10|35390.97|35390.97|35390.97|35390.97|35390.97|35390.97|35390.97|35390.97|0
1645094080000|2022-02-17 10:34:40|35395.28|35395.28|35395.28|35395.28|35395.28|35395.28|35395.28|35395.28|0
1645094090000|2022-02-17 10:34:50|35399.59|35399.59|35399.59|35399.59|35399.59|35399.59|35399.59|35399.59|0
1645094130000|2022-02-17 10:35:30|35390.97|35390.97|35390.97|35390.97|35390.97|35390.97|35390.97|35390.97|0
1645094140000|2022-02-17 10:35:40|35380.58|35380.58|35380.58|35380.58|35384.14|35384.14|35380.58|35380.58|0
1645094160000|2022-02-17 10:36:00|35376.28|35376.28|35376.28|35376.28|35376.28|35376.28|35376.28|35376.28|0
1645094250000|2022-02-17 10:37:30|35371.97|35371.97|35371.97|35371.97|35371.97|35371.97|35371.97|35371.97|0
1645094260000|2022-02-17 10:37:40|35373.75|35373.75|35380.58|35380.58|35380.58|35380.58|35371.97|35371.97|0
1645094280000|2022-02-17 10:38:00|35384.14|35384.14|35384.14|35384.14|35384.14|35384.14|35384.14|35384.14|0
1645094300000|2022-02-17 10:38:20|35379.83|35379.83|35379.83|35379.83|35379.83|35379.83|35379.83|35379.83|0
1645094320000|2022-02-17 10:38:40|35388.44|35388.44|35388.44|35388.44|35388.44|35388.44|35388.44|35388.44|0
1645094360000|2022-02-17 10:39:20|35397.06|35397.06|35397.06|35397.06|35397.06|35397.06|35397.06|35397.06|0
1645094370000|2022-02-17 10:39:30|35392.75|35392.75|35392.75|35392.75|35392.75|35392.75|35392.75|35392.75|0
1645094400000|2022-02-17 10:40:00|35397.06|35397.06|35403.52|35403.52|35403.52|35403.52|35397.06|35397.06|0
1645094420000|2022-02-17 10:40:20|35401.36|35401.36|35401.36|35401.36|35401.36|35401.36|35401.36|35401.36|0
1645094510000|2022-02-17 10:41:50|35403.14|35403.14|35399.59|35399.59|35403.14|35403.14|35399.59|35399.59|0
1645094520000|2022-02-17 10:42:00|35403.14|35403.14|35403.14|35403.14|35403.14|35403.14|35403.14|35403.14|0
1645094590000|2022-02-17 10:43:10|35405.29|35405.29|35405.29|35405.29|35405.29|35405.29|35405.29|35405.29|0
1645094610000|2022-02-17 10:43:30|35407.45|35407.45|35407.45|35407.45|35407.45|35407.45|35407.45|35407.45|0
1645094650000|2022-02-17 10:44:10|35409.22|35409.22|35409.22|35409.22|35409.22|35409.22|35409.22|35409.22|0
1645094660000|2022-02-17 10:44:20|35413.53|35413.53|35417.84|35417.84|35417.84|35417.84|35413.53|35413.53|0
1645094670000|2022-02-17 10:44:30|35419.61|35419.61|35419.61|35419.61|35419.61|35419.61|35419.61|35419.61|0
1645094690000|2022-02-17 10:44:50|35423.92|35423.92|35423.92|35423.92|35423.92|35423.92|35423.92|35423.92|0
1645094700000|2022-02-17 10:45:00|35419.61|35419.61|35419.61|35419.61|35419.61|35419.61|35419.61|35419.61|0
1645094720000|2022-02-17 10:45:20|35423.92|35423.92|35434.31|35434.31|35434.31|35434.31|35423.92|35423.92|0
1645094740000|2022-02-17 10:45:40|35430|35430|35430|35430|35430|35430|35430|35430|0
1645094760000|2022-02-17 10:46:00|35426.45|35426.45|35426.45|35426.45|35426.45|35426.45|35426.45|35426.45|0
1645094800000|2022-02-17 10:46:40|35413.53|35413.53|35413.53|35413.53|35413.53|35413.53|35413.53|35413.53|0
1645094820000|2022-02-17 10:47:00|35417.84|35417.84|35417.84|35417.84|35417.84|35417.84|35417.84|35417.84|0
1645094890000|2022-02-17 10:48:10|35413.53|35413.53|35406.42|35406.42|35413.53|35413.53|35406.42|35406.42|0
1645094930000|2022-02-17 10:48:50|35402.87|35402.87|35402.87|35402.87|35402.87|35402.87|35402.87|35402.87|0
1645094960000|2022-02-17 10:49:20|35401.09|35401.09|35396.78|35396.78|35401.09|35401.09|35396.78|35396.78|0
1645094970000|2022-02-17 10:49:30|35400.34|35400.34|35398.56|35398.56|35400.34|35400.34|35398.56|35398.56|0
1645094980000|2022-02-17 10:49:40|35402.87|35402.87|35407.17|35407.17|35407.17|35407.17|35402.87|35402.87|0
1645095020000|2022-02-17 10:50:20|35408.95|35408.95|35408.95|35408.95|35408.95|35408.95|35408.95|35408.95|0
1645095060000|2022-02-17 10:51:00|35404.64|35404.64|35404.64|35404.64|35404.64|35404.64|35400.34|35400.34|0
1645095070000|2022-02-17 10:51:10|35400.34|35400.34|35396.03|35396.03|35400.34|35400.34|35396.03|35396.03|0
1645095130000|2022-02-17 10:52:10|35398.18|35398.18|35398.18|35398.18|35398.18|35398.18|35398.18|35398.18|0
1645095140000|2022-02-17 10:52:20|35400.34|35400.34|35400.34|35400.34|35400.34|35400.34|35400.34|35400.34|0
1645095150000|2022-02-17 10:52:30|35404.64|35404.64|35417.56|35417.56|35417.56|35417.56|35404.64|35404.64|0
1645095180000|2022-02-17 10:53:00|35421.87|35421.87|35421.87|35421.87|35421.87|35421.87|35421.87|35421.87|0
1645095210000|2022-02-17 10:53:30|35417.56|35417.56|35417.56|35417.56|35417.56|35417.56|35417.56|35417.56|0
1645095230000|2022-02-17 10:53:50|35415.79|35415.79|35415.79|35415.79|35415.79|35415.79|35415.79|35415.79|0
1645095240000|2022-02-17 10:54:00|35424.4|35424.4|35426.18|35426.18|35426.18|35426.18|35424.4|35424.4|0
1645095290000|2022-02-17 10:54:50|35421.87|35421.87|35421.87|35421.87|35421.87|35421.87|35421.87|35421.87|0
1645095310000|2022-02-17 10:55:10|35426.18|35426.18|35426.18|35426.18|35426.18|35426.18|35426.18|35426.18|0
1645095320000|2022-02-17 10:55:20|35430.48|35430.48|35434.79|35434.79|35434.79|35434.79|35430.48|35430.48|0
1645095340000|2022-02-17 10:55:40|35438.34|35438.34|35442.65|35442.65|35442.65|35442.65|35438.34|35438.34|0
1645095350000|2022-02-17 10:55:50|35446.96|35446.96|35450.51|35450.51|35450.51|35450.51|35446.96|35446.96|0
1645095360000|2022-02-17 10:56:00|35454.82|35454.82|35458.37|35458.37|35458.37|35458.37|35454.82|35454.82|0
1645095370000|2022-02-17 10:56:10|35456.59|35456.59|35456.59|35456.59|35456.59|35456.59|35456.59|35456.59|0
1645095410000|2022-02-17 10:56:50|35452.29|35452.29|35447.98|35447.98|35452.29|35452.29|35447.98|35447.98|0
1645095420000|2022-02-17 10:57:00|35445.83|35445.83|35445.83|35445.83|35445.83|35445.83|35445.83|35445.83|0
1645095430000|2022-02-17 10:57:10|35447.98|35447.98|35456.59|35456.59|35456.59|35456.59|35447.98|35447.98|0
1645095450000|2022-02-17 10:57:30|35452.29|35452.29|35452.29|35452.29|35452.29|35452.29|35452.29|35452.29|0
1645095490000|2022-02-17 10:58:10|35460.9|35460.9|35460.9|35460.9|35460.9|35460.9|35460.9|35460.9|0
1645095510000|2022-02-17 10:58:30|35456.59|35456.59|35456.59|35456.59|35456.59|35456.59|35456.59|35456.59|0
1645095550000|2022-02-17 10:59:10|35454.82|35454.82|35446.2|35446.2|35454.82|35454.82|35446.2|35446.2|0
1645095560000|2022-02-17 10:59:20|35449.76|35449.76|35449.76|35449.76|35449.76|35449.76|35449.76|35449.76|0
1645095610000|2022-02-17 11:00:10|35458.37|35458.37|35464.46|35464.46|35464.46|35464.46|35458.37|35458.37|0
1645095620000|2022-02-17 11:00:20|35468.01|35468.01|35468.01|35468.01|35468.01|35468.01|35468.01|35468.01|0
1645095640000|2022-02-17 11:00:40|35469.79|35469.79|35487.01|35487.01|35487.01|35487.01|35469.79|35469.79|0
1645095720000|2022-02-17 11:02:00|35478.4|35478.4|35478.4|35478.4|35478.4|35478.4|35478.4|35478.4|0
1645095730000|2022-02-17 11:02:10|35482.71|35482.71|35482.71|35482.71|35482.71|35482.71|35482.71|35482.71|0
1645095750000|2022-02-17 11:02:30|35474.09|35474.09|35474.09|35474.09|35474.09|35474.09|35474.09|35474.09|0
1645095760000|2022-02-17 11:02:40|35470.54|35470.54|35460.15|35460.15|35470.54|35470.54|35460.15|35460.15|0
1645095780000|2022-02-17 11:03:00|35455.84|35455.84|35455.84|35455.84|35455.84|35455.84|35455.84|35455.84|0
1645095830000|2022-02-17 11:03:50|35454.07|35454.07|35449.76|35449.76|35454.07|35454.07|35449.76|35449.76|0
1645095850000|2022-02-17 11:04:10|35454.07|35454.07|35461.93|35461.93|35461.93|35461.93|35454.07|35454.07|0
1645095900000|2022-02-17 11:05:00|35458.37|35458.37|35458.37|35458.37|35458.37|35458.37|35458.37|35458.37|0
1645095960000|2022-02-17 11:06:00|35445.45|35445.45|35445.45|35445.45|35445.45|35445.45|35445.45|35445.45|0
1645096000000|2022-02-17 11:06:40|35449.76|35449.76|35449.76|35449.76|35449.76|35449.76|35449.76|35449.76|0
1645096010000|2022-02-17 11:06:50|35444.43|35444.43|35442.65|35442.65|35444.43|35444.43|35442.65|35442.65|0
1645096030000|2022-02-17 11:07:10|35446.2|35446.2|35446.2|35446.2|35446.2|35446.2|35446.2|35446.2|0
1645096040000|2022-02-17 11:07:20|35441.9|35441.9|35441.9|35441.9|35441.9|35441.9|35441.9|35441.9|0
1645096050000|2022-02-17 11:07:30|35450.51|35450.51|35452.29|35452.29|35452.29|35452.29|35450.51|35450.51|0
1645096060000|2022-02-17 11:07:40|35456.59|35456.59|35460.9|35460.9|35460.9|35460.9|35456.59|35456.59|0
1645096110000|2022-02-17 11:08:30|35452.29|35452.29|35452.29|35452.29|35452.29|35452.29|35452.29|35452.29|0
1645096230000|2022-02-17 11:10:30|35447.98|35447.98|35447.98|35447.98|35447.98|35447.98|35447.98|35447.98|0
1645096250000|2022-02-17 11:10:50|35459.12|35459.12|35459.12|35459.12|35459.12|35459.12|35459.12|35459.12|0
1645096260000|2022-02-17 11:11:00|35467.74|35467.74|35467.74|35467.74|35467.74|35467.74|35467.74|35467.74|0
1645096310000|2022-02-17 11:11:50|35472.04|35472.04|35472.04|35472.04|35472.04|35472.04|35472.04|35472.04|0
1645096380000|2022-02-17 11:13:00|35463.43|35463.43|35459.12|35459.12|35463.43|35463.43|35459.12|35459.12|0
1645096390000|2022-02-17 11:13:10|35462.68|35462.68|35439.37|35439.37|35462.68|35462.68|35435.06|35435.06|0
1645096410000|2022-02-17 11:13:30|35437.59|35437.59|35437.59|35437.59|35437.59|35437.59|35437.59|35437.59|0
1645096420000|2022-02-17 11:13:40|35441.15|35441.15|35437.59|35437.59|35441.15|35441.15|35437.59|35437.59|0
1645096440000|2022-02-17 11:14:00|35442.92|35442.92|35447.23|35447.23|35447.23|35447.23|35442.92|35442.92|0
1645096460000|2022-02-17 11:14:20|35455.84|35455.84|35455.84|35455.84|35455.84|35455.84|35455.84|35455.84|0
1645096510000|2022-02-17 11:15:10|35460.15|35460.15|35460.15|35460.15|35460.15|35460.15|35460.15|35460.15|0
1645096520000|2022-02-17 11:15:20|35464.46|35464.46|35464.46|35464.46|35464.46|35464.46|35464.46|35464.46|0
1645096560000|2022-02-17 11:16:00|35462.68|35462.68|35462.68|35462.68|35462.68|35462.68|35462.68|35462.68|0
1645096570000|2022-02-17 11:16:10|35454.07|35454.07|35454.07|35454.07|35454.07|35454.07|35454.07|35454.07|0
1645096590000|2022-02-17 11:16:30|35458.37|35458.37|35458.37|35458.37|35458.37|35458.37|35458.37|35458.37|0
1645096620000|2022-02-17 11:17:00|35462.68|35462.68|35462.68|35462.68|35462.68|35462.68|35462.68|35462.68|0
1645096630000|2022-02-17 11:17:10|35466.23|35466.23|35459.12|35459.12|35466.23|35466.23|35459.12|35459.12|0
1645096640000|2022-02-17 11:17:20|35463.43|35463.43|35454.82|35454.82|35463.43|35463.43|35454.82|35454.82|0
1645096650000|2022-02-17 11:17:30|35461.93|35461.93|35466.23|35466.23|35466.23|35466.23|35461.93|35461.93|0
1645096660000|2022-02-17 11:17:40|35461.93|35461.93|35461.93|35461.93|35461.93|35461.93|35461.93|35461.93|0
1645096700000|2022-02-17 11:18:20|35466.23|35466.23|35466.23|35466.23|35466.23|35466.23|35466.23|35466.23|0
1645096710000|2022-02-17 11:18:30|35470.54|35470.54|35470.54|35470.54|35470.54|35470.54|35470.54|35470.54|0
1645096780000|2022-02-17 11:19:40|35474.09|35474.09|35482.71|35482.71|35482.71|35482.71|35474.09|35474.09|0
1645096800000|2022-02-17 11:20:00|35487.01|35487.01|35492.34|35492.34|35492.34|35492.34|35487.01|35487.01|0
1645096810000|2022-02-17 11:20:10|35487.01|35487.01|35487.01|35487.01|35487.01|35487.01|35487.01|35487.01|0
1645096830000|2022-02-17 11:20:30|35497.4|35497.4|35499.18|35499.18|35499.18|35499.18|35497.4|35497.4|0
1645096840000|2022-02-17 11:20:40|35503.49|35503.49|35503.49|35503.49|35503.49|35503.49|35503.49|35503.49|0
1645096850000|2022-02-17 11:20:50|35494.87|35494.87|35494.87|35494.87|35494.87|35494.87|35494.87|35494.87|0
1645096900000|2022-02-17 11:21:40|35490.57|35490.57|35492.34|35492.34|35492.34|35492.34|35490.57|35490.57|0
1645096920000|2022-02-17 11:22:00|35500.96|35500.96|35505.26|35505.26|35505.26|35505.26|35500.96|35500.96|0
1645096980000|2022-02-17 11:23:00|35509.57|35509.57|35516.41|35516.41|35518.18|35518.18|35509.57|35509.57|0
1645096990000|2022-02-17 11:23:10|35514.63|35514.63|35514.63|35514.63|35514.63|35514.63|35514.63|35514.63|0
1645097030000|2022-02-17 11:23:50|35512.85|35512.85|35511.07|35511.07|35512.85|35512.85|35511.07|35511.07|0
1645097040000|2022-02-17 11:24:00|35506.77|35506.77|35506.77|35506.77|35506.77|35506.77|35506.77|35506.77|0
1645097050000|2022-02-17 11:24:10|35504.99|35504.99|35504.99|35504.99|35504.99|35504.99|35504.99|35504.99|0
1645097080000|2022-02-17 11:24:40|35496.38|35496.38|35496.38|35496.38|35496.38|35496.38|35496.38|35496.38|0
1645097110000|2022-02-17 11:25:10|35499.93|35499.93|35499.93|35499.93|35499.93|35499.93|35499.93|35499.93|0
1645097130000|2022-02-17 11:25:30|35495.63|35495.63|35499.93|35499.93|35499.93|35499.93|35495.63|35495.63|0
1645097180000|2022-02-17 11:26:20|35495.63|35495.63|35495.63|35495.63|35495.63|35495.63|35495.63|35495.63|0
1645097210000|2022-02-17 11:26:50|35491.32|35491.32|35491.32|35491.32|35491.32|35491.32|35491.32|35491.32|0
1645097230000|2022-02-17 11:27:10|35482.71|35482.71|35482.71|35482.71|35482.71|35482.71|35482.71|35482.71|0
1645097240000|2022-02-17 11:27:20|35487.01|35487.01|35495.63|35495.63|35495.63|35495.63|35487.01|35487.01|0
1645097250000|2022-02-17 11:27:30|35499.93|35499.93|35501.71|35501.71|35501.71|35501.71|35499.93|35499.93|0
1645097290000|2022-02-17 11:28:10|35506.02|35506.02|35506.02|35506.02|35506.02|35506.02|35506.02|35506.02|0
1645097330000|2022-02-17 11:28:50|35507.79|35507.79|35507.79|35507.79|35507.79|35507.79|35507.79|35507.79|0
1645097400000|2022-02-17 11:30:00|35509.57|35509.57|35501.71|35501.71|35509.57|35509.57|35501.71|35501.71|0
1645097430000|2022-02-17 11:30:30|35505.26|35505.26|35500.96|35500.96|35505.26|35505.26|35500.96|35500.96|0
1645097480000|2022-02-17 11:31:20|35495.63|35495.63|35490.29|35490.29|35495.63|35495.63|35490.29|35490.29|0
1645097490000|2022-02-17 11:31:30|35485.99|35485.99|35490.29|35490.29|35490.29|35490.29|35481.68|35481.68|0
1645097500000|2022-02-17 11:31:40|35495.63|35495.63|35493.85|35493.85|35495.63|35495.63|35493.85|35493.85|0
1645097510000|2022-02-17 11:31:50|35497.4|35497.4|35497.4|35497.4|35497.4|35497.4|35497.4|35497.4|0
1645097530000|2022-02-17 11:32:10|35501.71|35501.71|35501.71|35501.71|35501.71|35501.71|35501.71|35501.71|0
1645097540000|2022-02-17 11:32:20|35503.49|35503.49|35498.16|35498.16|35503.49|35503.49|35498.16|35498.16|0
1645097620000|2022-02-17 11:33:40|35493.85|35493.85|35493.85|35493.85|35493.85|35493.85|35493.85|35493.85|0
1645097680000|2022-02-17 11:34:40|35498.16|35498.16|35506.77|35506.77|35506.77|35506.77|35498.16|35498.16|0
1645097700000|2022-02-17 11:35:00|35502.46|35502.46|35502.46|35502.46|35502.46|35502.46|35502.46|35502.46|0
1645097720000|2022-02-17 11:35:20|35506.77|35506.77|35506.77|35506.77|35506.77|35506.77|35506.77|35506.77|0
1645097740000|2022-02-17 11:35:40|35510.32|35510.32|35510.32|35510.32|35510.32|35510.32|35510.32|35510.32|0
1645097760000|2022-02-17 11:36:00|35506.02|35506.02|35506.02|35506.02|35506.02|35506.02|35506.02|35506.02|0
1645097790000|2022-02-17 11:36:30|35510.32|35510.32|35514.63|35514.63|35514.63|35514.63|35510.32|35510.32|0
1645097800000|2022-02-17 11:36:40|35518.94|35518.94|35518.94|35518.94|35518.94|35518.94|35518.94|35518.94|0
1645097810000|2022-02-17 11:36:50|35523.24|35523.24|35523.24|35523.24|35523.24|35523.24|35523.24|35523.24|0
1645097830000|2022-02-17 11:37:10|35536.16|35536.16|35536.16|35536.16|35536.16|35536.16|35536.16|35536.16|0
1645097870000|2022-02-17 11:37:50|35539.72|35539.72|35537.94|35537.94|35539.72|35539.72|35537.94|35537.94|0
1645097920000|2022-02-17 11:38:40|35533.63|35533.63|35533.63|35533.63|35533.63|35533.63|35533.63|35533.63|0
1645098020000|2022-02-17 11:40:20|35530.08|35530.08|35530.08|35530.08|35530.08|35530.08|35530.08|35530.08|0
1645098030000|2022-02-17 11:40:30|35534.38|35534.38|35534.38|35534.38|35534.38|35534.38|35534.38|35534.38|0
1645098060000|2022-02-17 11:41:00|35530.08|35530.08|35530.08|35530.08|35530.08|35530.08|35530.08|35530.08|0
1645098070000|2022-02-17 11:41:10|35528.3|35528.3|35528.3|35528.3|35528.3|35528.3|35528.3|35528.3|0
1645098100000|2022-02-17 11:41:40|35519.69|35519.69|35516.13|35516.13|35519.69|35519.69|35516.13|35516.13|0
1645098110000|2022-02-17 11:41:50|35511.83|35511.83|35517.91|35517.91|35517.91|35517.91|35511.83|35511.83|0
1645098120000|2022-02-17 11:42:00|35521.46|35521.46|35519.69|35519.69|35521.46|35521.46|35519.69|35519.69|0
1645098150000|2022-02-17 11:42:30|35515.38|35515.38|35515.38|35515.38|35515.38|35515.38|35515.38|35515.38|0
1645098170000|2022-02-17 11:42:50|35511.07|35511.07|35511.07|35511.07|35511.07|35511.07|35511.07|35511.07|0
1645098260000|2022-02-17 11:44:20|35498.16|35498.16|35496.38|35496.38|35498.16|35498.16|35496.38|35496.38|0
1645098270000|2022-02-17 11:44:30|35500.68|35500.68|35504.24|35504.24|35504.24|35504.24|35500.68|35500.68|0
1645098280000|2022-02-17 11:44:40|35502.46|35502.46|35511.07|35511.07|35511.07|35511.07|35502.46|35502.46|0
1645098290000|2022-02-17 11:44:50|35515.38|35515.38|35515.38|35515.38|35515.38|35515.38|35515.38|35515.38|0
1645098320000|2022-02-17 11:45:20|35520.71|35520.71|35520.71|35520.71|35520.71|35520.71|35520.71|35520.71|0
1645098330000|2022-02-17 11:45:30|35525.02|35525.02|35525.02|35525.02|35525.02|35525.02|35525.02|35525.02|0
1645098340000|2022-02-17 11:45:40|35526.8|35526.8|35516.41|35516.41|35526.8|35526.8|35516.41|35516.41|0
1645098360000|2022-02-17 11:46:00|35514.63|35514.63|35514.63|35514.63|35514.63|35514.63|35514.63|35514.63|0
1645098440000|2022-02-17 11:47:20|35516.41|35516.41|35516.41|35516.41|35516.41|35516.41|35516.41|35516.41|0
1645098500000|2022-02-17 11:48:20|35520.71|35520.71|35520.71|35520.71|35520.71|35520.71|35520.71|35520.71|0
1645098510000|2022-02-17 11:48:30|35525.02|35525.02|35525.02|35525.02|35525.02|35525.02|35525.02|35525.02|0
1645098520000|2022-02-17 11:48:40|35520.71|35520.71|35520.71|35520.71|35520.71|35520.71|35520.71|35520.71|0
1645098540000|2022-02-17 11:49:00|35525.02|35525.02|35525.02|35525.02|35525.02|35525.02|35525.02|35525.02|0
1645098600000|2022-02-17 11:50:00|35516.41|35516.41|35516.41|35516.41|35516.41|35516.41|35516.41|35516.41|0
1645098610000|2022-02-17 11:50:10|35512.1|35512.1|35507.79|35507.79|35512.1|35512.1|35507.79|35507.79|0
1645098640000|2022-02-17 11:50:40|35499.18|35499.18|35507.79|35507.79|35507.79|35507.79|35499.18|35499.18|0
1645098660000|2022-02-17 11:51:00|35504.24|35504.24|35500.68|35500.68|35504.24|35504.24|35500.68|35500.68|0
1645098670000|2022-02-17 11:51:10|35502.46|35502.46|35502.46|35502.46|35502.46|35502.46|35502.46|35502.46|0
1645098730000|2022-02-17 11:52:10|35498.16|35498.16|35498.16|35498.16|35498.16|35498.16|35498.16|35498.16|0
1645098760000|2022-02-17 11:52:40|35494.6|35494.6|35491.05|35491.05|35494.6|35494.6|35491.05|35491.05|0
1645098770000|2022-02-17 11:52:50|35482.43|35482.43|35482.43|35482.43|35482.43|35482.43|35482.43|35482.43|0
1645098800000|2022-02-17 11:53:20|35469.51|35469.51|35487.77|35487.77|35487.77|35487.77|35469.51|35469.51|0
1645098810000|2022-02-17 11:53:30|35492.07|35492.07|35500.68|35500.68|35500.68|35500.68|35492.07|35492.07|0
1645098860000|2022-02-17 11:54:20|35492.07|35492.07|35492.07|35492.07|35492.07|35492.07|35492.07|35492.07|0
1645098870000|2022-02-17 11:54:30|35490.29|35490.29|35490.29|35490.29|35490.29|35490.29|35490.29|35490.29|0
1645098890000|2022-02-17 11:54:50|35485.99|35485.99|35485.99|35485.99|35485.99|35485.99|35485.99|35485.99|0
1645098900000|2022-02-17 11:55:00|35490.29|35490.29|35490.29|35490.29|35490.29|35490.29|35490.29|35490.29|0
1645098960000|2022-02-17 11:56:00|35484.96|35484.96|35483.19|35483.19|35484.96|35484.96|35483.19|35483.19|0
1645098970000|2022-02-17 11:56:10|35497.13|35497.13|35509.3|35509.3|35509.3|35509.3|35497.13|35497.13|0
1645098980000|2022-02-17 11:56:20|35507.52|35507.52|35477.1|35477.1|35507.52|35507.52|35474.57|35474.57|0
1645098990000|2022-02-17 11:56:30|35478.88|35478.88|35478.88|35478.88|35478.88|35478.88|35478.88|35478.88|0
1645099010000|2022-02-17 11:56:50|35483.19|35483.19|35483.19|35483.19|35483.19|35483.19|35483.19|35483.19|0
1645099030000|2022-02-17 11:57:10|35486.74|35486.74|35486.74|35486.74|35486.74|35486.74|35486.74|35486.74|0
1645099060000|2022-02-17 11:57:40|35499.66|35499.66|35499.66|35499.66|35499.66|35499.66|35499.66|35499.66|0
1645099090000|2022-02-17 11:58:10|35501.44|35501.44|35503.97|35503.97|35503.97|35503.97|35499.66|35499.66|0
1645099110000|2022-02-17 11:58:30|35508.27|35508.27|35512.58|35512.58|35512.58|35512.58|35508.27|35508.27|0
1645099120000|2022-02-17 11:58:40|35508.27|35508.27|35512.58|35512.58|35512.58|35512.58|35508.27|35508.27|0
1645099140000|2022-02-17 11:59:00|35503.97|35503.97|35503.97|35503.97|35503.97|35503.97|35491.05|35491.05|0
1645099150000|2022-02-17 11:59:10|35499.66|35499.66|35503.97|35503.97|35503.97|35503.97|35499.66|35499.66|0
1645099160000|2022-02-17 11:59:20|35499.66|35499.66|35499.66|35499.66|35499.66|35499.66|35499.66|35499.66|0
1645099170000|2022-02-17 11:59:30|35495.35|35495.35|35499.66|35499.66|35503.97|35503.97|35495.35|35495.35|0
1645099180000|2022-02-17 11:59:40|35495.35|35495.35|35494.33|35494.33|35499.66|35499.66|35485.71|35485.71|0
1645099200000|2022-02-17 12:00:00|35496.11|35496.11|35500.41|35500.41|35500.41|35500.41|35496.11|35496.11|0
1645099210000|2022-02-17 12:00:10|35504.72|35504.72|35504.72|35504.72|35504.72|35504.72|35504.72|35504.72|0
1645099250000|2022-02-17 12:00:50|35509.02|35509.02|35509.02|35509.02|35509.02|35509.02|35509.02|35509.02|0
1645099260000|2022-02-17 12:01:00|35513.33|35513.33|35548.06|35548.06|35548.06|35548.06|35513.33|35513.33|0
1645099280000|2022-02-17 12:01:20|35556.67|35556.67|35556.67|35556.67|35556.67|35556.67|35556.67|35556.67|0
1645099290000|2022-02-17 12:01:30|35560.98|35560.98|35560.98|35560.98|35560.98|35560.98|35560.98|35560.98|0
1645099320000|2022-02-17 12:02:00|35565.28|35565.28|35565.28|35565.28|35565.28|35565.28|35565.28|35565.28|0
1645099340000|2022-02-17 12:02:20|35570.61|35570.61|35570.61|35570.61|35570.61|35570.61|35570.61|35570.61|0
1645099390000|2022-02-17 12:03:10|35568.84|35568.84|35577.45|35577.45|35577.45|35577.45|35568.84|35568.84|0
1645099420000|2022-02-17 12:03:40|35575.67|35575.67|35577.45|35577.45|35577.45|35577.45|35573.89|35573.89|0
1645099430000|2022-02-17 12:03:50|35575.67|35575.67|35579.98|35579.98|35579.98|35579.98|35575.67|35575.67|0
1645099440000|2022-02-17 12:04:00|35571.37|35571.37|35575.67|35575.67|35575.67|35575.67|35571.37|35571.37|0
1645099460000|2022-02-17 12:04:20|35579.98|35579.98|35579.98|35579.98|35579.98|35579.98|35579.98|35579.98|0
1645099470000|2022-02-17 12:04:30|35583.53|35583.53|35583.53|35583.53|35583.53|35583.53|35583.53|35583.53|0
1645099480000|2022-02-17 12:04:40|35579.98|35579.98|35579.98|35579.98|35579.98|35579.98|35579.98|35579.98|0
1645099520000|2022-02-17 12:05:20|35590.37|35590.37|35592.15|35592.15|35592.15|35592.15|35590.37|35590.37|0
1645099530000|2022-02-17 12:05:30|35587.84|35587.84|35587.84|35587.84|35587.84|35587.84|35587.84|35587.84|0
1645099610000|2022-02-17 12:06:50|35579.23|35579.23|35583.53|35583.53|35583.53|35583.53|35579.23|35579.23|0
1645099650000|2022-02-17 12:07:30|35579.23|35579.23|35579.23|35579.23|35579.23|35579.23|35579.23|35579.23|0
1645099670000|2022-02-17 12:07:50|35577.45|35577.45|35577.45|35577.45|35577.45|35577.45|35577.45|35577.45|0
1645099710000|2022-02-17 12:08:30|35581.76|35581.76|35581.76|35581.76|35581.76|35581.76|35581.76|35581.76|0
1645099750000|2022-02-17 12:09:10|35573.14|35573.14|35568.84|35568.84|35573.14|35573.14|35568.84|35568.84|0
1645099760000|2022-02-17 12:09:20|35567.06|35567.06|35562.75|35562.75|35567.06|35567.06|35562.75|35562.75|0
1645099810000|2022-02-17 12:10:10|35558.45|35558.45|35558.45|35558.45|35558.45|35558.45|35558.45|35558.45|0
1645099830000|2022-02-17 12:10:30|35554.14|35554.14|35554.14|35554.14|35554.14|35554.14|35554.14|35554.14|0
1645099860000|2022-02-17 12:11:00|35558.45|35558.45|35558.45|35558.45|35558.45|35558.45|35558.45|35558.45|0
1645099890000|2022-02-17 12:11:30|35562.75|35562.75|35562.75|35562.75|35562.75|35562.75|35562.75|35562.75|0
1645099970000|2022-02-17 12:12:50|35560.98|35560.98|35567.06|35567.06|35567.06|35567.06|35560.98|35560.98|0
1645099980000|2022-02-17 12:13:00|35558.45|35558.45|35558.45|35558.45|35558.45|35558.45|35558.45|35558.45|0
1645100000000|2022-02-17 12:13:20|35554.14|35554.14|35554.14|35554.14|35554.14|35554.14|35554.14|35554.14|0
1645100050000|2022-02-17 12:14:10|35550.59|35550.59|35546.28|35546.28|35550.59|35550.59|35546.28|35546.28|0
1645100080000|2022-02-17 12:14:40|35544.5|35544.5|35535.89|35535.89|35544.5|35544.5|35535.89|35535.89|0
1645100090000|2022-02-17 12:14:50|35534.11|35534.11|35534.11|35534.11|35534.11|35534.11|35534.11|35534.11|0
1645100100000|2022-02-17 12:15:00|35529.8|35529.8|35525.5|35525.5|35529.8|35529.8|35525.5|35525.5|0
1645100120000|2022-02-17 12:15:20|35529.8|35529.8|35529.8|35529.8|35529.8|35529.8|35529.8|35529.8|0
1645100180000|2022-02-17 12:16:20|35528.03|35528.03|35521.19|35521.19|35531.58|35531.58|35521.19|35521.19|0
1645100240000|2022-02-17 12:17:20|35529.8|35529.8|35529.8|35529.8|35529.8|35529.8|35529.8|35529.8|0
1645100310000|2022-02-17 12:18:30|35521.19|35521.19|35521.19|35521.19|35521.19|35521.19|35521.19|35521.19|0
1645100320000|2022-02-17 12:18:40|35525.5|35525.5|35529.8|35529.8|35529.8|35529.8|35525.5|35525.5|0
1645100330000|2022-02-17 12:18:50|35525.5|35525.5|35529.8|35529.8|35529.8|35529.8|35525.5|35525.5|0
1645100360000|2022-02-17 12:19:20|35531.58|35531.58|35531.58|35531.58|35531.58|35531.58|35531.58|35531.58|0
1645100370000|2022-02-17 12:19:30|35525.5|35525.5|35525.5|35525.5|35525.5|35525.5|35525.5|35525.5|0
1645100400000|2022-02-17 12:20:00|35523.72|35523.72|35523.72|35523.72|35523.72|35523.72|35523.72|35523.72|0
1645100410000|2022-02-17 12:20:10|35519.41|35519.41|35519.41|35519.41|35519.41|35519.41|35519.41|35519.41|0
1645100440000|2022-02-17 12:20:40|35521.19|35521.19|35521.19|35521.19|35521.19|35521.19|35521.19|35521.19|0
1645100450000|2022-02-17 12:20:50|35525.5|35525.5|35525.5|35525.5|35525.5|35525.5|35525.5|35525.5|0
1645100470000|2022-02-17 12:21:10|35529.8|35529.8|35529.8|35529.8|35529.8|35529.8|35529.8|35529.8|0
1645100490000|2022-02-17 12:21:30|35525.5|35525.5|35529.8|35529.8|35529.8|35529.8|35525.5|35525.5|0
1645100500000|2022-02-17 12:21:40|35531.58|35531.58|35535.89|35535.89|35535.89|35535.89|35531.58|35531.58|0
1645100520000|2022-02-17 12:22:00|35544.5|35544.5|35544.5|35544.5|35544.5|35544.5|35544.5|35544.5|0
1645100540000|2022-02-17 12:22:20|35540.2|35540.2|35540.2|35540.2|35540.2|35540.2|35540.2|35540.2|0
1645100550000|2022-02-17 12:22:30|35535.89|35535.89|35535.89|35535.89|35535.89|35535.89|35535.89|35535.89|0
1645100600000|2022-02-17 12:23:20|35544.5|35544.5|35544.5|35544.5|35544.5|35544.5|35544.5|35544.5|0
1645100610000|2022-02-17 12:23:30|35540.2|35540.2|35540.2|35540.2|35540.2|35540.2|35540.2|35540.2|0
1645100670000|2022-02-17 12:24:30|35544.5|35544.5|35544.5|35544.5|35544.5|35544.5|35544.5|35544.5|0
1645100750000|2022-02-17 12:25:50|35548.81|35548.81|35548.81|35548.81|35548.81|35548.81|35548.81|35548.81|0
1645100770000|2022-02-17 12:26:10|35544.5|35544.5|35544.5|35544.5|35544.5|35544.5|35544.5|35544.5|0
1645100780000|2022-02-17 12:26:20|35548.81|35548.81|35548.81|35548.81|35548.81|35548.81|35548.81|35548.81|0
1645100800000|2022-02-17 12:26:40|35550.59|35550.59|35550.59|35550.59|35550.59|35550.59|35550.59|35550.59|0
1645100830000|2022-02-17 12:27:10|35554.89|35554.89|35556.67|35556.67|35556.67|35556.67|35554.89|35554.89|0
1645100880000|2022-02-17 12:28:00|35562.75|35562.75|35562.75|35562.75|35562.75|35562.75|35562.75|35562.75|0
1645100890000|2022-02-17 12:28:10|35564.53|35564.53|35564.53|35564.53|35564.53|35564.53|35564.53|35564.53|0
1645100920000|2022-02-17 12:28:40|35560.22|35560.22|35560.22|35560.22|35560.22|35560.22|35560.22|35560.22|0
1645100960000|2022-02-17 12:29:20|35564.53|35564.53|35564.53|35564.53|35564.53|35564.53|35564.53|35564.53|0
1645100970000|2022-02-17 12:29:30|35560.22|35560.22|35560.22|35560.22|35560.22|35560.22|35560.22|35560.22|0
1645101020000|2022-02-17 12:30:20|35564.53|35564.53|35564.53|35564.53|35564.53|35564.53|35564.53|35564.53|0
1645101040000|2022-02-17 12:30:40|35568.84|35568.84|35568.84|35568.84|35568.84|35568.84|35568.84|35568.84|0
1645101060000|2022-02-17 12:31:00|35564.53|35564.53|35564.53|35564.53|35564.53|35564.53|35564.53|35564.53|0
1645101130000|2022-02-17 12:32:10|35568.84|35568.84|35573.14|35573.14|35573.14|35573.14|35568.84|35568.84|0
1645101190000|2022-02-17 12:33:10|35568.84|35568.84|35568.84|35568.84|35568.84|35568.84|35568.84|35568.84|0
1645101240000|2022-02-17 12:34:00|35570.61|35570.61|35570.61|35570.61|35570.61|35570.61|35570.61|35570.61|0
1645101250000|2022-02-17 12:34:10|35574.92|35574.92|35574.92|35574.92|35574.92|35574.92|35574.92|35574.92|0
1645101260000|2022-02-17 12:34:20|35576.7|35576.7|35582.78|35582.78|35582.78|35582.78|35576.7|35576.7|0
1645101310000|2022-02-17 12:35:10|35574.17|35574.17|35574.17|35574.17|35574.17|35574.17|35574.17|35574.17|0
1645101330000|2022-02-17 12:35:30|35575.94|35575.94|35580.25|35580.25|35580.25|35580.25|35575.94|35575.94|0
1645101340000|2022-02-17 12:35:40|35578.47|35578.47|35578.47|35578.47|35578.47|35578.47|35578.47|35578.47|0
1645101350000|2022-02-17 12:35:50|35580.25|35580.25|35584.56|35584.56|35584.56|35584.56|35580.25|35580.25|0
1645101370000|2022-02-17 12:36:10|35593.17|35593.17|35597.48|35597.48|35597.48|35597.48|35593.17|35593.17|0
1645101420000|2022-02-17 12:37:00|35601.78|35601.78|35597.48|35597.48|35601.78|35601.78|35597.48|35597.48|0
1645101430000|2022-02-17 12:37:10|35593.17|35593.17|35593.17|35593.17|35593.17|35593.17|35593.17|35593.17|0
1645101470000|2022-02-17 12:37:50|35594.95|35594.95|35599.25|35599.25|35603.56|35603.56|35594.95|35594.95|0
1645101480000|2022-02-17 12:38:00|35603.56|35603.56|35599.25|35599.25|35603.56|35603.56|35599.25|35599.25|0
1645101510000|2022-02-17 12:38:30|35602.81|35602.81|35599.25|35599.25|35602.81|35602.81|35599.25|35599.25|0
1645101520000|2022-02-17 12:38:40|35594.95|35594.95|35590.64|35590.64|35594.95|35594.95|35590.64|35590.64|0
1645101560000|2022-02-17 12:39:20|35587.09|35587.09|35581|35581|35587.09|35587.09|35581|35581|0
1645101580000|2022-02-17 12:39:40|35582.78|35582.78|35582.78|35582.78|35582.78|35582.78|35582.78|35582.78|0
1645101590000|2022-02-17 12:39:50|35587.09|35587.09|35591.39|35591.39|35591.39|35591.39|35587.09|35587.09|0
1645101670000|2022-02-17 12:41:10|35587.09|35587.09|35587.09|35587.09|35587.09|35587.09|35587.09|35587.09|0
1645101690000|2022-02-17 12:41:30|35585.31|35585.31|35585.31|35585.31|35585.31|35585.31|35585.31|35585.31|0
1645101700000|2022-02-17 12:41:40|35587.09|35587.09|35587.09|35587.09|35587.09|35587.09|35587.09|35587.09|0
1645101830000|2022-02-17 12:43:50|35582.78|35582.78|35582.78|35582.78|35582.78|35582.78|35582.78|35582.78|0
1645101890000|2022-02-17 12:44:50|35581|35581|35585.31|35585.31|35585.31|35585.31|35581|35581|0
1645101910000|2022-02-17 12:45:10|35581|35581|35581|35581|35581|35581|35581|35581|0
1645101990000|2022-02-17 12:46:30|35585.31|35585.31|35585.31|35585.31|35585.31|35585.31|35585.31|35585.31|0
1645102010000|2022-02-17 12:46:50|35589.62|35589.62|35589.62|35589.62|35589.62|35589.62|35589.62|35589.62|0
1645102030000|2022-02-17 12:47:10|35593.92|35593.92|35593.92|35593.92|35593.92|35593.92|35593.92|35593.92|0
1645102150000|2022-02-17 12:49:10|35585.31|35585.31|35585.31|35585.31|35585.31|35585.31|35585.31|35585.31|0
1645102180000|2022-02-17 12:49:40|35583.53|35583.53|35583.53|35583.53|35583.53|35583.53|35581.76|35581.76|0
1645102190000|2022-02-17 12:49:50|35581.76|35581.76|35581.76|35581.76|35581.76|35581.76|35581.76|35581.76|0
1645102220000|2022-02-17 12:50:20|35586.06|35586.06|35589.62|35589.62|35589.62|35589.62|35586.06|35586.06|0
1645102290000|2022-02-17 12:51:30|35587.84|35587.84|35581.76|35581.76|35587.84|35587.84|35581.76|35581.76|0
1645102300000|2022-02-17 12:51:40|35583.53|35583.53|35583.53|35583.53|35583.53|35583.53|35583.53|35583.53|0
1645102400000|2022-02-17 12:53:20|35589.62|35589.62|35593.92|35593.92|35593.92|35593.92|35589.62|35589.62|0
1645102440000|2022-02-17 12:54:00|35589.62|35589.62|35589.62|35589.62|35589.62|35589.62|35589.62|35589.62|0
1645102460000|2022-02-17 12:54:20|35585.31|35585.31|35585.31|35585.31|35585.31|35585.31|35585.31|35585.31|0
1645102520000|2022-02-17 12:55:20|35587.09|35587.09|35587.09|35587.09|35587.09|35587.09|35587.09|35587.09|0
1645102660000|2022-02-17 12:57:40|35582.78|35582.78|35560.22|35560.22|35582.78|35582.78|35560.22|35560.22|0
1645102700000|2022-02-17 12:58:20|35563.78|35563.78|35563.78|35563.78|35563.78|35563.78|35563.78|35563.78|0
1645102730000|2022-02-17 12:58:50|35568.08|35568.08|35574.92|35574.92|35574.92|35574.92|35566.31|35566.31|0
1645102750000|2022-02-17 12:59:10|35576.7|35576.7|35572.39|35572.39|35576.7|35576.7|35572.39|35572.39|0
1645102770000|2022-02-17 12:59:30|35576.7|35576.7|35576.7|35576.7|35576.7|35576.7|35576.7|35576.7|0
1645102820000|2022-02-17 13:00:20|35574.92|35574.92|35574.92|35574.92|35574.92|35574.92|35574.92|35574.92|0
1645102870000|2022-02-17 13:01:10|35579.23|35579.23|35579.23|35579.23|35579.23|35579.23|35579.23|35579.23|0
1645102880000|2022-02-17 13:01:20|35570.61|35570.61|35570.61|35570.61|35570.61|35570.61|35570.61|35570.61|0
1645102890000|2022-02-17 13:01:30|35574.92|35574.92|35574.92|35574.92|35574.92|35574.92|35574.92|35574.92|0
1645102900000|2022-02-17 13:01:40|35570.61|35570.61|35574.92|35574.92|35574.92|35574.92|35570.61|35570.61|0
1645102920000|2022-02-17 13:02:00|35581|35581|35581|35581|35581|35581|35581|35581|0
1645102930000|2022-02-17 13:02:10|35576.7|35576.7|35576.7|35576.7|35576.7|35576.7|35576.7|35576.7|0
1645102960000|2022-02-17 13:02:40|35581|35581|35581|35581|35581|35581|35581|35581|0
1645102970000|2022-02-17 13:02:50|35585.31|35585.31|35585.31|35585.31|35585.31|35585.31|35585.31|35585.31|0
1645102980000|2022-02-17 13:03:00|35589.62|35589.62|35589.62|35589.62|35589.62|35589.62|35589.62|35589.62|0
1645103000000|2022-02-17 13:03:20|35591.39|35591.39|35591.39|35591.39|35591.39|35591.39|35591.39|35591.39|0
1645103010000|2022-02-17 13:03:30|35595.7|35595.7|35595.7|35595.7|35595.7|35595.7|35595.7|35595.7|0
1645103020000|2022-02-17 13:03:40|35591.39|35591.39|35595.7|35595.7|35595.7|35595.7|35591.39|35591.39|0
1645103040000|2022-02-17 13:04:00|35600.01|35600.01|35600.01|35600.01|35600.01|35600.01|35600.01|35600.01|0
1645103050000|2022-02-17 13:04:10|35591.39|35591.39|35600.01|35600.01|35600.01|35600.01|35591.39|35591.39|0
1645103090000|2022-02-17 13:04:50|35591.39|35591.39|35579.23|35579.23|35591.39|35591.39|35577.45|35577.45|0
1645103100000|2022-02-17 13:05:00|35583.53|35583.53|35574.92|35574.92|35583.53|35583.53|35574.92|35574.92|0
1645103110000|2022-02-17 13:05:10|35573.14|35573.14|35573.14|35573.14|35573.14|35573.14|35564.53|35564.53|0
1645103120000|2022-02-17 13:05:20|35571.37|35571.37|35549.83|35549.83|35571.37|35571.37|35549.83|35549.83|0
1645103130000|2022-02-17 13:05:30|35554.14|35554.14|35568.08|35568.08|35572.39|35572.39|35554.14|35554.14|0
1645103140000|2022-02-17 13:05:40|35576.7|35576.7|35576.7|35576.7|35576.7|35576.7|35576.7|35576.7|0
1645103150000|2022-02-17 13:05:50|35581|35581|35582.78|35582.78|35582.78|35582.78|35581|35581|0
1645103160000|2022-02-17 13:06:00|35587.09|35587.09|35587.09|35587.09|35587.09|35587.09|35587.09|35587.09|0
1645103220000|2022-02-17 13:07:00|35578.47|35578.47|35578.47|35578.47|35582.78|35582.78|35578.47|35578.47|0
1645103230000|2022-02-17 13:07:10|35574.17|35574.17|35569.86|35569.86|35574.17|35574.17|35569.86|35569.86|0
1645103250000|2022-02-17 13:07:30|35568.08|35568.08|35569.86|35569.86|35569.86|35569.86|35568.08|35568.08|0
1645103280000|2022-02-17 13:08:00|35565.55|35565.55|35559.47|35559.47|35565.55|35565.55|35559.47|35559.47|0
1645103300000|2022-02-17 13:08:20|35563.78|35563.78|35568.08|35568.08|35568.08|35568.08|35563.78|35563.78|0
1645103360000|2022-02-17 13:09:20|35569.86|35569.86|35569.86|35569.86|35569.86|35569.86|35569.86|35569.86|0
1645103370000|2022-02-17 13:09:30|35568.08|35568.08|35568.08|35568.08|35568.08|35568.08|35568.08|35568.08|0
1645103400000|2022-02-17 13:10:00|35559.47|35559.47|35559.47|35559.47|35559.47|35559.47|35559.47|35559.47|0
1645103430000|2022-02-17 13:10:30|35563.78|35563.78|35568.08|35568.08|35568.08|35568.08|35563.78|35563.78|0
1645103520000|2022-02-17 13:12:00|35563.78|35563.78|35563.78|35563.78|35563.78|35563.78|35563.78|35563.78|0
1645103670000|2022-02-17 13:14:30|35560.22|35560.22|35560.22|35560.22|35560.22|35560.22|35560.22|35560.22|0
1645103690000|2022-02-17 13:14:50|35547.3|35547.3|35547.3|35547.3|35547.3|35547.3|35547.3|35547.3|0
1645103700000|2022-02-17 13:15:00|35551.61|35551.61|35549.83|35549.83|35551.61|35551.61|35549.83|35549.83|0
1645103710000|2022-02-17 13:15:10|35541.22|35541.22|35536.91|35536.91|35541.22|35541.22|35536.91|35536.91|0
1645103720000|2022-02-17 13:15:20|35541.22|35541.22|35541.22|35541.22|35541.22|35541.22|35541.22|35541.22|0
1645103730000|2022-02-17 13:15:30|35543|35543|35543|35543|35543|35543|35543|35543|0
1645103770000|2022-02-17 13:16:10|35544.77|35544.77|35544.77|35544.77|35544.77|35544.77|35544.77|35544.77|0
1645103810000|2022-02-17 13:16:50|35540.47|35540.47|35546.55|35546.55|35546.55|35546.55|35540.47|35540.47|0
1645103820000|2022-02-17 13:17:00|35544.77|35544.77|35550.86|35550.86|35550.86|35550.86|35544.77|35544.77|0
1645103840000|2022-02-17 13:17:20|35556.94|35556.94|35552.64|35552.64|35556.94|35556.94|35552.64|35552.64|0
1645103860000|2022-02-17 13:17:40|35556.94|35556.94|35561.25|35561.25|35561.25|35561.25|35556.94|35556.94|0
1645104020000|2022-02-17 13:20:20|35565.55|35565.55|35565.55|35565.55|35565.55|35565.55|35565.55|35565.55|0
1645104060000|2022-02-17 13:21:00|35574.17|35574.17|35580.25|35580.25|35580.25|35580.25|35574.17|35574.17|0
1645104070000|2022-02-17 13:21:10|35575.94|35575.94|35575.94|35575.94|35575.94|35575.94|35575.94|35575.94|0
1645104080000|2022-02-17 13:21:20|35571.64|35571.64|35571.64|35571.64|35571.64|35571.64|35571.64|35571.64|0
1645104090000|2022-02-17 13:21:30|35567.33|35567.33|35571.64|35571.64|35571.64|35571.64|35567.33|35567.33|0
1645104160000|2022-02-17 13:22:40|35580.25|35580.25|35571.64|35571.64|35580.25|35580.25|35571.64|35571.64|0
1645104170000|2022-02-17 13:22:50|35575.94|35575.94|35580.25|35580.25|35580.25|35580.25|35575.94|35575.94|0
1645104180000|2022-02-17 13:23:00|35575.94|35575.94|35575.94|35575.94|35575.94|35575.94|35575.94|35575.94|0
1645104190000|2022-02-17 13:23:10|35571.64|35571.64|35571.64|35571.64|35571.64|35571.64|35571.64|35571.64|0
1645104230000|2022-02-17 13:23:50|35575.94|35575.94|35575.94|35575.94|35575.94|35575.94|35575.94|35575.94|0
1645104260000|2022-02-17 13:24:20|35580.25|35580.25|35580.25|35580.25|35580.25|35580.25|35580.25|35580.25|0
1645104290000|2022-02-17 13:24:50|35578.47|35578.47|35576.7|35576.7|35578.47|35578.47|35576.7|35576.7|0
1645104300000|2022-02-17 13:25:00|35572.39|35572.39|35572.39|35572.39|35572.39|35572.39|35572.39|35572.39|0
1645104360000|2022-02-17 13:26:00|35568.08|35568.08|35560.22|35560.22|35568.08|35568.08|35560.22|35560.22|0
1645104380000|2022-02-17 13:26:20|35555.92|35555.92|35551.61|35551.61|35555.92|35555.92|35551.61|35551.61|0
1645104400000|2022-02-17 13:26:40|35549.83|35549.83|35553.39|35553.39|35553.39|35553.39|35549.83|35549.83|0
1645104430000|2022-02-17 13:27:10|35551.61|35551.61|35551.61|35551.61|35551.61|35551.61|35551.61|35551.61|0
1645104560000|2022-02-17 13:29:20|35543|35543|35543|35543|35543|35543|35543|35543|0
1645104570000|2022-02-17 13:29:30|35547.3|35547.3|35547.3|35547.3|35551.61|35551.61|35547.3|35547.3|0
1645104590000|2022-02-17 13:29:50|35551.61|35551.61|35549.83|35549.83|35555.92|35555.92|35549.83|35549.83|0
1645104600000|2022-02-17 13:30:00|35545.53|35545.53|35557.69|35557.69|35557.69|35557.69|35545.53|35545.53|0
1645104620000|2022-02-17 13:30:20|35549.08|35549.08|35549.08|35549.08|35549.08|35549.08|35549.08|35549.08|0
1645104630000|2022-02-17 13:30:30|35550.86|35550.86|35550.86|35550.86|35550.86|35550.86|35550.86|35550.86|0
1645104640000|2022-02-17 13:30:40|35559.47|35559.47|35568.08|35568.08|35568.08|35568.08|35559.47|35559.47|0
1645104670000|2022-02-17 13:31:10|35572.39|35572.39|35572.39|35572.39|35572.39|35572.39|35572.39|35572.39|0
1645104680000|2022-02-17 13:31:20|35574.17|35574.17|35574.17|35574.17|35574.17|35574.17|35574.17|35574.17|0
1645104690000|2022-02-17 13:31:30|35582.78|35582.78|35582.78|35582.78|35582.78|35582.78|35582.78|35582.78|0
1645104720000|2022-02-17 13:32:00|35591.39|35591.39|35591.39|35591.39|35591.39|35591.39|35591.39|35591.39|0
1645104730000|2022-02-17 13:32:10|35595.7|35595.7|35595.7|35595.7|35595.7|35595.7|35595.7|35595.7|0
1645104750000|2022-02-17 13:32:30|35593.92|35593.92|35593.92|35593.92|35593.92|35593.92|35593.92|35593.92|0
1645104760000|2022-02-17 13:32:40|35589.62|35589.62|35589.62|35589.62|35589.62|35589.62|35589.62|35589.62|0
1645104790000|2022-02-17 13:33:10|35587.84|35587.84|35589.62|35589.62|35589.62|35589.62|35587.84|35587.84|0
1645104800000|2022-02-17 13:33:20|35593.92|35593.92|35593.92|35593.92|35593.92|35593.92|35593.92|35593.92|0
1645104850000|2022-02-17 13:34:10|35589.62|35589.62|35589.62|35589.62|35589.62|35589.62|35589.62|35589.62|0
1645105040000|2022-02-17 13:37:20|35585.31|35585.31|35590.37|35590.37|35590.37|35590.37|35585.31|35585.31|0
1645105070000|2022-02-17 13:37:50|35594.68|35594.68|35590.37|35590.37|35594.68|35594.68|35590.37|35590.37|0
1645105090000|2022-02-17 13:38:10|35593.92|35593.92|35593.92|35593.92|35593.92|35593.92|35593.92|35593.92|0
1645105100000|2022-02-17 13:38:20|35595.7|35595.7|35595.7|35595.7|35595.7|35595.7|35595.7|35595.7|0
1645105190000|2022-02-17 13:39:50|35591.39|35591.39|35591.39|35591.39|35591.39|35591.39|35591.39|35591.39|0
1645105200000|2022-02-17 13:40:00|35582.78|35582.78|35582.78|35582.78|35582.78|35582.78|35576.7|35576.7|0
1645105280000|2022-02-17 13:41:20|35581|35581|35581|35581|35581|35581|35581|35581|0
1645105290000|2022-02-17 13:41:30|35589.62|35589.62|35589.62|35589.62|35589.62|35589.62|35589.62|35589.62|0
1645105300000|2022-02-17 13:41:40|35587.84|35587.84|35592.15|35592.15|35592.15|35592.15|35587.84|35587.84|0
1645105330000|2022-02-17 13:42:10|35595.7|35595.7|35595.7|35595.7|35595.7|35595.7|35595.7|35595.7|0
1645105340000|2022-02-17 13:42:20|35600.01|35600.01|35595.7|35595.7|35600.01|35600.01|35595.7|35595.7|0
1645105470000|2022-02-17 13:44:30|35591.39|35591.39|35587.84|35587.84|35591.39|35591.39|35587.84|35587.84|0
1645105480000|2022-02-17 13:44:40|35589.62|35589.62|35589.62|35589.62|35589.62|35589.62|35589.62|35589.62|0
1645105500000|2022-02-17 13:45:00|35581|35581|35581|35581|35581|35581|35581|35581|0
1645105510000|2022-02-17 13:45:10|35576.7|35576.7|35576.7|35576.7|35576.7|35576.7|35576.7|35576.7|0
1645105520000|2022-02-17 13:45:20|35585.31|35585.31|35593.92|35593.92|35593.92|35593.92|35585.31|35585.31|0
1645105530000|2022-02-17 13:45:30|35589.62|35589.62|35593.92|35593.92|35593.92|35593.92|35589.62|35589.62|0
1645105570000|2022-02-17 13:46:10|35590.37|35590.37|35590.37|35590.37|35590.37|35590.37|35590.37|35590.37|0
1645105590000|2022-02-17 13:46:30|35594.68|35594.68|35594.68|35594.68|35594.68|35594.68|35594.68|35594.68|0
1645105620000|2022-02-17 13:47:00|35586.06|35586.06|35586.06|35586.06|35586.06|35586.06|35581.76|35581.76|0
1645105680000|2022-02-17 13:48:00|35581.76|35581.76|35581.76|35581.76|35581.76|35581.76|35581.76|35581.76|0
1645105690000|2022-02-17 13:48:10|35586.06|35586.06|35586.06|35586.06|35586.06|35586.06|35586.06|35586.06|0
1645105700000|2022-02-17 13:48:20|35581.76|35581.76|35581.76|35581.76|35581.76|35581.76|35581.76|35581.76|0
1645105720000|2022-02-17 13:48:40|35594.68|35594.68|35594.68|35594.68|35594.68|35594.68|35594.68|35594.68|0
1645105740000|2022-02-17 13:49:00|35590.37|35590.37|35590.37|35590.37|35590.37|35590.37|35590.37|35590.37|0
1645105760000|2022-02-17 13:49:20|35586.06|35586.06|35584.28|35584.28|35586.06|35586.06|35584.28|35584.28|0
1645105800000|2022-02-17 13:50:00|35588.59|35588.59|35588.59|35588.59|35588.59|35588.59|35588.59|35588.59|0
1645105820000|2022-02-17 13:50:20|35584.28|35584.28|35579.98|35579.98|35584.28|35584.28|35579.98|35579.98|0
1645105870000|2022-02-17 13:51:10|35588.59|35588.59|35593.92|35593.92|35593.92|35593.92|35588.59|35588.59|0
1645105910000|2022-02-17 13:51:50|35589.62|35589.62|35589.62|35589.62|35589.62|35589.62|35589.62|35589.62|0
1645105920000|2022-02-17 13:52:00|35598.23|35598.23|35593.92|35593.92|35598.23|35598.23|35593.92|35593.92|0
1645105990000|2022-02-17 13:53:10|35589.62|35589.62|35589.62|35589.62|35589.62|35589.62|35589.62|35589.62|0
1645106020000|2022-02-17 13:53:40|35598.23|35598.23|35592.15|35592.15|35598.23|35598.23|35587.84|35587.84|0
1645106090000|2022-02-17 13:54:50|35596.45|35596.45|35592.15|35592.15|35596.45|35596.45|35587.84|35587.84|0
1645106150000|2022-02-17 13:55:50|35593.92|35593.92|35593.92|35593.92|35593.92|35593.92|35593.92|35593.92|0
1645106170000|2022-02-17 13:56:10|35589.62|35589.62|35589.62|35589.62|35589.62|35589.62|35589.62|35589.62|0
1645106200000|2022-02-17 13:56:40|35587.84|35587.84|35587.84|35587.84|35587.84|35587.84|35587.84|35587.84|0
1645106240000|2022-02-17 13:57:20|35583.53|35583.53|35583.53|35583.53|35583.53|35583.53|35583.53|35583.53|0
1645106250000|2022-02-17 13:57:30|35592.15|35592.15|35596.45|35596.45|35596.45|35596.45|35592.15|35592.15|0
1645106280000|2022-02-17 13:58:00|35592.15|35592.15|35596.45|35596.45|35596.45|35596.45|35592.15|35592.15|0
1645106300000|2022-02-17 13:58:20|35592.15|35592.15|35600.01|35600.01|35600.01|35600.01|35592.15|35592.15|0
1645106310000|2022-02-17 13:58:30|35598.23|35598.23|35600.01|35600.01|35600.01|35600.01|35593.92|35593.92|0
1645106320000|2022-02-17 13:58:40|35595.7|35595.7|35595.7|35595.7|35595.7|35595.7|35595.7|35595.7|0
1645106340000|2022-02-17 13:59:00|35597.48|35597.48|35599.25|35599.25|35599.25|35599.25|35597.48|35597.48|0
1645106370000|2022-02-17 13:59:30|35603.56|35603.56|35603.56|35603.56|35603.56|35603.56|35603.56|35603.56|0
1645106380000|2022-02-17 13:59:40|35599.25|35599.25|35599.25|35599.25|35599.25|35599.25|35599.25|35599.25|0
1645106390000|2022-02-17 13:59:50|35601.03|35601.03|35615.73|35615.73|35615.73|35615.73|35601.03|35601.03|0
1645106400000|2022-02-17 14:00:00|35611.42|35611.42|35608.89|35608.89|35611.42|35611.42|35607.12|35607.12|0
1645106420000|2022-02-17 14:00:20|35605.34|35605.34|35597.48|35597.48|35605.34|35605.34|35597.48|35597.48|0
1645106440000|2022-02-17 14:00:40|35601.78|35601.78|35601.78|35601.78|35601.78|35601.78|35601.78|35601.78|0
1645106460000|2022-02-17 14:01:00|35603.56|35603.56|35603.56|35603.56|35603.56|35603.56|35603.56|35603.56|0
1645106470000|2022-02-17 14:01:10|35605.34|35605.34|35612.17|35612.17|35612.17|35612.17|35605.34|35605.34|0
1645106490000|2022-02-17 14:01:30|35607.87|35607.87|35615.73|35615.73|35615.73|35615.73|35607.87|35607.87|0
1645106530000|2022-02-17 14:02:10|35611.42|35611.42|35607.87|35607.87|35611.42|35611.42|35607.87|35607.87|0
1645106550000|2022-02-17 14:02:30|35612.17|35612.17|35612.17|35612.17|35612.17|35612.17|35610.4|35610.4|0
1645106570000|2022-02-17 14:02:50|35613.95|35613.95|35613.95|35613.95|35613.95|35613.95|35613.95|35613.95|0
1645106580000|2022-02-17 14:03:00|35609.64|35609.64|35609.64|35609.64|35609.64|35609.64|35609.64|35609.64|0
1645106630000|2022-02-17 14:03:50|35607.87|35607.87|35607.87|35607.87|35607.87|35607.87|35607.87|35607.87|0
1645106640000|2022-02-17 14:04:00|35603.56|35603.56|35603.56|35603.56|35603.56|35603.56|35603.56|35603.56|0
1645106680000|2022-02-17 14:04:40|35597.48|35597.48|35597.48|35597.48|35597.48|35597.48|35597.48|35597.48|0
1645106690000|2022-02-17 14:04:50|35599.25|35599.25|35605.34|35605.34|35605.34|35605.34|35599.25|35599.25|0
1645106700000|2022-02-17 14:05:00|35603.56|35603.56|35603.56|35603.56|35603.56|35603.56|35603.56|35603.56|0
1645106720000|2022-02-17 14:05:20|35599.25|35599.25|35601.03|35601.03|35601.03|35601.03|35599.25|35599.25|0
1645106740000|2022-02-17 14:05:40|35605.34|35605.34|35605.34|35605.34|35605.34|35605.34|35605.34|35605.34|0
1645106750000|2022-02-17 14:05:50|35601.03|35601.03|35605.34|35605.34|35605.34|35605.34|35601.03|35601.03|0
1645106760000|2022-02-17 14:06:00|35609.64|35609.64|35609.64|35609.64|35609.64|35609.64|35609.64|35609.64|0
1645106790000|2022-02-17 14:06:30|35611.42|35611.42|35611.42|35611.42|35611.42|35611.42|35611.42|35611.42|0
1645106810000|2022-02-17 14:06:50|35607.12|35607.12|35607.12|35607.12|35607.12|35607.12|35607.12|35607.12|0
1645106820000|2022-02-17 14:07:00|35602.81|35602.81|35611.42|35611.42|35611.42|35611.42|35602.81|35602.81|0
1645106840000|2022-02-17 14:07:20|35602.81|35602.81|35602.81|35602.81|35602.81|35602.81|35602.81|35602.81|0
1645106860000|2022-02-17 14:07:40|35607.12|35607.12|35608.89|35608.89|35608.89|35608.89|35607.12|35607.12|0
1645106870000|2022-02-17 14:07:50|35604.59|35604.59|35604.59|35604.59|35604.59|35604.59|35604.59|35604.59|0
1645106880000|2022-02-17 14:08:00|35606.36|35606.36|35602.06|35602.06|35606.36|35606.36|35602.06|35602.06|0
1645106890000|2022-02-17 14:08:10|35593.44|35593.44|35589.14|35589.14|35593.44|35593.44|35589.14|35589.14|0
1645106910000|2022-02-17 14:08:30|35593.44|35593.44|35593.44|35593.44|35593.44|35593.44|35593.44|35593.44|0
1645106920000|2022-02-17 14:08:40|35595.22|35595.22|35599.53|35599.53|35599.53|35599.53|35595.22|35595.22|0
1645106960000|2022-02-17 14:09:20|35603.83|35603.83|35603.83|35603.83|35603.83|35603.83|35603.83|35603.83|0
1645106970000|2022-02-17 14:09:30|35609.92|35609.92|35613.47|35613.47|35613.47|35613.47|35609.92|35609.92|0
1645106980000|2022-02-17 14:09:40|35617.78|35617.78|35617.78|35617.78|35617.78|35617.78|35617.78|35617.78|0
1645106990000|2022-02-17 14:09:50|35609.17|35609.17|35609.17|35609.17|35609.17|35609.17|35609.17|35609.17|0
1645107000000|2022-02-17 14:10:00|35613.47|35613.47|35613.47|35613.47|35613.47|35613.47|35613.47|35613.47|0
1645107100000|2022-02-17 14:11:40|35609.17|35609.17|35609.17|35609.17|35609.17|35609.17|35609.17|35609.17|0
1645107110000|2022-02-17 14:11:50|35613.47|35613.47|35626.39|35626.39|35628.17|35628.17|35613.47|35613.47|0
1645107120000|2022-02-17 14:12:00|35617.78|35617.78|35609.92|35609.92|35617.78|35617.78|35609.92|35609.92|0
1645107140000|2022-02-17 14:12:20|35601.3|35601.3|35601.3|35601.3|35601.3|35601.3|35601.3|35601.3|0
1645107160000|2022-02-17 14:12:40|35597.75|35597.75|35597.75|35597.75|35597.75|35597.75|35597.75|35597.75|0
1645107170000|2022-02-17 14:12:50|35599.53|35599.53|35599.53|35599.53|35599.53|35599.53|35599.53|35599.53|0
1645107240000|2022-02-17 14:14:00|35603.83|35603.83|35603.83|35603.83|35603.83|35603.83|35603.83|35603.83|0
1645107270000|2022-02-17 14:14:30|35608.14|35608.14|35595.97|35595.97|35620.31|35620.31|35591.67|35591.67|0
1645107280000|2022-02-17 14:14:40|35600.28|35600.28|35600.28|35600.28|35600.28|35600.28|35600.28|35600.28|0
1645107300000|2022-02-17 14:15:00|35608.89|35608.89|35608.89|35608.89|35608.89|35608.89|35608.89|35608.89|0
1645107350000|2022-02-17 14:15:50|35613.2|35613.2|35613.2|35613.2|35613.2|35613.2|35613.2|35613.2|0
1645107380000|2022-02-17 14:16:20|35608.89|35608.89|35608.89|35608.89|35608.89|35608.89|35608.89|35608.89|0
1645107460000|2022-02-17 14:17:40|35612.45|35612.45|35612.45|35612.45|35612.45|35612.45|35612.45|35612.45|0
1645107470000|2022-02-17 14:17:50|35614.22|35614.22|35614.22|35614.22|35614.22|35614.22|35614.22|35614.22|0
1645107490000|2022-02-17 14:18:10|35618.53|35618.53|35609.92|35609.92|35618.53|35618.53|35609.92|35609.92|0
1645107500000|2022-02-17 14:18:20|35614.22|35614.22|35609.92|35609.92|35614.22|35614.22|35609.92|35609.92|0
1645107550000|2022-02-17 14:19:10|35608.14|35608.14|35608.14|35608.14|35608.14|35608.14|35608.14|35608.14|0
1645107590000|2022-02-17 14:19:50|35603.83|35603.83|35603.83|35603.83|35603.83|35603.83|35603.83|35603.83|0
1645107610000|2022-02-17 14:20:10|35608.14|35608.14|35608.14|35608.14|35608.14|35608.14|35608.14|35608.14|0
1645107620000|2022-02-17 14:20:20|35606.36|35606.36|35606.36|35606.36|35606.36|35606.36|35606.36|35606.36|0
1645107640000|2022-02-17 14:20:40|35610.67|35610.67|35610.67|35610.67|35610.67|35610.67|35610.67|35610.67|0
1645107680000|2022-02-17 14:21:20|35606.36|35606.36|35606.36|35606.36|35606.36|35606.36|35606.36|35606.36|0
1645107690000|2022-02-17 14:21:30|35602.06|35602.06|35602.06|35602.06|35602.06|35602.06|35602.06|35602.06|0
1645107720000|2022-02-17 14:22:00|35606.36|35606.36|35606.36|35606.36|35606.36|35606.36|35606.36|35606.36|0
1645107740000|2022-02-17 14:22:20|35608.14|35608.14|35614.22|35614.22|35614.22|35614.22|35608.14|35608.14|0
1645107750000|2022-02-17 14:22:30|35609.92|35609.92|35609.92|35609.92|35609.92|35609.92|35609.92|35609.92|0
1645107760000|2022-02-17 14:22:40|35618.53|35618.53|35618.53|35618.53|35618.53|35618.53|35618.53|35618.53|0
1645107780000|2022-02-17 14:23:00|35614.22|35614.22|35614.22|35614.22|35614.22|35614.22|35614.22|35614.22|0
1645107790000|2022-02-17 14:23:10|35616|35616|35616|35616|35616|35616|35616|35616|0
1645107800000|2022-02-17 14:23:20|35614.22|35614.22|35614.22|35614.22|35614.22|35614.22|35614.22|35614.22|0
1645107830000|2022-02-17 14:23:50|35609.92|35609.92|35609.92|35609.92|35609.92|35609.92|35609.92|35609.92|0
1645107930000|2022-02-17 14:25:30|35608.14|35608.14|35606.36|35606.36|35608.14|35608.14|35606.36|35606.36|0
1645107980000|2022-02-17 14:26:20|35602.06|35602.06|35602.06|35602.06|35602.06|35602.06|35602.06|35602.06|0
1645107990000|2022-02-17 14:26:30|35606.36|35606.36|35606.36|35606.36|35606.36|35606.36|35606.36|35606.36|0
1645108030000|2022-02-17 14:27:10|35610.67|35610.67|35612.45|35612.45|35612.45|35612.45|35610.67|35610.67|0
1645108050000|2022-02-17 14:27:30|35616.75|35616.75|35616.75|35616.75|35616.75|35616.75|35616.75|35616.75|0
1645108070000|2022-02-17 14:27:50|35618.53|35618.53|35618.53|35618.53|35618.53|35618.53|35618.53|35618.53|0
1645108080000|2022-02-17 14:28:00|35614.22|35614.22|35614.22|35614.22|35614.22|35614.22|35614.22|35614.22|0
1645108120000|2022-02-17 14:28:40|35609.92|35609.92|35609.92|35609.92|35609.92|35609.92|35609.92|35609.92|0
1645108130000|2022-02-17 14:28:50|35611.69|35611.69|35611.69|35611.69|35611.69|35611.69|35611.69|35611.69|0
1645108160000|2022-02-17 14:29:20|35613.47|35613.47|35613.47|35613.47|35613.47|35613.47|35613.47|35613.47|0
1645108170000|2022-02-17 14:29:30|35609.17|35609.17|35604.86|35604.86|35609.17|35609.17|35604.86|35604.86|0
1645108180000|2022-02-17 14:29:40|35600.55|35600.55|35596.25|35596.25|35600.55|35600.55|35596.25|35596.25|0
1645108190000|2022-02-17 14:29:50|35600.55|35600.55|35587.63|35587.63|35604.86|35604.86|35587.63|35587.63|0
1645108200000|2022-02-17 14:30:00|35579.02|35579.02|35581.55|35581.55|35590.16|35590.16|35572.94|35572.94|0
1645108210000|2022-02-17 14:30:10|35585.86|35585.86|35572.94|35572.94|35585.86|35585.86|35560.02|35560.02|0
1645108220000|2022-02-17 14:30:20|35568.63|35568.63|35536.71|35536.71|35568.63|35568.63|35528.09|35528.09|0
1645108230000|2022-02-17 14:30:30|35541.01|35541.01|35545.32|35545.32|35545.32|35545.32|35532.4|35532.4|0
1645108240000|2022-02-17 14:30:40|35541.01|35541.01|35577.24|35577.24|35577.24|35577.24|35541.01|35541.01|0
1645108250000|2022-02-17 14:30:50|35594.47|35594.47|35590.16|35590.16|35594.47|35594.47|35590.16|35590.16|0
1645108260000|2022-02-17 14:31:00|35594.47|35594.47|35577.24|35577.24|35594.47|35594.47|35568.63|35568.63|0
1645108270000|2022-02-17 14:31:10|35572.94|35572.94|35568.63|35568.63|35590.16|35590.16|35568.63|35568.63|0
1645108280000|2022-02-17 14:31:20|35581.55|35581.55|35585.86|35585.86|35585.86|35585.86|35581.55|35581.55|0
1645108290000|2022-02-17 14:31:30|35572.94|35572.94|35577.24|35577.24|35577.24|35577.24|35572.94|35572.94|0
1645108300000|2022-02-17 14:31:40|35581.55|35581.55|35579.77|35579.77|35581.55|35581.55|35579.77|35579.77|0
1645108310000|2022-02-17 14:31:50|35588.39|35588.39|35579.77|35579.77|35588.39|35588.39|35579.77|35579.77|0
1645108320000|2022-02-17 14:32:00|35575.47|35575.47|35584.08|35584.08|35584.08|35584.08|35575.47|35575.47|0
1645108330000|2022-02-17 14:32:10|35588.39|35588.39|35597|35597|35597|35597|35588.39|35588.39|0
1645108340000|2022-02-17 14:32:20|35601.3|35601.3|35600.55|35600.55|35601.3|35601.3|35597|35597|0
1645108350000|2022-02-17 14:32:30|35596.25|35596.25|35583.33|35583.33|35598.02|35598.02|35583.33|35583.33|0
1645108360000|2022-02-17 14:32:40|35581.55|35581.55|35583.33|35583.33|35583.33|35583.33|35581.55|35581.55|0
1645108370000|2022-02-17 14:32:50|35581.55|35581.55|35579.02|35579.02|35581.55|35581.55|35572.94|35572.94|0
1645108380000|2022-02-17 14:33:00|35583.33|35583.33|35583.33|35583.33|35583.33|35583.33|35583.33|35583.33|0
1645108400000|2022-02-17 14:33:20|35579.02|35579.02|35561.79|35561.79|35579.02|35579.02|35561.79|35561.79|0
1645108410000|2022-02-17 14:33:30|35558.24|35558.24|35571.16|35571.16|35571.16|35571.16|35558.24|35558.24|0
1645108420000|2022-02-17 14:33:40|35575.47|35575.47|35575.47|35575.47|35575.47|35575.47|35575.47|35575.47|0
1645108430000|2022-02-17 14:33:50|35579.77|35579.77|35571.16|35571.16|35579.77|35579.77|35571.16|35571.16|0
1645108440000|2022-02-17 14:34:00|35575.47|35575.47|35566.85|35566.85|35579.77|35579.77|35566.85|35566.85|0
1645108450000|2022-02-17 14:34:10|35562.55|35562.55|35562.55|35562.55|35562.55|35562.55|35562.55|35562.55|0
1645108460000|2022-02-17 14:34:20|35553.93|35553.93|35558.24|35558.24|35558.24|35558.24|35553.93|35553.93|0
1645108470000|2022-02-17 14:34:30|35556.46|35556.46|35565.08|35565.08|35565.08|35565.08|35556.46|35556.46|0
1645108480000|2022-02-17 14:34:40|35556.46|35556.46|35556.46|35556.46|35560.77|35560.77|35556.46|35556.46|0
1645108490000|2022-02-17 14:34:50|35560.77|35560.77|35560.77|35560.77|35560.77|35560.77|35560.77|35560.77|0
1645108500000|2022-02-17 14:35:00|35565.08|35565.08|35565.08|35565.08|35578|35578|35560.77|35560.77|0
1645108510000|2022-02-17 14:35:10|35560.77|35560.77|35577.24|35577.24|35577.24|35577.24|35560.77|35560.77|0
1645108520000|2022-02-17 14:35:20|35575.47|35575.47|35575.47|35575.47|35575.47|35575.47|35575.47|35575.47|0
1645108530000|2022-02-17 14:35:30|35577.24|35577.24|35581.55|35581.55|35581.55|35581.55|35577.24|35577.24|0
1645108540000|2022-02-17 14:35:40|35585.86|35585.86|35596.25|35596.25|35596.25|35596.25|35585.86|35585.86|0
1645108550000|2022-02-17 14:35:50|35590.16|35590.16|35590.16|35590.16|35590.16|35590.16|35590.16|35590.16|0
1645108560000|2022-02-17 14:36:00|35585.86|35585.86|35585.86|35585.86|35585.86|35585.86|35581.55|35581.55|0
1645108570000|2022-02-17 14:36:10|35590.16|35590.16|35594.47|35594.47|35594.47|35594.47|35590.16|35590.16|0
1645108580000|2022-02-17 14:36:20|35590.16|35590.16|35590.16|35590.16|35590.16|35590.16|35585.86|35585.86|0
1645108590000|2022-02-17 14:36:30|35594.47|35594.47|35594.47|35594.47|35598.78|35598.78|35590.16|35590.16|0
1645108600000|2022-02-17 14:36:40|35598.78|35598.78|35594.47|35594.47|35598.78|35598.78|35590.16|35590.16|0
1645108610000|2022-02-17 14:36:50|35603.08|35603.08|35603.08|35603.08|35603.08|35603.08|35603.08|35603.08|0
1645108620000|2022-02-17 14:37:00|35598.78|35598.78|35597|35597|35598.78|35598.78|35592.69|35592.69|0
1645108630000|2022-02-17 14:37:10|35595.22|35595.22|35595.22|35595.22|35599.53|35599.53|35590.91|35590.91|0
1645108640000|2022-02-17 14:37:20|35590.91|35590.91|35590.91|35590.91|35590.91|35590.91|35590.91|35590.91|0
1645108650000|2022-02-17 14:37:30|35586.61|35586.61|35586.61|35586.61|35590.91|35590.91|35586.61|35586.61|0
1645108680000|2022-02-17 14:38:00|35578|35578|35582.3|35582.3|35582.3|35582.3|35573.69|35573.69|0
1645108690000|2022-02-17 14:38:10|35578|35578|35582.3|35582.3|35582.3|35582.3|35573.69|35573.69|0
1645108700000|2022-02-17 14:38:20|35578|35578|35582.3|35582.3|35582.3|35582.3|35573.69|35573.69|0
1645108710000|2022-02-17 14:38:30|35578.75|35578.75|35578.75|35578.75|35578.75|35578.75|35578.75|35578.75|0
1645108720000|2022-02-17 14:38:40|35570.13|35570.13|35571.91|35571.91|35571.91|35571.91|35570.13|35570.13|0
1645108730000|2022-02-17 14:38:50|35576.22|35576.22|35576.22|35576.22|35576.22|35576.22|35576.22|35576.22|0
1645108740000|2022-02-17 14:39:00|35574.44|35574.44|35574.44|35574.44|35574.44|35574.44|35574.44|35574.44|0
1645108750000|2022-02-17 14:39:10|35578.75|35578.75|35570.13|35570.13|35578.75|35578.75|35570.13|35570.13|0
1645108760000|2022-02-17 14:39:20|35574.44|35574.44|35570.13|35570.13|35574.44|35574.44|35561.52|35561.52|0
1645108770000|2022-02-17 14:39:30|35568.36|35568.36|35559.74|35559.74|35568.36|35568.36|35559.74|35559.74|0
1645108780000|2022-02-17 14:39:40|35564.05|35564.05|35579.77|35579.77|35579.77|35579.77|35564.05|35564.05|0
1645108790000|2022-02-17 14:39:50|35575.47|35575.47|35575.47|35575.47|35575.47|35575.47|35575.47|35575.47|0
1645108800000|2022-02-17 14:40:00|35571.16|35571.16|35575.47|35575.47|35579.77|35579.77|35566.85|35566.85|0
1645108810000|2022-02-17 14:40:10|35571.16|35571.16|35566.85|35566.85|35571.16|35571.16|35566.85|35566.85|0
1645108820000|2022-02-17 14:40:20|35575.47|35575.47|35566.85|35566.85|35575.47|35575.47|35566.85|35566.85|0
1645108830000|2022-02-17 14:40:30|35562.55|35562.55|35584.08|35584.08|35584.08|35584.08|35562.55|35562.55|0
1645108840000|2022-02-17 14:40:40|35601.3|35601.3|35584.08|35584.08|35601.3|35601.3|35584.08|35584.08|0
1645108850000|2022-02-17 14:40:50|35582.3|35582.3|35603.83|35603.83|35612.45|35612.45|35578|35578|0
1645108860000|2022-02-17 14:41:00|35605.61|35605.61|35609.92|35609.92|35609.92|35609.92|35601.3|35601.3|0
1645108870000|2022-02-17 14:41:10|35614.22|35614.22|35614.22|35614.22|35616|35616|35609.92|35609.92|0
1645108880000|2022-02-17 14:41:20|35609.92|35609.92|35609.92|35609.92|35609.92|35609.92|35609.92|35609.92|0
1645108890000|2022-02-17 14:41:30|35614.22|35614.22|35618.53|35618.53|35622.84|35622.84|35614.22|35614.22|0
1645108900000|2022-02-17 14:41:40|35620.31|35620.31|35628.92|35628.92|35628.92|35628.92|35620.31|35620.31|0
1645108910000|2022-02-17 14:41:50|35637.53|35637.53|35633.23|35633.23|35637.53|35637.53|35633.23|35633.23|0
1645108920000|2022-02-17 14:42:00|35628.92|35628.92|35620.31|35620.31|35628.92|35628.92|35620.31|35620.31|0
1645108930000|2022-02-17 14:42:10|35616|35616|35620.31|35620.31|35620.31|35620.31|35616|35616|0
1645108940000|2022-02-17 14:42:20|35616|35616|35616|35616|35616|35616|35616|35616|0
1645108950000|2022-02-17 14:42:30|35611.69|35611.69|35603.08|35603.08|35616|35616|35603.08|35603.08|0
1645108970000|2022-02-17 14:42:50|35598.78|35598.78|35601.3|35601.3|35601.3|35601.3|35597|35597|0
1645108980000|2022-02-17 14:43:00|35605.61|35605.61|35601.3|35601.3|35605.61|35605.61|35597|35597|0
1645109000000|2022-02-17 14:43:20|35597|35597|35597|35597|35597|35597|35597|35597|0
1645109010000|2022-02-17 14:43:30|35601.3|35601.3|35605.61|35605.61|35605.61|35605.61|35601.3|35601.3|0
1645109020000|2022-02-17 14:43:40|35609.92|35609.92|35605.61|35605.61|35609.92|35609.92|35605.61|35605.61|0
1645109090000|2022-02-17 14:44:50|35599.53|35599.53|35609.92|35609.92|35609.92|35609.92|35599.53|35599.53|0
1645109100000|2022-02-17 14:45:00|35622.84|35622.84|35627.14|35627.14|35631.45|35631.45|35622.84|35622.84|0
1645109110000|2022-02-17 14:45:10|35622.84|35622.84|35627.14|35627.14|35627.14|35627.14|35622.84|35622.84|0
1645109120000|2022-02-17 14:45:20|35631.45|35631.45|35640.06|35640.06|35640.06|35640.06|35631.45|35631.45|0
1645109130000|2022-02-17 14:45:30|35635.76|35635.76|35650.45|35650.45|35650.45|35650.45|35635.76|35635.76|0
1645109140000|2022-02-17 14:45:40|35654.76|35654.76|35646.15|35646.15|35654.76|35654.76|35646.15|35646.15|0
1645109150000|2022-02-17 14:45:50|35654.76|35654.76|35663.37|35663.37|35663.37|35663.37|35654.76|35654.76|0
1645109160000|2022-02-17 14:46:00|35671.99|35671.99|35676.29|35676.29|35676.29|35676.29|35671.99|35671.99|0
1645109170000|2022-02-17 14:46:10|35680.6|35680.6|35680.6|35680.6|35682.38|35682.38|35680.6|35680.6|0
1645109180000|2022-02-17 14:46:20|35684.91|35684.91|35684.91|35684.91|35684.91|35684.91|35684.91|35684.91|0
1645109190000|2022-02-17 14:46:30|35686.68|35686.68|35697.82|35697.82|35697.82|35697.82|35684.91|35684.91|0
1645109200000|2022-02-17 14:46:40|35693.52|35693.52|35693.52|35693.52|35693.52|35693.52|35684.91|35684.91|0
1645109220000|2022-02-17 14:47:00|35689.21|35689.21|35689.21|35689.21|35689.21|35689.21|35689.21|35689.21|0
1645109230000|2022-02-17 14:47:10|35684.91|35684.91|35684.91|35684.91|35684.91|35684.91|35684.91|35684.91|0
1645109240000|2022-02-17 14:47:20|35680.6|35680.6|35684.91|35684.91|35684.91|35684.91|35680.6|35680.6|0
1645109250000|2022-02-17 14:47:30|35680.6|35680.6|35697.82|35697.82|35697.82|35697.82|35680.6|35680.6|0
1645109260000|2022-02-17 14:47:40|35689.21|35689.21|35693.52|35693.52|35693.52|35693.52|35689.21|35689.21|0
1645109270000|2022-02-17 14:47:50|35697.82|35697.82|35697.82|35697.82|35697.82|35697.82|35693.52|35693.52|0
1645109280000|2022-02-17 14:48:00|35689.21|35689.21|35684.91|35684.91|35689.21|35689.21|35684.91|35684.91|0
1645109290000|2022-02-17 14:48:10|35680.6|35680.6|35680.6|35680.6|35680.6|35680.6|35680.6|35680.6|0
1645109300000|2022-02-17 14:48:20|35676.29|35676.29|35676.29|35676.29|35676.29|35676.29|35676.29|35676.29|0
1645109310000|2022-02-17 14:48:30|35671.99|35671.99|35667.68|35667.68|35671.99|35671.99|35667.68|35667.68|0
1645109320000|2022-02-17 14:48:40|35676.29|35676.29|35663.37|35663.37|35676.29|35676.29|35663.37|35663.37|0
1645109330000|2022-02-17 14:48:50|35667.68|35667.68|35667.68|35667.68|35667.68|35667.68|35667.68|35667.68|0
1645109340000|2022-02-17 14:49:00|35659.07|35659.07|35663.37|35663.37|35671.99|35671.99|35659.07|35659.07|0
1645109350000|2022-02-17 14:49:10|35659.07|35659.07|35663.37|35663.37|35663.37|35663.37|35659.07|35659.07|0
1645109360000|2022-02-17 14:49:20|35659.07|35659.07|35663.37|35663.37|35663.37|35663.37|35659.07|35659.07|0
1645109370000|2022-02-17 14:49:30|35667.68|35667.68|35667.68|35667.68|35667.68|35667.68|35667.68|35667.68|0
1645109380000|2022-02-17 14:49:40|35676.29|35676.29|35674.51|35674.51|35684.91|35684.91|35674.51|35674.51|0
1645109400000|2022-02-17 14:50:00|35670.21|35670.21|35665.9|35665.9|35670.21|35670.21|35665.9|35665.9|0
1645109410000|2022-02-17 14:50:10|35652.98|35652.98|35657.29|35657.29|35657.29|35657.29|35652.98|35652.98|0
1645109420000|2022-02-17 14:50:20|35652.98|35652.98|35651.21|35651.21|35652.98|35652.98|35651.21|35651.21|0
1645109430000|2022-02-17 14:50:30|35646.9|35646.9|35646.9|35646.9|35646.9|35646.9|35646.9|35646.9|0
1645109440000|2022-02-17 14:50:40|35651.21|35651.21|35655.51|35655.51|35655.51|35655.51|35651.21|35651.21|0
1645109450000|2022-02-17 14:50:50|35651.21|35651.21|35655.51|35655.51|35655.51|35655.51|35651.21|35651.21|0
1645109460000|2022-02-17 14:51:00|35651.21|35651.21|35651.21|35651.21|35651.21|35651.21|35651.21|35651.21|0
1645109470000|2022-02-17 14:51:10|35655.51|35655.51|35655.51|35655.51|35655.51|35655.51|35653.73|35653.73|0
1645109480000|2022-02-17 14:51:20|35659.82|35659.82|35659.82|35659.82|35659.82|35659.82|35655.51|35655.51|0
1645109500000|2022-02-17 14:51:40|35655.51|35655.51|35657.29|35657.29|35657.29|35657.29|35655.51|35655.51|0
1645109510000|2022-02-17 14:51:50|35661.6|35661.6|35663.37|35663.37|35667.68|35667.68|35661.6|35661.6|0
1645109600000|2022-02-17 14:53:20|35681.35|35681.35|35681.35|35681.35|35681.35|35681.35|35681.35|35681.35|0
1645109610000|2022-02-17 14:53:30|35677.04|35677.04|35677.04|35677.04|35677.04|35677.04|35677.04|35677.04|0
1645109620000|2022-02-17 14:53:40|35672.74|35672.74|35672.74|35672.74|35672.74|35672.74|35672.74|35672.74|0
1645109630000|2022-02-17 14:53:50|35668.43|35668.43|35668.43|35668.43|35668.43|35668.43|35668.43|35668.43|0
1645109640000|2022-02-17 14:54:00|35658.04|35658.04|35658.04|35658.04|35658.04|35658.04|35658.04|35658.04|0
1645109650000|2022-02-17 14:54:10|35653.73|35653.73|35653.73|35653.73|35653.73|35653.73|35653.73|35653.73|0
1645109700000|2022-02-17 14:55:00|35655.51|35655.51|35659.07|35659.07|35659.07|35659.07|35651.21|35651.21|0
1645109720000|2022-02-17 14:55:20|35654.76|35654.76|35646.9|35646.9|35654.76|35654.76|35646.9|35646.9|0
1645109740000|2022-02-17 14:55:40|35648.68|35648.68|35652.98|35652.98|35652.98|35652.98|35648.68|35648.68|0
1645109750000|2022-02-17 14:55:50|35648.68|35648.68|35652.98|35652.98|35652.98|35652.98|35648.68|35648.68|0
1645109770000|2022-02-17 14:56:10|35648.68|35648.68|35648.68|35648.68|35648.68|35648.68|35648.68|35648.68|0
1645109780000|2022-02-17 14:56:20|35644.37|35644.37|35608.89|35608.89|35644.37|35644.37|35608.89|35608.89|0
1645109790000|2022-02-17 14:56:30|35613.2|35613.2|35617.51|35617.51|35617.51|35617.51|35613.2|35613.2|0
1645109850000|2022-02-17 14:57:30|35597.75|35597.75|35590.91|35590.91|35597.75|35597.75|35584.83|35584.83|0
1645109860000|2022-02-17 14:57:40|35595.22|35595.22|35595.22|35595.22|35595.22|35595.22|35595.22|35595.22|0
1645109870000|2022-02-17 14:57:50|35599.53|35599.53|35603.83|35603.83|35603.83|35603.83|35595.22|35595.22|0
1645109880000|2022-02-17 14:58:00|35599.53|35599.53|35603.83|35603.83|35603.83|35603.83|35599.53|35599.53|0
1645109890000|2022-02-17 14:58:10|35605.61|35605.61|35609.92|35609.92|35609.92|35609.92|35605.61|35605.61|0
1645109900000|2022-02-17 14:58:20|35603.83|35603.83|35597.75|35597.75|35603.83|35603.83|35597.75|35597.75|0
1645109930000|2022-02-17 14:58:50|35602.06|35602.06|35602.06|35602.06|35602.06|35602.06|35602.06|35602.06|0
1645109940000|2022-02-17 14:59:00|35597.75|35597.75|35593.44|35593.44|35597.75|35597.75|35593.44|35593.44|0
1645109960000|2022-02-17 14:59:20|35589.14|35589.14|35589.14|35589.14|35589.14|35589.14|35589.14|35589.14|0
1645109970000|2022-02-17 14:59:30|35593.44|35593.44|35599.53|35599.53|35599.53|35599.53|35593.44|35593.44|0
1645109990000|2022-02-17 14:59:50|35590.91|35590.91|35590.91|35590.91|35590.91|35590.91|35587.36|35587.36|0
1645110000000|2022-02-17 15:00:00|35595.22|35595.22|35582.3|35582.3|35595.22|35595.22|35582.3|35582.3|0
1645110010000|2022-02-17 15:00:10|35586.61|35586.61|35582.3|35582.3|35586.61|35586.61|35582.3|35582.3|0
1645110020000|2022-02-17 15:00:20|35586.61|35586.61|35586.61|35586.61|35586.61|35586.61|35586.61|35586.61|0
1645110040000|2022-02-17 15:00:40|35590.91|35590.91|35599.53|35599.53|35599.53|35599.53|35590.91|35590.91|0
1645110050000|2022-02-17 15:00:50|35597.75|35597.75|35606.36|35606.36|35606.36|35606.36|35597.75|35597.75|0
1645110060000|2022-02-17 15:01:00|35602.06|35602.06|35606.36|35606.36|35610.67|35610.67|35602.06|35602.06|0
1645110070000|2022-02-17 15:01:10|35602.06|35602.06|35606.36|35606.36|35606.36|35606.36|35602.06|35602.06|0
1645110080000|2022-02-17 15:01:20|35610.67|35610.67|35602.06|35602.06|35610.67|35610.67|35602.06|35602.06|0
1645110090000|2022-02-17 15:01:30|35597.75|35597.75|35593.44|35593.44|35597.75|35597.75|35593.44|35593.44|0
1645110100000|2022-02-17 15:01:40|35591.67|35591.67|35589.14|35589.14|35591.67|35591.67|35585.58|35585.58|0
1645110110000|2022-02-17 15:01:50|35584.83|35584.83|35584.83|35584.83|35584.83|35584.83|35584.83|35584.83|0
1645110120000|2022-02-17 15:02:00|35581.28|35581.28|35583.05|35583.05|35583.05|35583.05|35581.28|35581.28|0
1645110130000|2022-02-17 15:02:10|35578.75|35578.75|35552.91|35552.91|35578.75|35578.75|35552.91|35552.91|0
1645110140000|2022-02-17 15:02:20|35551.13|35551.13|35544.3|35544.3|35551.13|35551.13|35544.3|35544.3|0
1645110150000|2022-02-17 15:02:30|35548.6|35548.6|35552.91|35552.91|35552.91|35552.91|35548.6|35548.6|0
1645110160000|2022-02-17 15:02:40|35548.6|35548.6|35544.3|35544.3|35548.6|35548.6|35544.3|35544.3|0
1645110170000|2022-02-17 15:02:50|35540.74|35540.74|35548.6|35548.6|35548.6|35548.6|35540.74|35540.74|0
1645110180000|2022-02-17 15:03:00|35539.99|35539.99|35514.9|35514.9|35539.99|35539.99|35514.9|35514.9|0
1645110190000|2022-02-17 15:03:10|35511.35|35511.35|35521.74|35521.74|35521.74|35521.74|35502.73|35502.73|0
1645110200000|2022-02-17 15:03:20|35526.04|35526.04|35513.12|35513.12|35530.35|35530.35|35513.12|35513.12|0
1645110210000|2022-02-17 15:03:30|35521.74|35521.74|35521.74|35521.74|35521.74|35521.74|35521.74|35521.74|0
1645110220000|2022-02-17 15:03:40|35526.04|35526.04|35519.96|35519.96|35526.04|35526.04|35519.96|35519.96|0
1645110230000|2022-02-17 15:03:50|35524.27|35524.27|35528.57|35528.57|35528.57|35528.57|35524.27|35524.27|0
1645110240000|2022-02-17 15:04:00|35532.88|35532.88|35537.19|35537.19|35537.19|35537.19|35532.88|35532.88|0
1645110250000|2022-02-17 15:04:10|35541.49|35541.49|35545.8|35545.8|35545.8|35545.8|35541.49|35541.49|0
1645110260000|2022-02-17 15:04:20|35541.49|35541.49|35551.88|35551.88|35551.88|35551.88|35541.49|35541.49|0
1645110270000|2022-02-17 15:04:30|35547.58|35547.58|35547.58|35547.58|35547.58|35547.58|35547.58|35547.58|0
1645110280000|2022-02-17 15:04:40|35551.88|35551.88|35547.58|35547.58|35551.88|35551.88|35547.58|35547.58|0
1645110290000|2022-02-17 15:04:50|35551.88|35551.88|35551.88|35551.88|35551.88|35551.88|35551.88|35551.88|0
1645110300000|2022-02-17 15:05:00|35556.19|35556.19|35569.11|35569.11|35569.11|35569.11|35556.19|35556.19|0
1645110310000|2022-02-17 15:05:10|35564.8|35564.8|35554.41|35554.41|35564.8|35564.8|35552.64|35552.64|0
1645110320000|2022-02-17 15:05:20|35558.72|35558.72|35554.41|35554.41|35558.72|35558.72|35554.41|35554.41|0
1645110340000|2022-02-17 15:05:40|35563.03|35563.03|35563.03|35563.03|35563.03|35563.03|35563.03|35563.03|0
1645110350000|2022-02-17 15:05:50|35561.25|35561.25|35561.25|35561.25|35561.25|35561.25|35561.25|35561.25|0
1645110360000|2022-02-17 15:06:00|35565.55|35565.55|35569.11|35569.11|35577.72|35577.72|35565.55|35565.55|0
1645110370000|2022-02-17 15:06:10|35564.8|35564.8|35565.55|35565.55|35573.42|35573.42|35564.8|35564.8|0
1645110380000|2022-02-17 15:06:20|35569.86|35569.86|35569.86|35569.86|35569.86|35569.86|35565.55|35565.55|0
1645110390000|2022-02-17 15:06:30|35574.17|35574.17|35574.17|35574.17|35574.17|35574.17|35574.17|35574.17|0
1645110400000|2022-02-17 15:06:40|35578.47|35578.47|35578.47|35578.47|35578.47|35578.47|35578.47|35578.47|0
1645110410000|2022-02-17 15:06:50|35582.78|35582.78|35582.78|35582.78|35587.09|35587.09|35582.78|35582.78|0
1645110420000|2022-02-17 15:07:00|35581|35581|35581|35581|35581|35581|35581|35581|0
1645110440000|2022-02-17 15:07:20|35576.7|35576.7|35559.47|35559.47|35576.7|35576.7|35559.47|35559.47|0
1645110450000|2022-02-17 15:07:30|35563.78|35563.78|35568.08|35568.08|35568.08|35568.08|35563.78|35563.78|0
1645110460000|2022-02-17 15:07:40|35563.78|35563.78|35563.78|35563.78|35563.78|35563.78|35563.78|35563.78|0
1645110470000|2022-02-17 15:07:50|35559.47|35559.47|35555.16|35555.16|35559.47|35559.47|35555.16|35555.16|0
1645110490000|2022-02-17 15:08:10|35553.39|35553.39|35557.69|35557.69|35557.69|35557.69|35553.39|35553.39|0
1645110500000|2022-02-17 15:08:20|35553.39|35553.39|35544.77|35544.77|35553.39|35553.39|35544.77|35544.77|0
1645110520000|2022-02-17 15:08:40|35549.08|35549.08|35549.08|35549.08|35549.08|35549.08|35549.08|35549.08|0
1645110530000|2022-02-17 15:08:50|35562|35562|35562|35562|35562|35562|35562|35562|0
1645110540000|2022-02-17 15:09:00|35560.22|35560.22|35560.22|35560.22|35564.53|35564.53|35560.22|35560.22|0
1645110550000|2022-02-17 15:09:10|35555.92|35555.92|35573.14|35573.14|35573.14|35573.14|35555.92|35555.92|0
1645110560000|2022-02-17 15:09:20|35576.7|35576.7|35576.7|35576.7|35576.7|35576.7|35572.39|35572.39|0
1645110600000|2022-02-17 15:10:00|35558.45|35558.45|35554.14|35554.14|35558.45|35558.45|35554.14|35554.14|0
1645110610000|2022-02-17 15:10:10|35555.92|35555.92|35564.53|35564.53|35564.53|35564.53|35555.92|35555.92|0
1645110620000|2022-02-17 15:10:20|35577.45|35577.45|35573.14|35573.14|35577.45|35577.45|35573.14|35573.14|0
1645110630000|2022-02-17 15:10:30|35564.53|35564.53|35564.53|35564.53|35564.53|35564.53|35564.53|35564.53|0
1645110650000|2022-02-17 15:10:50|35573.14|35573.14|35576.7|35576.7|35576.7|35576.7|35573.14|35573.14|0
1645110660000|2022-02-17 15:11:00|35572.39|35572.39|35572.39|35572.39|35572.39|35572.39|35572.39|35572.39|0
1645110680000|2022-02-17 15:11:20|35576.7|35576.7|35581|35581|35581|35581|35576.7|35576.7|0
1645110700000|2022-02-17 15:11:40|35582.78|35582.78|35582.78|35582.78|35582.78|35582.78|35582.78|35582.78|0
1645110710000|2022-02-17 15:11:50|35587.09|35587.09|35587.09|35587.09|35587.09|35587.09|35587.09|35587.09|0
1645110720000|2022-02-17 15:12:00|35600.01|35600.01|35610.4|35610.4|35610.4|35610.4|35600.01|35600.01|0
1645110730000|2022-02-17 15:12:10|35614.7|35614.7|35614.7|35614.7|35614.7|35614.7|35614.7|35614.7|0
1645110740000|2022-02-17 15:12:20|35610.4|35610.4|35614.7|35614.7|35614.7|35614.7|35610.4|35610.4|0
1645110750000|2022-02-17 15:12:30|35610.4|35610.4|35606.09|35606.09|35614.7|35614.7|35606.09|35606.09|0
1645110760000|2022-02-17 15:12:40|35604.31|35604.31|35600.01|35600.01|35604.31|35604.31|35600.01|35600.01|0
1645110770000|2022-02-17 15:12:50|35607.12|35607.12|35607.12|35607.12|35607.12|35607.12|35607.12|35607.12|0
1645110780000|2022-02-17 15:13:00|35611.42|35611.42|35611.42|35611.42|35615.73|35615.73|35611.42|35611.42|0
1645110790000|2022-02-17 15:13:10|35615.73|35615.73|35624.34|35624.34|35624.34|35624.34|35615.73|35615.73|0
1645110810000|2022-02-17 15:13:30|35620.79|35620.79|35599.25|35599.25|35620.79|35620.79|35599.25|35599.25|0
1645110820000|2022-02-17 15:13:40|35602.81|35602.81|35594.95|35594.95|35602.81|35602.81|35594.95|35594.95|0
1645110830000|2022-02-17 15:13:50|35599.25|35599.25|35599.25|35599.25|35599.25|35599.25|35599.25|35599.25|0
1645110840000|2022-02-17 15:14:00|35594.95|35594.95|35594.95|35594.95|35594.95|35594.95|35594.95|35594.95|0
1645110850000|2022-02-17 15:14:10|35590.64|35590.64|35590.64|35590.64|35590.64|35590.64|35590.64|35590.64|0
1645110860000|2022-02-17 15:14:20|35594.2|35594.2|35598.5|35598.5|35598.5|35598.5|35594.2|35594.2|0
1645110870000|2022-02-17 15:14:30|35602.81|35602.81|35602.81|35602.81|35602.81|35602.81|35602.81|35602.81|0
1645110880000|2022-02-17 15:14:40|35615.73|35615.73|35607.12|35607.12|35615.73|35615.73|35607.12|35607.12|0
1645110890000|2022-02-17 15:14:50|35602.81|35602.81|35602.81|35602.81|35602.81|35602.81|35598.5|35598.5|0
1645110900000|2022-02-17 15:15:00|35607.12|35607.12|35607.12|35607.12|35607.12|35607.12|35607.12|35607.12|0
1645110910000|2022-02-17 15:15:10|35611.42|35611.42|35607.12|35607.12|35611.42|35611.42|35607.12|35607.12|0
1645110930000|2022-02-17 15:15:30|35611.42|35611.42|35611.42|35611.42|35611.42|35611.42|35611.42|35611.42|0
1645110950000|2022-02-17 15:15:50|35624.34|35624.34|35628.65|35628.65|35628.65|35628.65|35624.34|35624.34|0
1645110960000|2022-02-17 15:16:00|35624.34|35624.34|35632.95|35632.95|35637.26|35637.26|35624.34|35624.34|0
1645110990000|2022-02-17 15:16:30|35637.26|35637.26|35637.26|35637.26|35637.26|35637.26|35637.26|35637.26|0
1645111000000|2022-02-17 15:16:40|35641.57|35641.57|35641.57|35641.57|35641.57|35641.57|35641.57|35641.57|0
1645111010000|2022-02-17 15:16:50|35645.87|35645.87|35645.87|35645.87|35645.87|35645.87|35645.87|35645.87|0
1645111020000|2022-02-17 15:17:00|35637.26|35637.26|35637.26|35637.26|35637.26|35637.26|35637.26|35637.26|0
1645111040000|2022-02-17 15:17:20|35635.48|35635.48|35635.48|35635.48|35635.48|35635.48|35635.48|35635.48|0
1645111050000|2022-02-17 15:17:30|35639.79|35639.79|35644.1|35644.1|35644.1|35644.1|35639.79|35639.79|0
1645111060000|2022-02-17 15:17:40|35648.4|35648.4|35648.4|35648.4|35648.4|35648.4|35648.4|35648.4|0
1645111070000|2022-02-17 15:17:50|35644.1|35644.1|35644.1|35644.1|35644.1|35644.1|35644.1|35644.1|0
1645111080000|2022-02-17 15:18:00|35631.18|35631.18|35639.79|35639.79|35639.79|35639.79|35631.18|35631.18|0
1645111100000|2022-02-17 15:18:20|35648.4|35648.4|35648.4|35648.4|35648.4|35648.4|35648.4|35648.4|0
1645111130000|2022-02-17 15:18:50|35657.02|35657.02|35657.02|35657.02|35657.02|35657.02|35657.02|35657.02|0
1645111140000|2022-02-17 15:19:00|35660.57|35660.57|35660.57|35660.57|35660.57|35660.57|35660.57|35660.57|0
1645111160000|2022-02-17 15:19:20|35662.35|35662.35|35688.19|35688.19|35688.19|35688.19|35662.35|35662.35|0
1645111170000|2022-02-17 15:19:30|35689.96|35689.96|35685.66|35685.66|35689.96|35689.96|35685.66|35685.66|0
1645111180000|2022-02-17 15:19:40|35689.96|35689.96|35688.19|35688.19|35689.96|35689.96|35688.19|35688.19|0
1645111190000|2022-02-17 15:19:50|35692.49|35692.49|35689.96|35689.96|35694.27|35694.27|35689.96|35689.96|0
1645111200000|2022-02-17 15:20:00|35685.66|35685.66|35689.96|35689.96|35689.96|35689.96|35685.66|35685.66|0
1645111210000|2022-02-17 15:20:10|35694.27|35694.27|35694.27|35694.27|35694.27|35694.27|35689.96|35689.96|0
1645111220000|2022-02-17 15:20:20|35689.96|35689.96|35689.96|35689.96|35689.96|35689.96|35689.96|35689.96|0
1645111230000|2022-02-17 15:20:30|35685.66|35685.66|35681.35|35681.35|35685.66|35685.66|35681.35|35681.35|0
1645111250000|2022-02-17 15:20:50|35685.66|35685.66|35693.52|35693.52|35693.52|35693.52|35685.66|35685.66|0
1645111260000|2022-02-17 15:21:00|35689.21|35689.21|35689.21|35689.21|35689.21|35689.21|35689.21|35689.21|0
1645111280000|2022-02-17 15:21:20|35684.91|35684.91|35684.91|35684.91|35684.91|35684.91|35684.91|35684.91|0
1645111300000|2022-02-17 15:21:40|35688.46|35688.46|35688.46|35688.46|35688.46|35688.46|35688.46|35688.46|0
1645111310000|2022-02-17 15:21:50|35697.07|35697.07|35697.07|35697.07|35697.07|35697.07|35697.07|35697.07|0
1645111320000|2022-02-17 15:22:00|35692.77|35692.77|35690.99|35690.99|35692.77|35692.77|35690.99|35690.99|0
1645111330000|2022-02-17 15:22:10|35695.3|35695.3|35699.6|35699.6|35699.6|35699.6|35695.3|35695.3|0
1645111340000|2022-02-17 15:22:20|35695.3|35695.3|35695.3|35695.3|35695.3|35695.3|35695.3|35695.3|0
1645111360000|2022-02-17 15:22:40|35703.91|35703.91|35695.3|35695.3|35703.91|35703.91|35695.3|35695.3|0
1645111370000|2022-02-17 15:22:50|35690.99|35690.99|35690.99|35690.99|35690.99|35690.99|35690.99|35690.99|0
1645111380000|2022-02-17 15:23:00|35695.3|35695.3|35695.3|35695.3|35695.3|35695.3|35695.3|35695.3|0
1645111390000|2022-02-17 15:23:10|35690.99|35690.99|35690.99|35690.99|35690.99|35690.99|35690.99|35690.99|0
1645111420000|2022-02-17 15:23:40|35695.3|35695.3|35695.3|35695.3|35695.3|35695.3|35695.3|35695.3|0
1645111440000|2022-02-17 15:24:00|35699.6|35699.6|35691.74|35691.74|35699.6|35699.6|35687.43|35687.43|0
1645111450000|2022-02-17 15:24:10|35696.05|35696.05|35696.05|35696.05|35696.05|35696.05|35696.05|35696.05|0
1645111470000|2022-02-17 15:24:30|35691.74|35691.74|35691.74|35691.74|35691.74|35691.74|35691.74|35691.74|0
1645111480000|2022-02-17 15:24:40|35689.96|35689.96|35689.96|35689.96|35689.96|35689.96|35685.66|35685.66|0
1645111490000|2022-02-17 15:24:50|35685.66|35685.66|35685.66|35685.66|35685.66|35685.66|35685.66|35685.66|0
1645111500000|2022-02-17 15:25:00|35681.35|35681.35|35681.35|35681.35|35681.35|35681.35|35681.35|35681.35|0
1645111510000|2022-02-17 15:25:10|35677.04|35677.04|35677.04|35677.04|35677.04|35677.04|35677.04|35677.04|0
1645111520000|2022-02-17 15:25:20|35675.27|35675.27|35675.27|35675.27|35675.27|35675.27|35675.27|35675.27|0
1645111540000|2022-02-17 15:25:40|35666.65|35666.65|35670.96|35670.96|35670.96|35670.96|35666.65|35666.65|0
1645111550000|2022-02-17 15:25:50|35669.18|35669.18|35673.49|35673.49|35677.8|35677.8|35669.18|35669.18|0
1645111560000|2022-02-17 15:26:00|35669.18|35669.18|35669.18|35669.18|35669.18|35669.18|35669.18|35669.18|0
1645111570000|2022-02-17 15:26:10|35670.96|35670.96|35670.96|35670.96|35670.96|35670.96|35670.96|35670.96|0
1645111580000|2022-02-17 15:26:20|35679.57|35679.57|35679.57|35679.57|35679.57|35679.57|35679.57|35679.57|0
1645111610000|2022-02-17 15:26:50|35675.27|35675.27|35675.27|35675.27|35675.27|35675.27|35675.27|35675.27|0
1645111630000|2022-02-17 15:27:10|35679.57|35679.57|35679.57|35679.57|35679.57|35679.57|35679.57|35679.57|0
1645111650000|2022-02-17 15:27:30|35683.88|35683.88|35683.88|35683.88|35683.88|35683.88|35683.88|35683.88|0
1645111660000|2022-02-17 15:27:40|35688.19|35688.19|35688.19|35688.19|35688.19|35688.19|35688.19|35688.19|0
1645111670000|2022-02-17 15:27:50|35692.49|35692.49|35692.49|35692.49|35692.49|35692.49|35692.49|35692.49|0
1645111690000|2022-02-17 15:28:10|35694.27|35694.27|35694.27|35694.27|35694.27|35694.27|35694.27|35694.27|0
1645111720000|2022-02-17 15:28:40|35689.96|35689.96|35703.91|35703.91|35703.91|35703.91|35689.96|35689.96|0
1645111740000|2022-02-17 15:29:00|35708.21|35708.21|35716.83|35716.83|35716.83|35716.83|35703.91|35703.91|0
1645111750000|2022-02-17 15:29:10|35712.52|35712.52|35712.52|35712.52|35712.52|35712.52|35712.52|35712.52|0
1645111760000|2022-02-17 15:29:20|35716.83|35716.83|35725.44|35725.44|35725.44|35725.44|35716.83|35716.83|0
1645111770000|2022-02-17 15:29:30|35721.13|35721.13|35716.83|35716.83|35721.13|35721.13|35716.83|35716.83|0
1645111780000|2022-02-17 15:29:40|35721.13|35721.13|35721.13|35721.13|35721.13|35721.13|35721.13|35721.13|0
1645111790000|2022-02-17 15:29:50|35725.44|35725.44|35725.44|35725.44|35730.77|35730.77|35722.91|35722.91|0
1645111800000|2022-02-17 15:30:00|35716.83|35716.83|35715.05|35715.05|35716.83|35716.83|35715.05|35715.05|0
1645111810000|2022-02-17 15:30:10|35732.28|35732.28|35727.97|35727.97|35732.28|35732.28|35727.97|35727.97|0
1645111820000|2022-02-17 15:30:20|35723.66|35723.66|35723.66|35723.66|35723.66|35723.66|35723.66|35723.66|0
1645111830000|2022-02-17 15:30:30|35738.36|35738.36|35729.75|35729.75|35738.36|35738.36|35729.75|35729.75|0
1645111840000|2022-02-17 15:30:40|35725.44|35725.44|35729.75|35729.75|35729.75|35729.75|35725.44|35725.44|0
1645111860000|2022-02-17 15:31:00|35734.05|35734.05|35738.36|35738.36|35746.97|35746.97|35734.05|35734.05|0
1645111870000|2022-02-17 15:31:10|35751.28|35751.28|35746.97|35746.97|35751.28|35751.28|35746.97|35746.97|0
1645111880000|2022-02-17 15:31:20|35751.28|35751.28|35746.97|35746.97|35751.28|35751.28|35742.67|35742.67|0
1645111890000|2022-02-17 15:31:30|35742.67|35742.67|35746.97|35746.97|35746.97|35746.97|35742.67|35742.67|0
1645111910000|2022-02-17 15:31:50|35751.28|35751.28|35751.28|35751.28|35751.28|35751.28|35751.28|35751.28|0
1645111920000|2022-02-17 15:32:00|35755.59|35755.59|35755.59|35755.59|35755.59|35755.59|35755.59|35755.59|0
1645111930000|2022-02-17 15:32:10|35759.89|35759.89|35759.89|35759.89|35759.89|35759.89|35755.59|35755.59|0
1645111940000|2022-02-17 15:32:20|35755.59|35755.59|35755.59|35755.59|35755.59|35755.59|35755.59|35755.59|0
1645111970000|2022-02-17 15:32:50|35759.89|35759.89|35764.2|35764.2|35764.2|35764.2|35759.89|35759.89|0
1645111980000|2022-02-17 15:33:00|35768.51|35768.51|35768.51|35768.51|35768.51|35768.51|35764.2|35764.2|0
1645112000000|2022-02-17 15:33:20|35764.2|35764.2|35764.2|35764.2|35764.2|35764.2|35764.2|35764.2|0
1645112010000|2022-02-17 15:33:30|35768.51|35768.51|35772.81|35772.81|35772.81|35772.81|35768.51|35768.51|0
1645112020000|2022-02-17 15:33:40|35777.12|35777.12|35777.12|35777.12|35777.12|35777.12|35777.12|35777.12|0
1645112030000|2022-02-17 15:33:50|35772.81|35772.81|35764.2|35764.2|35772.81|35772.81|35764.2|35764.2|0
1645112060000|2022-02-17 15:34:20|35759.89|35759.89|35752.03|35752.03|35759.89|35759.89|35751.28|35751.28|0
1645112070000|2022-02-17 15:34:30|35747.73|35747.73|35747.73|35747.73|35747.73|35747.73|35743.42|35743.42|0
1645112080000|2022-02-17 15:34:40|35752.03|35752.03|35752.03|35752.03|35752.03|35752.03|35752.03|35752.03|0
1645112090000|2022-02-17 15:34:50|35756.34|35756.34|35756.34|35756.34|35756.34|35756.34|35752.03|35752.03|0
1645112100000|2022-02-17 15:35:00|35752.03|35752.03|35747.73|35747.73|35752.03|35752.03|35747.73|35747.73|0
1645112120000|2022-02-17 15:35:20|35752.03|35752.03|35743.42|35743.42|35752.03|35752.03|35743.42|35743.42|0
1645112130000|2022-02-17 15:35:30|35741.64|35741.64|35747.73|35747.73|35747.73|35747.73|35741.64|35741.64|0
1645112140000|2022-02-17 15:35:40|35756.34|35756.34|35756.34|35756.34|35756.34|35756.34|35756.34|35756.34|0
1645112150000|2022-02-17 15:35:50|35758.12|35758.12|35758.12|35758.12|35758.12|35758.12|35758.12|35758.12|0
1645112210000|2022-02-17 15:36:50|35752.03|35752.03|35747.73|35747.73|35752.03|35752.03|35747.73|35747.73|0
1645112250000|2022-02-17 15:37:30|35752.03|35752.03|35752.03|35752.03|35752.03|35752.03|35752.03|35752.03|0
1645112270000|2022-02-17 15:37:50|35747.73|35747.73|35743.42|35743.42|35747.73|35747.73|35743.42|35743.42|0
1645112290000|2022-02-17 15:38:10|35734.81|35734.81|35737.33|35737.33|35737.33|35737.33|35733.03|35733.03|0
1645112300000|2022-02-17 15:38:20|35733.03|35733.03|35733.03|35733.03|35733.03|35733.03|35733.03|35733.03|0
1645112310000|2022-02-17 15:38:30|35728.72|35728.72|35733.03|35733.03|35733.03|35733.03|35728.72|35728.72|0
1645112340000|2022-02-17 15:39:00|35737.33|35737.33|35739.11|35739.11|35739.11|35739.11|35737.33|35737.33|0
1645112350000|2022-02-17 15:39:10|35734.81|35734.81|35740.89|35740.89|35740.89|35740.89|35734.81|35734.81|0
1645112370000|2022-02-17 15:39:30|35736.58|35736.58|35734.81|35734.81|35736.58|35736.58|35734.81|35734.81|0
1645112390000|2022-02-17 15:39:50|35730.5|35730.5|35730.5|35730.5|35730.5|35730.5|35730.5|35730.5|0
1645112400000|2022-02-17 15:40:00|35726.19|35726.19|35730.5|35730.5|35730.5|35730.5|35726.19|35726.19|0
1645112410000|2022-02-17 15:40:10|35734.81|35734.81|35734.81|35734.81|35734.81|35734.81|35734.81|35734.81|0
1645112430000|2022-02-17 15:40:30|35730.5|35730.5|35726.19|35726.19|35730.5|35730.5|35726.19|35726.19|0
1645112440000|2022-02-17 15:40:40|35727.97|35727.97|35727.97|35727.97|35727.97|35727.97|35727.97|35727.97|0
1645112450000|2022-02-17 15:40:50|35732.28|35732.28|35730.5|35730.5|35732.28|35732.28|35730.5|35730.5|0
1645112460000|2022-02-17 15:41:00|35726.19|35726.19|35726.19|35726.19|35726.19|35726.19|35726.19|35726.19|0
1645112480000|2022-02-17 15:41:20|35730.5|35730.5|35730.5|35730.5|35730.5|35730.5|35730.5|35730.5|0
1645112510000|2022-02-17 15:41:50|35732.28|35732.28|35710.74|35710.74|35732.28|35732.28|35710.74|35710.74|0
1645112530000|2022-02-17 15:42:10|35719.36|35719.36|35719.36|35719.36|35719.36|35719.36|35719.36|35719.36|0
1645112540000|2022-02-17 15:42:20|35722.91|35722.91|35722.91|35722.91|35722.91|35722.91|35721.13|35721.13|0
1645112550000|2022-02-17 15:42:30|35727.22|35727.22|35727.22|35727.22|35727.22|35727.22|35727.22|35727.22|0
1645112560000|2022-02-17 15:42:40|35722.91|35722.91|35718.6|35718.6|35722.91|35722.91|35718.6|35718.6|0
1645112570000|2022-02-17 15:42:50|35722.91|35722.91|35722.91|35722.91|35722.91|35722.91|35722.91|35722.91|0
1645112580000|2022-02-17 15:43:00|35718.6|35718.6|35714.3|35714.3|35718.6|35718.6|35714.3|35714.3|0
1645112590000|2022-02-17 15:43:10|35727.22|35727.22|35727.22|35727.22|35727.22|35727.22|35727.22|35727.22|0
1645112610000|2022-02-17 15:43:30|35722.91|35722.91|35718.6|35718.6|35722.91|35722.91|35718.6|35718.6|0
1645112620000|2022-02-17 15:43:40|35716.83|35716.83|35718.6|35718.6|35718.6|35718.6|35716.83|35716.83|0
1645112630000|2022-02-17 15:43:50|35722.91|35722.91|35705.69|35705.69|35722.91|35722.91|35705.69|35705.69|0
1645112640000|2022-02-17 15:44:00|35714.3|35714.3|35714.3|35714.3|35714.3|35714.3|35714.3|35714.3|0
1645112650000|2022-02-17 15:44:10|35718.6|35718.6|35718.6|35718.6|35718.6|35718.6|35718.6|35718.6|0
1645112670000|2022-02-17 15:44:30|35720.38|35720.38|35720.38|35720.38|35720.38|35720.38|35720.38|35720.38|0
1645112680000|2022-02-17 15:44:40|35724.69|35724.69|35724.69|35724.69|35724.69|35724.69|35724.69|35724.69|0
1645112690000|2022-02-17 15:44:50|35728.99|35728.99|35728.99|35728.99|35728.99|35728.99|35728.99|35728.99|0
1645112700000|2022-02-17 15:45:00|35724.69|35724.69|35724.69|35724.69|35724.69|35724.69|35724.69|35724.69|0
1645112710000|2022-02-17 15:45:10|35720.38|35720.38|35720.38|35720.38|35720.38|35720.38|35720.38|35720.38|0
1645112720000|2022-02-17 15:45:20|35718.6|35718.6|35722.91|35722.91|35722.91|35722.91|35718.6|35718.6|0
1645112730000|2022-02-17 15:45:30|35718.6|35718.6|35714.3|35714.3|35718.6|35718.6|35714.3|35714.3|0
1645112740000|2022-02-17 15:45:40|35718.6|35718.6|35718.6|35718.6|35718.6|35718.6|35718.6|35718.6|0
1645112750000|2022-02-17 15:45:50|35716.83|35716.83|35712.52|35712.52|35716.83|35716.83|35712.52|35712.52|0
1645112760000|2022-02-17 15:46:00|35721.13|35721.13|35716.83|35716.83|35721.13|35721.13|35716.83|35716.83|0
1645112770000|2022-02-17 15:46:10|35718.6|35718.6|35733.3|35733.3|35733.3|35733.3|35718.6|35718.6|0
1645112900000|2022-02-17 15:48:20|35703.91|35703.91|35705.69|35705.69|35705.69|35705.69|35703.91|35703.91|0
1645112910000|2022-02-17 15:48:30|35709.24|35709.24|35709.24|35709.24|35709.24|35709.24|35709.24|35709.24|0
1645112920000|2022-02-17 15:48:40|35711.02|35711.02|35711.02|35711.02|35711.02|35711.02|35711.02|35711.02|0
1645112930000|2022-02-17 15:48:50|35719.63|35719.63|35723.94|35723.94|35723.94|35723.94|35719.63|35719.63|0
1645112940000|2022-02-17 15:49:00|35728.24|35728.24|35728.24|35728.24|35728.24|35728.24|35728.24|35728.24|0
1645112950000|2022-02-17 15:49:10|35723.94|35723.94|35722.16|35722.16|35723.94|35723.94|35719.63|35719.63|0
1645112980000|2022-02-17 15:49:40|35726.47|35726.47|35726.47|35726.47|35726.47|35726.47|35726.47|35726.47|0
1645113000000|2022-02-17 15:50:00|35730.77|35730.77|35730.77|35730.77|35730.77|35730.77|35726.47|35726.47|0
1645113010000|2022-02-17 15:50:10|35722.16|35722.16|35722.16|35722.16|35722.16|35722.16|35722.16|35722.16|0
1645113020000|2022-02-17 15:50:20|35726.47|35726.47|35730.77|35730.77|35730.77|35730.77|35726.47|35726.47|0
1645113030000|2022-02-17 15:50:30|35735.08|35735.08|35735.08|35735.08|35735.08|35735.08|35735.08|35735.08|0
1645113040000|2022-02-17 15:50:40|35730.77|35730.77|35735.08|35735.08|35735.08|35735.08|35730.77|35730.77|0
1645113050000|2022-02-17 15:50:50|35739.39|35739.39|35735.08|35735.08|35739.39|35739.39|35735.08|35735.08|0
1645113060000|2022-02-17 15:51:00|35739.39|35739.39|35739.39|35739.39|35739.39|35739.39|35739.39|35739.39|0
1645113080000|2022-02-17 15:51:20|35737.61|35737.61|35737.61|35737.61|35737.61|35737.61|35737.61|35737.61|0
1645113090000|2022-02-17 15:51:30|35728.99|35728.99|35728.99|35728.99|35728.99|35728.99|35728.99|35728.99|0
1645113110000|2022-02-17 15:51:50|35733.3|35733.3|35733.3|35733.3|35733.3|35733.3|35733.3|35733.3|0
1645113120000|2022-02-17 15:52:00|35737.61|35737.61|35739.39|35739.39|35739.39|35739.39|35737.61|35737.61|0
1645113140000|2022-02-17 15:52:20|35735.08|35735.08|35735.08|35735.08|35735.08|35735.08|35735.08|35735.08|0
1645113150000|2022-02-17 15:52:30|35743.69|35743.69|35743.69|35743.69|35743.69|35743.69|35743.69|35743.69|0
1645113160000|2022-02-17 15:52:40|35739.39|35739.39|35739.39|35739.39|35739.39|35739.39|35739.39|35739.39|0
1645113170000|2022-02-17 15:52:50|35743.69|35743.69|35743.69|35743.69|35743.69|35743.69|35743.69|35743.69|0
1645113180000|2022-02-17 15:53:00|35748|35748|35752.3|35752.3|35752.3|35752.3|35748|35748|0
1645113200000|2022-02-17 15:53:20|35760.92|35760.92|35760.92|35760.92|35760.92|35760.92|35760.92|35760.92|0
1645113210000|2022-02-17 15:53:30|35765.22|35765.22|35765.22|35765.22|35765.22|35765.22|35765.22|35765.22|0
1645113220000|2022-02-17 15:53:40|35760.92|35760.92|35771.31|35771.31|35771.31|35771.31|35760.92|35760.92|0
1645113230000|2022-02-17 15:53:50|35773.08|35773.08|35768.78|35768.78|35777.39|35777.39|35768.78|35768.78|0
1645113240000|2022-02-17 15:54:00|35767|35767|35767|35767|35767|35767|35767|35767|0
1645113250000|2022-02-17 15:54:10|35762.69|35762.69|35760.92|35760.92|35762.69|35762.69|35760.92|35760.92|0
1645113260000|2022-02-17 15:54:20|35769.53|35769.53|35769.53|35769.53|35769.53|35769.53|35769.53|35769.53|0
1645113280000|2022-02-17 15:54:40|35771.31|35771.31|35775.61|35775.61|35775.61|35775.61|35771.31|35771.31|0
1645113290000|2022-02-17 15:54:50|35779.92|35779.92|35779.92|35779.92|35779.92|35779.92|35779.92|35779.92|0
1645113300000|2022-02-17 15:55:00|35784.23|35784.23|35784.23|35784.23|35784.23|35784.23|35784.23|35784.23|0
1645113320000|2022-02-17 15:55:20|35788.53|35788.53|35792.84|35792.84|35797.15|35797.15|35788.53|35788.53|0
1645113330000|2022-02-17 15:55:30|35794.62|35794.62|35794.62|35794.62|35796.39|35796.39|35794.62|35794.62|0
1645113350000|2022-02-17 15:55:50|35790.31|35790.31|35790.31|35790.31|35790.31|35790.31|35790.31|35790.31|0
1645113360000|2022-02-17 15:56:00|35788.53|35788.53|35775.61|35775.61|35788.53|35788.53|35767|35767|0
1645113380000|2022-02-17 15:56:20|35771.31|35771.31|35767|35767|35771.31|35771.31|35767|35767|0
1645113400000|2022-02-17 15:56:40|35771.31|35771.31|35771.31|35771.31|35771.31|35771.31|35771.31|35771.31|0
1645113410000|2022-02-17 15:56:50|35767|35767|35765.22|35765.22|35767|35767|35765.22|35765.22|0
1645113420000|2022-02-17 15:57:00|35760.92|35760.92|35760.92|35760.92|35760.92|35760.92|35760.92|35760.92|0
1645113430000|2022-02-17 15:57:10|35756.61|35756.61|35756.61|35756.61|35756.61|35756.61|35756.61|35756.61|0
1645113440000|2022-02-17 15:57:20|35752.3|35752.3|35752.3|35752.3|35752.3|35752.3|35752.3|35752.3|0
1645113450000|2022-02-17 15:57:30|35746.22|35746.22|35759.14|35759.14|35759.14|35759.14|35746.22|35746.22|0
1645113480000|2022-02-17 15:58:00|35760.92|35760.92|35765.22|35765.22|35769.53|35769.53|35760.92|35760.92|0
1645113490000|2022-02-17 15:58:10|35760.92|35760.92|35760.92|35760.92|35760.92|35760.92|35760.92|35760.92|0
1645113500000|2022-02-17 15:58:20|35756.61|35756.61|35756.61|35756.61|35756.61|35756.61|35756.61|35756.61|0
1645113510000|2022-02-17 15:58:30|35758.39|35758.39|35758.39|35758.39|35758.39|35758.39|35758.39|35758.39|0
1645113520000|2022-02-17 15:58:40|35754.08|35754.08|35758.39|35758.39|35758.39|35758.39|35754.08|35754.08|0
1645113530000|2022-02-17 15:58:50|35767|35767|35767|35767|35767|35767|35767|35767|0
1645113540000|2022-02-17 15:59:00|35762.69|35762.69|35762.69|35762.69|35762.69|35762.69|35762.69|35762.69|0
1645113570000|2022-02-17 15:59:30|35767|35767|35765.22|35765.22|35767|35767|35760.92|35760.92|0
1645113590000|2022-02-17 15:59:50|35767|35767|35767|35767|35767|35767|35767|35767|0
1645113600000|2022-02-17 16:00:00|35762.69|35762.69|35758.39|35758.39|35762.69|35762.69|35758.39|35758.39|0
1645113610000|2022-02-17 16:00:10|35762.69|35762.69|35762.69|35762.69|35762.69|35762.69|35762.69|35762.69|0
1645113620000|2022-02-17 16:00:20|35767|35767|35767|35767|35767|35767|35767|35767|0
1645113630000|2022-02-17 16:00:30|35771.31|35771.31|35775.61|35775.61|35775.61|35775.61|35771.31|35771.31|0
1645113640000|2022-02-17 16:00:40|35779.92|35779.92|35775.61|35775.61|35779.92|35779.92|35775.61|35775.61|0
1645113660000|2022-02-17 16:01:00|35779.92|35779.92|35779.92|35779.92|35779.92|35779.92|35779.92|35779.92|0
1645113680000|2022-02-17 16:01:20|35788.53|35788.53|35788.53|35788.53|35788.53|35788.53|35788.53|35788.53|0
1645113690000|2022-02-17 16:01:30|35779.92|35779.92|35779.92|35779.92|35779.92|35779.92|35779.92|35779.92|0
1645113700000|2022-02-17 16:01:40|35784.23|35784.23|35784.23|35784.23|35784.23|35784.23|35784.23|35784.23|0
1645113710000|2022-02-17 16:01:50|35779.92|35779.92|35779.92|35779.92|35779.92|35779.92|35779.92|35779.92|0
1645113740000|2022-02-17 16:02:20|35775.61|35775.61|35775.61|35775.61|35775.61|35775.61|35775.61|35775.61|0
1645113760000|2022-02-17 16:02:40|35779.92|35779.92|35779.92|35779.92|35779.92|35779.92|35779.92|35779.92|0
1645113780000|2022-02-17 16:03:00|35784.23|35784.23|35788.53|35788.53|35788.53|35788.53|35784.23|35784.23|0
1645113790000|2022-02-17 16:03:10|35784.23|35784.23|35788.53|35788.53|35792.84|35792.84|35784.23|35784.23|0
1645113820000|2022-02-17 16:03:40|35792.84|35792.84|35792.84|35792.84|35792.84|35792.84|35792.84|35792.84|0
1645113840000|2022-02-17 16:04:00|35788.53|35788.53|35788.53|35788.53|35788.53|35788.53|35788.53|35788.53|0
1645113850000|2022-02-17 16:04:10|35784.23|35784.23|35778.14|35778.14|35784.23|35784.23|35778.14|35778.14|0
1645113870000|2022-02-17 16:04:30|35782.45|35782.45|35782.45|35782.45|35782.45|35782.45|35782.45|35782.45|0
1645113880000|2022-02-17 16:04:40|35786.76|35786.76|35786.76|35786.76|35786.76|35786.76|35786.76|35786.76|0
1645113890000|2022-02-17 16:04:50|35795.37|35795.37|35795.37|35795.37|35795.37|35795.37|35795.37|35795.37|0
1645113900000|2022-02-17 16:05:00|35803.98|35803.98|35803.98|35803.98|35803.98|35803.98|35803.98|35803.98|0
1645113930000|2022-02-17 16:05:30|35795.37|35795.37|35795.37|35795.37|35795.37|35795.37|35795.37|35795.37|0
1645113940000|2022-02-17 16:05:40|35799.68|35799.68|35805.76|35805.76|35810.07|35810.07|35799.68|35799.68|0
1645113950000|2022-02-17 16:05:50|35814.37|35814.37|35810.07|35810.07|35814.37|35814.37|35810.07|35810.07|0
1645113970000|2022-02-17 16:06:10|35814.37|35814.37|35805.76|35805.76|35814.37|35814.37|35805.76|35805.76|0
1645113980000|2022-02-17 16:06:20|35803.98|35803.98|35803.98|35803.98|35803.98|35803.98|35803.98|35803.98|0
1645114010000|2022-02-17 16:06:50|35808.29|35808.29|35808.29|35808.29|35808.29|35808.29|35808.29|35808.29|0
1645114020000|2022-02-17 16:07:00|35806.51|35806.51|35806.51|35806.51|35806.51|35806.51|35806.51|35806.51|0
1645114030000|2022-02-17 16:07:10|35808.29|35808.29|35812.6|35812.6|35812.6|35812.6|35808.29|35808.29|0
1645114040000|2022-02-17 16:07:20|35808.29|35808.29|35808.29|35808.29|35808.29|35808.29|35808.29|35808.29|0
1645114050000|2022-02-17 16:07:30|35812.6|35812.6|35812.6|35812.6|35812.6|35812.6|35812.6|35812.6|0
1645114070000|2022-02-17 16:07:50|35814.37|35814.37|35814.37|35814.37|35814.37|35814.37|35814.37|35814.37|0
1645114080000|2022-02-17 16:08:00|35810.07|35810.07|35795.37|35795.37|35810.07|35810.07|35795.37|35795.37|0
1645114090000|2022-02-17 16:08:10|35786.76|35786.76|35786.76|35786.76|35786.76|35786.76|35786.76|35786.76|0
1645114100000|2022-02-17 16:08:20|35791.06|35791.06|35799.68|35799.68|35799.68|35799.68|35791.06|35791.06|0
1645114130000|2022-02-17 16:08:50|35795.37|35795.37|35795.37|35795.37|35795.37|35795.37|35795.37|35795.37|0
1645114170000|2022-02-17 16:09:30|35791.06|35791.06|35795.37|35795.37|35795.37|35795.37|35786.76|35786.76|0
1645114180000|2022-02-17 16:09:40|35793.59|35793.59|35793.59|35793.59|35793.59|35793.59|35793.59|35793.59|0
1645114190000|2022-02-17 16:09:50|35789.29|35789.29|35789.29|35789.29|35793.59|35793.59|35789.29|35789.29|0
1645114200000|2022-02-17 16:10:00|35793.59|35793.59|35797.9|35797.9|35802.21|35802.21|35793.59|35793.59|0
1645114220000|2022-02-17 16:10:20|35802.21|35802.21|35797.9|35797.9|35802.21|35802.21|35797.9|35797.9|0
1645114240000|2022-02-17 16:10:40|35793.59|35793.59|35791.81|35791.81|35793.59|35793.59|35787.51|35787.51|0
1645114270000|2022-02-17 16:11:10|35787.51|35787.51|35777.12|35777.12|35787.51|35787.51|35777.12|35777.12|0
1645114290000|2022-02-17 16:11:30|35775.34|35775.34|35775.34|35775.34|35775.34|35775.34|35775.34|35775.34|0
1645114300000|2022-02-17 16:11:40|35773.56|35773.56|35773.56|35773.56|35773.56|35773.56|35773.56|35773.56|0
1645114340000|2022-02-17 16:12:20|35777.87|35777.87|35777.87|35777.87|35777.87|35777.87|35777.87|35777.87|0
1645114350000|2022-02-17 16:12:30|35786.48|35786.48|35782.18|35782.18|35786.48|35786.48|35777.87|35777.87|0
1645114360000|2022-02-17 16:12:40|35780.4|35780.4|35782.93|35782.93|35784.71|35784.71|35780.4|35780.4|0
1645114370000|2022-02-17 16:12:50|35781.15|35781.15|35781.15|35781.15|35781.15|35781.15|35781.15|35781.15|0
1645114380000|2022-02-17 16:13:00|35785.46|35785.46|35782.93|35782.93|35785.46|35785.46|35781.15|35781.15|0
1645114390000|2022-02-17 16:13:10|35784.71|35784.71|35782.93|35782.93|35784.71|35784.71|35782.93|35782.93|0
1645114400000|2022-02-17 16:13:20|35787.24|35787.24|35787.24|35787.24|35787.24|35787.24|35787.24|35787.24|0
1645114410000|2022-02-17 16:13:30|35791.54|35791.54|35794.07|35794.07|35795.85|35795.85|35791.54|35791.54|0
1645114440000|2022-02-17 16:14:00|35785.46|35785.46|35789.76|35789.76|35789.76|35789.76|35785.46|35785.46|0
1645114450000|2022-02-17 16:14:10|35794.07|35794.07|35794.07|35794.07|35794.07|35794.07|35794.07|35794.07|0
1645114470000|2022-02-17 16:14:30|35792.29|35792.29|35792.29|35792.29|35792.29|35792.29|35792.29|35792.29|0
1645114490000|2022-02-17 16:14:50|35796.6|35796.6|35792.29|35792.29|35796.6|35796.6|35792.29|35792.29|0
1645114500000|2022-02-17 16:15:00|35796.6|35796.6|35794.82|35794.82|35796.6|35796.6|35794.82|35794.82|0
1645114510000|2022-02-17 16:15:10|35790.52|35790.52|35786.21|35786.21|35790.52|35790.52|35786.21|35786.21|0
1645114530000|2022-02-17 16:15:30|35790.52|35790.52|35790.52|35790.52|35790.52|35790.52|35790.52|35790.52|0
1645114550000|2022-02-17 16:15:50|35786.21|35786.21|35786.21|35786.21|35786.21|35786.21|35786.21|35786.21|0
1645114560000|2022-02-17 16:16:00|35790.52|35790.52|35790.52|35790.52|35790.52|35790.52|35790.52|35790.52|0
1645114580000|2022-02-17 16:16:20|35794.82|35794.82|35802.68|35802.68|35806.99|35806.99|35794.82|35794.82|0
1645114590000|2022-02-17 16:16:30|35806.99|35806.99|35775.07|35775.07|35806.99|35806.99|35775.07|35775.07|0
1645114620000|2022-02-17 16:17:00|35770.76|35770.76|35770.76|35770.76|35770.76|35770.76|35770.76|35770.76|0
1645114630000|2022-02-17 16:17:10|35779.37|35779.37|35779.37|35779.37|35779.37|35779.37|35775.07|35775.07|0
1645114640000|2022-02-17 16:17:20|35783.68|35783.68|35773.29|35773.29|35783.68|35783.68|35773.29|35773.29|0
1645114650000|2022-02-17 16:17:30|35771.51|35771.51|35771.51|35771.51|35771.51|35771.51|35771.51|35771.51|0
1645114660000|2022-02-17 16:17:40|35775.82|35775.82|35774.04|35774.04|35780.13|35780.13|35774.04|35774.04|0
1645114670000|2022-02-17 16:17:50|35777.6|35777.6|35773.29|35773.29|35777.6|35777.6|35773.29|35773.29|0
1645114680000|2022-02-17 16:18:00|35771.51|35771.51|35773.29|35773.29|35773.29|35773.29|35771.51|35771.51|0
1645114690000|2022-02-17 16:18:10|35771.51|35771.51|35771.51|35771.51|35771.51|35771.51|35771.51|35771.51|0
1645114700000|2022-02-17 16:18:20|35767.21|35767.21|35767.21|35767.21|35767.21|35767.21|35767.21|35767.21|0
1645114710000|2022-02-17 16:18:30|35768.98|35768.98|35770.76|35770.76|35775.07|35775.07|35768.98|35768.98|0
1645114730000|2022-02-17 16:18:50|35775.07|35775.07|35775.07|35775.07|35779.37|35779.37|35775.07|35775.07|0
1645114740000|2022-02-17 16:19:00|35773.29|35773.29|35768.98|35768.98|35773.29|35773.29|35768.98|35768.98|0
1645114750000|2022-02-17 16:19:10|35773.29|35773.29|35773.29|35773.29|35773.29|35773.29|35773.29|35773.29|0
1645114760000|2022-02-17 16:19:20|35768.98|35768.98|35768.98|35768.98|35768.98|35768.98|35768.98|35768.98|0
1645114770000|2022-02-17 16:19:30|35767.21|35767.21|35767.21|35767.21|35767.21|35767.21|35767.21|35767.21|0
1645114780000|2022-02-17 16:19:40|35768.98|35768.98|35768.98|35768.98|35768.98|35768.98|35768.98|35768.98|0
1645114800000|2022-02-17 16:20:00|35764.68|35764.68|35764.68|35764.68|35764.68|35764.68|35764.68|35764.68|0
1645114810000|2022-02-17 16:20:10|35762.9|35762.9|35762.9|35762.9|35762.9|35762.9|35758.59|35758.59|0
1645114820000|2022-02-17 16:20:20|35758.59|35758.59|35760.37|35760.37|35760.37|35760.37|35758.59|35758.59|0
1645114830000|2022-02-17 16:20:30|35762.15|35762.15|35757.84|35757.84|35762.15|35762.15|35757.84|35757.84|0
1645114850000|2022-02-17 16:20:50|35762.15|35762.15|35753.54|35753.54|35762.15|35762.15|35749.23|35749.23|0
1645114860000|2022-02-17 16:21:00|35749.23|35749.23|35743.15|35743.15|35756.06|35756.06|35743.15|35743.15|0
1645114870000|2022-02-17 16:21:10|35747.45|35747.45|35743.15|35743.15|35747.45|35747.45|35734.53|35734.53|0
1645114880000|2022-02-17 16:21:20|35738.84|35738.84|35743.15|35743.15|35743.15|35743.15|35738.84|35738.84|0
1645114890000|2022-02-17 16:21:30|35738.84|35738.84|35743.15|35743.15|35743.15|35743.15|35738.84|35738.84|0
1645114900000|2022-02-17 16:21:40|35741.37|35741.37|35741.37|35741.37|35741.37|35741.37|35741.37|35741.37|0
1645114910000|2022-02-17 16:21:50|35743.15|35743.15|35743.15|35743.15|35743.15|35743.15|35743.15|35743.15|0
1645114920000|2022-02-17 16:22:00|35741.37|35741.37|35737.06|35737.06|35741.37|35741.37|35737.06|35737.06|0
1645114930000|2022-02-17 16:22:10|35728.45|35728.45|35726.67|35726.67|35732.76|35732.76|35726.67|35726.67|0
1645114950000|2022-02-17 16:22:30|35730.98|35730.98|35730.23|35730.23|35730.98|35730.98|35730.23|35730.23|0
1645114960000|2022-02-17 16:22:40|35726.67|35726.67|35719.84|35719.84|35730.98|35730.98|35718.06|35718.06|0
1645114970000|2022-02-17 16:22:50|35724.14|35724.14|35734.53|35734.53|35734.53|35734.53|35719.84|35719.84|0
1645114980000|2022-02-17 16:23:00|35732.76|35732.76|35728.45|35728.45|35732.76|35732.76|35728.45|35728.45|0
1645114990000|2022-02-17 16:23:10|35724.14|35724.14|35719.84|35719.84|35724.14|35724.14|35719.84|35719.84|0
1645115010000|2022-02-17 16:23:30|35724.14|35724.14|35715.53|35715.53|35724.14|35724.14|35715.53|35715.53|0
1645115030000|2022-02-17 16:23:50|35719.84|35719.84|35717.31|35717.31|35719.84|35719.84|35713.75|35713.75|0
1645115040000|2022-02-17 16:24:00|35713|35713|35705.14|35705.14|35713|35713|35705.14|35705.14|0
1645115050000|2022-02-17 16:24:10|35709.45|35709.45|35705.14|35705.14|35709.45|35709.45|35705.14|35705.14|0
1645115060000|2022-02-17 16:24:20|35706.92|35706.92|35706.92|35706.92|35706.92|35706.92|35706.92|35706.92|0
1645115070000|2022-02-17 16:24:30|35715.53|35715.53|35709.45|35709.45|35719.84|35719.84|35709.45|35709.45|0
1645115080000|2022-02-17 16:24:40|35705.14|35705.14|35705.14|35705.14|35705.14|35705.14|35705.14|35705.14|0
1645115090000|2022-02-17 16:24:50|35709.45|35709.45|35705.14|35705.14|35709.45|35709.45|35705.14|35705.14|0
1645115100000|2022-02-17 16:25:00|35709.45|35709.45|35706.92|35706.92|35713.75|35713.75|35705.14|35705.14|0
1645115110000|2022-02-17 16:25:10|35711.22|35711.22|35711.22|35711.22|35711.22|35711.22|35711.22|35711.22|0
1645115140000|2022-02-17 16:25:40|35706.92|35706.92|35705.14|35705.14|35706.92|35706.92|35705.14|35705.14|0
1645115150000|2022-02-17 16:25:50|35700.83|35700.83|35696.53|35696.53|35700.83|35700.83|35696.53|35696.53|0
1645115160000|2022-02-17 16:26:00|35698.3|35698.3|35704.39|35704.39|35704.39|35704.39|35698.3|35698.3|0
1645115170000|2022-02-17 16:26:10|35700.08|35700.08|35700.08|35700.08|35700.08|35700.08|35700.08|35700.08|0
1645115180000|2022-02-17 16:26:20|35704.39|35704.39|35704.39|35704.39|35708.69|35708.69|35704.39|35704.39|0
1645115190000|2022-02-17 16:26:30|35713|35713|35713|35713|35713|35713|35713|35713|0
1645115200000|2022-02-17 16:26:40|35714.78|35714.78|35716.55|35716.55|35719.08|35719.08|35714.78|35714.78|0
1645115210000|2022-02-17 16:26:50|35712.25|35712.25|35712.25|35712.25|35712.25|35712.25|35712.25|35712.25|0
1645115220000|2022-02-17 16:27:00|35710.47|35710.47|35714.78|35714.78|35714.78|35714.78|35710.47|35710.47|0
1645115230000|2022-02-17 16:27:10|35710.47|35710.47|35706.16|35706.16|35710.47|35710.47|35706.16|35706.16|0
1645115240000|2022-02-17 16:27:20|35710.47|35710.47|35710.47|35710.47|35710.47|35710.47|35710.47|35710.47|0
1645115250000|2022-02-17 16:27:30|35706.16|35706.16|35706.16|35706.16|35706.16|35706.16|35706.16|35706.16|0
1645115260000|2022-02-17 16:27:40|35704.39|35704.39|35704.39|35704.39|35708.69|35708.69|35704.39|35704.39|0
1645115270000|2022-02-17 16:27:50|35706.16|35706.16|35713|35713|35719.08|35719.08|35706.16|35706.16|0
1645115280000|2022-02-17 16:28:00|35716.55|35716.55|35714.78|35714.78|35716.55|35716.55|35714.78|35714.78|0
1645115290000|2022-02-17 16:28:10|35719.08|35719.08|35713|35713|35719.08|35719.08|35713|35713|0
1645115300000|2022-02-17 16:28:20|35716.55|35716.55|35719.08|35719.08|35723.39|35723.39|35716.55|35716.55|0
1645115310000|2022-02-17 16:28:30|35727.7|35727.7|35733.03|35733.03|35733.03|35733.03|35727.7|35727.7|0
1645115330000|2022-02-17 16:28:50|35737.33|35737.33|35735.56|35735.56|35737.33|35737.33|35735.56|35735.56|0
1645115340000|2022-02-17 16:29:00|35733.78|35733.78|35733.78|35733.78|35733.78|35733.78|35733.78|35733.78|0
1645115350000|2022-02-17 16:29:10|35732|35732|35736.31|35736.31|35736.31|35736.31|35732|35732|0
1645115360000|2022-02-17 16:29:20|35732|35732|35733.78|35733.78|35733.78|35733.78|35732|35732|0
1645115370000|2022-02-17 16:29:30|35725.92|35725.92|35738.09|35738.09|35738.09|35738.09|35725.92|35725.92|0
1645115380000|2022-02-17 16:29:40|35729.47|35729.47|35725.17|35725.17|35733.78|35733.78|35725.17|35725.17|0
1645115390000|2022-02-17 16:29:50|35738.09|35738.09|35746.7|35746.7|35757.09|35757.09|35738.09|35738.09|0
1645172100000|2022-02-18 08:15:00|35943.63|35943.63|35943.63|35943.63|35952.25|35952.25|35943.63|35943.63|0
1645172110000|2022-02-18 08:15:10|35939.33|35939.33|35913.49|35913.49|35939.33|35939.33|35913.49|35913.49|0
1645172130000|2022-02-18 08:15:30|35926.41|35926.41|35935.02|35935.02|35939.33|35939.33|35926.41|35926.41|0
1645172140000|2022-02-18 08:15:40|35930.71|35930.71|35930.71|35930.71|35930.71|35930.71|35930.71|35930.71|0
1645172150000|2022-02-18 08:15:50|35922.1|35922.1|35917.79|35917.79|35922.1|35922.1|35917.79|35917.79|0
1645172160000|2022-02-18 08:16:00|35913.49|35913.49|35913.49|35913.49|35913.49|35913.49|35913.49|35913.49|0
1645172180000|2022-02-18 08:16:20|35909.18|35909.18|35909.18|35909.18|35909.18|35909.18|35909.18|35909.18|0
1645172200000|2022-02-18 08:16:40|35904.88|35904.88|35896.26|35896.26|35904.88|35904.88|35896.26|35896.26|0
1645172210000|2022-02-18 08:16:50|35891.96|35891.96|35887.65|35887.65|35891.96|35891.96|35887.65|35887.65|0
1645172220000|2022-02-18 08:17:00|35891.96|35891.96|35891.96|35891.96|35891.96|35891.96|35891.96|35891.96|0
1645172230000|2022-02-18 08:17:10|35893.73|35893.73|35893.73|35893.73|35893.73|35893.73|35893.73|35893.73|0
1645172250000|2022-02-18 08:17:30|35915.27|35915.27|35919.57|35919.57|35919.57|35919.57|35915.27|35915.27|0
1645172260000|2022-02-18 08:17:40|35923.88|35923.88|35923.88|35923.88|35923.88|35923.88|35923.88|35923.88|0
1645172280000|2022-02-18 08:18:00|35932.49|35932.49|35932.49|35932.49|35932.49|35932.49|35932.49|35932.49|0
1645172300000|2022-02-18 08:18:20|35936.8|35936.8|35936.8|35936.8|35936.8|35936.8|35936.8|35936.8|0
1645172310000|2022-02-18 08:18:30|35945.41|35945.41|35949.72|35949.72|35949.72|35949.72|35945.41|35945.41|0
1645172320000|2022-02-18 08:18:40|35945.41|35945.41|35954.02|35954.02|35954.02|35954.02|35945.41|35945.41|0
1645172330000|2022-02-18 08:18:50|35945.41|35945.41|35945.41|35945.41|35945.41|35945.41|35945.41|35945.41|0
1645172340000|2022-02-18 08:19:00|35954.3|35954.3|35962.91|35962.91|35967.22|35967.22|35954.3|35954.3|0
1645172360000|2022-02-18 08:19:20|35958.6|35958.6|35945.68|35945.68|35958.6|35958.6|35945.68|35945.68|0
1645172370000|2022-02-18 08:19:30|35947.46|35947.46|35951.77|35951.77|35951.77|35951.77|35947.46|35947.46|0
1645172380000|2022-02-18 08:19:40|35938.85|35938.85|35938.85|35938.85|35938.85|35938.85|35938.85|35938.85|0
1645172390000|2022-02-18 08:19:50|35937.07|35937.07|35932.76|35932.76|35937.07|35937.07|35932.76|35932.76|0
1645172400000|2022-02-18 08:20:00|35945.68|35945.68|35945.68|35945.68|35945.68|35945.68|35945.68|35945.68|0
1645172410000|2022-02-18 08:20:10|35937.07|35937.07|35941.38|35941.38|35941.38|35941.38|35937.07|35937.07|0
1645172430000|2022-02-18 08:20:30|35944.93|35944.93|35949.24|35949.24|35949.24|35949.24|35944.93|35944.93|0
1645172450000|2022-02-18 08:20:50|35957.85|35957.85|35957.85|35957.85|35957.85|35957.85|35957.85|35957.85|0
1645172470000|2022-02-18 08:21:10|35953.54|35953.54|35957.85|35957.85|35957.85|35957.85|35953.54|35953.54|0
1645172490000|2022-02-18 08:21:30|35947.46|35947.46|35934.54|35934.54|35947.46|35947.46|35934.54|35934.54|0
1645172500000|2022-02-18 08:21:40|35921.62|35921.62|35921.62|35921.62|35921.62|35921.62|35921.62|35921.62|0
1645172520000|2022-02-18 08:22:00|35925.93|35925.93|35921.62|35921.62|35930.24|35930.24|35921.62|35921.62|0
1645172530000|2022-02-18 08:22:10|35917.32|35917.32|35913.01|35913.01|35917.32|35917.32|35913.01|35913.01|0
1645172540000|2022-02-18 08:22:20|35914.79|35914.79|35914.79|35914.79|35914.79|35914.79|35914.79|35914.79|0
1645172560000|2022-02-18 08:22:40|35910.48|35910.48|35910.48|35910.48|35914.79|35914.79|35910.48|35910.48|0
1645172570000|2022-02-18 08:22:50|35906.17|35906.17|35902.62|35902.62|35906.17|35906.17|35902.62|35902.62|0
1645172580000|2022-02-18 08:23:00|35894.01|35894.01|35889.7|35889.7|35894.01|35894.01|35889.7|35889.7|0
1645172590000|2022-02-18 08:23:10|35894.01|35894.01|35894.01|35894.01|35894.01|35894.01|35894.01|35894.01|0
1645172600000|2022-02-18 08:23:20|35881.09|35881.09|35872.47|35872.47|35881.09|35881.09|35872.47|35872.47|0
1645172610000|2022-02-18 08:23:30|35876.78|35876.78|35876.78|35876.78|35876.78|35876.78|35876.78|35876.78|0
1645172620000|2022-02-18 08:23:40|35871.45|35871.45|35862.84|35862.84|35871.45|35871.45|35862.84|35862.84|0
1645172630000|2022-02-18 08:23:50|35854.22|35854.22|35854.22|35854.22|35854.22|35854.22|35854.22|35854.22|0
1645172650000|2022-02-18 08:24:10|35849.92|35849.92|35849.92|35849.92|35849.92|35849.92|35849.92|35849.92|0
1645172670000|2022-02-18 08:24:30|35858.53|35858.53|35858.53|35858.53|35858.53|35858.53|35858.53|35858.53|0
1645172680000|2022-02-18 08:24:40|35845.61|35845.61|35845.61|35845.61|35845.61|35845.61|35845.61|35845.61|0
1645172700000|2022-02-18 08:25:00|35837|35837|35841.3|35841.3|35841.3|35841.3|35837|35837|0
1645172710000|2022-02-18 08:25:10|35854.22|35854.22|35867.14|35867.14|35867.14|35867.14|35854.22|35854.22|0
1645172740000|2022-02-18 08:25:40|35865.37|35865.37|35848.14|35848.14|35865.37|35865.37|35848.14|35848.14|0
1645172760000|2022-02-18 08:26:00|35852.45|35852.45|35847.11|35847.11|35852.45|35852.45|35847.11|35847.11|0
1645172770000|2022-02-18 08:26:10|35842.81|35842.81|35839.25|35839.25|35842.81|35842.81|35839.25|35839.25|0
1645172780000|2022-02-18 08:26:20|35830.64|35830.64|35830.64|35830.64|35830.64|35830.64|35830.64|35830.64|0
1645172790000|2022-02-18 08:26:30|35828.86|35828.86|35828.86|35828.86|35828.86|35828.86|35828.86|35828.86|0
1645172800000|2022-02-18 08:26:40|35824.56|35824.56|35828.86|35828.86|35828.86|35828.86|35824.56|35824.56|0
1645172810000|2022-02-18 08:26:50|35820.25|35820.25|35820.25|35820.25|35820.25|35820.25|35820.25|35820.25|0
1645172820000|2022-02-18 08:27:00|35828.86|35828.86|35828.86|35828.86|35828.86|35828.86|35828.86|35828.86|0
1645172830000|2022-02-18 08:27:10|35837.48|35837.48|35840.01|35840.01|35841.78|35841.78|35837.48|35837.48|0
1645172840000|2022-02-18 08:27:20|35835.7|35835.7|35844.31|35844.31|35844.31|35844.31|35835.7|35835.7|0
1645172850000|2022-02-18 08:27:30|35848.62|35848.62|35848.62|35848.62|35848.62|35848.62|35848.62|35848.62|0
1645172860000|2022-02-18 08:27:40|35857.23|35857.23|35857.23|35857.23|35857.23|35857.23|35857.23|35857.23|0
1645172880000|2022-02-18 08:28:00|35861.54|35861.54|35870.15|35870.15|35870.15|35870.15|35861.54|35861.54|0
1645172890000|2022-02-18 08:28:10|35873.71|35873.71|35873.71|35873.71|35873.71|35873.71|35873.71|35873.71|0
1645172900000|2022-02-18 08:28:20|35875.48|35875.48|35875.48|35875.48|35875.48|35875.48|35875.48|35875.48|0
1645172910000|2022-02-18 08:28:30|35884.1|35884.1|35884.1|35884.1|35884.1|35884.1|35884.1|35884.1|0
1645172930000|2022-02-18 08:28:50|35888.4|35888.4|35891.96|35891.96|35891.96|35891.96|35888.4|35888.4|0
1645172950000|2022-02-18 08:29:10|35904.88|35904.88|35904.88|35904.88|35904.88|35904.88|35904.88|35904.88|0
1645172960000|2022-02-18 08:29:20|35900.57|35900.57|35900.57|35900.57|35900.57|35900.57|35900.57|35900.57|0
1645172970000|2022-02-18 08:29:30|35909.18|35909.18|35917.79|35917.79|35917.79|35917.79|35909.18|35909.18|0
1645172980000|2022-02-18 08:29:40|35913.49|35913.49|35915.27|35915.27|35915.27|35915.27|35913.49|35913.49|0
1645172990000|2022-02-18 08:29:50|35910.96|35910.96|35910.96|35910.96|35910.96|35910.96|35910.96|35910.96|0
1645173000000|2022-02-18 08:30:00|35902.35|35902.35|35906.65|35906.65|35906.65|35906.65|35902.35|35902.35|0
1645173010000|2022-02-18 08:30:10|35903.1|35903.1|35903.1|35903.1|35903.1|35903.1|35903.1|35903.1|0
1645173040000|2022-02-18 08:30:40|35907.4|35907.4|35907.4|35907.4|35907.4|35907.4|35907.4|35907.4|0
1645173050000|2022-02-18 08:30:50|35911.71|35911.71|35907.4|35907.4|35911.71|35911.71|35907.4|35907.4|0
1645173060000|2022-02-18 08:31:00|35916.02|35916.02|35916.02|35916.02|35916.02|35916.02|35916.02|35916.02|0
1645173070000|2022-02-18 08:31:10|35903.1|35903.1|35903.1|35903.1|35903.1|35903.1|35903.1|35903.1|0
1645173080000|2022-02-18 08:31:20|35898.04|35898.04|35906.65|35906.65|35906.65|35906.65|35898.04|35898.04|0
1645173150000|2022-02-18 08:32:30|35910.21|35910.21|35910.21|35910.21|35910.21|35910.21|35910.21|35910.21|0
1645173170000|2022-02-18 08:32:50|35923.13|35923.13|35920.6|35920.6|35924.9|35924.9|35920.6|35920.6|0
1645173190000|2022-02-18 08:33:10|35933.52|35933.52|35929.21|35929.21|35933.52|35933.52|35929.21|35929.21|0
1645173200000|2022-02-18 08:33:20|35933.52|35933.52|35933.52|35933.52|35933.52|35933.52|35933.52|35933.52|0
1645173220000|2022-02-18 08:33:40|35937.82|35937.82|35937.82|35937.82|35937.82|35937.82|35937.82|35937.82|0
1645173230000|2022-02-18 08:33:50|35929.21|35929.21|35924.9|35924.9|35929.21|35929.21|35924.9|35924.9|0
1645173240000|2022-02-18 08:34:00|35920.6|35920.6|35916.29|35916.29|35920.6|35920.6|35916.29|35916.29|0
1645173250000|2022-02-18 08:34:10|35914.51|35914.51|35914.51|35914.51|35914.51|35914.51|35912.74|35912.74|0
1645173330000|2022-02-18 08:35:30|35906.65|35906.65|35893.73|35893.73|35906.65|35906.65|35893.73|35893.73|0
1645173340000|2022-02-18 08:35:40|35898.04|35898.04|35898.04|35898.04|35898.04|35898.04|35898.04|35898.04|0
1645173350000|2022-02-18 08:35:50|35889.43|35889.43|35889.43|35889.43|35898.04|35898.04|35889.43|35889.43|0
1645173360000|2022-02-18 08:36:00|35898.04|35898.04|35889.43|35889.43|35898.04|35898.04|35889.43|35889.43|0
1645173380000|2022-02-18 08:36:20|35891.2|35891.2|35891.2|35891.2|35891.2|35891.2|35891.2|35891.2|0
1645173390000|2022-02-18 08:36:30|35895.51|35895.51|35895.51|35895.51|35895.51|35895.51|35895.51|35895.51|0
1645173420000|2022-02-18 08:37:00|35899.82|35899.82|35899.82|35899.82|35899.82|35899.82|35899.82|35899.82|0
1645173430000|2022-02-18 08:37:10|35904.12|35904.12|35904.12|35904.12|35904.12|35904.12|35904.12|35904.12|0
1645173480000|2022-02-18 08:38:00|35917.04|35917.04|35921.35|35921.35|35925.66|35925.66|35917.04|35917.04|0
1645173490000|2022-02-18 08:38:10|35925.66|35925.66|35925.66|35925.66|35925.66|35925.66|35925.66|35925.66|0
1645173520000|2022-02-18 08:38:40|35934.54|35934.54|35934.54|35934.54|35934.54|35934.54|35934.54|35934.54|0
1645173540000|2022-02-18 08:39:00|35938.85|35938.85|35930.24|35930.24|35938.85|35938.85|35930.24|35930.24|0
1645173570000|2022-02-18 08:39:30|35925.93|35925.93|35925.93|35925.93|35925.93|35925.93|35925.93|35925.93|0
1645173620000|2022-02-18 08:40:20|35934.54|35934.54|35882.59|35882.59|35934.54|35934.54|35882.59|35882.59|0
1645173630000|2022-02-18 08:40:30|35886.9|35886.9|35899.06|35899.06|35899.06|35899.06|35886.9|35886.9|0
1645173640000|2022-02-18 08:40:40|35895.51|35895.51|35895.51|35895.51|35895.51|35895.51|35895.51|35895.51|0
1645173730000|2022-02-18 08:42:10|35911.98|35911.98|35920.6|35920.6|35920.6|35920.6|35911.98|35911.98|0
1645173760000|2022-02-18 08:42:40|35922.37|35922.37|35922.37|35922.37|35922.37|35922.37|35922.37|35922.37|0
1645173780000|2022-02-18 08:43:00|35926.68|35926.68|35924.15|35924.15|35932.01|35932.01|35924.15|35924.15|0
1645173810000|2022-02-18 08:43:30|35925.93|35925.93|35921.62|35921.62|35925.93|35925.93|35921.62|35921.62|0
1645173840000|2022-02-18 08:44:00|35919.85|35919.85|35919.85|35919.85|35919.85|35919.85|35919.85|35919.85|0
1645173850000|2022-02-18 08:44:10|35924.15|35924.15|35928.46|35928.46|35928.46|35928.46|35924.15|35924.15|0
1645173860000|2022-02-18 08:44:20|35919.85|35919.85|35919.85|35919.85|35919.85|35919.85|35919.85|35919.85|0
1645173870000|2022-02-18 08:44:30|35918.07|35918.07|35918.07|35918.07|35918.07|35918.07|35918.07|35918.07|0
1645173900000|2022-02-18 08:45:00|35926.68|35926.68|35930.24|35930.24|35930.24|35930.24|35926.68|35926.68|0
1645173940000|2022-02-18 08:45:40|35925.93|35925.93|35921.62|35921.62|35925.93|35925.93|35921.62|35921.62|0
1645173960000|2022-02-18 08:46:00|35930.24|35930.24|35930.24|35930.24|35930.24|35930.24|35930.24|35930.24|0
1645173970000|2022-02-18 08:46:10|35925.93|35925.93|35925.93|35925.93|35925.93|35925.93|35925.93|35925.93|0
1645173980000|2022-02-18 08:46:20|35917.32|35917.32|35911.23|35911.23|35917.32|35917.32|35911.23|35911.23|0
1645173990000|2022-02-18 08:46:30|35909.45|35909.45|35909.45|35909.45|35909.45|35909.45|35909.45|35909.45|0
1645174020000|2022-02-18 08:47:00|35913.76|35913.76|35913.76|35913.76|35913.76|35913.76|35913.76|35913.76|0
1645174030000|2022-02-18 08:47:10|35915.54|35915.54|35915.54|35915.54|35915.54|35915.54|35915.54|35915.54|0
1645174050000|2022-02-18 08:47:30|35902.62|35902.62|35900.84|35900.84|35902.62|35902.62|35900.84|35900.84|0
1645174080000|2022-02-18 08:48:00|35896.54|35896.54|35896.54|35896.54|35896.54|35896.54|35896.54|35896.54|0
1645174100000|2022-02-18 08:48:20|35892.98|35892.98|35889.43|35889.43|35892.98|35892.98|35889.43|35889.43|0
1645174140000|2022-02-18 08:49:00|35898.04|35898.04|35908.43|35908.43|35908.43|35908.43|35898.04|35898.04|0
1645174220000|2022-02-18 08:50:20|35917.04|35917.04|35917.04|35917.04|35917.04|35917.04|35917.04|35917.04|0
1645174230000|2022-02-18 08:50:30|35912.74|35912.74|35908.43|35908.43|35912.74|35912.74|35908.43|35908.43|0
1645174320000|2022-02-18 08:52:00|35917.04|35917.04|35916.29|35916.29|35917.04|35917.04|35916.29|35916.29|0
1645174330000|2022-02-18 08:52:10|35924.9|35924.9|35929.21|35929.21|35929.21|35929.21|35924.9|35924.9|0
1645174340000|2022-02-18 08:52:20|35920.6|35920.6|35920.6|35920.6|35920.6|35920.6|35920.6|35920.6|0
1645174380000|2022-02-18 08:53:00|35911.98|35911.98|35911.98|35911.98|35916.29|35916.29|35911.98|35911.98|0
1645174400000|2022-02-18 08:53:20|35907.68|35907.68|35907.68|35907.68|35907.68|35907.68|35907.68|35907.68|0
1645174440000|2022-02-18 08:54:00|35911.23|35911.23|35911.23|35911.23|35911.23|35911.23|35911.23|35911.23|0
1645174450000|2022-02-18 08:54:10|35915.54|35915.54|35911.23|35911.23|35919.85|35919.85|35911.23|35911.23|0
1645174470000|2022-02-18 08:54:30|35906.93|35906.93|35898.31|35898.31|35906.93|35906.93|35898.31|35898.31|0
1645174510000|2022-02-18 08:55:10|35894.01|35894.01|35902.62|35902.62|35902.62|35902.62|35894.01|35894.01|0
1645174530000|2022-02-18 08:55:30|35906.93|35906.93|35906.93|35906.93|35906.93|35906.93|35906.93|35906.93|0
1645174550000|2022-02-18 08:55:50|35902.62|35902.62|35906.93|35906.93|35906.93|35906.93|35902.62|35902.62|0
1645174620000|2022-02-18 08:57:00|35911.23|35911.23|35909.45|35909.45|35911.23|35911.23|35909.45|35909.45|0
1645174720000|2022-02-18 08:58:40|35913.76|35913.76|35913.01|35913.01|35913.76|35913.76|35909.45|35909.45|0
1645174730000|2022-02-18 08:58:50|35917.32|35917.32|35917.32|35917.32|35917.32|35917.32|35917.32|35917.32|0
1645174740000|2022-02-18 08:59:00|35921.62|35921.62|35930.24|35930.24|35930.24|35930.24|35921.62|35921.62|0
1645174790000|2022-02-18 08:59:50|35925.93|35925.93|35930.24|35930.24|35930.24|35930.24|35925.93|35925.93|0
1645174800000|2022-02-18 09:00:00|35934.54|35934.54|35934.54|35934.54|35934.54|35934.54|35934.54|35934.54|0
1645174810000|2022-02-18 09:00:10|35938.85|35938.85|35938.85|35938.85|35938.85|35938.85|35938.85|35938.85|0
1645174820000|2022-02-18 09:00:20|35943.15|35943.15|35943.15|35943.15|35943.15|35943.15|35943.15|35943.15|0
1645174830000|2022-02-18 09:00:30|35947.46|35947.46|35943.15|35943.15|35947.46|35947.46|35943.15|35943.15|0
1645174850000|2022-02-18 09:00:50|35938.85|35938.85|35940.63|35940.63|35940.63|35940.63|35938.85|35938.85|0
1645174860000|2022-02-18 09:01:00|35938.85|35938.85|35921.62|35921.62|35938.85|35938.85|35921.62|35921.62|0
1645174870000|2022-02-18 09:01:10|35919.85|35919.85|35919.85|35919.85|35919.85|35919.85|35919.85|35919.85|0
1645174880000|2022-02-18 09:01:20|35923.4|35923.4|35937.34|35937.34|35937.34|35937.34|35923.4|35923.4|0
1645174900000|2022-02-18 09:01:40|35940.9|35940.9|35940.9|35940.9|35940.9|35940.9|35940.9|35940.9|0
1645174910000|2022-02-18 09:01:50|35945.2|35945.2|35949.51|35949.51|35949.51|35949.51|35945.2|35945.2|0
1645174920000|2022-02-18 09:02:00|35945.2|35945.2|35945.2|35945.2|35945.2|35945.2|35945.2|35945.2|0
1645174940000|2022-02-18 09:02:20|35940.9|35940.9|35936.59|35936.59|35940.9|35940.9|35936.59|35936.59|0
1645174950000|2022-02-18 09:02:30|35932.29|35932.29|35932.29|35932.29|35932.29|35932.29|35932.29|35932.29|0
1645174960000|2022-02-18 09:02:40|35927.98|35927.98|35927.98|35927.98|35927.98|35927.98|35927.98|35927.98|0
1645174970000|2022-02-18 09:02:50|35923.67|35923.67|35919.37|35919.37|35923.67|35923.67|35919.37|35919.37|0
1645174990000|2022-02-18 09:03:10|35915.81|35915.81|35915.81|35915.81|35915.81|35915.81|35915.81|35915.81|0
1645175000000|2022-02-18 09:03:20|35924.42|35924.42|35924.42|35924.42|35924.42|35924.42|35924.42|35924.42|0
1645175070000|2022-02-18 09:04:30|35933.04|35933.04|35941.65|35941.65|35941.65|35941.65|35933.04|35933.04|0
1645175100000|2022-02-18 09:05:00|35950.26|35950.26|35950.26|35950.26|35958.88|35958.88|35950.26|35950.26|0
1645175120000|2022-02-18 09:05:20|35941.65|35941.65|35941.65|35941.65|35941.65|35941.65|35941.65|35941.65|0
1645175150000|2022-02-18 09:05:50|35937.34|35937.34|35937.34|35937.34|35937.34|35937.34|35937.34|35937.34|0
1645175170000|2022-02-18 09:06:10|35941.65|35941.65|35941.65|35941.65|35941.65|35941.65|35941.65|35941.65|0
1645175180000|2022-02-18 09:06:20|35948.76|35948.76|35954.84|35954.84|35954.84|35954.84|35948.76|35948.76|0
1645175190000|2022-02-18 09:06:30|35950.54|35950.54|35952.31|35952.31|35952.31|35952.31|35950.54|35950.54|0
1645175210000|2022-02-18 09:06:50|35948.01|35948.01|35948.01|35948.01|35948.01|35948.01|35948.01|35948.01|0
1645175230000|2022-02-18 09:07:10|35944.45|35944.45|35929|35929|35950.54|35950.54|35929|35929|0
1645175250000|2022-02-18 09:07:30|35927.23|35927.23|35927.23|35927.23|35927.23|35927.23|35927.23|35927.23|0
1645175280000|2022-02-18 09:08:00|35926.47|35926.47|35926.47|35926.47|35926.47|35926.47|35926.47|35926.47|0
1645175290000|2022-02-18 09:08:10|35930.03|35930.03|35931.81|35931.81|35931.81|35931.81|35930.03|35930.03|0
1645175300000|2022-02-18 09:08:20|35930.03|35930.03|35930.03|35930.03|35930.03|35930.03|35930.03|35930.03|0
1645175350000|2022-02-18 09:09:10|35938.64|35938.64|35938.64|35938.64|35938.64|35938.64|35938.64|35938.64|0
1645175380000|2022-02-18 09:09:40|35934.34|35934.34|35934.34|35934.34|35934.34|35934.34|35934.34|35934.34|0
1645175390000|2022-02-18 09:09:50|35918.61|35918.61|35918.61|35918.61|35918.61|35918.61|35918.61|35918.61|0
1645175400000|2022-02-18 09:10:00|35910|35910|35910|35910|35910|35910|35910|35910|0
1645175410000|2022-02-18 09:10:10|35905.69|35905.69|35905.69|35905.69|35905.69|35905.69|35905.69|35905.69|0
1645175420000|2022-02-18 09:10:20|35902.14|35902.14|35902.14|35902.14|35902.14|35902.14|35902.14|35902.14|0
1645175480000|2022-02-18 09:11:20|35903.92|35903.92|35903.92|35903.92|35903.92|35903.92|35903.92|35903.92|0
1645175500000|2022-02-18 09:11:40|35899.61|35899.61|35899.61|35899.61|35899.61|35899.61|35899.61|35899.61|0
1645175530000|2022-02-18 09:12:10|35895.3|35895.3|35895.3|35895.3|35895.3|35895.3|35895.3|35895.3|0
1645175550000|2022-02-18 09:12:30|35889.97|35889.97|35878.83|35878.83|35891.75|35891.75|35878.83|35878.83|0
1645175560000|2022-02-18 09:12:40|35872.75|35872.75|35874.52|35874.52|35874.52|35874.52|35872.75|35872.75|0
1645175580000|2022-02-18 09:13:00|35883.14|35883.14|35883.14|35883.14|35883.14|35883.14|35883.14|35883.14|0
1645175610000|2022-02-18 09:13:30|35887.44|35887.44|35889.22|35889.22|35902.14|35902.14|35887.44|35887.44|0
1645175630000|2022-02-18 09:13:50|35897.83|35897.83|35897.83|35897.83|35897.83|35897.83|35897.83|35897.83|0
1645175640000|2022-02-18 09:14:00|35899.61|35899.61|35899.61|35899.61|35899.61|35899.61|35899.61|35899.61|0
1645175670000|2022-02-18 09:14:30|35891|35891|35891|35891|35891|35891|35891|35891|0
1645175690000|2022-02-18 09:14:50|35886.69|35886.69|35886.69|35886.69|35886.69|35886.69|35886.69|35886.69|0
1645175700000|2022-02-18 09:15:00|35891|35891|35892.78|35892.78|35892.78|35892.78|35891|35891|0
1645175760000|2022-02-18 09:16:00|35891|35891|35891|35891|35891|35891|35891|35891|0
1645175820000|2022-02-18 09:17:00|35895.3|35895.3|35889.22|35889.22|35895.3|35895.3|35880.61|35880.61|0
1645175850000|2022-02-18 09:17:30|35892.78|35892.78|35892.78|35892.78|35892.78|35892.78|35892.78|35892.78|0
1645175870000|2022-02-18 09:17:50|35891|35891|35891|35891|35891|35891|35891|35891|0
1645175880000|2022-02-18 09:18:00|35886.69|35886.69|35886.69|35886.69|35886.69|35886.69|35886.69|35886.69|0
1645175890000|2022-02-18 09:18:10|35882.38|35882.38|35882.38|35882.38|35882.38|35882.38|35882.38|35882.38|0
1645175900000|2022-02-18 09:18:20|35886.69|35886.69|35886.69|35886.69|35886.69|35886.69|35886.69|35886.69|0
1645175910000|2022-02-18 09:18:30|35884.91|35884.91|35884.91|35884.91|35884.91|35884.91|35884.91|35884.91|0
1645175940000|2022-02-18 09:19:00|35889.22|35889.22|35889.22|35889.22|35889.22|35889.22|35889.22|35889.22|0
1645175960000|2022-02-18 09:19:20|35893.53|35893.53|35893.53|35893.53|35893.53|35893.53|35893.53|35893.53|0
1645176020000|2022-02-18 09:20:20|35889.22|35889.22|35889.22|35889.22|35889.22|35889.22|35889.22|35889.22|0
1645176070000|2022-02-18 09:21:10|35887.44|35887.44|35887.44|35887.44|35887.44|35887.44|35887.44|35887.44|0
1645176080000|2022-02-18 09:21:20|35882.11|35882.11|35882.11|35882.11|35882.11|35882.11|35882.11|35882.11|0
1645176100000|2022-02-18 09:21:40|35890.72|35890.72|35890.72|35890.72|35890.72|35890.72|35890.72|35890.72|0
1645176110000|2022-02-18 09:21:50|35886.42|35886.42|35886.42|35886.42|35886.42|35886.42|35886.42|35886.42|0
1645176120000|2022-02-18 09:22:00|35882.11|35882.11|35882.11|35882.11|35882.11|35882.11|35882.11|35882.11|0
1645176130000|2022-02-18 09:22:10|35886.42|35886.42|35886.42|35886.42|35886.42|35886.42|35886.42|35886.42|0
1645176140000|2022-02-18 09:22:20|35890.72|35890.72|35868.44|35868.44|35896.06|35896.06|35868.44|35868.44|0
1645176180000|2022-02-18 09:23:00|35870.22|35870.22|35870.22|35870.22|35870.22|35870.22|35870.22|35870.22|0
1645176190000|2022-02-18 09:23:10|35874.52|35874.52|35874.52|35874.52|35874.52|35874.52|35874.52|35874.52|0
1645176200000|2022-02-18 09:23:20|35878.83|35878.83|35878.83|35878.83|35878.83|35878.83|35878.83|35878.83|0
1645176210000|2022-02-18 09:23:30|35873.5|35873.5|35877.81|35877.81|35877.81|35877.81|35873.5|35873.5|0
1645176250000|2022-02-18 09:24:10|35869.19|35869.19|35864.89|35864.89|35869.19|35869.19|35864.89|35864.89|0
1645176360000|2022-02-18 09:26:00|35869.19|35869.19|35867.42|35867.42|35869.19|35869.19|35867.42|35867.42|0
1645176370000|2022-02-18 09:26:10|35858.8|35858.8|35867.42|35867.42|35867.42|35867.42|35858.8|35858.8|0
1645176410000|2022-02-18 09:26:50|35871.72|35871.72|35873.5|35873.5|35873.5|35873.5|35871.72|35871.72|0
1645176430000|2022-02-18 09:27:10|35869.94|35869.94|35865.64|35865.64|35869.94|35869.94|35865.64|35865.64|0
1645176440000|2022-02-18 09:27:20|35863.86|35863.86|35863.86|35863.86|35863.86|35863.86|35863.86|35863.86|0
1645176450000|2022-02-18 09:27:30|35862.08|35862.08|35862.08|35862.08|35862.08|35862.08|35862.08|35862.08|0
1645176480000|2022-02-18 09:28:00|35866.39|35866.39|35866.39|35866.39|35866.39|35866.39|35866.39|35866.39|0
1645176540000|2022-02-18 09:29:00|35869.94|35869.94|35869.94|35869.94|35869.94|35869.94|35869.94|35869.94|0
1645176560000|2022-02-18 09:29:20|35875.28|35875.28|35878.83|35878.83|35878.83|35878.83|35875.28|35875.28|0
1645176570000|2022-02-18 09:29:30|35880.61|35880.61|35884.91|35884.91|35884.91|35884.91|35880.61|35880.61|0
1645176580000|2022-02-18 09:29:40|35886.69|35886.69|35888.47|35888.47|35888.47|35888.47|35886.69|35886.69|0
1645176590000|2022-02-18 09:29:50|35884.16|35884.16|35884.16|35884.16|35884.16|35884.16|35884.16|35884.16|0
1645176600000|2022-02-18 09:30:00|35880.61|35880.61|35878.83|35878.83|35880.61|35880.61|35878.83|35878.83|0
1645176640000|2022-02-18 09:30:40|35874.52|35874.52|35874.52|35874.52|35874.52|35874.52|35874.52|35874.52|0
1645176650000|2022-02-18 09:30:50|35878.83|35878.83|35883.14|35883.14|35883.14|35883.14|35878.83|35878.83|0
1645176680000|2022-02-18 09:31:20|35887.44|35887.44|35882.38|35882.38|35887.44|35887.44|35878.83|35878.83|0
1645176690000|2022-02-18 09:31:30|35895.3|35895.3|35895.3|35895.3|35903.92|35903.92|35895.3|35895.3|0
1645176710000|2022-02-18 09:31:50|35886.69|35886.69|35885.67|35885.67|35887.44|35887.44|35885.67|35885.67|0
1645176750000|2022-02-18 09:32:30|35889.97|35889.97|35889.97|35889.97|35889.97|35889.97|35889.97|35889.97|0
1645176760000|2022-02-18 09:32:40|35881.36|35881.36|35881.36|35881.36|35881.36|35881.36|35877.05|35877.05|0
1645176780000|2022-02-18 09:33:00|35877.81|35877.81|35879.58|35879.58|35879.58|35879.58|35877.81|35877.81|0
1645176800000|2022-02-18 09:33:20|35883.89|35883.89|35883.89|35883.89|35883.89|35883.89|35883.89|35883.89|0
1645176810000|2022-02-18 09:33:30|35875.28|35875.28|35866.66|35866.66|35875.28|35875.28|35866.66|35866.66|0
1645176820000|2022-02-18 09:33:40|35870.97|35870.97|35870.97|35870.97|35870.97|35870.97|35870.97|35870.97|0
1645176830000|2022-02-18 09:33:50|35875.28|35875.28|35875.28|35875.28|35875.28|35875.28|35875.28|35875.28|0
1645176870000|2022-02-18 09:34:30|35866.66|35866.66|35862.36|35862.36|35866.66|35866.66|35862.36|35862.36|0
1645176880000|2022-02-18 09:34:40|35866.66|35866.66|35866.66|35866.66|35866.66|35866.66|35866.66|35866.66|0
1645176890000|2022-02-18 09:34:50|35862.36|35862.36|35862.36|35862.36|35862.36|35862.36|35862.36|35862.36|0
1645176910000|2022-02-18 09:35:10|35866.66|35866.66|35866.66|35866.66|35866.66|35866.66|35866.66|35866.66|0
1645176930000|2022-02-18 09:35:30|35858.05|35858.05|35858.05|35858.05|35858.05|35858.05|35858.05|35858.05|0
1645176940000|2022-02-18 09:35:40|35854.5|35854.5|35850.19|35850.19|35854.5|35854.5|35850.19|35850.19|0
1645176950000|2022-02-18 09:35:50|35845.88|35845.88|35845.88|35845.88|35845.88|35845.88|35845.88|35845.88|0
1645176980000|2022-02-18 09:36:20|35837.27|35837.27|35837.27|35837.27|35837.27|35837.27|35837.27|35837.27|0
1645177000000|2022-02-18 09:36:40|35841.58|35841.58|35841.58|35841.58|35841.58|35841.58|35841.58|35841.58|0
1645177010000|2022-02-18 09:36:50|35843.35|35843.35|35843.35|35843.35|35843.35|35843.35|35843.35|35843.35|0
1645177030000|2022-02-18 09:37:10|35841.58|35841.58|35841.58|35841.58|35841.58|35841.58|35841.58|35841.58|0
1645177040000|2022-02-18 09:37:20|35845.88|35845.88|35850.19|35850.19|35850.19|35850.19|35845.88|35845.88|0
1645177080000|2022-02-18 09:38:00|35845.88|35845.88|35845.88|35845.88|35845.88|35845.88|35845.88|35845.88|0
1645177110000|2022-02-18 09:38:30|35842.33|35842.33|35842.33|35842.33|35842.33|35842.33|35842.33|35842.33|0
1645177130000|2022-02-18 09:38:50|35846.63|35846.63|35846.63|35846.63|35846.63|35846.63|35846.63|35846.63|0
1645177150000|2022-02-18 09:39:10|35850.94|35850.94|35850.94|35850.94|35850.94|35850.94|35850.94|35850.94|0
1645177160000|2022-02-18 09:39:20|35855.25|35855.25|35855.25|35855.25|35855.25|35855.25|35855.25|35855.25|0
1645177180000|2022-02-18 09:39:40|35857.03|35857.03|35857.03|35857.03|35857.03|35857.03|35857.03|35857.03|0
1645177200000|2022-02-18 09:40:00|35858.8|35858.8|35858.8|35858.8|35858.8|35858.8|35858.8|35858.8|0
1645177210000|2022-02-18 09:40:10|35860.58|35860.58|35877.81|35877.81|35877.81|35877.81|35860.58|35860.58|0
1645177260000|2022-02-18 09:41:00|35886.42|35886.42|35886.42|35886.42|35886.42|35886.42|35886.42|35886.42|0
1645177360000|2022-02-18 09:42:40|35888.2|35888.2|35892.5|35892.5|35892.5|35892.5|35888.2|35888.2|0
1645177370000|2022-02-18 09:42:50|35896.81|35896.81|35905.42|35905.42|35909.73|35909.73|35896.81|35896.81|0
1645177380000|2022-02-18 09:43:00|35901.12|35901.12|35901.12|35901.12|35901.12|35901.12|35901.12|35901.12|0
1645177390000|2022-02-18 09:43:10|35905.42|35905.42|35918.34|35918.34|35918.34|35918.34|35905.42|35905.42|0
1645177430000|2022-02-18 09:43:50|35922.65|35922.65|35922.65|35922.65|35926.95|35926.95|35922.65|35922.65|0
1645177460000|2022-02-18 09:44:20|35926.2|35926.2|35926.2|35926.2|35926.2|35926.2|35926.2|35926.2|0
1645177490000|2022-02-18 09:44:50|35934.81|35934.81|35934.81|35934.81|35934.81|35934.81|35934.81|35934.81|0
1645177500000|2022-02-18 09:45:00|35936.59|35936.59|35933.04|35933.04|35936.59|35936.59|35933.04|35933.04|0
1645177510000|2022-02-18 09:45:10|35928.73|35928.73|35928.73|35928.73|35928.73|35928.73|35928.73|35928.73|0
1645177520000|2022-02-18 09:45:20|35920.12|35920.12|35924.42|35924.42|35924.42|35924.42|35920.12|35920.12|0
1645177580000|2022-02-18 09:46:20|35920.12|35920.12|35915.81|35915.81|35920.12|35920.12|35915.81|35915.81|0
1645177590000|2022-02-18 09:46:30|35909.73|35909.73|35901.12|35901.12|35909.73|35909.73|35901.12|35901.12|0
1645177600000|2022-02-18 09:46:40|35899.34|35899.34|35901.12|35901.12|35901.12|35901.12|35899.34|35899.34|0
1645177640000|2022-02-18 09:47:20|35892.5|35892.5|35896.81|35896.81|35896.81|35896.81|35892.5|35892.5|0
1645177700000|2022-02-18 09:48:20|35901.12|35901.12|35901.12|35901.12|35901.12|35901.12|35901.12|35901.12|0
1645177740000|2022-02-18 09:49:00|35905.42|35905.42|35896.81|35896.81|35905.42|35905.42|35896.81|35896.81|0
1645177750000|2022-02-18 09:49:10|35892.5|35892.5|35892.5|35892.5|35892.5|35892.5|35892.5|35892.5|0
1645177860000|2022-02-18 09:51:00|35890.72|35890.72|35890.72|35890.72|35890.72|35890.72|35890.72|35890.72|0
1645177950000|2022-02-18 09:52:30|35886.42|35886.42|35886.42|35886.42|35886.42|35886.42|35886.42|35886.42|0
1645177980000|2022-02-18 09:53:00|35884.64|35884.64|35884.64|35884.64|35884.64|35884.64|35884.64|35884.64|0
1645177990000|2022-02-18 09:53:10|35876.03|35876.03|35874.25|35874.25|35876.03|35876.03|35874.25|35874.25|0
1645178010000|2022-02-18 09:53:30|35865.64|35865.64|35865.64|35865.64|35865.64|35865.64|35865.64|35865.64|0
1645178040000|2022-02-18 09:54:00|35867.42|35867.42|35876.03|35876.03|35876.03|35876.03|35867.42|35867.42|0
1645178060000|2022-02-18 09:54:20|35871.72|35871.72|35871.72|35871.72|35871.72|35871.72|35871.72|35871.72|0
1645178090000|2022-02-18 09:54:50|35863.11|35863.11|35863.11|35863.11|35863.11|35863.11|35863.11|35863.11|0
1645178110000|2022-02-18 09:55:10|35867.42|35867.42|35871.72|35871.72|35871.72|35871.72|35867.42|35867.42|0
1645178120000|2022-02-18 09:55:20|35876.03|35876.03|35876.03|35876.03|35876.03|35876.03|35876.03|35876.03|0
1645178130000|2022-02-18 09:55:30|35880.33|35880.33|35880.33|35880.33|35880.33|35880.33|35880.33|35880.33|0
1645178140000|2022-02-18 09:55:40|35884.64|35884.64|35884.64|35884.64|35884.64|35884.64|35884.64|35884.64|0
1645178150000|2022-02-18 09:55:50|35888.2|35888.2|35888.2|35888.2|35888.2|35888.2|35888.2|35888.2|0
1645178160000|2022-02-18 09:56:00|35896.81|35896.81|35900.36|35900.36|35900.36|35900.36|35896.81|35896.81|0
1645178180000|2022-02-18 09:56:20|35926.2|35926.2|35926.2|35926.2|35926.2|35926.2|35926.2|35926.2|0
1645178200000|2022-02-18 09:56:40|35921.9|35921.9|35921.9|35921.9|35921.9|35921.9|35921.9|35921.9|0
1645178220000|2022-02-18 09:57:00|35917.59|35917.59|35908.98|35908.98|35917.59|35917.59|35908.98|35908.98|0
1645178230000|2022-02-18 09:57:10|35894.28|35894.28|35894.28|35894.28|35894.28|35894.28|35894.28|35894.28|0
1645178300000|2022-02-18 09:58:20|35889.97|35889.97|35884.64|35884.64|35889.97|35889.97|35884.64|35884.64|0
1645178330000|2022-02-18 09:58:50|35876.03|35876.03|35876.03|35876.03|35876.03|35876.03|35876.03|35876.03|0
1645178340000|2022-02-18 09:59:00|35874.25|35874.25|35874.25|35874.25|35874.25|35874.25|35874.25|35874.25|0
1645178380000|2022-02-18 09:59:40|35876.03|35876.03|35876.03|35876.03|35876.03|35876.03|35876.03|35876.03|0
1645178400000|2022-02-18 10:00:00|35880.33|35880.33|35880.33|35880.33|35880.33|35880.33|35880.33|35880.33|0
1645178430000|2022-02-18 10:00:30|35884.64|35884.64|35884.64|35884.64|35884.64|35884.64|35884.64|35884.64|0
1645178450000|2022-02-18 10:00:50|35890.72|35890.72|35890.72|35890.72|35890.72|35890.72|35890.72|35890.72|0
1645178460000|2022-02-18 10:01:00|35895.03|35895.03|35895.03|35895.03|35895.03|35895.03|35895.03|35895.03|0
1645178480000|2022-02-18 10:01:20|35899.34|35899.34|35899.34|35899.34|35899.34|35899.34|35899.34|35899.34|0
1645178520000|2022-02-18 10:02:00|35890.72|35890.72|35899.34|35899.34|35899.34|35899.34|35890.72|35890.72|0
1645178580000|2022-02-18 10:03:00|35903.64|35903.64|35903.64|35903.64|35903.64|35903.64|35903.64|35903.64|0
1645178590000|2022-02-18 10:03:10|35912.26|35912.26|35907.95|35907.95|35912.26|35912.26|35907.95|35907.95|0
1645178620000|2022-02-18 10:03:40|35906.17|35906.17|35906.17|35906.17|35906.17|35906.17|35906.17|35906.17|0
1645178650000|2022-02-18 10:04:10|35901.87|35901.87|35901.87|35901.87|35901.87|35901.87|35901.87|35901.87|0
1645178700000|2022-02-18 10:05:00|35898.31|35898.31|35901.87|35901.87|35901.87|35901.87|35898.31|35898.31|0
1645178710000|2022-02-18 10:05:10|35906.17|35906.17|35901.87|35901.87|35906.17|35906.17|35901.87|35901.87|0
1645178720000|2022-02-18 10:05:20|35910.48|35910.48|35910.48|35910.48|35910.48|35910.48|35910.48|35910.48|0
1645178750000|2022-02-18 10:05:50|35901.87|35901.87|35901.87|35901.87|35901.87|35901.87|35901.87|35901.87|0
1645178820000|2022-02-18 10:07:00|35897.56|35897.56|35897.56|35897.56|35897.56|35897.56|35897.56|35897.56|0
1645178830000|2022-02-18 10:07:10|35891.48|35891.48|35882.86|35882.86|35891.48|35891.48|35882.86|35882.86|0
1645178840000|2022-02-18 10:07:20|35887.17|35887.17|35878.56|35878.56|35887.17|35887.17|35878.56|35878.56|0
1645178880000|2022-02-18 10:08:00|35875|35875|35875|35875|35875|35875|35875|35875|0
1645178890000|2022-02-18 10:08:10|35880.33|35880.33|35880.33|35880.33|35880.33|35880.33|35880.33|35880.33|0
1645178940000|2022-02-18 10:09:00|35876.03|35876.03|35872.47|35872.47|35876.03|35876.03|35872.47|35872.47|0
1645178960000|2022-02-18 10:09:20|35876.78|35876.78|35881.09|35881.09|35881.09|35881.09|35876.78|35876.78|0
1645179300000|2022-02-18 10:15:00|35879.31|35879.31|35879.31|35879.31|35879.31|35879.31|35879.31|35879.31|0
1645179310000|2022-02-18 10:15:10|35877.53|35877.53|35886.42|35886.42|35886.42|35886.42|35877.53|35877.53|0
1645179320000|2022-02-18 10:15:20|35873.5|35873.5|35882.86|35882.86|35882.86|35882.86|35860.58|35860.58|0
1645179330000|2022-02-18 10:15:30|35878.56|35878.56|35900.09|35900.09|35900.09|35900.09|35878.56|35878.56|0
1645179340000|2022-02-18 10:15:40|35904.4|35904.4|35914.79|35914.79|35914.79|35914.79|35895.78|35895.78|0
1645179350000|2022-02-18 10:15:50|35919.09|35919.09|35919.09|35919.09|35923.4|35923.4|35919.09|35919.09|0
1645179360000|2022-02-18 10:16:00|35923.4|35923.4|35937.34|35937.34|35937.34|35937.34|35923.4|35923.4|0
1645179370000|2022-02-18 10:16:10|35939.12|35939.12|35932.29|35932.29|35939.12|35939.12|35930.51|35930.51|0
1645179400000|2022-02-18 10:16:40|35936.59|35936.59|35932.29|35932.29|35936.59|35936.59|35932.29|35932.29|0
1645179420000|2022-02-18 10:17:00|35940.9|35940.9|35936.59|35936.59|35945.2|35945.2|35936.59|35936.59|0
1645179490000|2022-02-18 10:18:10|35933.04|35933.04|35929.48|35929.48|35933.04|35933.04|35929.48|35929.48|0
1645179530000|2022-02-18 10:18:50|35933.79|35933.79|35929.48|35929.48|35933.79|35933.79|35929.48|35929.48|0
1645179540000|2022-02-18 10:19:00|35925.18|35925.18|35925.18|35925.18|35925.18|35925.18|35925.18|35925.18|0
1645179550000|2022-02-18 10:19:10|35920.87|35920.87|35916.56|35916.56|35920.87|35920.87|35916.56|35916.56|0
1645179560000|2022-02-18 10:19:20|35914.79|35914.79|35913.01|35913.01|35914.79|35914.79|35913.01|35913.01|0
1645179590000|2022-02-18 10:19:50|35904.4|35904.4|35904.4|35904.4|35904.4|35904.4|35904.4|35904.4|0
1645179630000|2022-02-18 10:20:30|35900.09|35900.09|35900.09|35900.09|35900.09|35900.09|35900.09|35900.09|0
1645179650000|2022-02-18 10:20:50|35895.78|35895.78|35891.48|35891.48|35895.78|35895.78|35891.48|35891.48|0
1645179660000|2022-02-18 10:21:00|35904.4|35904.4|35904.4|35904.4|35904.4|35904.4|35904.4|35904.4|0
1645179670000|2022-02-18 10:21:10|35895.78|35895.78|35891.48|35891.48|35895.78|35895.78|35891.48|35891.48|0
1645179690000|2022-02-18 10:21:30|35886.15|35886.15|35886.15|35886.15|35886.15|35886.15|35886.15|35886.15|0
1645179710000|2022-02-18 10:21:50|35881.84|35881.84|35864.61|35864.61|35881.84|35881.84|35864.61|35864.61|0
1645179720000|2022-02-18 10:22:00|35868.92|35868.92|35873.23|35873.23|35873.23|35873.23|35868.92|35868.92|0
1645179730000|2022-02-18 10:22:10|35871.45|35871.45|35871.45|35871.45|35871.45|35871.45|35871.45|35871.45|0
1645179860000|2022-02-18 10:24:20|35858.53|35858.53|35858.53|35858.53|35858.53|35858.53|35858.53|35858.53|0
1645179890000|2022-02-18 10:24:50|35871.45|35871.45|35862.84|35862.84|35871.45|35871.45|35862.84|35862.84|0
1645179900000|2022-02-18 10:25:00|35859.28|35859.28|35859.28|35859.28|35859.28|35859.28|35859.28|35859.28|0
1645179910000|2022-02-18 10:25:10|35855.73|35855.73|35842.81|35842.81|35855.73|35855.73|35842.81|35842.81|0
1645179920000|2022-02-18 10:25:20|35841.03|35841.03|35841.03|35841.03|35841.03|35841.03|35841.03|35841.03|0
1645179950000|2022-02-18 10:25:50|35839.25|35839.25|35839.25|35839.25|35839.25|35839.25|35839.25|35839.25|0
1645179960000|2022-02-18 10:26:00|35843.56|35843.56|35843.56|35843.56|35843.56|35843.56|35843.56|35843.56|0
1645180030000|2022-02-18 10:27:10|35847.11|35847.11|35843.56|35843.56|35847.11|35847.11|35843.56|35843.56|0
1645180050000|2022-02-18 10:27:30|35839.25|35839.25|35839.25|35839.25|35839.25|35839.25|35839.25|35839.25|0
1645180060000|2022-02-18 10:27:40|35837.48|35837.48|35837.48|35837.48|35837.48|35837.48|35837.48|35837.48|0
1645180070000|2022-02-18 10:27:50|35846.09|35846.09|35846.09|35846.09|35846.09|35846.09|35846.09|35846.09|0
1645180080000|2022-02-18 10:28:00|35847.11|35847.11|35842.81|35842.81|35855.73|35855.73|35842.81|35842.81|0
1645180090000|2022-02-18 10:28:10|35838.5|35838.5|35838.5|35838.5|35838.5|35838.5|35838.5|35838.5|0
1645180100000|2022-02-18 10:28:20|35842.81|35842.81|35842.81|35842.81|35842.81|35842.81|35842.81|35842.81|0
1645180120000|2022-02-18 10:28:40|35838.5|35838.5|35838.5|35838.5|35838.5|35838.5|35838.5|35838.5|0
1645180130000|2022-02-18 10:28:50|35842.81|35842.81|35842.81|35842.81|35842.81|35842.81|35842.81|35842.81|0
1645180190000|2022-02-18 10:29:50|35847.11|35847.11|35847.11|35847.11|35847.11|35847.11|35847.11|35847.11|0
1645180260000|2022-02-18 10:31:00|35851.42|35851.42|35851.42|35851.42|35851.42|35851.42|35851.42|35851.42|0
1645180270000|2022-02-18 10:31:10|35849.64|35849.64|35832.42|35832.42|35849.64|35849.64|35832.42|35832.42|0
1645180290000|2022-02-18 10:31:30|35827.09|35827.09|35827.09|35827.09|35827.09|35827.09|35827.09|35827.09|0
1645180400000|2022-02-18 10:33:20|35814.17|35814.17|35803.78|35803.78|35814.17|35814.17|35803.78|35803.78|0
1645180490000|2022-02-18 10:34:50|35808.08|35808.08|35809.86|35809.86|35809.86|35809.86|35808.08|35808.08|0
1645180500000|2022-02-18 10:35:00|35814.17|35814.17|35814.17|35814.17|35814.17|35814.17|35814.17|35814.17|0
1645180510000|2022-02-18 10:35:10|35805.55|35805.55|35805.55|35805.55|35805.55|35805.55|35805.55|35805.55|0
1645180530000|2022-02-18 10:35:30|35814.17|35814.17|35812.39|35812.39|35814.17|35814.17|35812.39|35812.39|0
1645180540000|2022-02-18 10:35:40|35808.08|35808.08|35808.08|35808.08|35808.08|35808.08|35808.08|35808.08|0
1645180550000|2022-02-18 10:35:50|35812.39|35812.39|35812.39|35812.39|35812.39|35812.39|35812.39|35812.39|0
1645180560000|2022-02-18 10:36:00|35816.7|35816.7|35816.7|35816.7|35816.7|35816.7|35816.7|35816.7|0
1645180600000|2022-02-18 10:36:40|35813.14|35813.14|35813.14|35813.14|35813.14|35813.14|35813.14|35813.14|0
1645180620000|2022-02-18 10:37:00|35808.83|35808.83|35804.53|35804.53|35808.83|35808.83|35804.53|35804.53|0
1645180640000|2022-02-18 10:37:20|35811.64|35811.64|35811.64|35811.64|35811.64|35811.64|35811.64|35811.64|0
1645180650000|2022-02-18 10:37:30|35806.31|35806.31|35806.31|35806.31|35806.31|35806.31|35806.31|35806.31|0
1645180680000|2022-02-18 10:38:00|35827.84|35827.84|35827.84|35827.84|35827.84|35827.84|35827.84|35827.84|0
1645180690000|2022-02-18 10:38:10|35832.14|35832.14|35832.14|35832.14|35832.14|35832.14|35832.14|35832.14|0
1645180700000|2022-02-18 10:38:20|35835.7|35835.7|35833.92|35833.92|35835.7|35835.7|35833.92|35833.92|0
1645180720000|2022-02-18 10:38:40|35825.31|35825.31|35821|35821|35825.31|35825.31|35821|35821|0
1645180730000|2022-02-18 10:38:50|35819.22|35819.22|35827.84|35827.84|35827.84|35827.84|35819.22|35819.22|0
1645180790000|2022-02-18 10:39:50|35831.39|35831.39|35831.39|35831.39|35831.39|35831.39|35831.39|35831.39|0
1645180820000|2022-02-18 10:40:20|35827.09|35827.09|35827.09|35827.09|35827.09|35827.09|35827.09|35827.09|0
1645180850000|2022-02-18 10:40:50|35831.39|35831.39|35831.39|35831.39|35831.39|35831.39|35831.39|35831.39|0
1645180910000|2022-02-18 10:41:50|35827.09|35827.09|35827.09|35827.09|35827.09|35827.09|35827.09|35827.09|0
1645180930000|2022-02-18 10:42:10|35835.7|35835.7|35835.7|35835.7|35835.7|35835.7|35835.7|35835.7|0
1645180940000|2022-02-18 10:42:20|35822.78|35822.78|35822.78|35822.78|35822.78|35822.78|35822.78|35822.78|0
1645181020000|2022-02-18 10:43:40|35832.42|35832.42|35832.42|35832.42|35832.42|35832.42|35832.42|35832.42|0
1645181050000|2022-02-18 10:44:10|35834.19|35834.19|35834.19|35834.19|35834.19|35834.19|35834.19|35834.19|0
1645181060000|2022-02-18 10:44:20|35842.81|35842.81|35842.81|35842.81|35842.81|35842.81|35842.81|35842.81|0
1645181130000|2022-02-18 10:45:30|35863.59|35863.59|35867.89|35867.89|35867.89|35867.89|35863.59|35863.59|0
1645181160000|2022-02-18 10:46:00|35871.45|35871.45|35871.45|35871.45|35871.45|35871.45|35871.45|35871.45|0
1645181210000|2022-02-18 10:46:50|35880.06|35880.06|35880.06|35880.06|35884.37|35884.37|35880.06|35880.06|0
1645181260000|2022-02-18 10:47:40|35887.17|35887.17|35887.17|35887.17|35887.17|35887.17|35887.17|35887.17|0
1645181280000|2022-02-18 10:48:00|35888.95|35888.95|35888.95|35888.95|35888.95|35888.95|35888.95|35888.95|0
1645181300000|2022-02-18 10:48:20|35897.56|35897.56|35875.76|35875.76|35897.56|35897.56|35875.76|35875.76|0
1645181360000|2022-02-18 10:49:20|35877.53|35877.53|35877.53|35877.53|35877.53|35877.53|35877.53|35877.53|0
1645181370000|2022-02-18 10:49:30|35881.84|35881.84|35873.23|35873.23|35881.84|35881.84|35873.23|35873.23|0
1645181400000|2022-02-18 10:50:00|35871.45|35871.45|35852.45|35852.45|35871.45|35871.45|35852.45|35852.45|0
1645181480000|2022-02-18 10:51:20|35848.14|35848.14|35854.22|35854.22|35854.22|35854.22|35848.14|35848.14|0
1645181490000|2022-02-18 10:51:30|35849.92|35849.92|35849.92|35849.92|35854.22|35854.22|35849.92|35849.92|0
1645181500000|2022-02-18 10:51:40|35846.36|35846.36|35846.36|35846.36|35846.36|35846.36|35846.36|35846.36|0
1645181510000|2022-02-18 10:51:50|35850.67|35850.67|35850.67|35850.67|35850.67|35850.67|35850.67|35850.67|0
1645181520000|2022-02-18 10:52:00|35859.28|35859.28|35854.97|35854.97|35859.28|35859.28|35854.97|35854.97|0
1645181530000|2022-02-18 10:52:10|35850.67|35850.67|35856|35856|35856|35856|35850.67|35850.67|0
1645181560000|2022-02-18 10:52:40|35851.69|35851.69|35856|35856|35856|35856|35851.69|35851.69|0
1645181590000|2022-02-18 10:53:10|35860.31|35860.31|35860.31|35860.31|35860.31|35860.31|35860.31|35860.31|0
1645181610000|2022-02-18 10:53:30|35864.61|35864.61|35864.61|35864.61|35864.61|35864.61|35864.61|35864.61|0
1645181620000|2022-02-18 10:53:40|35860.31|35860.31|35860.31|35860.31|35860.31|35860.31|35860.31|35860.31|0
1645181630000|2022-02-18 10:53:50|35864.61|35864.61|35864.61|35864.61|35864.61|35864.61|35864.61|35864.61|0
1645181640000|2022-02-18 10:54:00|35856|35856|35856|35856|35856|35856|35856|35856|0
1645181670000|2022-02-18 10:54:30|35854.22|35854.22|35860.31|35860.31|35860.31|35860.31|35854.22|35854.22|0
1645181730000|2022-02-18 10:55:30|35864.61|35864.61|35860.31|35860.31|35864.61|35864.61|35860.31|35860.31|0
1645181750000|2022-02-18 10:55:50|35873.23|35873.23|35873.23|35873.23|35873.23|35873.23|35873.23|35873.23|0
1645181760000|2022-02-18 10:56:00|35864.61|35864.61|35864.61|35864.61|35864.61|35864.61|35864.61|35864.61|0
1645181790000|2022-02-18 10:56:30|35873.23|35873.23|35873.23|35873.23|35873.23|35873.23|35873.23|35873.23|0
1645181850000|2022-02-18 10:57:30|35864.61|35864.61|35864.61|35864.61|35864.61|35864.61|35864.61|35864.61|0
1645181890000|2022-02-18 10:58:10|35860.31|35860.31|35860.31|35860.31|35860.31|35860.31|35860.31|35860.31|0
1645181980000|2022-02-18 10:59:40|35856|35856|35856|35856|35856|35856|35856|35856|0
1645181990000|2022-02-18 10:59:50|35851.69|35851.69|35851.69|35851.69|35851.69|35851.69|35851.69|35851.69|0
1645182030000|2022-02-18 11:00:30|35847.39|35847.39|35851.69|35851.69|35851.69|35851.69|35847.39|35847.39|0
1645182050000|2022-02-18 11:00:50|35838.77|35838.77|35832.69|35832.69|35838.77|35838.77|35832.69|35832.69|0
1645182090000|2022-02-18 11:01:30|35824.08|35824.08|35819.77|35819.77|35824.08|35824.08|35819.77|35819.77|0
1645182100000|2022-02-18 11:01:40|35815.46|35815.46|35815.46|35815.46|35815.46|35815.46|35815.46|35815.46|0
1645182120000|2022-02-18 11:02:00|35802.55|35802.55|35802.55|35802.55|35806.85|35806.85|35802.55|35802.55|0
1645182130000|2022-02-18 11:02:10|35806.85|35806.85|35806.85|35806.85|35806.85|35806.85|35806.85|35806.85|0
1645182150000|2022-02-18 11:02:30|35803.3|35803.3|35801.52|35801.52|35803.3|35803.3|35801.52|35801.52|0
1645182170000|2022-02-18 11:02:50|35805.07|35805.07|35781.76|35781.76|35805.07|35805.07|35781.76|35781.76|0
1645182180000|2022-02-18 11:03:00|35777.46|35777.46|35777.46|35777.46|35777.46|35777.46|35777.46|35777.46|0
1645182260000|2022-02-18 11:04:20|35768.85|35768.85|35764.54|35764.54|35768.85|35768.85|35764.54|35764.54|0
1645182270000|2022-02-18 11:04:30|35760.23|35760.23|35760.23|35760.23|35760.23|35760.23|35760.23|35760.23|0
1645182330000|2022-02-18 11:05:30|35755.93|35755.93|35747.31|35747.31|35755.93|35755.93|35747.31|35747.31|0
1645182340000|2022-02-18 11:05:40|35755.93|35755.93|35755.93|35755.93|35755.93|35755.93|35755.93|35755.93|0
1645182350000|2022-02-18 11:05:50|35760.23|35760.23|35764.54|35764.54|35764.54|35764.54|35760.23|35760.23|0
1645182360000|2022-02-18 11:06:00|35768.85|35768.85|35768.85|35768.85|35768.85|35768.85|35768.85|35768.85|0
1645182390000|2022-02-18 11:06:30|35760.23|35760.23|35754.9|35754.9|35760.23|35760.23|35754.9|35754.9|0
1645182470000|2022-02-18 11:07:50|35753.12|35753.12|35753.12|35753.12|35753.12|35753.12|35753.12|35753.12|0
1645182510000|2022-02-18 11:08:30|35754.9|35754.9|35763.51|35763.51|35763.51|35763.51|35754.9|35754.9|0
1645182570000|2022-02-18 11:09:30|35759.96|35759.96|35759.96|35759.96|35759.96|35759.96|35759.96|35759.96|0
1645182650000|2022-02-18 11:10:50|35764.27|35764.27|35778.96|35778.96|35778.96|35778.96|35764.27|35764.27|0
1645182710000|2022-02-18 11:11:50|35783.27|35783.27|35774.66|35774.66|35783.27|35783.27|35774.66|35774.66|0
1645182720000|2022-02-18 11:12:00|35783.27|35783.27|35783.27|35783.27|35783.27|35783.27|35783.27|35783.27|0
1645182800000|2022-02-18 11:13:20|35774.66|35774.66|35755.65|35755.65|35774.66|35774.66|35755.65|35755.65|0
1645182830000|2022-02-18 11:13:50|35751.35|35751.35|35751.35|35751.35|35751.35|35751.35|35751.35|35751.35|0
1645182870000|2022-02-18 11:14:30|35747.04|35747.04|35747.04|35747.04|35747.04|35747.04|35747.04|35747.04|0
1645182890000|2022-02-18 11:14:50|35745.26|35745.26|35747.04|35747.04|35747.04|35747.04|35745.26|35745.26|0
1645182920000|2022-02-18 11:15:20|35748.82|35748.82|35761.74|35761.74|35761.74|35761.74|35748.82|35748.82|0
1645182950000|2022-02-18 11:15:50|35763.51|35763.51|35769.6|35769.6|35773.9|35773.9|35763.51|35763.51|0
1645182960000|2022-02-18 11:16:00|35765.29|35765.29|35765.29|35765.29|35765.29|35765.29|35765.29|35765.29|0
1645183010000|2022-02-18 11:16:50|35769.6|35769.6|35769.6|35769.6|35769.6|35769.6|35769.6|35769.6|0
1645183030000|2022-02-18 11:17:10|35775.68|35775.68|35775.68|35775.68|35775.68|35775.68|35775.68|35775.68|0
1645183050000|2022-02-18 11:17:30|35779.99|35779.99|35779.99|35779.99|35779.99|35779.99|35779.99|35779.99|0
1645183120000|2022-02-18 11:18:40|35773.9|35773.9|35765.29|35765.29|35773.9|35773.9|35765.29|35765.29|0
1645183130000|2022-02-18 11:18:50|35769.6|35769.6|35769.6|35769.6|35769.6|35769.6|35769.6|35769.6|0
1645183150000|2022-02-18 11:19:10|35773.9|35773.9|35773.9|35773.9|35773.9|35773.9|35773.9|35773.9|0
1645183220000|2022-02-18 11:20:20|35769.6|35769.6|35769.6|35769.6|35769.6|35769.6|35769.6|35769.6|0
1645183280000|2022-02-18 11:21:20|35760.98|35760.98|35752.37|35752.37|35760.98|35760.98|35752.37|35752.37|0
1645183310000|2022-02-18 11:21:50|35762.76|35762.76|35767.07|35767.07|35767.07|35767.07|35762.76|35762.76|0
1645183360000|2022-02-18 11:22:40|35762.76|35762.76|35762.76|35762.76|35762.76|35762.76|35762.76|35762.76|0
1645183400000|2022-02-18 11:23:20|35760.98|35760.98|35757.43|35757.43|35760.98|35760.98|35757.43|35757.43|0
1645183410000|2022-02-18 11:23:30|35753.88|35753.88|35747.04|35747.04|35753.88|35753.88|35743.49|35743.49|0
1645183430000|2022-02-18 11:23:50|35742.73|35742.73|35742.73|35742.73|35742.73|35742.73|35742.73|35742.73|0
1645183480000|2022-02-18 11:24:40|35738.43|35738.43|35734.12|35734.12|35738.43|35738.43|35734.12|35734.12|0
1645183530000|2022-02-18 11:25:30|35728.04|35728.04|35728.04|35728.04|35728.04|35728.04|35728.04|35728.04|0
1645183560000|2022-02-18 11:26:00|35736.65|35736.65|35736.65|35736.65|35736.65|35736.65|35736.65|35736.65|0
1645183620000|2022-02-18 11:27:00|35734.87|35734.87|35718.4|35718.4|35734.87|35734.87|35718.4|35718.4|0
1645183660000|2022-02-18 11:27:40|35714.09|35714.09|35714.09|35714.09|35714.09|35714.09|35714.09|35714.09|0
1645183680000|2022-02-18 11:28:00|35710.54|35710.54|35710.54|35710.54|35710.54|35710.54|35710.54|35710.54|0
1645183710000|2022-02-18 11:28:30|35706.23|35706.23|35706.23|35706.23|35706.23|35706.23|35706.23|35706.23|0
1645183720000|2022-02-18 11:28:40|35701.92|35701.92|35701.92|35701.92|35701.92|35701.92|35701.92|35701.92|0
1645183740000|2022-02-18 11:29:00|35710.54|35710.54|35710.54|35710.54|35710.54|35710.54|35710.54|35710.54|0
1645183760000|2022-02-18 11:29:20|35718.4|35718.4|35718.4|35718.4|35718.4|35718.4|35718.4|35718.4|0
1645183770000|2022-02-18 11:29:30|35714.09|35714.09|35714.09|35714.09|35714.09|35714.09|35714.09|35714.09|0
1645183810000|2022-02-18 11:30:10|35712.32|35712.32|35720.93|35720.93|35720.93|35720.93|35712.32|35712.32|0
1645183820000|2022-02-18 11:30:20|35722.71|35722.71|35722.71|35722.71|35722.71|35722.71|35722.71|35722.71|0
1645183830000|2022-02-18 11:30:30|35727.01|35727.01|35727.01|35727.01|35727.01|35727.01|35722.71|35722.71|0
1645183850000|2022-02-18 11:30:50|35731.32|35731.32|35733.1|35733.1|35733.1|35733.1|35731.32|35731.32|0
1645183910000|2022-02-18 11:31:50|35737.4|35737.4|35737.4|35737.4|35737.4|35737.4|35737.4|35737.4|0
1645183930000|2022-02-18 11:32:10|35741.71|35741.71|35741.71|35741.71|35741.71|35741.71|35741.71|35741.71|0
1645183940000|2022-02-18 11:32:20|35743.49|35743.49|35749.57|35749.57|35749.57|35749.57|35743.49|35743.49|0
1645183950000|2022-02-18 11:32:30|35753.88|35753.88|35753.88|35753.88|35753.88|35753.88|35753.88|35753.88|0
1645183960000|2022-02-18 11:32:40|35758.18|35758.18|35758.18|35758.18|35758.18|35758.18|35758.18|35758.18|0
1645183970000|2022-02-18 11:32:50|35753.88|35753.88|35753.88|35753.88|35753.88|35753.88|35753.88|35753.88|0
1645183980000|2022-02-18 11:33:00|35758.18|35758.18|35758.18|35758.18|35758.18|35758.18|35758.18|35758.18|0
1645183990000|2022-02-18 11:33:10|35762.49|35762.49|35762.49|35762.49|35762.49|35762.49|35762.49|35762.49|0
1645184010000|2022-02-18 11:33:30|35760.71|35760.71|35760.71|35760.71|35760.71|35760.71|35760.71|35760.71|0
1645184020000|2022-02-18 11:33:40|35762.49|35762.49|35762.49|35762.49|35762.49|35762.49|35762.49|35762.49|0
1645184140000|2022-02-18 11:35:40|35753.88|35753.88|35758.18|35758.18|35758.18|35758.18|35753.88|35753.88|0
1645184160000|2022-02-18 11:36:00|35754.63|35754.63|35754.63|35754.63|35754.63|35754.63|35754.63|35754.63|0
1645184240000|2022-02-18 11:37:20|35750.32|35750.32|35750.32|35750.32|35750.32|35750.32|35750.32|35750.32|0
1645184250000|2022-02-18 11:37:30|35748.54|35748.54|35748.54|35748.54|35748.54|35748.54|35748.54|35748.54|0
1645184260000|2022-02-18 11:37:40|35746.77|35746.77|35742.46|35742.46|35746.77|35746.77|35742.46|35742.46|0
1645184290000|2022-02-18 11:38:10|35733.85|35733.85|35733.85|35733.85|35733.85|35733.85|35733.85|35733.85|0
1645184310000|2022-02-18 11:38:30|35729.54|35729.54|35729.54|35729.54|35729.54|35729.54|35729.54|35729.54|0
1645184340000|2022-02-18 11:39:00|35733.85|35733.85|35758.93|35758.93|35758.93|35758.93|35733.85|35733.85|0
1645184400000|2022-02-18 11:40:00|35763.24|35763.24|35763.24|35763.24|35763.24|35763.24|35763.24|35763.24|0
1645184420000|2022-02-18 11:40:20|35761.46|35761.46|35761.46|35761.46|35761.46|35761.46|35761.46|35761.46|0
1645184480000|2022-02-18 11:41:20|35757.16|35757.16|35757.16|35757.16|35757.16|35757.16|35757.16|35757.16|0
1645184490000|2022-02-18 11:41:30|35748.54|35748.54|35748.54|35748.54|35748.54|35748.54|35748.54|35748.54|0
1645184520000|2022-02-18 11:42:00|35746.77|35746.77|35746.77|35746.77|35746.77|35746.77|35746.77|35746.77|0
1645184600000|2022-02-18 11:43:20|35742.46|35742.46|35742.46|35742.46|35742.46|35742.46|35742.46|35742.46|0
1645184610000|2022-02-18 11:43:30|35746.77|35746.77|35746.77|35746.77|35746.77|35746.77|35746.77|35746.77|0
1645184640000|2022-02-18 11:44:00|35742.46|35742.46|35742.46|35742.46|35742.46|35742.46|35742.46|35742.46|0
1645184700000|2022-02-18 11:45:00|35738.15|35738.15|35738.15|35738.15|35738.15|35738.15|35738.15|35738.15|0
1645184710000|2022-02-18 11:45:10|35729.54|35729.54|35725.99|35725.99|35729.54|35729.54|35725.99|35725.99|0
1645184720000|2022-02-18 11:45:20|35721.68|35721.68|35730.29|35730.29|35730.29|35730.29|35721.68|35721.68|0
1645184750000|2022-02-18 11:45:50|35736.38|35736.38|35746.77|35746.77|35746.77|35746.77|35736.38|35736.38|0
1645184760000|2022-02-18 11:46:00|35738.15|35738.15|35738.15|35738.15|35738.15|35738.15|35738.15|35738.15|0
1645184910000|2022-02-18 11:48:30|35733.85|35733.85|35733.85|35733.85|35733.85|35733.85|35733.85|35733.85|0
1645184960000|2022-02-18 11:49:20|35729.54|35729.54|35714.84|35714.84|35729.54|35729.54|35714.84|35714.84|0
1645184990000|2022-02-18 11:49:50|35701.92|35701.92|35695.84|35695.84|35701.92|35701.92|35695.84|35695.84|0
1645185000000|2022-02-18 11:50:00|35694.06|35694.06|35698.37|35698.37|35698.37|35698.37|35694.06|35694.06|0
1645185010000|2022-02-18 11:50:10|35694.06|35694.06|35694.06|35694.06|35694.06|35694.06|35694.06|35694.06|0
1645185020000|2022-02-18 11:50:20|35689.76|35689.76|35689.76|35689.76|35689.76|35689.76|35689.76|35689.76|0
1645185050000|2022-02-18 11:50:50|35685.45|35685.45|35685.45|35685.45|35685.45|35685.45|35685.45|35685.45|0
1645185060000|2022-02-18 11:51:00|35694.06|35694.06|35694.06|35694.06|35694.06|35694.06|35694.06|35694.06|0
1645185070000|2022-02-18 11:51:10|35698.37|35698.37|35698.37|35698.37|35698.37|35698.37|35698.37|35698.37|0
1645185140000|2022-02-18 11:52:20|35701.92|35701.92|35701.92|35701.92|35701.92|35701.92|35701.92|35701.92|0
1645185220000|2022-02-18 11:53:40|35697.62|35697.62|35693.31|35693.31|35697.62|35697.62|35693.31|35693.31|0
1645185230000|2022-02-18 11:53:50|35697.62|35697.62|35685.45|35685.45|35697.62|35697.62|35685.45|35685.45|0
1645185440000|2022-02-18 11:57:20|35681.14|35681.14|35681.14|35681.14|35681.14|35681.14|35681.14|35681.14|0
1645185470000|2022-02-18 11:57:50|35684.7|35684.7|35680.39|35680.39|35689.01|35689.01|35680.39|35680.39|0
1645185480000|2022-02-18 11:58:00|35682.17|35682.17|35677.86|35677.86|35682.17|35682.17|35677.86|35677.86|0
1645185510000|2022-02-18 11:58:30|35686.48|35686.48|35686.48|35686.48|35686.48|35686.48|35686.48|35686.48|0
1645185520000|2022-02-18 11:58:40|35688.25|35688.25|35688.25|35688.25|35688.25|35688.25|35688.25|35688.25|0
1645185530000|2022-02-18 11:58:50|35679.64|35679.64|35683.95|35683.95|35683.95|35683.95|35679.64|35679.64|0
1645185580000|2022-02-18 11:59:40|35685.72|35685.72|35685.72|35685.72|35685.72|35685.72|35685.72|35685.72|0
1645185590000|2022-02-18 11:59:50|35690.03|35690.03|35690.03|35690.03|35690.03|35690.03|35690.03|35690.03|0
1645185600000|2022-02-18 12:00:00|35694.34|35694.34|35690.03|35690.03|35698.64|35698.64|35690.03|35690.03|0
1645185610000|2022-02-18 12:00:10|35685.72|35685.72|35682.17|35682.17|35685.72|35685.72|35677.86|35677.86|0
1645185640000|2022-02-18 12:00:40|35673.56|35673.56|35673.56|35673.56|35673.56|35673.56|35673.56|35673.56|0
1645185650000|2022-02-18 12:00:50|35669.25|35669.25|35667.47|35667.47|35673.56|35673.56|35667.47|35667.47|0
1645185660000|2022-02-18 12:01:00|35669.25|35669.25|35660.64|35660.64|35669.25|35669.25|35660.64|35660.64|0
1645185670000|2022-02-18 12:01:10|35657.08|35657.08|35652.78|35652.78|35657.08|35657.08|35652.78|35652.78|0
1645185710000|2022-02-18 12:01:50|35657.08|35657.08|35657.08|35657.08|35657.08|35657.08|35657.08|35657.08|0
1645185720000|2022-02-18 12:02:00|35652.78|35652.78|35657.08|35657.08|35657.08|35657.08|35652.78|35652.78|0
1645185730000|2022-02-18 12:02:10|35661.39|35661.39|35657.08|35657.08|35661.39|35661.39|35657.08|35657.08|0
1645185750000|2022-02-18 12:02:30|35661.39|35661.39|35657.08|35657.08|35661.39|35661.39|35657.08|35657.08|0
1645185770000|2022-02-18 12:02:50|35661.39|35661.39|35674.31|35674.31|35674.31|35674.31|35661.39|35661.39|0
1645185780000|2022-02-18 12:03:00|35677.86|35677.86|35671.78|35671.78|35677.86|35677.86|35671.78|35671.78|0
1645185870000|2022-02-18 12:04:30|35676.09|35676.09|35676.09|35676.09|35676.09|35676.09|35676.09|35676.09|0
1645185890000|2022-02-18 12:04:50|35680.39|35680.39|35680.39|35680.39|35680.39|35680.39|35680.39|35680.39|0
1645185900000|2022-02-18 12:05:00|35693.31|35693.31|35701.92|35701.92|35701.92|35701.92|35693.31|35693.31|0
1645185910000|2022-02-18 12:05:10|35705.48|35705.48|35703.7|35703.7|35705.48|35705.48|35703.7|35703.7|0
1645185930000|2022-02-18 12:05:30|35708.01|35708.01|35709.79|35709.79|35709.79|35709.79|35708.01|35708.01|0
1645185970000|2022-02-18 12:06:10|35718.4|35718.4|35730.57|35730.57|35747.79|35747.79|35718.4|35718.4|0
1645185990000|2022-02-18 12:06:30|35732.34|35732.34|35749.57|35749.57|35749.57|35749.57|35732.34|35732.34|0
1645186000000|2022-02-18 12:06:40|35751.35|35751.35|35749.57|35749.57|35751.35|35751.35|35749.57|35749.57|0
1645186030000|2022-02-18 12:07:10|35758.18|35758.18|35730.57|35730.57|35758.18|35758.18|35730.57|35730.57|0
1645186100000|2022-02-18 12:08:20|35739.18|35739.18|35739.18|35739.18|35739.18|35739.18|35739.18|35739.18|0
1645186110000|2022-02-18 12:08:30|35744.51|35744.51|35744.51|35744.51|35744.51|35744.51|35744.51|35744.51|0
1645186130000|2022-02-18 12:08:50|35748.82|35748.82|35748.82|35748.82|35748.82|35748.82|35748.82|35748.82|0
1645186150000|2022-02-18 12:09:10|35761.74|35761.74|35761.74|35761.74|35761.74|35761.74|35761.74|35761.74|0
1645186190000|2022-02-18 12:09:50|35759.96|35759.96|35758.18|35758.18|35759.96|35759.96|35758.18|35758.18|0
1645186210000|2022-02-18 12:10:10|35762.49|35762.49|35766.8|35766.8|35766.8|35766.8|35762.49|35762.49|0
1645186230000|2022-02-18 12:10:30|35775.41|35775.41|35775.41|35775.41|35775.41|35775.41|35775.41|35775.41|0
1645186270000|2022-02-18 12:11:10|35773.63|35773.63|35766.8|35766.8|35779.71|35779.71|35766.8|35766.8|0
1645186290000|2022-02-18 12:11:30|35762.49|35762.49|35762.49|35762.49|35762.49|35762.49|35762.49|35762.49|0
1645186310000|2022-02-18 12:11:50|35771.1|35771.1|35771.1|35771.1|35771.1|35771.1|35771.1|35771.1|0
1645186340000|2022-02-18 12:12:20|35775.41|35775.41|35775.41|35775.41|35775.41|35775.41|35775.41|35775.41|0
1645186370000|2022-02-18 12:12:50|35771.1|35771.1|35771.1|35771.1|35771.1|35771.1|35771.1|35771.1|0
1645186400000|2022-02-18 12:13:20|35766.8|35766.8|35766.8|35766.8|35766.8|35766.8|35766.8|35766.8|0
1645186410000|2022-02-18 12:13:30|35771.1|35771.1|35772.88|35772.88|35772.88|35772.88|35771.1|35771.1|0
1645186420000|2022-02-18 12:13:40|35777.19|35777.19|35794.68|35794.68|35796.46|35796.46|35777.19|35777.19|0
1645186440000|2022-02-18 12:14:00|35792.91|35792.91|35807.6|35807.6|35815.46|35815.46|35792.91|35792.91|0
1645186460000|2022-02-18 12:14:20|35812.94|35812.94|35812.94|35812.94|35812.94|35812.94|35812.94|35812.94|0
1645186500000|2022-02-18 12:15:00|35802.55|35802.55|35802.55|35802.55|35802.55|35802.55|35802.55|35802.55|0
1645186520000|2022-02-18 12:15:20|35793.93|35793.93|35793.93|35793.93|35793.93|35793.93|35793.93|35793.93|0
1645186530000|2022-02-18 12:15:30|35798.24|35798.24|35798.24|35798.24|35798.24|35798.24|35798.24|35798.24|0
1645186550000|2022-02-18 12:15:50|35796.46|35796.46|35796.46|35796.46|35796.46|35796.46|35796.46|35796.46|0
1645186560000|2022-02-18 12:16:00|35800.02|35800.02|35800.02|35800.02|35800.02|35800.02|35800.02|35800.02|0
1645186570000|2022-02-18 12:16:10|35801.79|35801.79|35801.79|35801.79|35801.79|35801.79|35801.79|35801.79|0
1645186620000|2022-02-18 12:17:00|35810.41|35810.41|35810.41|35810.41|35810.41|35810.41|35810.41|35810.41|0
1645186650000|2022-02-18 12:17:30|35813.96|35813.96|35813.96|35813.96|35813.96|35813.96|35813.96|35813.96|0
1645186660000|2022-02-18 12:17:40|35809.65|35809.65|35809.65|35809.65|35809.65|35809.65|35809.65|35809.65|0
1645186720000|2022-02-18 12:18:40|35813.96|35813.96|35813.96|35813.96|35813.96|35813.96|35813.96|35813.96|0
1645186740000|2022-02-18 12:19:00|35805.35|35805.35|35813.96|35813.96|35813.96|35813.96|35805.35|35805.35|0
1645186820000|2022-02-18 12:20:20|35809.65|35809.65|35809.65|35809.65|35809.65|35809.65|35809.65|35809.65|0
1645186840000|2022-02-18 12:20:40|35801.04|35801.04|35809.65|35809.65|35809.65|35809.65|35801.04|35801.04|0
1645186860000|2022-02-18 12:21:00|35811.43|35811.43|35811.43|35811.43|35811.43|35811.43|35811.43|35811.43|0
1645186870000|2022-02-18 12:21:10|35813.21|35813.21|35811.43|35811.43|35813.21|35813.21|35811.43|35811.43|0
1645186930000|2022-02-18 12:22:10|35807.12|35807.12|35811.43|35811.43|35811.43|35811.43|35807.12|35807.12|0
1645186950000|2022-02-18 12:22:30|35815.74|35815.74|35828.66|35828.66|35828.66|35828.66|35815.74|35815.74|0
1645186970000|2022-02-18 12:22:50|35826.88|35826.88|35826.88|35826.88|35826.88|35826.88|35826.88|35826.88|0
1645187130000|2022-02-18 12:25:30|35832.21|35832.21|35853.74|35853.74|35853.74|35853.74|35832.21|35832.21|0
1645187220000|2022-02-18 12:27:00|35862.36|35862.36|35862.36|35862.36|35862.36|35862.36|35862.36|35862.36|0
1645187260000|2022-02-18 12:27:40|35870.97|35870.97|35872.75|35872.75|35872.75|35872.75|35870.97|35870.97|0
1645187270000|2022-02-18 12:27:50|35864.13|35864.13|35864.13|35864.13|35864.13|35864.13|35864.13|35864.13|0
1645187300000|2022-02-18 12:28:20|35877.05|35877.05|35877.05|35877.05|35877.05|35877.05|35877.05|35877.05|0
1645187340000|2022-02-18 12:29:00|35864.13|35864.13|35864.13|35864.13|35864.13|35864.13|35864.13|35864.13|0
1645187380000|2022-02-18 12:29:40|35859.83|35859.83|35820.04|35820.04|35859.83|35859.83|35820.04|35820.04|0
1645187400000|2022-02-18 12:30:00|35824.35|35824.35|35824.35|35824.35|35824.35|35824.35|35820.04|35820.04|0
1645187410000|2022-02-18 12:30:10|35828.66|35828.66|35828.66|35828.66|35828.66|35828.66|35828.66|35828.66|0
1645187450000|2022-02-18 12:30:50|35815.74|35815.74|35807.12|35807.12|35815.74|35815.74|35802.82|35802.82|0
1645187500000|2022-02-18 12:31:40|35802.82|35802.82|35802.82|35802.82|35802.82|35802.82|35802.82|35802.82|0
1645187540000|2022-02-18 12:32:20|35798.51|35798.51|35798.51|35798.51|35798.51|35798.51|35798.51|35798.51|0
1645187580000|2022-02-18 12:33:00|35807.12|35807.12|35789.9|35789.9|35807.12|35807.12|35789.9|35789.9|0
1645187640000|2022-02-18 12:34:00|35794.21|35794.21|35794.21|35794.21|35794.21|35794.21|35794.21|35794.21|0
1645187650000|2022-02-18 12:34:10|35781.29|35781.29|35785.59|35785.59|35785.59|35785.59|35781.29|35781.29|0
1645187690000|2022-02-18 12:34:50|35783.81|35783.81|35780.26|35780.26|35783.81|35783.81|35780.26|35780.26|0
1645187710000|2022-02-18 12:35:10|35771.65|35771.65|35771.65|35771.65|35771.65|35771.65|35771.65|35771.65|0
1645187730000|2022-02-18 12:35:30|35767.34|35767.34|35767.34|35767.34|35767.34|35767.34|35767.34|35767.34|0
1645187740000|2022-02-18 12:35:40|35770.9|35770.9|35770.9|35770.9|35770.9|35770.9|35770.9|35770.9|0
1645187760000|2022-02-18 12:36:00|35769.12|35769.12|35769.12|35769.12|35769.12|35769.12|35769.12|35769.12|0
1645187780000|2022-02-18 12:36:20|35764.81|35764.81|35764.81|35764.81|35764.81|35764.81|35764.81|35764.81|0
1645187800000|2022-02-18 12:36:40|35766.59|35766.59|35766.59|35766.59|35766.59|35766.59|35766.59|35766.59|0
1645187820000|2022-02-18 12:37:00|35775.2|35775.2|35779.51|35779.51|35779.51|35779.51|35775.2|35775.2|0
1645187830000|2022-02-18 12:37:10|35781.29|35781.29|35785.59|35785.59|35785.59|35785.59|35781.29|35781.29|0
1645187900000|2022-02-18 12:38:20|35795.98|35795.98|35797.76|35797.76|35797.76|35797.76|35795.98|35795.98|0
1645188000000|2022-02-18 12:40:00|35802.07|35802.07|35802.07|35802.07|35802.07|35802.07|35802.07|35802.07|0
1645188010000|2022-02-18 12:40:10|35793.45|35793.45|35801.31|35801.31|35801.31|35801.31|35793.45|35793.45|0
1645188030000|2022-02-18 12:40:30|35809.93|35809.93|35826.4|35826.4|35826.4|35826.4|35809.93|35809.93|0
1645188060000|2022-02-18 12:41:00|35828.18|35828.18|35828.18|35828.18|35828.18|35828.18|35828.18|35828.18|0
1645188070000|2022-02-18 12:41:10|35824.62|35824.62|35824.62|35824.62|35824.62|35824.62|35824.62|35824.62|0
1645188080000|2022-02-18 12:41:20|35811.7|35811.7|35811.7|35811.7|35811.7|35811.7|35811.7|35811.7|0
1645188090000|2022-02-18 12:41:30|35816.01|35816.01|35816.01|35816.01|35816.01|35816.01|35816.01|35816.01|0
1645188120000|2022-02-18 12:42:00|35807.4|35807.4|35807.4|35807.4|35807.4|35807.4|35807.4|35807.4|0
1645188160000|2022-02-18 12:42:40|35803.84|35803.84|35803.84|35803.84|35803.84|35803.84|35803.84|35803.84|0
1645188190000|2022-02-18 12:43:10|35799.54|35799.54|35799.54|35799.54|35799.54|35799.54|35799.54|35799.54|0
1645188250000|2022-02-18 12:44:10|35790.92|35790.92|35786.62|35786.62|35795.23|35795.23|35786.62|35786.62|0
1645188260000|2022-02-18 12:44:20|35784.84|35784.84|35784.84|35784.84|35784.84|35784.84|35784.84|35784.84|0
1645188270000|2022-02-18 12:44:30|35776.98|35776.98|35781.29|35781.29|35781.29|35781.29|35776.98|35776.98|0
1645188290000|2022-02-18 12:44:50|35776.98|35776.98|35776.98|35776.98|35776.98|35776.98|35776.98|35776.98|0
1645188340000|2022-02-18 12:45:40|35778.76|35778.76|35778.76|35778.76|35778.76|35778.76|35778.76|35778.76|0
1645188370000|2022-02-18 12:46:10|35783.06|35783.06|35783.06|35783.06|35783.06|35783.06|35783.06|35783.06|0
1645188410000|2022-02-18 12:46:50|35787.37|35787.37|35795.98|35795.98|35795.98|35795.98|35787.37|35787.37|0
1645188480000|2022-02-18 12:48:00|35797.76|35797.76|35797.76|35797.76|35797.76|35797.76|35797.76|35797.76|0
1645188500000|2022-02-18 12:48:20|35802.07|35802.07|35803.84|35803.84|35803.84|35803.84|35802.07|35802.07|0
1645188590000|2022-02-18 12:49:50|35799.54|35799.54|35799.54|35799.54|35799.54|35799.54|35799.54|35799.54|0
1645188620000|2022-02-18 12:50:20|35803.84|35803.84|35809.93|35809.93|35809.93|35809.93|35803.84|35803.84|0
1645188630000|2022-02-18 12:50:30|35805.62|35805.62|35801.31|35801.31|35805.62|35805.62|35801.31|35801.31|0
1645188670000|2022-02-18 12:51:10|35797.01|35797.01|35797.01|35797.01|35797.01|35797.01|35797.01|35797.01|0
1645188740000|2022-02-18 12:52:20|35801.31|35801.31|35799.54|35799.54|35801.31|35801.31|35797.76|35797.76|0
1645188750000|2022-02-18 12:52:30|35801.31|35801.31|35801.31|35801.31|35801.31|35801.31|35801.31|35801.31|0
1645188780000|2022-02-18 12:53:00|35799.54|35799.54|35799.54|35799.54|35799.54|35799.54|35799.54|35799.54|0
1645188800000|2022-02-18 12:53:20|35801.31|35801.31|35799.54|35799.54|35801.31|35801.31|35799.54|35799.54|0
1645188820000|2022-02-18 12:53:40|35803.09|35803.09|35799.54|35799.54|35803.09|35803.09|35799.54|35799.54|0
1645188880000|2022-02-18 12:54:40|35804.87|35804.87|35806.65|35806.65|35806.65|35806.65|35804.87|35804.87|0
1645188900000|2022-02-18 12:55:00|35810.95|35810.95|35810.95|35810.95|35810.95|35810.95|35810.95|35810.95|0
1645188940000|2022-02-18 12:55:40|35807.4|35807.4|35807.4|35807.4|35807.4|35807.4|35807.4|35807.4|0
1645188970000|2022-02-18 12:56:10|35809.17|35809.17|35813.48|35813.48|35813.48|35813.48|35809.17|35809.17|0
1645188990000|2022-02-18 12:56:30|35817.79|35817.79|35817.79|35817.79|35817.79|35817.79|35817.79|35817.79|0
1645189050000|2022-02-18 12:57:30|35816.01|35816.01|35814.23|35814.23|35816.01|35816.01|35814.23|35814.23|0
1645189060000|2022-02-18 12:57:40|35809.93|35809.93|35811.7|35811.7|35811.7|35811.7|35809.93|35809.93|0
1645189110000|2022-02-18 12:58:30|35803.09|35803.09|35803.09|35803.09|35803.09|35803.09|35803.09|35803.09|0
1645189130000|2022-02-18 12:58:50|35807.4|35807.4|35807.4|35807.4|35807.4|35807.4|35807.4|35807.4|0
1645189140000|2022-02-18 12:59:00|35805.62|35805.62|35805.62|35805.62|35805.62|35805.62|35805.62|35805.62|0
1645189160000|2022-02-18 12:59:20|35818.54|35818.54|35818.54|35818.54|35818.54|35818.54|35818.54|35818.54|0
1645189200000|2022-02-18 13:00:00|35814.23|35814.23|35814.23|35814.23|35814.23|35814.23|35814.23|35814.23|0
1645189340000|2022-02-18 13:02:20|35810.68|35810.68|35810.68|35810.68|35810.68|35810.68|35810.68|35810.68|0
1645189360000|2022-02-18 13:02:40|35808.9|35808.9|35817.51|35817.51|35817.51|35817.51|35808.9|35808.9|0
1645189390000|2022-02-18 13:03:10|35821.82|35821.82|35821.82|35821.82|35821.82|35821.82|35821.82|35821.82|0
1645189440000|2022-02-18 13:04:00|35826.13|35826.13|35827.9|35827.9|35827.9|35827.9|35826.13|35826.13|0
1645189450000|2022-02-18 13:04:10|35832.21|35832.21|35832.21|35832.21|35832.21|35832.21|35832.21|35832.21|0
1645189460000|2022-02-18 13:04:20|35827.9|35827.9|35827.9|35827.9|35827.9|35827.9|35827.9|35827.9|0
1645189500000|2022-02-18 13:05:00|35823.6|35823.6|35823.6|35823.6|35823.6|35823.6|35823.6|35823.6|0
1645189520000|2022-02-18 13:05:20|35825.38|35825.38|35823.6|35823.6|35825.38|35825.38|35823.6|35823.6|0
1645189560000|2022-02-18 13:06:00|35836.52|35836.52|35823.6|35823.6|35836.52|35836.52|35823.6|35823.6|0
1645189580000|2022-02-18 13:06:20|35825.38|35825.38|35825.38|35825.38|35825.38|35825.38|35825.38|35825.38|0
1645189600000|2022-02-18 13:06:40|35827.15|35827.15|35827.15|35827.15|35827.15|35827.15|35827.15|35827.15|0
1645189640000|2022-02-18 13:07:20|35831.46|35831.46|35831.46|35831.46|35831.46|35831.46|35831.46|35831.46|0
1645189740000|2022-02-18 13:09:00|35827.15|35827.15|35827.15|35827.15|35827.15|35827.15|35827.15|35827.15|0
1645189750000|2022-02-18 13:09:10|35840.07|35840.07|35840.07|35840.07|35840.07|35840.07|35840.07|35840.07|0
1645189790000|2022-02-18 13:09:50|35831.46|35831.46|35819.29|35819.29|35831.46|35831.46|35819.29|35819.29|0
1645189800000|2022-02-18 13:10:00|35827.9|35827.9|35827.9|35827.9|35827.9|35827.9|35827.9|35827.9|0
1645189820000|2022-02-18 13:10:20|35823.6|35823.6|35823.6|35823.6|35823.6|35823.6|35823.6|35823.6|0
1645189850000|2022-02-18 13:10:50|35829.68|35829.68|35829.68|35829.68|35829.68|35829.68|35829.68|35829.68|0
1645189890000|2022-02-18 13:11:30|35821.07|35821.07|35816.76|35816.76|35821.07|35821.07|35816.76|35816.76|0
1645189910000|2022-02-18 13:11:50|35825.38|35825.38|35825.38|35825.38|35825.38|35825.38|35825.38|35825.38|0
1645189920000|2022-02-18 13:12:00|35821.82|35821.82|35821.82|35821.82|35821.82|35821.82|35821.82|35821.82|0
1645189950000|2022-02-18 13:12:30|35817.51|35817.51|35821.82|35821.82|35821.82|35821.82|35817.51|35817.51|0
1645189980000|2022-02-18 13:13:00|35825.38|35825.38|35825.38|35825.38|35825.38|35825.38|35825.38|35825.38|0
1645189990000|2022-02-18 13:13:10|35829.68|35829.68|35829.68|35829.68|35829.68|35829.68|35829.68|35829.68|0
1645190050000|2022-02-18 13:14:10|35825.38|35825.38|35825.38|35825.38|35825.38|35825.38|35825.38|35825.38|0
1645190080000|2022-02-18 13:14:40|35823.6|35823.6|35823.6|35823.6|35823.6|35823.6|35823.6|35823.6|0
1645190110000|2022-02-18 13:15:10|35819.29|35819.29|35821.07|35821.07|35821.07|35821.07|35819.29|35819.29|0
1645190130000|2022-02-18 13:15:30|35816.76|35816.76|35813.21|35813.21|35816.76|35816.76|35812.46|35812.46|0
1645190200000|2022-02-18 13:16:40|35808.9|35808.9|35817.51|35817.51|35817.51|35817.51|35808.9|35808.9|0
1645190220000|2022-02-18 13:17:00|35808.9|35808.9|35808.9|35808.9|35808.9|35808.9|35808.9|35808.9|0
1645190270000|2022-02-18 13:17:50|35795.98|35795.98|35791.68|35791.68|35795.98|35795.98|35791.68|35791.68|0
1645190290000|2022-02-18 13:18:10|35778.76|35778.76|35778.76|35778.76|35778.76|35778.76|35778.76|35778.76|0
1645190300000|2022-02-18 13:18:20|35795.98|35795.98|35799.26|35799.26|35804.6|35804.6|35795.98|35795.98|0
1645190320000|2022-02-18 13:18:40|35790.65|35790.65|35790.65|35790.65|35790.65|35790.65|35790.65|35790.65|0
1645190430000|2022-02-18 13:20:30|35786.34|35786.34|35786.34|35786.34|35786.34|35786.34|35786.34|35786.34|0
1645190490000|2022-02-18 13:21:30|35794.96|35794.96|35794.96|35794.96|35794.96|35794.96|35794.96|35794.96|0
1645190510000|2022-02-18 13:21:50|35796.73|35796.73|35796.73|35796.73|35796.73|35796.73|35796.73|35796.73|0
1645190590000|2022-02-18 13:23:10|35792.43|35792.43|35792.43|35792.43|35792.43|35792.43|35792.43|35792.43|0
1645190640000|2022-02-18 13:24:00|35790.65|35790.65|35790.65|35790.65|35790.65|35790.65|35790.65|35790.65|0
1645190690000|2022-02-18 13:24:50|35782.79|35782.79|35782.79|35782.79|35782.79|35782.79|35782.79|35782.79|0
1645190730000|2022-02-18 13:25:30|35781.01|35781.01|35782.79|35782.79|35782.79|35782.79|35781.01|35781.01|0
1645190740000|2022-02-18 13:25:40|35778.48|35778.48|35778.48|35778.48|35778.48|35778.48|35778.48|35778.48|0
1645190760000|2022-02-18 13:26:00|35776.71|35776.71|35776.71|35776.71|35776.71|35776.71|35776.71|35776.71|0
1645190770000|2022-02-18 13:26:10|35770.62|35770.62|35768.85|35768.85|35770.62|35770.62|35768.85|35768.85|0
1645190780000|2022-02-18 13:26:20|35773.15|35773.15|35781.76|35781.76|35781.76|35781.76|35773.15|35773.15|0
1645190820000|2022-02-18 13:27:00|35785.32|35785.32|35787.1|35787.1|35787.1|35787.1|35785.32|35785.32|0
1645190850000|2022-02-18 13:27:30|35791.4|35791.4|35791.4|35791.4|35791.4|35791.4|35791.4|35791.4|0
1645190860000|2022-02-18 13:27:40|35787.1|35787.1|35790.65|35790.65|35790.65|35790.65|35787.1|35787.1|0
1645190890000|2022-02-18 13:28:10|35792.43|35792.43|35794.21|35794.21|35794.21|35794.21|35792.43|35792.43|0
1645190930000|2022-02-18 13:28:50|35788.87|35788.87|35788.87|35788.87|35788.87|35788.87|35788.87|35788.87|0
1645190960000|2022-02-18 13:29:20|35780.26|35780.26|35780.26|35780.26|35780.26|35780.26|35780.26|35780.26|0
1645191000000|2022-02-18 13:30:00|35775.95|35775.95|35779.51|35779.51|35779.51|35779.51|35775.95|35775.95|0
1645191010000|2022-02-18 13:30:10|35783.81|35783.81|35783.81|35783.81|35783.81|35783.81|35783.81|35783.81|0
1645191040000|2022-02-18 13:30:40|35792.43|35792.43|35792.43|35792.43|35792.43|35792.43|35792.43|35792.43|0
1645191060000|2022-02-18 13:31:00|35788.12|35788.12|35788.12|35788.12|35788.12|35788.12|35788.12|35788.12|0
1645191070000|2022-02-18 13:31:10|35792.43|35792.43|35792.43|35792.43|35792.43|35792.43|35792.43|35792.43|0
1645191100000|2022-02-18 13:31:40|35783.81|35783.81|35783.81|35783.81|35783.81|35783.81|35783.81|35783.81|0
1645191120000|2022-02-18 13:32:00|35773.42|35773.42|35777.73|35777.73|35777.73|35777.73|35773.42|35773.42|0
1645191140000|2022-02-18 13:32:20|35779.51|35779.51|35792.43|35792.43|35792.43|35792.43|35779.51|35779.51|0
1645191150000|2022-02-18 13:32:30|35796.73|35796.73|35783.81|35783.81|35796.73|35796.73|35783.81|35783.81|0
1645191170000|2022-02-18 13:32:50|35775.2|35775.2|35763.03|35763.03|35775.2|35775.2|35763.03|35763.03|0
1645191190000|2022-02-18 13:33:10|35758.73|35758.73|35750.87|35750.87|35758.73|35758.73|35750.87|35750.87|0
1645191230000|2022-02-18 13:33:50|35759.48|35759.48|35763.03|35763.03|35763.03|35763.03|35759.48|35759.48|0
1645191250000|2022-02-18 13:34:10|35758.73|35758.73|35763.03|35763.03|35763.03|35763.03|35758.73|35758.73|0
1645191260000|2022-02-18 13:34:20|35759.48|35759.48|35759.48|35759.48|35759.48|35759.48|35759.48|35759.48|0
1645191290000|2022-02-18 13:34:50|35763.79|35763.79|35763.79|35763.79|35763.79|35763.79|35763.79|35763.79|0
1645191340000|2022-02-18 13:35:40|35768.09|35768.09|35768.09|35768.09|35768.09|35768.09|35768.09|35768.09|0
1645191360000|2022-02-18 13:36:00|35755.17|35755.17|35759.48|35759.48|35759.48|35759.48|35755.17|35755.17|0
1645191370000|2022-02-18 13:36:10|35757.7|35757.7|35757.7|35757.7|35757.7|35757.7|35757.7|35757.7|0
1645191380000|2022-02-18 13:36:20|35755.93|35755.93|35754.15|35754.15|35755.93|35755.93|35754.15|35754.15|0
1645191420000|2022-02-18 13:37:00|35755.93|35755.93|35755.93|35755.93|35755.93|35755.93|35755.93|35755.93|0
1645191430000|2022-02-18 13:37:10|35760.23|35760.23|35760.23|35760.23|35760.23|35760.23|35760.23|35760.23|0
1645191440000|2022-02-18 13:37:20|35751.62|35751.62|35751.62|35751.62|35751.62|35751.62|35751.62|35751.62|0
1645191460000|2022-02-18 13:37:40|35755.93|35755.93|35751.62|35751.62|35755.93|35755.93|35751.62|35751.62|0
1645191470000|2022-02-18 13:37:50|35755.93|35755.93|35755.93|35755.93|35755.93|35755.93|35755.93|35755.93|0
1645191480000|2022-02-18 13:38:00|35759.48|35759.48|35759.48|35759.48|35759.48|35759.48|35759.48|35759.48|0
1645191500000|2022-02-18 13:38:20|35763.03|35763.03|35763.03|35763.03|35763.03|35763.03|35763.03|35763.03|0
1645191520000|2022-02-18 13:38:40|35780.26|35780.26|35780.26|35780.26|35780.26|35780.26|35780.26|35780.26|0
1645191540000|2022-02-18 13:39:00|35782.04|35782.04|35783.81|35783.81|35783.81|35783.81|35782.04|35782.04|0
1645191550000|2022-02-18 13:39:10|35782.04|35782.04|35782.04|35782.04|35782.04|35782.04|35782.04|35782.04|0
1645191620000|2022-02-18 13:40:20|35786.34|35786.34|35786.34|35786.34|35786.34|35786.34|35786.34|35786.34|0
1645191650000|2022-02-18 13:40:50|35790.65|35790.65|35790.65|35790.65|35790.65|35790.65|35790.65|35790.65|0
1645191700000|2022-02-18 13:41:40|35794.96|35794.96|35794.96|35794.96|35794.96|35794.96|35794.96|35794.96|0
1645191710000|2022-02-18 13:41:50|35790.65|35790.65|35790.65|35790.65|35790.65|35790.65|35790.65|35790.65|0
1645191830000|2022-02-18 13:43:50|35786.34|35786.34|35786.34|35786.34|35786.34|35786.34|35786.34|35786.34|0
1645191910000|2022-02-18 13:45:10|35784.57|35784.57|35786.34|35786.34|35786.34|35786.34|35784.57|35784.57|0
1645191920000|2022-02-18 13:45:20|35790.65|35790.65|35790.65|35790.65|35790.65|35790.65|35790.65|35790.65|0
1645191960000|2022-02-18 13:46:00|35786.34|35786.34|35786.34|35786.34|35786.34|35786.34|35786.34|35786.34|0
1645191980000|2022-02-18 13:46:20|35782.04|35782.04|35782.04|35782.04|35782.04|35782.04|35782.04|35782.04|0
1645192050000|2022-02-18 13:47:30|35786.34|35786.34|35786.34|35786.34|35786.34|35786.34|35786.34|35786.34|0
1645192080000|2022-02-18 13:48:00|35784.57|35784.57|35784.57|35784.57|35784.57|35784.57|35784.57|35784.57|0
1645192110000|2022-02-18 13:48:30|35775.95|35775.95|35784.57|35784.57|35784.57|35784.57|35775.95|35775.95|0
1645192180000|2022-02-18 13:49:40|35788.87|35788.87|35797.49|35797.49|35797.49|35797.49|35788.87|35788.87|0
1645192190000|2022-02-18 13:49:50|35801.04|35801.04|35801.04|35801.04|35801.04|35801.04|35801.04|35801.04|0
1645192200000|2022-02-18 13:50:00|35796.73|35796.73|35794.96|35794.96|35796.73|35796.73|35794.96|35794.96|0
1645192210000|2022-02-18 13:50:10|35796.73|35796.73|35796.73|35796.73|35796.73|35796.73|35792.43|35792.43|0
1645192330000|2022-02-18 13:52:10|35792.43|35792.43|35792.43|35792.43|35792.43|35792.43|35792.43|35792.43|0
1645192340000|2022-02-18 13:52:20|35801.04|35801.04|35801.04|35801.04|35801.04|35801.04|35801.04|35801.04|0
1645192350000|2022-02-18 13:52:30|35792.43|35792.43|35792.43|35792.43|35792.43|35792.43|35792.43|35792.43|0
1645192360000|2022-02-18 13:52:40|35790.65|35790.65|35786.34|35786.34|35790.65|35790.65|35786.34|35786.34|0
1645192370000|2022-02-18 13:52:50|35788.12|35788.12|35792.43|35792.43|35792.43|35792.43|35788.12|35788.12|0
1645192550000|2022-02-18 13:55:50|35790.65|35790.65|35790.65|35790.65|35790.65|35790.65|35790.65|35790.65|0
1645192560000|2022-02-18 13:56:00|35786.34|35786.34|35789.9|35789.9|35789.9|35789.9|35786.34|35786.34|0
1645192630000|2022-02-18 13:57:10|35788.12|35788.12|35789.9|35789.9|35789.9|35789.9|35788.12|35788.12|0
1645192670000|2022-02-18 13:57:50|35785.59|35785.59|35785.59|35785.59|35785.59|35785.59|35785.59|35785.59|0
1645192690000|2022-02-18 13:58:10|35794.21|35794.21|35807.12|35807.12|35807.12|35807.12|35794.21|35794.21|0
1645192700000|2022-02-18 13:58:20|35802.82|35802.82|35807.12|35807.12|35807.12|35807.12|35802.82|35802.82|0
1645192730000|2022-02-18 13:58:50|35808.9|35808.9|35808.9|35808.9|35808.9|35808.9|35808.9|35808.9|0
1645192800000|2022-02-18 14:00:00|35798.51|35798.51|35792.43|35792.43|35798.51|35798.51|35792.43|35792.43|0
1645192890000|2022-02-18 14:01:30|35794.21|35794.21|35794.21|35794.21|35794.21|35794.21|35794.21|35794.21|0
1645192900000|2022-02-18 14:01:40|35789.9|35789.9|35789.9|35789.9|35789.9|35789.9|35789.9|35789.9|0
1645192920000|2022-02-18 14:02:00|35791.68|35791.68|35791.68|35791.68|35791.68|35791.68|35791.68|35791.68|0
1645192940000|2022-02-18 14:02:20|35787.37|35787.37|35787.37|35787.37|35787.37|35787.37|35787.37|35787.37|0
1645193000000|2022-02-18 14:03:20|35783.06|35783.06|35784.84|35784.84|35784.84|35784.84|35783.06|35783.06|0
1645193010000|2022-02-18 14:03:30|35783.06|35783.06|35783.06|35783.06|35783.06|35783.06|35783.06|35783.06|0
1645193020000|2022-02-18 14:03:40|35781.29|35781.29|35781.29|35781.29|35781.29|35781.29|35781.29|35781.29|0
1645193040000|2022-02-18 14:04:00|35783.06|35783.06|35783.06|35783.06|35783.06|35783.06|35783.06|35783.06|0
1645193060000|2022-02-18 14:04:20|35774.45|35774.45|35774.45|35774.45|35774.45|35774.45|35774.45|35774.45|0
1645193070000|2022-02-18 14:04:30|35770.14|35770.14|35770.14|35770.14|35770.14|35770.14|35770.14|35770.14|0
1645193080000|2022-02-18 14:04:40|35761.53|35761.53|35761.53|35761.53|35761.53|35761.53|35761.53|35761.53|0
1645193090000|2022-02-18 14:04:50|35765.84|35765.84|35765.84|35765.84|35765.84|35765.84|35765.84|35765.84|0
1645193160000|2022-02-18 14:06:00|35767.61|35767.61|35767.61|35767.61|35767.61|35767.61|35767.61|35767.61|0
1645193170000|2022-02-18 14:06:10|35763.31|35763.31|35763.31|35763.31|35763.31|35763.31|35763.31|35763.31|0
1645193180000|2022-02-18 14:06:20|35767.61|35767.61|35767.61|35767.61|35767.61|35767.61|35767.61|35767.61|0
1645193200000|2022-02-18 14:06:40|35764.06|35764.06|35765.84|35765.84|35765.84|35765.84|35764.06|35764.06|0
1645193310000|2022-02-18 14:08:30|35770.14|35770.14|35765.84|35765.84|35770.14|35770.14|35765.84|35765.84|0
1645193330000|2022-02-18 14:08:50|35770.14|35770.14|35770.14|35770.14|35770.14|35770.14|35770.14|35770.14|0
1645193360000|2022-02-18 14:09:20|35774.45|35774.45|35774.45|35774.45|35774.45|35774.45|35774.45|35774.45|0
1645193380000|2022-02-18 14:09:40|35772.67|35772.67|35772.67|35772.67|35772.67|35772.67|35772.67|35772.67|0
1645193390000|2022-02-18 14:09:50|35768.37|35768.37|35769.12|35769.12|35770.9|35770.9|35768.37|35768.37|0
1645193400000|2022-02-18 14:10:00|35772.67|35772.67|35783.06|35783.06|35783.06|35783.06|35772.67|35772.67|0
1645193440000|2022-02-18 14:10:40|35784.84|35784.84|35784.84|35784.84|35784.84|35784.84|35781.29|35781.29|0
1645193490000|2022-02-18 14:11:30|35781.29|35781.29|35781.29|35781.29|35781.29|35781.29|35781.29|35781.29|0
1645193500000|2022-02-18 14:11:40|35779.51|35779.51|35770.9|35770.9|35779.51|35779.51|35770.9|35770.9|0
1645193510000|2022-02-18 14:11:50|35775.2|35775.2|35775.2|35775.2|35775.2|35775.2|35775.2|35775.2|0
1645193670000|2022-02-18 14:14:30|35783.81|35783.81|35783.81|35783.81|35783.81|35783.81|35783.81|35783.81|0
1645193710000|2022-02-18 14:15:10|35767.34|35767.34|35770.9|35770.9|35770.9|35770.9|35767.34|35767.34|0
1645193730000|2022-02-18 14:15:30|35779.51|35779.51|35779.51|35779.51|35779.51|35779.51|35779.51|35779.51|0
1645193770000|2022-02-18 14:16:10|35775.2|35775.2|35775.2|35775.2|35775.2|35775.2|35775.2|35775.2|0
1645193890000|2022-02-18 14:18:10|35776.98|35776.98|35776.98|35776.98|35776.98|35776.98|35776.98|35776.98|0
1645193920000|2022-02-18 14:18:40|35780.53|35780.53|35780.53|35780.53|35780.53|35780.53|35780.53|35780.53|0
1645193940000|2022-02-18 14:19:00|35782.31|35782.31|35782.31|35782.31|35782.31|35782.31|35782.31|35782.31|0
1645194020000|2022-02-18 14:20:20|35786.62|35786.62|35786.62|35786.62|35786.62|35786.62|35786.62|35786.62|0
1645194080000|2022-02-18 14:21:20|35784.84|35784.84|35784.84|35784.84|35784.84|35784.84|35784.84|35784.84|0
1645194120000|2022-02-18 14:22:00|35780.53|35780.53|35776.23|35776.23|35780.53|35780.53|35776.23|35776.23|0
1645194180000|2022-02-18 14:23:00|35770.9|35770.9|35766.59|35766.59|35770.9|35770.9|35766.59|35766.59|0
1645194250000|2022-02-18 14:24:10|35764.81|35764.81|35764.81|35764.81|35764.81|35764.81|35764.81|35764.81|0
1645194260000|2022-02-18 14:24:20|35769.12|35769.12|35773.42|35773.42|35773.42|35773.42|35769.12|35769.12|0
1645194280000|2022-02-18 14:24:40|35775.2|35775.2|35775.2|35775.2|35775.2|35775.2|35775.2|35775.2|0
1645194300000|2022-02-18 14:25:00|35783.81|35783.81|35783.06|35783.06|35789.9|35789.9|35783.06|35783.06|0
1645194310000|2022-02-18 14:25:10|35787.37|35787.37|35787.37|35787.37|35787.37|35787.37|35787.37|35787.37|0
1645194320000|2022-02-18 14:25:20|35785.59|35785.59|35785.59|35785.59|35785.59|35785.59|35785.59|35785.59|0
1645194330000|2022-02-18 14:25:30|35783.81|35783.81|35783.81|35783.81|35783.81|35783.81|35783.81|35783.81|0
1645194370000|2022-02-18 14:26:10|35779.51|35779.51|35779.51|35779.51|35779.51|35779.51|35779.51|35779.51|0
1645194390000|2022-02-18 14:26:30|35775.95|35775.95|35775.95|35775.95|35775.95|35775.95|35775.95|35775.95|0
1645194400000|2022-02-18 14:26:40|35780.26|35780.26|35780.26|35780.26|35780.26|35780.26|35780.26|35780.26|0
1645194440000|2022-02-18 14:27:20|35785.59|35785.59|35785.59|35785.59|35785.59|35785.59|35785.59|35785.59|0
1645194460000|2022-02-18 14:27:40|35781.29|35781.29|35785.59|35785.59|35785.59|35785.59|35781.29|35781.29|0
1645194470000|2022-02-18 14:27:50|35787.37|35787.37|35789.9|35789.9|35791.68|35791.68|35787.37|35787.37|0
1645194480000|2022-02-18 14:28:00|35785.59|35785.59|35781.29|35781.29|35785.59|35785.59|35781.29|35781.29|0
1645194490000|2022-02-18 14:28:10|35785.59|35785.59|35783.81|35783.81|35785.59|35785.59|35783.81|35783.81|0
1645194500000|2022-02-18 14:28:20|35788.12|35788.12|35788.12|35788.12|35788.12|35788.12|35788.12|35788.12|0
1645194570000|2022-02-18 14:29:30|35797.76|35797.76|35806.37|35806.37|35806.37|35806.37|35797.76|35797.76|0
1645194580000|2022-02-18 14:29:40|35810.68|35810.68|35810.68|35810.68|35810.68|35810.68|35810.68|35810.68|0
1645194590000|2022-02-18 14:29:50|35812.46|35812.46|35799.54|35799.54|35812.46|35812.46|35799.54|35799.54|0
1645194600000|2022-02-18 14:30:00|35808.15|35808.15|35803.84|35803.84|35812.46|35812.46|35803.84|35803.84|0
1645194610000|2022-02-18 14:30:10|35799.54|35799.54|35790.92|35790.92|35799.54|35799.54|35790.92|35790.92|0
1645194620000|2022-02-18 14:30:20|35792.7|35792.7|35784.84|35784.84|35792.7|35792.7|35784.84|35784.84|0
1645194630000|2022-02-18 14:30:30|35780.53|35780.53|35793.45|35793.45|35797.76|35797.76|35780.53|35780.53|0
1645194640000|2022-02-18 14:30:40|35789.15|35789.15|35793.45|35793.45|35793.45|35793.45|35784.84|35784.84|0
1645194650000|2022-02-18 14:30:50|35789.15|35789.15|35797.76|35797.76|35797.76|35797.76|35789.15|35789.15|0
1645194660000|2022-02-18 14:31:00|35802.07|35802.07|35813.48|35813.48|35817.79|35817.79|35802.07|35802.07|0
1645194670000|2022-02-18 14:31:10|35817.79|35817.79|35820.32|35820.32|35822.09|35822.09|35817.79|35817.79|0
1645194680000|2022-02-18 14:31:20|35811.7|35811.7|35803.09|35803.09|35811.7|35811.7|35803.09|35803.09|0
1645194690000|2022-02-18 14:31:30|35807.4|35807.4|35816.01|35816.01|35820.32|35820.32|35807.4|35807.4|0
1645194700000|2022-02-18 14:31:40|35820.32|35820.32|35816.01|35816.01|35820.32|35820.32|35811.7|35811.7|0
1645194710000|2022-02-18 14:31:50|35811.7|35811.7|35797.01|35797.01|35811.7|35811.7|35797.01|35797.01|0
1645194720000|2022-02-18 14:32:00|35801.31|35801.31|35816.01|35816.01|35816.01|35816.01|35801.31|35801.31|0
1645194730000|2022-02-18 14:32:10|35828.93|35828.93|35828.93|35828.93|35828.93|35828.93|35828.93|35828.93|0
1645194760000|2022-02-18 14:32:40|35833.24|35833.24|35837.54|35837.54|35837.54|35837.54|35833.24|35833.24|0
1645194780000|2022-02-18 14:33:00|35846.16|35846.16|35854.77|35854.77|35854.77|35854.77|35841.85|35841.85|0
1645194790000|2022-02-18 14:33:10|35850.46|35850.46|35859.08|35859.08|35863.38|35863.38|35850.46|35850.46|0
1645194800000|2022-02-18 14:33:20|35854.77|35854.77|35837.54|35837.54|35859.08|35859.08|35828.93|35828.93|0
1645194810000|2022-02-18 14:33:30|35828.93|35828.93|35833.24|35833.24|35837.54|35837.54|35824.62|35824.62|0
1645194820000|2022-02-18 14:33:40|35837.54|35837.54|35833.24|35833.24|35837.54|35837.54|35833.24|35833.24|0
1645194830000|2022-02-18 14:33:50|35824.62|35824.62|35812.46|35812.46|35824.62|35824.62|35812.46|35812.46|0
1645194840000|2022-02-18 14:34:00|35821.07|35821.07|35803.84|35803.84|35821.07|35821.07|35803.84|35803.84|0
1645194850000|2022-02-18 14:34:10|35812.46|35812.46|35803.84|35803.84|35812.46|35812.46|35803.84|35803.84|0
1645194870000|2022-02-18 14:34:30|35799.54|35799.54|35799.54|35799.54|35799.54|35799.54|35799.54|35799.54|0
1645194900000|2022-02-18 14:35:00|35795.98|35795.98|35783.06|35783.06|35800.29|35800.29|35783.06|35783.06|0
1645194910000|2022-02-18 14:35:10|35795.98|35795.98|35794.21|35794.21|35795.98|35795.98|35791.68|35791.68|0
1645194920000|2022-02-18 14:35:20|35802.82|35802.82|35798.51|35798.51|35807.12|35807.12|35798.51|35798.51|0
1645194930000|2022-02-18 14:35:30|35794.21|35794.21|35795.98|35795.98|35795.98|35795.98|35794.21|35794.21|0
1645194940000|2022-02-18 14:35:40|35804.6|35804.6|35808.9|35808.9|35808.9|35808.9|35800.29|35800.29|0
1645194960000|2022-02-18 14:36:00|35813.21|35813.21|35817.51|35817.51|35817.51|35817.51|35808.9|35808.9|0
1645194970000|2022-02-18 14:36:10|35821.82|35821.82|35817.51|35817.51|35821.82|35821.82|35817.51|35817.51|0
1645194980000|2022-02-18 14:36:20|35813.21|35813.21|35821.82|35821.82|35821.82|35821.82|35813.21|35813.21|0
1645194990000|2022-02-18 14:36:30|35817.51|35817.51|35817.51|35817.51|35817.51|35817.51|35817.51|35817.51|0
1645195000000|2022-02-18 14:36:40|35821.82|35821.82|35821.82|35821.82|35826.13|35826.13|35821.82|35821.82|0
1645195010000|2022-02-18 14:36:50|35826.13|35826.13|35827.9|35827.9|35832.21|35832.21|35821.82|35821.82|0
1645195020000|2022-02-18 14:37:00|35832.21|35832.21|35823.6|35823.6|35832.21|35832.21|35823.6|35823.6|0
1645195030000|2022-02-18 14:37:10|35827.9|35827.9|35827.9|35827.9|35827.9|35827.9|35827.9|35827.9|0
1645195070000|2022-02-18 14:37:50|35833.24|35833.24|35835.01|35835.01|35835.01|35835.01|35833.24|35833.24|0
1645195080000|2022-02-18 14:38:00|35831.46|35831.46|35831.46|35831.46|35831.46|35831.46|35831.46|35831.46|0
1645195090000|2022-02-18 14:38:10|35827.15|35827.15|35836.79|35836.79|35836.79|35836.79|35827.15|35827.15|0
1645195100000|2022-02-18 14:38:20|35841.1|35841.1|35832.48|35832.48|35841.1|35841.1|35832.48|35832.48|0
1645195130000|2022-02-18 14:38:50|35836.79|35836.79|35841.1|35841.1|35841.1|35841.1|35836.79|35836.79|0
1645195140000|2022-02-18 14:39:00|35836.79|35836.79|35836.79|35836.79|35836.79|35836.79|35836.79|35836.79|0
1645195150000|2022-02-18 14:39:10|35841.1|35841.1|35836.79|35836.79|35841.1|35841.1|35836.79|35836.79|0
1645195160000|2022-02-18 14:39:20|35841.1|35841.1|35841.1|35841.1|35841.1|35841.1|35841.1|35841.1|0
1645195170000|2022-02-18 14:39:30|35836.79|35836.79|35841.1|35841.1|35841.1|35841.1|35836.79|35836.79|0
1645195200000|2022-02-18 14:40:00|35845.4|35845.4|35848.96|35848.96|35863.65|35863.65|35845.4|35845.4|0
1645195210000|2022-02-18 14:40:10|35853.26|35853.26|35853.26|35853.26|35853.26|35853.26|35844.65|35844.65|0
1645195220000|2022-02-18 14:40:20|35857.57|35857.57|35857.57|35857.57|35857.57|35857.57|35857.57|35857.57|0
1645195230000|2022-02-18 14:40:30|35853.26|35853.26|35853.26|35853.26|35853.26|35853.26|35853.26|35853.26|0
1645195250000|2022-02-18 14:40:50|35857.57|35857.57|35857.57|35857.57|35857.57|35857.57|35857.57|35857.57|0
1645195260000|2022-02-18 14:41:00|35848.96|35848.96|35836.79|35836.79|35848.96|35848.96|35836.79|35836.79|0
1645195280000|2022-02-18 14:41:20|35832.48|35832.48|35832.48|35832.48|35832.48|35832.48|35832.48|35832.48|0
1645195290000|2022-02-18 14:41:30|35828.18|35828.18|35823.87|35823.87|35828.18|35828.18|35823.87|35823.87|0
1645195300000|2022-02-18 14:41:40|35819.56|35819.56|35810.95|35810.95|35819.56|35819.56|35806.65|35806.65|0
1645195320000|2022-02-18 14:42:00|35802.34|35802.34|35815.26|35815.26|35815.26|35815.26|35802.34|35802.34|0
1645195330000|2022-02-18 14:42:10|35819.56|35819.56|35819.56|35819.56|35819.56|35819.56|35819.56|35819.56|0
1645195340000|2022-02-18 14:42:20|35815.26|35815.26|35800.56|35800.56|35815.26|35815.26|35800.56|35800.56|0
1645195350000|2022-02-18 14:42:30|35804.87|35804.87|35813.48|35813.48|35813.48|35813.48|35804.87|35804.87|0
1645195360000|2022-02-18 14:42:40|35809.17|35809.17|35813.48|35813.48|35813.48|35813.48|35809.17|35809.17|0
1645195370000|2022-02-18 14:42:50|35809.17|35809.17|35809.17|35809.17|35813.48|35813.48|35809.17|35809.17|0
1645195380000|2022-02-18 14:43:00|35817.79|35817.79|35817.79|35817.79|35817.79|35817.79|35817.79|35817.79|0
1645195390000|2022-02-18 14:43:10|35813.48|35813.48|35813.48|35813.48|35813.48|35813.48|35813.48|35813.48|0
1645195400000|2022-02-18 14:43:20|35809.17|35809.17|35813.48|35813.48|35813.48|35813.48|35809.17|35809.17|0
1645195410000|2022-02-18 14:43:30|35804.87|35804.87|35804.87|35804.87|35804.87|35804.87|35804.87|35804.87|0
1645195420000|2022-02-18 14:43:40|35809.17|35809.17|35813.48|35813.48|35813.48|35813.48|35809.17|35809.17|0
1645195430000|2022-02-18 14:43:50|35817.79|35817.79|35794.48|35794.48|35817.79|35817.79|35794.48|35794.48|0
1645195440000|2022-02-18 14:44:00|35790.17|35790.17|35784.09|35784.09|35790.17|35790.17|35784.09|35784.09|0
1645195450000|2022-02-18 14:44:10|35779.78|35779.78|35771.17|35771.17|35779.78|35779.78|35771.17|35771.17|0
1645195460000|2022-02-18 14:44:20|35769.39|35769.39|35761.53|35761.53|35769.39|35769.39|35759|35759|0
1645195470000|2022-02-18 14:44:30|35766.86|35766.86|35754.69|35754.69|35771.17|35771.17|35754.69|35754.69|0
1645195480000|2022-02-18 14:44:40|35756.47|35756.47|35752.17|35752.17|35756.47|35756.47|35752.17|35752.17|0
1645195500000|2022-02-18 14:45:00|35747.86|35747.86|35743.55|35743.55|35747.86|35747.86|35743.55|35743.55|0
1645195510000|2022-02-18 14:45:10|35739.25|35739.25|35727.08|35727.08|35739.25|35739.25|35726.33|35726.33|0
1645195520000|2022-02-18 14:45:20|35728.86|35728.86|35712.38|35712.38|35728.86|35728.86|35712.38|35712.38|0
1645195530000|2022-02-18 14:45:30|35703.77|35703.77|35712.38|35712.38|35712.38|35712.38|35703.77|35703.77|0
1645195540000|2022-02-18 14:45:40|35716.69|35716.69|35712.38|35712.38|35716.69|35716.69|35712.38|35712.38|0
1645195550000|2022-02-18 14:45:50|35716.69|35716.69|35716.69|35716.69|35716.69|35716.69|35716.69|35716.69|0
1645195560000|2022-02-18 14:46:00|35721|35721|35725.3|35725.3|35725.3|35725.3|35721|35721|0
1645195570000|2022-02-18 14:46:10|35721|35721|35721|35721|35721|35721|35721|35721|0
1645195580000|2022-02-18 14:46:20|35733.91|35733.91|35732.14|35732.14|35733.91|35733.91|35732.14|35732.14|0
1645195590000|2022-02-18 14:46:30|35740.75|35740.75|35727.83|35727.83|35740.75|35740.75|35727.83|35727.83|0
1645195600000|2022-02-18 14:46:40|35732.14|35732.14|35740|35740|35740|35740|35732.14|35732.14|0
1645195620000|2022-02-18 14:47:00|35736.44|35736.44|35745.06|35745.06|35745.06|35745.06|35732.14|35732.14|0
1645195630000|2022-02-18 14:47:10|35750.39|35750.39|35750.39|35750.39|35750.39|35750.39|35750.39|35750.39|0
1645195650000|2022-02-18 14:47:30|35767.61|35767.61|35767.61|35767.61|35767.61|35767.61|35767.61|35767.61|0
1645195680000|2022-02-18 14:48:00|35780.53|35780.53|35774.45|35774.45|35780.53|35780.53|35752.92|35752.92|0
1645195690000|2022-02-18 14:48:10|35770.14|35770.14|35787.37|35787.37|35791.68|35791.68|35770.14|35770.14|0
1645195720000|2022-02-18 14:48:40|35783.06|35783.06|35783.06|35783.06|35783.06|35783.06|35770.14|35770.14|0
1645195730000|2022-02-18 14:48:50|35787.37|35787.37|35783.06|35783.06|35787.37|35787.37|35783.06|35783.06|0
1645195740000|2022-02-18 14:49:00|35787.37|35787.37|35797.01|35797.01|35797.01|35797.01|35787.37|35787.37|0
1645195750000|2022-02-18 14:49:10|35801.31|35801.31|35801.31|35801.31|35801.31|35801.31|35801.31|35801.31|0
1645195770000|2022-02-18 14:49:30|35809.93|35809.93|35801.31|35801.31|35809.93|35809.93|35801.31|35801.31|0
1645195780000|2022-02-18 14:49:40|35814.23|35814.23|35814.23|35814.23|35814.23|35814.23|35814.23|35814.23|0
1645195790000|2022-02-18 14:49:50|35817.79|35817.79|35796.26|35796.26|35817.79|35817.79|35796.26|35796.26|0
1645195800000|2022-02-18 14:50:00|35794.48|35794.48|35791.95|35791.95|35794.48|35794.48|35790.17|35790.17|0
1645195810000|2022-02-18 14:50:10|35783.34|35783.34|35783.34|35783.34|35783.34|35783.34|35783.34|35783.34|0
1645195820000|2022-02-18 14:50:20|35787.64|35787.64|35774.72|35774.72|35787.64|35787.64|35774.72|35774.72|0
1645195830000|2022-02-18 14:50:30|35767.61|35767.61|35767.61|35767.61|35776.23|35776.23|35767.61|35767.61|0
1645195840000|2022-02-18 14:50:40|35776.23|35776.23|35771.92|35771.92|35776.23|35776.23|35771.92|35771.92|0
1645195860000|2022-02-18 14:51:00|35776.23|35776.23|35771.92|35771.92|35776.23|35776.23|35763.31|35763.31|0
1645195870000|2022-02-18 14:51:10|35767.61|35767.61|35771.92|35771.92|35771.92|35771.92|35767.61|35767.61|0
1645195880000|2022-02-18 14:51:20|35767.61|35767.61|35767.61|35767.61|35767.61|35767.61|35767.61|35767.61|0
1645195890000|2022-02-18 14:51:30|35771.92|35771.92|35759|35759|35771.92|35771.92|35746.08|35746.08|0
1645195900000|2022-02-18 14:51:40|35754.69|35754.69|35754.69|35754.69|35754.69|35754.69|35754.69|35754.69|0
1645195910000|2022-02-18 14:51:50|35763.31|35763.31|35763.31|35763.31|35763.31|35763.31|35763.31|35763.31|0
1645195920000|2022-02-18 14:52:00|35754.69|35754.69|35754.69|35754.69|35754.69|35754.69|35754.69|35754.69|0
1645195950000|2022-02-18 14:52:30|35750.39|35750.39|35741.78|35741.78|35750.39|35750.39|35741.78|35741.78|0
1645195970000|2022-02-18 14:52:50|35738.22|35738.22|35733.91|35733.91|35738.22|35738.22|35733.91|35733.91|0
1645195980000|2022-02-18 14:53:00|35732.14|35732.14|35732.14|35732.14|35736.44|35736.44|35732.14|35732.14|0
1645195990000|2022-02-18 14:53:10|35714.91|35714.91|35719.22|35719.22|35719.22|35719.22|35714.91|35714.91|0
1645196000000|2022-02-18 14:53:20|35714.91|35714.91|35714.91|35714.91|35714.91|35714.91|35714.91|35714.91|0
1645196010000|2022-02-18 14:53:30|35706.3|35706.3|35698.44|35698.44|35706.3|35706.3|35698.44|35698.44|0
1645196050000|2022-02-18 14:54:10|35694.13|35694.13|35691.6|35691.6|35694.13|35694.13|35686.27|35686.27|0
1645196060000|2022-02-18 14:54:20|35695.91|35695.91|35700.21|35700.21|35704.52|35704.52|35695.91|35695.91|0
1645196070000|2022-02-18 14:54:30|35701.99|35701.99|35714.91|35714.91|35714.91|35714.91|35701.99|35701.99|0
1645196090000|2022-02-18 14:54:50|35716.69|35716.69|35716.69|35716.69|35716.69|35716.69|35716.69|35716.69|0
1645196100000|2022-02-18 14:55:00|35721|35721|35724.55|35724.55|35724.55|35724.55|35721|35721|0
1645196110000|2022-02-18 14:55:10|35728.86|35728.86|35733.16|35733.16|35733.16|35733.16|35728.86|35728.86|0
1645196120000|2022-02-18 14:55:20|35741.78|35741.78|35741.78|35741.78|35741.78|35741.78|35741.78|35741.78|0
1645196130000|2022-02-18 14:55:30|35737.47|35737.47|35733.16|35733.16|35737.47|35737.47|35733.16|35733.16|0
1645196140000|2022-02-18 14:55:40|35727.83|35727.83|35727.83|35727.83|35727.83|35727.83|35727.83|35727.83|0
1645196150000|2022-02-18 14:55:50|35723.52|35723.52|35723.52|35723.52|35723.52|35723.52|35723.52|35723.52|0
1645196160000|2022-02-18 14:56:00|35727.83|35727.83|35723.52|35723.52|35727.83|35727.83|35723.52|35723.52|0
1645196170000|2022-02-18 14:56:10|35727.83|35727.83|35727.83|35727.83|35727.83|35727.83|35727.83|35727.83|0
1645196180000|2022-02-18 14:56:20|35719.22|35719.22|35717.44|35717.44|35719.22|35719.22|35717.44|35717.44|0
1645196200000|2022-02-18 14:56:40|35726.05|35726.05|35726.05|35726.05|35726.05|35726.05|35726.05|35726.05|0
1645196210000|2022-02-18 14:56:50|35721.75|35721.75|35721.75|35721.75|35721.75|35721.75|35721.75|35721.75|0
1645196230000|2022-02-18 14:57:10|35717.44|35717.44|35708.83|35708.83|35721.75|35721.75|35708.83|35708.83|0
1645196260000|2022-02-18 14:57:40|35713.13|35713.13|35708.83|35708.83|35713.13|35713.13|35708.83|35708.83|0
1645196310000|2022-02-18 14:58:30|35717.44|35717.44|35717.44|35717.44|35717.44|35717.44|35717.44|35717.44|0
1645196320000|2022-02-18 14:58:40|35721.75|35721.75|35721.75|35721.75|35721.75|35721.75|35721.75|35721.75|0
1645196330000|2022-02-18 14:58:50|35723.52|35723.52|35723.52|35723.52|35723.52|35723.52|35723.52|35723.52|0
1645196350000|2022-02-18 14:59:10|35727.83|35727.83|35727.83|35727.83|35727.83|35727.83|35727.83|35727.83|0
1645196360000|2022-02-18 14:59:20|35723.52|35723.52|35723.52|35723.52|35723.52|35723.52|35723.52|35723.52|0
1645196370000|2022-02-18 14:59:30|35719.22|35719.22|35719.22|35719.22|35719.22|35719.22|35719.22|35719.22|0
1645196380000|2022-02-18 14:59:40|35727.83|35727.83|35723.52|35723.52|35727.83|35727.83|35723.52|35723.52|0
1645196390000|2022-02-18 14:59:50|35727.83|35727.83|35727.83|35727.83|35727.83|35727.83|35727.83|35727.83|0
1645196400000|2022-02-18 15:00:00|35736.44|35736.44|35727.83|35727.83|35736.44|35736.44|35727.83|35727.83|0
1645196410000|2022-02-18 15:00:10|35736.44|35736.44|35736.44|35736.44|35736.44|35736.44|35732.14|35732.14|0
1645196420000|2022-02-18 15:00:20|35740|35740|35741.78|35741.78|35748.61|35748.61|35737.47|35737.47|0
1645196440000|2022-02-18 15:00:40|35750.39|35750.39|35750.39|35750.39|35750.39|35750.39|35746.08|35746.08|0
1645196450000|2022-02-18 15:00:50|35746.08|35746.08|35759|35759|35759|35759|35746.08|35746.08|0
1645196460000|2022-02-18 15:01:00|35763.31|35763.31|35763.31|35763.31|35763.31|35763.31|35763.31|35763.31|0
1645196470000|2022-02-18 15:01:10|35771.92|35771.92|35780.53|35780.53|35789.15|35789.15|35771.92|35771.92|0
1645196480000|2022-02-18 15:01:20|35776.23|35776.23|35780.53|35780.53|35780.53|35780.53|35776.23|35776.23|0
1645196490000|2022-02-18 15:01:30|35782.31|35782.31|35794.48|35794.48|35797.01|35797.01|35782.31|35782.31|0
1645196500000|2022-02-18 15:01:40|35785.87|35785.87|35781.56|35781.56|35785.87|35785.87|35781.56|35781.56|0
1645196510000|2022-02-18 15:01:50|35785.87|35785.87|35780.53|35780.53|35794.48|35794.48|35780.53|35780.53|0
1645196520000|2022-02-18 15:02:00|35776.23|35776.23|35771.92|35771.92|35776.23|35776.23|35771.92|35771.92|0
1645196530000|2022-02-18 15:02:10|35776.23|35776.23|35776.23|35776.23|35776.23|35776.23|35776.23|35776.23|0
1645196540000|2022-02-18 15:02:20|35767.61|35767.61|35752.92|35752.92|35767.61|35767.61|35752.92|35752.92|0
1645196550000|2022-02-18 15:02:30|35751.14|35751.14|35751.14|35751.14|35751.14|35751.14|35751.14|35751.14|0
1645196560000|2022-02-18 15:02:40|35742.53|35742.53|35752.92|35752.92|35752.92|35752.92|35742.53|35742.53|0
1645196570000|2022-02-18 15:02:50|35748.61|35748.61|35748.61|35748.61|35752.92|35752.92|35744.3|35744.3|0
1645196580000|2022-02-18 15:03:00|35744.3|35744.3|35731.39|35731.39|35744.3|35744.3|35731.39|35731.39|0
1645196590000|2022-02-18 15:03:10|35740|35740|35744.3|35744.3|35744.3|35744.3|35740|35740|0
1645196600000|2022-02-18 15:03:20|35748.61|35748.61|35749.64|35749.64|35750.39|35750.39|35748.61|35748.61|0
1645196610000|2022-02-18 15:03:30|35747.86|35747.86|35743.55|35743.55|35752.17|35752.17|35743.55|35743.55|0
1645196630000|2022-02-18 15:03:50|35747.86|35747.86|35756.47|35756.47|35756.47|35756.47|35747.86|35747.86|0
1645196640000|2022-02-18 15:04:00|35760.78|35760.78|35752.92|35752.92|35760.78|35760.78|35752.92|35752.92|0
1645196650000|2022-02-18 15:04:10|35757.22|35757.22|35757.22|35757.22|35757.22|35757.22|35757.22|35757.22|0
1645196690000|2022-02-18 15:04:50|35761.53|35761.53|35765.84|35765.84|35765.84|35765.84|35761.53|35761.53|0
1645196720000|2022-02-18 15:05:20|35770.14|35770.14|35770.14|35770.14|35770.14|35770.14|35770.14|35770.14|0
1645196750000|2022-02-18 15:05:50|35761.53|35761.53|35752.92|35752.92|35761.53|35761.53|35752.92|35752.92|0
1645196760000|2022-02-18 15:06:00|35757.22|35757.22|35757.22|35757.22|35759|35759|35757.22|35757.22|0
1645196790000|2022-02-18 15:06:30|35759|35759|35755.45|35755.45|35759|35759|35755.45|35755.45|0
1645196800000|2022-02-18 15:06:40|35751.14|35751.14|35754.69|35754.69|35754.69|35754.69|35751.14|35751.14|0
1645196820000|2022-02-18 15:07:00|35759|35759|35754.69|35754.69|35759|35759|35754.69|35754.69|0
1645196830000|2022-02-18 15:07:10|35750.39|35750.39|35750.39|35750.39|35750.39|35750.39|35750.39|35750.39|0
1645196840000|2022-02-18 15:07:20|35759|35759|35750.39|35750.39|35759|35759|35750.39|35750.39|0
1645196850000|2022-02-18 15:07:30|35754.69|35754.69|35754.69|35754.69|35754.69|35754.69|35754.69|35754.69|0
1645196860000|2022-02-18 15:07:40|35758.25|35758.25|35758.25|35758.25|35758.25|35758.25|35758.25|35758.25|0
1645196880000|2022-02-18 15:08:00|35753.94|35753.94|35753.94|35753.94|35753.94|35753.94|35753.94|35753.94|0
1645196890000|2022-02-18 15:08:10|35750.39|35750.39|35754.69|35754.69|35754.69|35754.69|35750.39|35750.39|0
1645196900000|2022-02-18 15:08:20|35750.39|35750.39|35750.39|35750.39|35750.39|35750.39|35750.39|35750.39|0
1645196930000|2022-02-18 15:08:50|35754.69|35754.69|35754.69|35754.69|35754.69|35754.69|35754.69|35754.69|0
1645196940000|2022-02-18 15:09:00|35759|35759|35759|35759|35759|35759|35759|35759|0
1645196950000|2022-02-18 15:09:10|35763.31|35763.31|35763.31|35763.31|35763.31|35763.31|35763.31|35763.31|0
1645196970000|2022-02-18 15:09:30|35765.08|35765.08|35765.08|35765.08|35765.08|35765.08|35765.08|35765.08|0
1645196990000|2022-02-18 15:09:50|35760.78|35760.78|35760.78|35760.78|35760.78|35760.78|35760.78|35760.78|0
1645197000000|2022-02-18 15:10:00|35756.47|35756.47|35756.47|35756.47|35756.47|35756.47|35756.47|35756.47|0
1645197010000|2022-02-18 15:10:10|35760.78|35760.78|35760.78|35760.78|35760.78|35760.78|35760.78|35760.78|0
1645197020000|2022-02-18 15:10:20|35765.08|35765.08|35771.17|35771.17|35771.17|35771.17|35765.08|35765.08|0
1645197030000|2022-02-18 15:10:30|35766.86|35766.86|35766.86|35766.86|35766.86|35766.86|35766.86|35766.86|0
1645197040000|2022-02-18 15:10:40|35765.08|35765.08|35765.08|35765.08|35765.08|35765.08|35765.08|35765.08|0
1645197060000|2022-02-18 15:11:00|35769.39|35769.39|35769.39|35769.39|35769.39|35769.39|35769.39|35769.39|0
1645197080000|2022-02-18 15:11:20|35767.61|35767.61|35773.7|35773.7|35773.7|35773.7|35767.61|35767.61|0
1645197110000|2022-02-18 15:11:50|35769.39|35769.39|35763.31|35763.31|35769.39|35769.39|35763.31|35763.31|0
1645197120000|2022-02-18 15:12:00|35767.61|35767.61|35771.92|35771.92|35771.92|35771.92|35767.61|35767.61|0
1645197130000|2022-02-18 15:12:10|35763.31|35763.31|35759|35759|35763.31|35763.31|35759|35759|0
1645197140000|2022-02-18 15:12:20|35754.69|35754.69|35759|35759|35759|35759|35754.69|35754.69|0
1645197160000|2022-02-18 15:12:40|35754.69|35754.69|35754.69|35754.69|35754.69|35754.69|35754.69|35754.69|0
1645197170000|2022-02-18 15:12:50|35750.39|35750.39|35750.39|35750.39|35750.39|35750.39|35748.61|35748.61|0
1645197180000|2022-02-18 15:13:00|35746.08|35746.08|35750.39|35750.39|35750.39|35750.39|35746.08|35746.08|0
1645197220000|2022-02-18 15:13:40|35754.69|35754.69|35754.69|35754.69|35754.69|35754.69|35754.69|35754.69|0
1645197230000|2022-02-18 15:13:50|35756.47|35756.47|35768.64|35768.64|35768.64|35768.64|35756.47|35756.47|0
1645197240000|2022-02-18 15:14:00|35772.95|35772.95|35766.86|35766.86|35772.95|35772.95|35766.86|35766.86|0
1645197250000|2022-02-18 15:14:10|35771.17|35771.17|35775.48|35775.48|35775.48|35775.48|35771.17|35771.17|0
1645197260000|2022-02-18 15:14:20|35777.25|35777.25|35772.95|35772.95|35777.25|35777.25|35772.95|35772.95|0
1645197270000|2022-02-18 15:14:30|35768.64|35768.64|35760.03|35760.03|35768.64|35768.64|35755.72|35755.72|0
1645197280000|2022-02-18 15:14:40|35764.33|35764.33|35764.33|35764.33|35764.33|35764.33|35764.33|35764.33|0
1645197290000|2022-02-18 15:14:50|35766.11|35766.11|35766.11|35766.11|35766.11|35766.11|35766.11|35766.11|0
1645197300000|2022-02-18 15:15:00|35770.42|35770.42|35774.72|35774.72|35774.72|35774.72|35770.42|35770.42|0
1645197310000|2022-02-18 15:15:10|35772.95|35772.95|35777.25|35777.25|35777.25|35777.25|35772.95|35772.95|0
1645197330000|2022-02-18 15:15:30|35781.56|35781.56|35772.95|35772.95|35781.56|35781.56|35772.95|35772.95|0
1645197340000|2022-02-18 15:15:40|35771.17|35771.17|35771.17|35771.17|35771.17|35771.17|35766.86|35766.86|0
1645197350000|2022-02-18 15:15:50|35775.48|35775.48|35775.48|35775.48|35775.48|35775.48|35775.48|35775.48|0
1645197360000|2022-02-18 15:16:00|35773.7|35773.7|35773.7|35773.7|35773.7|35773.7|35773.7|35773.7|0
1645197370000|2022-02-18 15:16:10|35769.39|35769.39|35769.39|35769.39|35769.39|35769.39|35769.39|35769.39|0
1645197380000|2022-02-18 15:16:20|35765.08|35765.08|35765.08|35765.08|35765.08|35765.08|35765.08|35765.08|0
1645197390000|2022-02-18 15:16:30|35763.31|35763.31|35767.61|35767.61|35767.61|35767.61|35763.31|35763.31|0
1645197400000|2022-02-18 15:16:40|35763.31|35763.31|35759.75|35759.75|35763.31|35763.31|35757.98|35757.98|0
1645197410000|2022-02-18 15:16:50|35755.45|35755.45|35757.22|35757.22|35757.22|35757.22|35755.45|35755.45|0
1645197420000|2022-02-18 15:17:00|35752.92|35752.92|35765.08|35765.08|35765.08|35765.08|35752.92|35752.92|0
1645197430000|2022-02-18 15:17:10|35763.31|35763.31|35763.31|35763.31|35763.31|35763.31|35763.31|35763.31|0
1645197440000|2022-02-18 15:17:20|35766.86|35766.86|35766.86|35766.86|35766.86|35766.86|35766.86|35766.86|0
1645197470000|2022-02-18 15:17:50|35775.48|35775.48|35779.78|35779.78|35779.78|35779.78|35775.48|35775.48|0
1645197480000|2022-02-18 15:18:00|35775.48|35775.48|35779.78|35779.78|35779.78|35779.78|35775.48|35775.48|0
1645197490000|2022-02-18 15:18:10|35775.48|35775.48|35775.48|35775.48|35775.48|35775.48|35775.48|35775.48|0
1645197510000|2022-02-18 15:18:30|35779.78|35779.78|35784.09|35784.09|35784.09|35784.09|35779.78|35779.78|0
1645197520000|2022-02-18 15:18:40|35787.64|35787.64|35779.78|35779.78|35787.64|35787.64|35779.78|35779.78|0
1645197530000|2022-02-18 15:18:50|35776.23|35776.23|35778|35778|35778|35778|35773.7|35773.7|0
1645197540000|2022-02-18 15:19:00|35773.7|35773.7|35773.7|35773.7|35773.7|35773.7|35773.7|35773.7|0
1645197550000|2022-02-18 15:19:10|35769.39|35769.39|35769.39|35769.39|35769.39|35769.39|35765.08|35765.08|0
1645197560000|2022-02-18 15:19:20|35773.7|35773.7|35773.7|35773.7|35773.7|35773.7|35773.7|35773.7|0
1645197580000|2022-02-18 15:19:40|35778|35778|35778|35778|35778|35778|35778|35778|0
1645197590000|2022-02-18 15:19:50|35773.7|35773.7|35778|35778|35778|35778|35773.7|35773.7|0
1645197600000|2022-02-18 15:20:00|35782.31|35782.31|35787.64|35787.64|35787.64|35787.64|35782.31|35782.31|0
1645197620000|2022-02-18 15:20:20|35791.95|35791.95|35796.26|35796.26|35796.26|35796.26|35791.95|35791.95|0
1645197650000|2022-02-18 15:20:50|35804.87|35804.87|35800.56|35800.56|35804.87|35804.87|35800.56|35800.56|0
1645197670000|2022-02-18 15:21:10|35809.17|35809.17|35803.09|35803.09|35809.17|35809.17|35803.09|35803.09|0
1645197680000|2022-02-18 15:21:20|35798.78|35798.78|35798.78|35798.78|35798.78|35798.78|35798.78|35798.78|0
1645197700000|2022-02-18 15:21:40|35794.48|35794.48|35790.17|35790.17|35794.48|35794.48|35790.17|35790.17|0
1645197710000|2022-02-18 15:21:50|35786.62|35786.62|35786.62|35786.62|35786.62|35786.62|35786.62|35786.62|0
1645197720000|2022-02-18 15:22:00|35782.31|35782.31|35778|35778|35784.09|35784.09|35773.7|35773.7|0
1645197730000|2022-02-18 15:22:10|35779.78|35779.78|35784.09|35784.09|35784.09|35784.09|35779.78|35779.78|0
1645197740000|2022-02-18 15:22:20|35788.39|35788.39|35792.7|35792.7|35792.7|35792.7|35788.39|35788.39|0
1645197760000|2022-02-18 15:22:40|35797.01|35797.01|35797.01|35797.01|35797.01|35797.01|35797.01|35797.01|0
1645197770000|2022-02-18 15:22:50|35792.7|35792.7|35792.7|35792.7|35792.7|35792.7|35792.7|35792.7|0
1645197780000|2022-02-18 15:23:00|35797.01|35797.01|35797.01|35797.01|35797.01|35797.01|35797.01|35797.01|0
1645197800000|2022-02-18 15:23:20|35792.7|35792.7|35789.15|35789.15|35792.7|35792.7|35789.15|35789.15|0
1645197810000|2022-02-18 15:23:30|35784.84|35784.84|35778.38|35778.38|35784.84|35784.84|35778.38|35778.38|0
1645197820000|2022-02-18 15:23:40|35780.53|35780.53|35776.23|35776.23|35780.53|35780.53|35776.23|35776.23|0
1645197830000|2022-02-18 15:23:50|35771.92|35771.92|35771.92|35771.92|35771.92|35771.92|35771.92|35771.92|0
1645197860000|2022-02-18 15:24:20|35767.61|35767.61|35761.15|35761.15|35767.61|35767.61|35761.15|35761.15|0
1645197870000|2022-02-18 15:24:30|35767.61|35767.61|35767.61|35767.61|35767.61|35767.61|35767.61|35767.61|0
1645197880000|2022-02-18 15:24:40|35771.92|35771.92|35770.14|35770.14|35771.92|35771.92|35770.14|35770.14|0
1645197890000|2022-02-18 15:24:50|35774.45|35774.45|35778.76|35778.76|35780.53|35780.53|35774.45|35774.45|0
1645197910000|2022-02-18 15:25:10|35787.37|35787.37|35783.06|35783.06|35787.37|35787.37|35783.06|35783.06|0
1645197920000|2022-02-18 15:25:20|35787.37|35787.37|35787.37|35787.37|35787.37|35787.37|35787.37|35787.37|0
1645197930000|2022-02-18 15:25:30|35785.59|35785.59|35794.21|35794.21|35794.21|35794.21|35785.59|35785.59|0
1645197940000|2022-02-18 15:25:40|35789.9|35789.9|35794.21|35794.21|35794.21|35794.21|35789.9|35789.9|0
1645197960000|2022-02-18 15:26:00|35798.51|35798.51|35794.21|35794.21|35798.51|35798.51|35794.21|35794.21|0
1645197970000|2022-02-18 15:26:10|35789.9|35789.9|35794.21|35794.21|35794.21|35794.21|35789.9|35789.9|0
1645197980000|2022-02-18 15:26:20|35789.9|35789.9|35785.59|35785.59|35789.9|35789.9|35785.59|35785.59|0
1645197990000|2022-02-18 15:26:30|35789.9|35789.9|35794.21|35794.21|35794.21|35794.21|35789.9|35789.9|0
1645198000000|2022-02-18 15:26:40|35789.9|35789.9|35785.59|35785.59|35789.9|35789.9|35785.59|35785.59|0
1645198020000|2022-02-18 15:27:00|35794.21|35794.21|35794.21|35794.21|35794.21|35794.21|35794.21|35794.21|0
1645198050000|2022-02-18 15:27:30|35802.82|35802.82|35802.82|35802.82|35802.82|35802.82|35802.82|35802.82|0
1645198070000|2022-02-18 15:27:50|35798.51|35798.51|35798.51|35798.51|35798.51|35798.51|35798.51|35798.51|0
1645198080000|2022-02-18 15:28:00|35802.07|35802.07|35802.07|35802.07|35806.37|35806.37|35802.07|35802.07|0
1645198100000|2022-02-18 15:28:20|35806.37|35806.37|35806.37|35806.37|35806.37|35806.37|35802.07|35802.07|0
1645198110000|2022-02-18 15:28:30|35802.07|35802.07|35802.07|35802.07|35802.07|35802.07|35802.07|35802.07|0
1645198120000|2022-02-18 15:28:40|35807.4|35807.4|35807.4|35807.4|35807.4|35807.4|35807.4|35807.4|0
1645198130000|2022-02-18 15:28:50|35805.62|35805.62|35805.62|35805.62|35805.62|35805.62|35805.62|35805.62|0
1645198150000|2022-02-18 15:29:10|35801.31|35801.31|35801.31|35801.31|35801.31|35801.31|35801.31|35801.31|0
1645198160000|2022-02-18 15:29:20|35797.01|35797.01|35792.7|35792.7|35797.01|35797.01|35788.39|35788.39|0
1645198190000|2022-02-18 15:29:50|35797.01|35797.01|35797.01|35797.01|35797.01|35797.01|35797.01|35797.01|0
1645198210000|2022-02-18 15:30:10|35792.7|35792.7|35789.15|35789.15|35792.7|35792.7|35789.15|35789.15|0
1645198220000|2022-02-18 15:30:20|35793.45|35793.45|35793.45|35793.45|35793.45|35793.45|35793.45|35793.45|0
1645198230000|2022-02-18 15:30:30|35789.15|35789.15|35789.15|35789.15|35789.15|35789.15|35789.15|35789.15|0
1645198240000|2022-02-18 15:30:40|35784.84|35784.84|35786.62|35786.62|35786.62|35786.62|35784.84|35784.84|0
1645198260000|2022-02-18 15:31:00|35782.31|35782.31|35778|35778|35782.31|35782.31|35773.7|35773.7|0
1645198270000|2022-02-18 15:31:10|35774.45|35774.45|35776.23|35776.23|35776.23|35776.23|35774.45|35774.45|0
1645198280000|2022-02-18 15:31:20|35772.67|35772.67|35776.98|35776.98|35776.98|35776.98|35772.67|35772.67|0
1645198300000|2022-02-18 15:31:40|35772.67|35772.67|35784.84|35784.84|35784.84|35784.84|35772.67|35772.67|0
1645198310000|2022-02-18 15:31:50|35781.29|35781.29|35781.29|35781.29|35781.29|35781.29|35781.29|35781.29|0
1645198340000|2022-02-18 15:32:20|35784.84|35784.84|35794.48|35794.48|35794.48|35794.48|35784.84|35784.84|0
1645198350000|2022-02-18 15:32:30|35798.78|35798.78|35794.48|35794.48|35798.78|35798.78|35794.48|35794.48|0
1645198360000|2022-02-18 15:32:40|35790.17|35790.17|35790.17|35790.17|35790.17|35790.17|35790.17|35790.17|0
1645198380000|2022-02-18 15:33:00|35794.48|35794.48|35794.48|35794.48|35794.48|35794.48|35794.48|35794.48|0
1645198390000|2022-02-18 15:33:10|35789.15|35789.15|35789.15|35789.15|35789.15|35789.15|35789.15|35789.15|0
1645198430000|2022-02-18 15:33:50|35793.45|35793.45|35793.45|35793.45|35793.45|35793.45|35793.45|35793.45|0
1645198450000|2022-02-18 15:34:10|35789.15|35789.15|35789.15|35789.15|35789.15|35789.15|35789.15|35789.15|0
1645198460000|2022-02-18 15:34:20|35780.53|35780.53|35780.53|35780.53|35784.84|35784.84|35780.53|35780.53|0
1645198480000|2022-02-18 15:34:40|35784.84|35784.84|35784.84|35784.84|35784.84|35784.84|35784.84|35784.84|0
1645198500000|2022-02-18 15:35:00|35789.15|35789.15|35792.7|35792.7|35792.7|35792.7|35789.15|35789.15|0
1645198510000|2022-02-18 15:35:10|35797.01|35797.01|35788.39|35788.39|35797.01|35797.01|35788.39|35788.39|0
1645198560000|2022-02-18 15:36:00|35784.84|35784.84|35780.53|35780.53|35784.84|35784.84|35780.53|35780.53|0
1645198570000|2022-02-18 15:36:10|35776.98|35776.98|35781.29|35781.29|35781.29|35781.29|35776.98|35776.98|0
1645198580000|2022-02-18 15:36:20|35784.84|35784.84|35784.84|35784.84|35784.84|35784.84|35784.84|35784.84|0
1645198600000|2022-02-18 15:36:40|35789.15|35789.15|35789.15|35789.15|35789.15|35789.15|35789.15|35789.15|0
1645198620000|2022-02-18 15:37:00|35787.37|35787.37|35783.06|35783.06|35790.92|35790.92|35783.06|35783.06|0
1645198630000|2022-02-18 15:37:10|35778.76|35778.76|35783.06|35783.06|35783.06|35783.06|35778.76|35778.76|0
1645198640000|2022-02-18 15:37:20|35778.76|35778.76|35783.06|35783.06|35783.06|35783.06|35778.76|35778.76|0
1645198670000|2022-02-18 15:37:50|35778.76|35778.76|35778.76|35778.76|35778.76|35778.76|35778.76|35778.76|0
1645198690000|2022-02-18 15:38:10|35783.06|35783.06|35790.92|35790.92|35790.92|35790.92|35783.06|35783.06|0
1645198700000|2022-02-18 15:38:20|35786.62|35786.62|35786.62|35786.62|35786.62|35786.62|35786.62|35786.62|0
1645198720000|2022-02-18 15:38:40|35783.06|35783.06|35783.06|35783.06|35783.06|35783.06|35783.06|35783.06|0
1645198730000|2022-02-18 15:38:50|35778.76|35778.76|35780.53|35780.53|35780.53|35780.53|35778.76|35778.76|0
1645198770000|2022-02-18 15:39:30|35776.23|35776.23|35776.23|35776.23|35776.23|35776.23|35776.23|35776.23|0
1645198800000|2022-02-18 15:40:00|35771.92|35771.92|35771.92|35771.92|35771.92|35771.92|35771.92|35771.92|0
1645198810000|2022-02-18 15:40:10|35767.61|35767.61|35760.78|35760.78|35767.61|35767.61|35759|35759|0
1645198830000|2022-02-18 15:40:30|35756.47|35756.47|35752.92|35752.92|35756.47|35756.47|35752.92|35752.92|0
1645198840000|2022-02-18 15:40:40|35748.61|35748.61|35748.61|35748.61|35748.61|35748.61|35748.61|35748.61|0
1645198860000|2022-02-18 15:41:00|35746.83|35746.83|35741.78|35741.78|35750.39|35750.39|35741.78|35741.78|0
1645198870000|2022-02-18 15:41:10|35736.44|35736.44|35736.44|35736.44|35736.44|35736.44|35736.44|35736.44|0
1645198880000|2022-02-18 15:41:20|35732.14|35732.14|35732.14|35732.14|35732.14|35732.14|35732.14|35732.14|0
1645198890000|2022-02-18 15:41:30|35730.36|35730.36|35730.36|35730.36|35730.36|35730.36|35730.36|35730.36|0
1645198920000|2022-02-18 15:42:00|35726.05|35726.05|35721.75|35721.75|35726.05|35726.05|35721.75|35721.75|0
1645198930000|2022-02-18 15:42:10|35723.52|35723.52|35725.3|35725.3|35725.3|35725.3|35721|35721|0
1645198950000|2022-02-18 15:42:30|35721|35721|35725.3|35725.3|35725.3|35725.3|35721|35721|0
1645198970000|2022-02-18 15:42:50|35723.52|35723.52|35723.52|35723.52|35723.52|35723.52|35723.52|35723.52|0
1645198980000|2022-02-18 15:43:00|35719.22|35719.22|35722.77|35722.77|35722.77|35722.77|35714.91|35714.91|0
1645199000000|2022-02-18 15:43:20|35718.47|35718.47|35705.55|35705.55|35718.47|35718.47|35705.55|35705.55|0
1645199010000|2022-02-18 15:43:30|35709.85|35709.85|35709.85|35709.85|35714.16|35714.16|35709.85|35709.85|0
1645199020000|2022-02-18 15:43:40|35705.55|35705.55|35705.55|35705.55|35705.55|35705.55|35705.55|35705.55|0
1645199030000|2022-02-18 15:43:50|35709.85|35709.85|35709.85|35709.85|35709.85|35709.85|35709.85|35709.85|0
1645199040000|2022-02-18 15:44:00|35705.55|35705.55|35701.24|35701.24|35705.55|35705.55|35701.24|35701.24|0
1645199050000|2022-02-18 15:44:10|35709.85|35709.85|35708.08|35708.08|35709.85|35709.85|35708.08|35708.08|0
1645199060000|2022-02-18 15:44:20|35706.3|35706.3|35706.3|35706.3|35706.3|35706.3|35706.3|35706.3|0
1645199080000|2022-02-18 15:44:40|35701.99|35701.99|35727.08|35727.08|35727.08|35727.08|35701.99|35701.99|0
1645199100000|2022-02-18 15:45:00|35744.3|35744.3|35744.3|35744.3|35744.3|35744.3|35744.3|35744.3|0
1645199110000|2022-02-18 15:45:10|35746.08|35746.08|35746.08|35746.08|35746.08|35746.08|35746.08|35746.08|0
1645199130000|2022-02-18 15:45:30|35759|35759|35759|35759|35759|35759|35759|35759|0
1645199140000|2022-02-18 15:45:40|35763.31|35763.31|35763.31|35763.31|35763.31|35763.31|35763.31|35763.31|0
1645199150000|2022-02-18 15:45:50|35767.61|35767.61|35759|35759|35767.61|35767.61|35754.69|35754.69|0
1645199160000|2022-02-18 15:46:00|35760.78|35760.78|35766.86|35766.86|35766.86|35766.86|35760.78|35760.78|0
1645199170000|2022-02-18 15:46:10|35762.56|35762.56|35762.56|35762.56|35762.56|35762.56|35762.56|35762.56|0
1645199180000|2022-02-18 15:46:20|35766.86|35766.86|35766.86|35766.86|35766.86|35766.86|35766.86|35766.86|0
1645199190000|2022-02-18 15:46:30|35763.31|35763.31|35763.31|35763.31|35763.31|35763.31|35763.31|35763.31|0
1645199230000|2022-02-18 15:47:10|35754.69|35754.69|35759|35759|35759|35759|35754.69|35754.69|0
1645199240000|2022-02-18 15:47:20|35750.39|35750.39|35750.39|35750.39|35750.39|35750.39|35750.39|35750.39|0
1645199250000|2022-02-18 15:47:30|35746.08|35746.08|35746.08|35746.08|35746.08|35746.08|35746.08|35746.08|0
1645199290000|2022-02-18 15:48:10|35750.39|35750.39|35750.39|35750.39|35750.39|35750.39|35750.39|35750.39|0
1645199330000|2022-02-18 15:48:50|35746.08|35746.08|35746.08|35746.08|35746.08|35746.08|35746.08|35746.08|0
1645199350000|2022-02-18 15:49:10|35741.78|35741.78|35737.47|35737.47|35741.78|35741.78|35737.47|35737.47|0
1645199360000|2022-02-18 15:49:20|35733.16|35733.16|35725.3|35725.3|35733.16|35733.16|35725.3|35725.3|0
1645199370000|2022-02-18 15:49:30|35721|35721|35721|35721|35721|35721|35721|35721|0
1645199380000|2022-02-18 15:49:40|35725.3|35725.3|35725.3|35725.3|35725.3|35725.3|35725.3|35725.3|0
1645199390000|2022-02-18 15:49:50|35727.08|35727.08|35731.39|35731.39|35731.39|35731.39|35727.08|35727.08|0
1645199400000|2022-02-18 15:50:00|35735.69|35735.69|35743.55|35743.55|35743.55|35743.55|35735.69|35735.69|0
1645199410000|2022-02-18 15:50:10|35740|35740|35740|35740|35740|35740|35740|35740|0
1645199420000|2022-02-18 15:50:20|35744.3|35744.3|35744.3|35744.3|35744.3|35744.3|35744.3|35744.3|0
1645199430000|2022-02-18 15:50:30|35747.86|35747.86|35747.86|35747.86|35747.86|35747.86|35747.86|35747.86|0
1645199440000|2022-02-18 15:50:40|35752.17|35752.17|35752.17|35752.17|35752.17|35752.17|35752.17|35752.17|0
1645199470000|2022-02-18 15:51:10|35756.47|35756.47|35756.47|35756.47|35756.47|35756.47|35756.47|35756.47|0
1645199480000|2022-02-18 15:51:20|35760.78|35760.78|35760.78|35760.78|35760.78|35760.78|35760.78|35760.78|0
1645199490000|2022-02-18 15:51:30|35752.17|35752.17|35746.08|35746.08|35752.17|35752.17|35746.08|35746.08|0
1645199510000|2022-02-18 15:51:50|35750.39|35750.39|35750.39|35750.39|35750.39|35750.39|35750.39|35750.39|0
1645199520000|2022-02-18 15:52:00|35746.08|35746.08|35746.08|35746.08|35746.08|35746.08|35746.08|35746.08|0
1645199540000|2022-02-18 15:52:20|35744.3|35744.3|35744.3|35744.3|35744.3|35744.3|35744.3|35744.3|0
1645199550000|2022-02-18 15:52:30|35740|35740|35740|35740|35740|35740|35740|35740|0
1645199560000|2022-02-18 15:52:40|35744.3|35744.3|35744.3|35744.3|35744.3|35744.3|35744.3|35744.3|0
1645199570000|2022-02-18 15:52:50|35740|35740|35731.39|35731.39|35740|35740|35731.39|35731.39|0
1645199580000|2022-02-18 15:53:00|35735.69|35735.69|35735.69|35735.69|35735.69|35735.69|35731.39|35731.39|0
1645199590000|2022-02-18 15:53:10|35739.25|35739.25|35739.25|35739.25|35739.25|35739.25|35739.25|35739.25|0
1645199640000|2022-02-18 15:54:00|35734.94|35734.94|35734.94|35734.94|35734.94|35734.94|35734.94|35734.94|0
1645199650000|2022-02-18 15:54:10|35739.25|35739.25|35739.25|35739.25|35739.25|35739.25|35739.25|35739.25|0
1645199670000|2022-02-18 15:54:30|35745.33|35745.33|35741.02|35741.02|35745.33|35745.33|35741.02|35741.02|0
1645199680000|2022-02-18 15:54:40|35739.25|35739.25|35739.25|35739.25|35739.25|35739.25|35739.25|35739.25|0
1645199700000|2022-02-18 15:55:00|35741.02|35741.02|35753.94|35753.94|35753.94|35753.94|35741.02|35741.02|0
1645199710000|2022-02-18 15:55:10|35749.64|35749.64|35749.64|35749.64|35749.64|35749.64|35749.64|35749.64|0
1645199720000|2022-02-18 15:55:20|35751.41|35751.41|35751.41|35751.41|35751.41|35751.41|35751.41|35751.41|0
1645199750000|2022-02-18 15:55:50|35753.19|35753.19|35763.58|35763.58|35767.89|35767.89|35753.19|35753.19|0
1645199760000|2022-02-18 15:56:00|35759.27|35759.27|35751.41|35751.41|35759.27|35759.27|35751.41|35751.41|0
1645199780000|2022-02-18 15:56:20|35753.19|35753.19|35753.19|35753.19|35753.19|35753.19|35753.19|35753.19|0
1645199790000|2022-02-18 15:56:30|35761.8|35761.8|35757.5|35757.5|35761.8|35761.8|35757.5|35757.5|0
1645199810000|2022-02-18 15:56:50|35759.27|35759.27|35761.05|35761.05|35761.05|35761.05|35759.27|35759.27|0
1645199820000|2022-02-18 15:57:00|35759.27|35759.27|35759.27|35759.27|35763.58|35763.58|35759.27|35759.27|0
1645199840000|2022-02-18 15:57:20|35754.97|35754.97|35759.27|35759.27|35759.27|35759.27|35754.97|35754.97|0
1645199850000|2022-02-18 15:57:30|35754.97|35754.97|35754.97|35754.97|35754.97|35754.97|35754.97|35754.97|0
1645199860000|2022-02-18 15:57:40|35756.74|35756.74|35756.74|35756.74|35756.74|35756.74|35756.74|35756.74|0
1645199870000|2022-02-18 15:57:50|35761.05|35761.05|35761.05|35761.05|35761.05|35761.05|35761.05|35761.05|0
1645199880000|2022-02-18 15:58:00|35756.74|35756.74|35756.74|35756.74|35756.74|35756.74|35756.74|35756.74|0
1645199900000|2022-02-18 15:58:20|35754.97|35754.97|35759.27|35759.27|35759.27|35759.27|35754.97|35754.97|0
1645199910000|2022-02-18 15:58:30|35754.97|35754.97|35754.97|35754.97|35754.97|35754.97|35754.97|35754.97|0
1645199940000|2022-02-18 15:59:00|35759.27|35759.27|35761.05|35761.05|35762.83|35762.83|35759.27|35759.27|0
1645199970000|2022-02-18 15:59:30|35765.36|35765.36|35761.05|35761.05|35765.36|35765.36|35761.05|35761.05|0
1645200000000|2022-02-18 16:00:00|35759.27|35759.27|35759.27|35759.27|35759.27|35759.27|35759.27|35759.27|0
1645200010000|2022-02-18 16:00:10|35763.58|35763.58|35763.58|35763.58|35763.58|35763.58|35763.58|35763.58|0
1645200020000|2022-02-18 16:00:20|35765.36|35765.36|35765.36|35765.36|35765.36|35765.36|35765.36|35765.36|0
1645200030000|2022-02-18 16:00:30|35763.58|35763.58|35763.58|35763.58|35763.58|35763.58|35763.58|35763.58|0
1645200050000|2022-02-18 16:00:50|35761.8|35761.8|35760.03|35760.03|35761.8|35761.8|35760.03|35760.03|0
1645200060000|2022-02-18 16:01:00|35755.72|35755.72|35751.41|35751.41|35755.72|35755.72|35751.41|35751.41|0
1645200070000|2022-02-18 16:01:10|35747.11|35747.11|35747.11|35747.11|35747.11|35747.11|35747.11|35747.11|0
1645200080000|2022-02-18 16:01:20|35751.41|35751.41|35751.41|35751.41|35751.41|35751.41|35751.41|35751.41|0
1645200110000|2022-02-18 16:01:50|35747.11|35747.11|35738.49|35738.49|35747.11|35747.11|35738.49|35738.49|0
1645200120000|2022-02-18 16:02:00|35742.8|35742.8|35738.49|35738.49|35742.8|35742.8|35738.49|35738.49|0
1645200150000|2022-02-18 16:02:30|35734.19|35734.19|35728.1|35728.1|35734.19|35734.19|35728.1|35728.1|0
1645200170000|2022-02-18 16:02:50|35732.41|35732.41|35734.94|35734.94|35734.94|35734.94|35730.63|35730.63|0
1645200200000|2022-02-18 16:03:20|35739.25|35739.25|35734.94|35734.94|35739.25|35739.25|35734.94|35734.94|0
1645200220000|2022-02-18 16:03:40|35730.63|35730.63|35715.18|35715.18|35730.63|35730.63|35715.18|35715.18|0
1645200230000|2022-02-18 16:03:50|35719.49|35719.49|35720.24|35720.24|35723.8|35723.8|35699.46|35699.46|0
1645200240000|2022-02-18 16:04:00|35715.94|35715.94|35720.24|35720.24|35724.55|35724.55|35715.94|35715.94|0
1645200260000|2022-02-18 16:04:20|35718.47|35718.47|35714.16|35714.16|35718.47|35718.47|35714.16|35714.16|0
1645200270000|2022-02-18 16:04:30|35709.85|35709.85|35709.85|35709.85|35709.85|35709.85|35709.85|35709.85|0
1645200280000|2022-02-18 16:04:40|35705.55|35705.55|35703.77|35703.77|35705.55|35705.55|35699.46|35699.46|0
1645200290000|2022-02-18 16:04:50|35708.08|35708.08|35708.08|35708.08|35708.08|35708.08|35708.08|35708.08|0
1645200300000|2022-02-18 16:05:00|35706.3|35706.3|35706.3|35706.3|35706.3|35706.3|35701.99|35701.99|0
1645200310000|2022-02-18 16:05:10|35708.08|35708.08|35711.63|35711.63|35711.63|35711.63|35708.08|35708.08|0
1645200320000|2022-02-18 16:05:20|35708.08|35708.08|35712.38|35712.38|35716.69|35716.69|35708.08|35708.08|0
1645200330000|2022-02-18 16:05:30|35708.08|35708.08|35712.38|35712.38|35712.38|35712.38|35708.08|35708.08|0
1645200360000|2022-02-18 16:06:00|35708.08|35708.08|35708.08|35708.08|35708.08|35708.08|35708.08|35708.08|0
1645200370000|2022-02-18 16:06:10|35712.38|35712.38|35703.77|35703.77|35712.38|35712.38|35703.77|35703.77|0
1645200380000|2022-02-18 16:06:20|35708.08|35708.08|35714.16|35714.16|35714.16|35714.16|35708.08|35708.08|0
1645200390000|2022-02-18 16:06:30|35718.47|35718.47|35714.16|35714.16|35718.47|35718.47|35714.16|35714.16|0
1645200400000|2022-02-18 16:06:40|35709.85|35709.85|35711.63|35711.63|35711.63|35711.63|35709.85|35709.85|0
1645200420000|2022-02-18 16:07:00|35713.41|35713.41|35711.63|35711.63|35713.41|35713.41|35711.63|35711.63|0
1645200440000|2022-02-18 16:07:20|35715.94|35715.94|35715.94|35715.94|35715.94|35715.94|35715.94|35715.94|0
1645200470000|2022-02-18 16:07:50|35711.63|35711.63|35711.63|35711.63|35711.63|35711.63|35711.63|35711.63|0
1645200480000|2022-02-18 16:08:00|35709.85|35709.85|35709.85|35709.85|35718.47|35718.47|35709.85|35709.85|0
1645200540000|2022-02-18 16:09:00|35714.16|35714.16|35714.16|35714.16|35722.77|35722.77|35714.16|35714.16|0
1645200550000|2022-02-18 16:09:10|35718.47|35718.47|35718.47|35718.47|35718.47|35718.47|35718.47|35718.47|0
1645200560000|2022-02-18 16:09:20|35722.77|35722.77|35718.47|35718.47|35722.77|35722.77|35718.47|35718.47|0
1645200570000|2022-02-18 16:09:30|35714.16|35714.16|35714.16|35714.16|35714.16|35714.16|35714.16|35714.16|0
1645200610000|2022-02-18 16:10:10|35718.47|35718.47|35717.71|35717.71|35722.02|35722.02|35717.71|35717.71|0
1645200620000|2022-02-18 16:10:20|35715.94|35715.94|35715.94|35715.94|35715.94|35715.94|35715.94|35715.94|0
1645200630000|2022-02-18 16:10:30|35711.63|35711.63|35711.63|35711.63|35711.63|35711.63|35711.63|35711.63|0
1645200670000|2022-02-18 16:11:10|35715.94|35715.94|35715.94|35715.94|35715.94|35715.94|35715.94|35715.94|0
1645200700000|2022-02-18 16:11:40|35720.24|35720.24|35724.55|35724.55|35724.55|35724.55|35720.24|35720.24|0
1645200710000|2022-02-18 16:11:50|35720.24|35720.24|35715.94|35715.94|35720.24|35720.24|35715.94|35715.94|0
1645200720000|2022-02-18 16:12:00|35720.24|35720.24|35724.55|35724.55|35724.55|35724.55|35720.24|35720.24|0
1645200750000|2022-02-18 16:12:30|35720.24|35720.24|35724.55|35724.55|35724.55|35724.55|35720.24|35720.24|0
1645200760000|2022-02-18 16:12:40|35720.24|35720.24|35715.94|35715.94|35720.24|35720.24|35715.94|35715.94|0
1645200770000|2022-02-18 16:12:50|35711.63|35711.63|35711.63|35711.63|35711.63|35711.63|35711.63|35711.63|0
1645200790000|2022-02-18 16:13:10|35707.32|35707.32|35707.32|35707.32|35707.32|35707.32|35707.32|35707.32|0
1645200840000|2022-02-18 16:14:00|35711.63|35711.63|35711.63|35711.63|35711.63|35711.63|35711.63|35711.63|0
1645200870000|2022-02-18 16:14:30|35715.94|35715.94|35715.94|35715.94|35715.94|35715.94|35715.94|35715.94|0
1645200890000|2022-02-18 16:14:50|35711.63|35711.63|35711.63|35711.63|35711.63|35711.63|35711.63|35711.63|0
1645200920000|2022-02-18 16:15:20|35707.32|35707.32|35707.32|35707.32|35707.32|35707.32|35707.32|35707.32|0
1645200950000|2022-02-18 16:15:50|35703.02|35703.02|35703.02|35703.02|35703.02|35703.02|35703.02|35703.02|0
1645200960000|2022-02-18 16:16:00|35698.71|35698.71|35703.02|35703.02|35703.02|35703.02|35698.71|35698.71|0
1645200970000|2022-02-18 16:16:10|35704.79|35704.79|35704.79|35704.79|35704.79|35704.79|35704.79|35704.79|0
1645201000000|2022-02-18 16:16:40|35709.1|35709.1|35709.1|35709.1|35709.1|35709.1|35709.1|35709.1|0
1645201020000|2022-02-18 16:17:00|35704.79|35704.79|35704.79|35704.79|35704.79|35704.79|35704.79|35704.79|0
1645201030000|2022-02-18 16:17:10|35709.1|35709.1|35709.1|35709.1|35709.1|35709.1|35709.1|35709.1|0
1645201040000|2022-02-18 16:17:20|35713.41|35713.41|35710.88|35710.88|35715.18|35715.18|35710.88|35710.88|0
1645201050000|2022-02-18 16:17:30|35706.57|35706.57|35706.57|35706.57|35706.57|35706.57|35706.57|35706.57|0
1645201070000|2022-02-18 16:17:50|35702.26|35702.26|35702.26|35702.26|35702.26|35702.26|35702.26|35702.26|0
1645201080000|2022-02-18 16:18:00|35710.13|35710.13|35710.13|35710.13|35710.13|35710.13|35710.13|35710.13|0
1645201090000|2022-02-18 16:18:10|35705.82|35705.82|35704.04|35704.04|35705.82|35705.82|35704.04|35704.04|0
1645201100000|2022-02-18 16:18:20|35708.35|35708.35|35708.35|35708.35|35708.35|35708.35|35708.35|35708.35|0
1645201110000|2022-02-18 16:18:30|35712.66|35712.66|35712.66|35712.66|35712.66|35712.66|35712.66|35712.66|0
1645201120000|2022-02-18 16:18:40|35714.43|35714.43|35714.43|35714.43|35714.43|35714.43|35714.43|35714.43|0
1645201140000|2022-02-18 16:19:00|35716.21|35716.21|35716.21|35716.21|35716.21|35716.21|35716.21|35716.21|0
1645201150000|2022-02-18 16:19:10|35720.52|35720.52|35716.21|35716.21|35720.52|35720.52|35716.21|35716.21|0
1645201170000|2022-02-18 16:19:30|35711.9|35711.9|35710.13|35710.13|35711.9|35711.9|35710.13|35710.13|0
1645201190000|2022-02-18 16:19:50|35705.82|35705.82|35705.82|35705.82|35705.82|35705.82|35705.82|35705.82|0
1645201200000|2022-02-18 16:20:00|35710.13|35710.13|35714.43|35714.43|35714.43|35714.43|35710.13|35710.13|0
1645201220000|2022-02-18 16:20:20|35717.99|35717.99|35711.9|35711.9|35717.99|35717.99|35711.9|35711.9|0
1645201230000|2022-02-18 16:20:30|35710.13|35710.13|35710.13|35710.13|35710.13|35710.13|35710.13|35710.13|0
1645201260000|2022-02-18 16:21:00|35705.82|35705.82|35705.82|35705.82|35705.82|35705.82|35705.82|35705.82|0
1645201280000|2022-02-18 16:21:20|35701.51|35701.51|35701.51|35701.51|35701.51|35701.51|35701.51|35701.51|0
1645201290000|2022-02-18 16:21:30|35703.29|35703.29|35703.29|35703.29|35703.29|35703.29|35703.29|35703.29|0
1645201320000|2022-02-18 16:22:00|35701.51|35701.51|35701.51|35701.51|35701.51|35701.51|35701.51|35701.51|0
1645201330000|2022-02-18 16:22:10|35697.21|35697.21|35697.21|35697.21|35697.21|35697.21|35697.21|35697.21|0
1645201360000|2022-02-18 16:22:40|35701.51|35701.51|35701.51|35701.51|35701.51|35701.51|35701.51|35701.51|0
1645201400000|2022-02-18 16:23:20|35697.21|35697.21|35705.82|35705.82|35705.82|35705.82|35697.21|35697.21|0
1645201410000|2022-02-18 16:23:30|35701.51|35701.51|35701.51|35701.51|35701.51|35701.51|35701.51|35701.51|0
1645201430000|2022-02-18 16:23:50|35703.29|35703.29|35703.29|35703.29|35707.6|35707.6|35703.29|35703.29|0
1645201440000|2022-02-18 16:24:00|35707.6|35707.6|35709.37|35709.37|35709.37|35709.37|35707.6|35707.6|0
1645201450000|2022-02-18 16:24:10|35705.07|35705.07|35705.07|35705.07|35705.07|35705.07|35705.07|35705.07|0
1645201500000|2022-02-18 16:25:00|35709.37|35709.37|35714.43|35714.43|35714.43|35714.43|35705.82|35705.82|0
1645201510000|2022-02-18 16:25:10|35710.13|35710.13|35705.82|35705.82|35710.13|35710.13|35705.82|35705.82|0
1645201520000|2022-02-18 16:25:20|35709.37|35709.37|35709.37|35709.37|35709.37|35709.37|35709.37|35709.37|0
1645201530000|2022-02-18 16:25:30|35713.68|35713.68|35713.68|35713.68|35713.68|35713.68|35713.68|35713.68|0
1645201550000|2022-02-18 16:25:50|35709.37|35709.37|35709.37|35709.37|35709.37|35709.37|35709.37|35709.37|0
1645201570000|2022-02-18 16:26:10|35705.07|35705.07|35705.07|35705.07|35705.07|35705.07|35705.07|35705.07|0
1645201590000|2022-02-18 16:26:30|35709.37|35709.37|35709.37|35709.37|35709.37|35709.37|35709.37|35709.37|0
1645201630000|2022-02-18 16:27:10|35713.68|35713.68|35713.68|35713.68|35713.68|35713.68|35713.68|35713.68|0
1645201650000|2022-02-18 16:27:30|35722.29|35722.29|35722.29|35722.29|35722.29|35722.29|35722.29|35722.29|0
1645201670000|2022-02-18 16:27:50|35717.99|35717.99|35717.99|35717.99|35717.99|35717.99|35717.99|35717.99|0
1645201680000|2022-02-18 16:28:00|35719.76|35719.76|35717.99|35717.99|35719.76|35719.76|35717.99|35717.99|0
1645201690000|2022-02-18 16:28:10|35719.76|35719.76|35719.76|35719.76|35719.76|35719.76|35719.76|35719.76|0
1645201700000|2022-02-18 16:28:20|35717.99|35717.99|35722.29|35722.29|35722.29|35722.29|35713.68|35713.68|0
1645201720000|2022-02-18 16:28:40|35713.68|35713.68|35713.68|35713.68|35713.68|35713.68|35713.68|35713.68|0
1645201730000|2022-02-18 16:28:50|35715.46|35715.46|35715.46|35715.46|35715.46|35715.46|35715.46|35715.46|0
1645201740000|2022-02-18 16:29:00|35719.76|35719.76|35725.85|35725.85|35725.85|35725.85|35719.76|35719.76|0
1645201750000|2022-02-18 16:29:10|35724.07|35724.07|35724.07|35724.07|35724.07|35724.07|35724.07|35724.07|0
1645201760000|2022-02-18 16:29:20|35719.76|35719.76|35719.76|35719.76|35719.76|35719.76|35719.76|35719.76|0
1645201770000|2022-02-18 16:29:30|35717.99|35717.99|35707.6|35707.6|35717.99|35717.99|35707.6|35707.6|0
1645201780000|2022-02-18 16:29:40|35711.9|35711.9|35698.98|35698.98|35711.9|35711.9|35698.98|35698.98|0
1645201790000|2022-02-18 16:29:50|35707.6|35707.6|35699.74|35699.74|35707.6|35707.6|35695.43|35695.43|0
1645431300000|2022-02-21 08:15:00|35618.39|35618.39|35634.87|35634.87|35634.87|35634.87|35617.64|35617.64|0
1645431310000|2022-02-21 08:15:10|35630.56|35630.56|35630.56|35630.56|35630.56|35630.56|35630.56|35630.56|0
1645431330000|2022-02-21 08:15:30|35627|35627|35635.62|35635.62|35635.62|35635.62|35627|35627|0
1645431360000|2022-02-21 08:16:00|35639.92|35639.92|35639.92|35639.92|35639.92|35639.92|35635.62|35635.62|0
1645431370000|2022-02-21 08:16:10|35644.23|35644.23|35647.78|35647.78|35647.78|35647.78|35644.23|35644.23|0
1645431380000|2022-02-21 08:16:20|35656.4|35656.4|35660.7|35660.7|35665.01|35665.01|35656.4|35656.4|0
1645431390000|2022-02-21 08:16:30|35662.48|35662.48|35663.51|35663.51|35670.34|35670.34|35661.73|35661.73|0
1645431410000|2022-02-21 08:16:50|35649.56|35649.56|35629.53|35629.53|35649.56|35649.56|35629.53|35629.53|0
1645431420000|2022-02-21 08:17:00|35633.84|35633.84|35633.84|35633.84|35633.84|35633.84|35633.84|35633.84|0
1645431440000|2022-02-21 08:17:20|35620.92|35620.92|35620.92|35620.92|35620.92|35620.92|35620.92|35620.92|0
1645431470000|2022-02-21 08:17:50|35616.61|35616.61|35614.84|35614.84|35616.61|35616.61|35614.84|35614.84|0
1645431500000|2022-02-21 08:18:20|35619.14|35619.14|35629.53|35629.53|35629.53|35629.53|35619.14|35619.14|0
1645431510000|2022-02-21 08:18:30|35634.87|35634.87|35626.25|35626.25|35634.87|35634.87|35626.25|35626.25|0
1645431520000|2022-02-21 08:18:40|35634.87|35634.87|35634.87|35634.87|35634.87|35634.87|35634.87|35634.87|0
1645431530000|2022-02-21 08:18:50|35617.64|35617.64|35617.64|35617.64|35617.64|35617.64|35617.64|35617.64|0
1645431570000|2022-02-21 08:19:30|35634.87|35634.87|35630.56|35630.56|35634.87|35634.87|35630.56|35630.56|0
1645431600000|2022-02-21 08:20:00|35634.87|35634.87|35639.17|35639.17|35639.17|35639.17|35634.87|35634.87|0
1645431680000|2022-02-21 08:21:20|35640.95|35640.95|35640.95|35640.95|35640.95|35640.95|35640.95|35640.95|0
1645431690000|2022-02-21 08:21:30|35632.34|35632.34|35632.34|35632.34|35632.34|35632.34|35632.34|35632.34|0
1645431710000|2022-02-21 08:21:50|35640.95|35640.95|35640.95|35640.95|35640.95|35640.95|35640.95|35640.95|0
1645431740000|2022-02-21 08:22:20|35645.26|35645.26|35649.56|35649.56|35649.56|35649.56|35645.26|35645.26|0
1645431750000|2022-02-21 08:22:30|35645.26|35645.26|35645.26|35645.26|35645.26|35645.26|35645.26|35645.26|0
1645431760000|2022-02-21 08:22:40|35653.87|35653.87|35645.26|35645.26|35653.87|35653.87|35645.26|35645.26|0
1645431770000|2022-02-21 08:22:50|35647.03|35647.03|35651.34|35651.34|35651.34|35651.34|35647.03|35647.03|0
1645431800000|2022-02-21 08:23:20|35657.42|35657.42|35653.12|35653.12|35657.42|35657.42|35653.12|35653.12|0
1645431840000|2022-02-21 08:24:00|35651.34|35651.34|35649.56|35649.56|35651.34|35651.34|35649.56|35649.56|0
1645431850000|2022-02-21 08:24:10|35644.23|35644.23|35639.92|35639.92|35644.23|35644.23|35639.92|35639.92|0
1645431860000|2022-02-21 08:24:20|35638.15|35638.15|35638.15|35638.15|35638.15|35638.15|35638.15|35638.15|0
1645431870000|2022-02-21 08:24:30|35647.78|35647.78|35647.78|35647.78|35647.78|35647.78|35647.78|35647.78|0
1645431880000|2022-02-21 08:24:40|35652.09|35652.09|35652.09|35652.09|35652.09|35652.09|35652.09|35652.09|0
1645431900000|2022-02-21 08:25:00|35650.31|35650.31|35648.54|35648.54|35650.31|35650.31|35648.54|35648.54|0
1645431910000|2022-02-21 08:25:10|35652.84|35652.84|35642.45|35642.45|35661.46|35661.46|35642.45|35642.45|0
1645431920000|2022-02-21 08:25:20|35646.76|35646.76|35651.07|35651.07|35651.07|35651.07|35646.76|35646.76|0
1645431930000|2022-02-21 08:25:30|35642.45|35642.45|35633.84|35633.84|35642.45|35642.45|35633.84|35633.84|0
1645431940000|2022-02-21 08:25:40|35638.15|35638.15|35642.45|35642.45|35646.76|35646.76|35638.15|35638.15|0
1645431950000|2022-02-21 08:25:50|35647.78|35647.78|35647.78|35647.78|35647.78|35647.78|35647.78|35647.78|0
1645431960000|2022-02-21 08:26:00|35644.23|35644.23|35644.23|35644.23|35644.23|35644.23|35644.23|35644.23|0
1645432000000|2022-02-21 08:26:40|35652.84|35652.84|35657.15|35657.15|35663.23|35663.23|35652.84|35652.84|0
1645432010000|2022-02-21 08:26:50|35652.84|35652.84|35646.76|35646.76|35652.84|35652.84|35646.76|35646.76|0
1645432020000|2022-02-21 08:27:00|35648.54|35648.54|35652.84|35652.84|35652.84|35652.84|35648.54|35648.54|0
1645432030000|2022-02-21 08:27:10|35648.54|35648.54|35648.54|35648.54|35648.54|35648.54|35648.54|35648.54|0
1645432040000|2022-02-21 08:27:20|35650.31|35650.31|35650.31|35650.31|35650.31|35650.31|35650.31|35650.31|0
1645432110000|2022-02-21 08:28:30|35646.01|35646.01|35637.39|35637.39|35646.01|35646.01|35637.39|35637.39|0
1645432120000|2022-02-21 08:28:40|35632.06|35632.06|35603.42|35603.42|35632.06|35632.06|35603.42|35603.42|0
1645432130000|2022-02-21 08:28:50|35599.12|35599.12|35599.12|35599.12|35599.12|35599.12|35599.12|35599.12|0
1645432160000|2022-02-21 08:29:20|35590.5|35590.5|35593.03|35593.03|35594.81|35594.81|35584.15|35584.15|0
1645432170000|2022-02-21 08:29:30|35594.81|35594.81|35605.2|35605.2|35605.2|35605.2|35594.81|35594.81|0
1645432190000|2022-02-21 08:29:50|35606.98|35606.98|35606.98|35606.98|35606.98|35606.98|35606.98|35606.98|0
1645432200000|2022-02-21 08:30:00|35619.9|35619.9|35622.43|35622.43|35624.2|35624.2|35619.9|35619.9|0
1645432210000|2022-02-21 08:30:10|35609.51|35609.51|35609.51|35609.51|35609.51|35609.51|35609.51|35609.51|0
1645432240000|2022-02-21 08:30:40|35611.28|35611.28|35614.84|35614.84|35619.14|35619.14|35611.28|35611.28|0
1645432250000|2022-02-21 08:30:50|35610.53|35610.53|35596.59|35596.59|35610.53|35610.53|35596.59|35596.59|0
1645432260000|2022-02-21 08:31:00|35600.89|35600.89|35600.89|35600.89|35600.89|35600.89|35600.89|35600.89|0
1645432270000|2022-02-21 08:31:10|35605.2|35605.2|35605.2|35605.2|35605.2|35605.2|35605.2|35605.2|0
1645432300000|2022-02-21 08:31:40|35606.98|35606.98|35606.98|35606.98|35606.98|35606.98|35606.98|35606.98|0
1645432320000|2022-02-21 08:32:00|35603.42|35603.42|35603.42|35603.42|35603.42|35603.42|35603.42|35603.42|0
1645432330000|2022-02-21 08:32:10|35590.5|35590.5|35594.81|35594.81|35594.81|35594.81|35590.5|35590.5|0
1645432340000|2022-02-21 08:32:20|35599.12|35599.12|35604.45|35604.45|35604.45|35604.45|35599.12|35599.12|0
1645432350000|2022-02-21 08:32:30|35600.14|35600.14|35600.14|35600.14|35600.14|35600.14|35600.14|35600.14|0
1645432380000|2022-02-21 08:33:00|35587.22|35587.22|35579.36|35579.36|35587.22|35587.22|35579.36|35579.36|0
1645432400000|2022-02-21 08:33:20|35587.97|35587.97|35589.75|35589.75|35589.75|35589.75|35587.97|35587.97|0
1645432410000|2022-02-21 08:33:30|35591.53|35591.53|35591.53|35591.53|35591.53|35591.53|35591.53|35591.53|0
1645432420000|2022-02-21 08:33:40|35589.75|35589.75|35608.75|35608.75|35608.75|35608.75|35589.75|35589.75|0
1645432430000|2022-02-21 08:33:50|35610.53|35610.53|35595.83|35595.83|35610.53|35610.53|35595.83|35595.83|0
1645432440000|2022-02-21 08:34:00|35597.61|35597.61|35597.61|35597.61|35597.61|35597.61|35597.61|35597.61|0
1645432450000|2022-02-21 08:34:10|35589|35589|35571.77|35571.77|35589|35589|35571.77|35571.77|0
1645432460000|2022-02-21 08:34:20|35576.08|35576.08|35567.47|35567.47|35576.08|35576.08|35567.47|35567.47|0
1645432480000|2022-02-21 08:34:40|35571.77|35571.77|35571.77|35571.77|35571.77|35571.77|35571.77|35571.77|0
1645432490000|2022-02-21 08:34:50|35576.08|35576.08|35576.08|35576.08|35576.08|35576.08|35576.08|35576.08|0
1645432500000|2022-02-21 08:35:00|35567.47|35567.47|35532.74|35532.74|35567.47|35567.47|35524.13|35524.13|0
1645432510000|2022-02-21 08:35:10|35519.82|35519.82|35526.66|35526.66|35528.43|35528.43|35519.82|35519.82|0
1645432520000|2022-02-21 08:35:20|35509.43|35509.43|35509.43|35509.43|35509.43|35509.43|35509.43|35509.43|0
1645432530000|2022-02-21 08:35:30|35522.35|35522.35|35530.96|35530.96|35530.96|35530.96|35522.35|35522.35|0
1645432540000|2022-02-21 08:35:40|35526.66|35526.66|35539.58|35539.58|35539.58|35539.58|35526.66|35526.66|0
1645432550000|2022-02-21 08:35:50|35535.27|35535.27|35540.6|35540.6|35540.6|35540.6|35535.27|35535.27|0
1645432560000|2022-02-21 08:36:00|35531.99|35531.99|35530.21|35530.21|35531.99|35531.99|35526.66|35526.66|0
1645432570000|2022-02-21 08:36:10|35526.66|35526.66|35526.66|35526.66|35526.66|35526.66|35526.66|35526.66|0
1645432580000|2022-02-21 08:36:20|35518.04|35518.04|35524.13|35524.13|35524.13|35524.13|35518.04|35518.04|0
1645432590000|2022-02-21 08:36:30|35525.91|35525.91|35544.16|35544.16|35544.16|35544.16|35525.91|35525.91|0
1645432600000|2022-02-21 08:36:40|35545.93|35545.93|35549.49|35549.49|35549.49|35549.49|35545.93|35545.93|0
1645432610000|2022-02-21 08:36:50|35545.18|35545.18|35564.18|35564.18|35564.18|35564.18|35545.18|35545.18|0
1645432620000|2022-02-21 08:37:00|35560.63|35560.63|35547.71|35547.71|35560.63|35560.63|35547.71|35547.71|0
1645432630000|2022-02-21 08:37:10|35549.49|35549.49|35551.27|35551.27|35551.27|35551.27|35549.49|35549.49|0
1645432640000|2022-02-21 08:37:20|35559.88|35559.88|35564.18|35564.18|35564.18|35564.18|35559.88|35559.88|0
1645432650000|2022-02-21 08:37:30|35572.8|35572.8|35590.02|35590.02|35590.02|35590.02|35572.8|35572.8|0
1645432660000|2022-02-21 08:37:40|35588.25|35588.25|35588.25|35588.25|35588.25|35588.25|35588.25|35588.25|0
1645432670000|2022-02-21 08:37:50|35591.8|35591.8|35591.8|35591.8|35591.8|35591.8|35591.8|35591.8|0
1645432680000|2022-02-21 08:38:00|35596.11|35596.11|35598.64|35598.64|35600.41|35600.41|35596.11|35596.11|0
1645432700000|2022-02-21 08:38:20|35607.25|35607.25|35615.11|35615.11|35615.11|35615.11|35607.25|35607.25|0
1645432720000|2022-02-21 08:38:40|35619.42|35619.42|35632.34|35632.34|35632.34|35632.34|35619.42|35619.42|0
1645432740000|2022-02-21 08:39:00|35634.11|35634.11|35634.11|35634.11|35634.11|35634.11|35634.11|35634.11|0
1645432750000|2022-02-21 08:39:10|35637.67|35637.67|35637.67|35637.67|35637.67|35637.67|35637.67|35637.67|0
1645432760000|2022-02-21 08:39:20|35632.34|35632.34|35632.34|35632.34|35632.34|35632.34|35632.34|35632.34|0
1645432770000|2022-02-21 08:39:30|35640.95|35640.95|35640.95|35640.95|35640.95|35640.95|35640.95|35640.95|0
1645432790000|2022-02-21 08:39:50|35647.03|35647.03|35645.26|35645.26|35647.03|35647.03|35645.26|35645.26|0
1645432800000|2022-02-21 08:40:00|35647.03|35647.03|35643.48|35643.48|35647.03|35647.03|35643.48|35643.48|0
1645432810000|2022-02-21 08:40:10|35656.4|35656.4|35656.4|35656.4|35656.4|35656.4|35656.4|35656.4|0
1645432830000|2022-02-21 08:40:30|35660.7|35660.7|35660.7|35660.7|35660.7|35660.7|35660.7|35660.7|0
1645432840000|2022-02-21 08:40:40|35664.26|35664.26|35674.65|35674.65|35674.65|35674.65|35664.26|35664.26|0
1645432850000|2022-02-21 08:40:50|35672.87|35672.87|35668.57|35668.57|35672.87|35672.87|35668.57|35668.57|0
1645432860000|2022-02-21 08:41:00|35672.12|35672.12|35664.26|35664.26|35672.12|35672.12|35664.26|35664.26|0
1645432880000|2022-02-21 08:41:20|35662.48|35662.48|35662.48|35662.48|35662.48|35662.48|35662.48|35662.48|0
1645432890000|2022-02-21 08:41:30|35649.56|35649.56|35645.26|35645.26|35649.56|35649.56|35645.26|35645.26|0
1645432900000|2022-02-21 08:41:40|35649.56|35649.56|35649.56|35649.56|35649.56|35649.56|35649.56|35649.56|0
1645432930000|2022-02-21 08:42:10|35647.78|35647.78|35652.09|35652.09|35656.4|35656.4|35647.78|35647.78|0
1645432950000|2022-02-21 08:42:30|35647.78|35647.78|35644.23|35644.23|35647.78|35647.78|35644.23|35644.23|0
1645432960000|2022-02-21 08:42:40|35648.54|35648.54|35648.54|35648.54|35648.54|35648.54|35648.54|35648.54|0
1645433010000|2022-02-21 08:43:30|35639.92|35639.92|35639.92|35639.92|35639.92|35639.92|35639.92|35639.92|0
1645433030000|2022-02-21 08:43:50|35648.54|35648.54|35657.15|35657.15|35657.15|35657.15|35648.54|35648.54|0
1645433040000|2022-02-21 08:44:00|35665.76|35665.76|35672.87|35672.87|35672.87|35672.87|35665.76|35665.76|0
1645433070000|2022-02-21 08:44:30|35681.48|35681.48|35681.48|35681.48|35681.48|35681.48|35681.48|35681.48|0
1645433080000|2022-02-21 08:44:40|35677.93|35677.93|35677.93|35677.93|35677.93|35677.93|35677.93|35677.93|0
1645433090000|2022-02-21 08:44:50|35690.85|35690.85|35699.46|35699.46|35699.46|35699.46|35690.85|35690.85|0
1645433100000|2022-02-21 08:45:00|35695.16|35695.16|35695.16|35695.16|35695.16|35695.16|35695.16|35695.16|0
1645433110000|2022-02-21 08:45:10|35696.93|35696.93|35696.93|35696.93|35696.93|35696.93|35696.93|35696.93|0
1645433120000|2022-02-21 08:45:20|35691.6|35691.6|35691.6|35691.6|35691.6|35691.6|35691.6|35691.6|0
1645433130000|2022-02-21 08:45:30|35696.93|35696.93|35696.93|35696.93|35698.71|35698.71|35696.93|35696.93|0
1645433140000|2022-02-21 08:45:40|35688.32|35688.32|35686.54|35686.54|35688.32|35688.32|35686.54|35686.54|0
1645433150000|2022-02-21 08:45:50|35673.62|35673.62|35673.62|35673.62|35673.62|35673.62|35673.62|35673.62|0
1645433180000|2022-02-21 08:46:20|35677.93|35677.93|35671.85|35671.85|35677.93|35677.93|35671.85|35671.85|0
1645433200000|2022-02-21 08:46:40|35667.54|35667.54|35667.54|35667.54|35667.54|35667.54|35667.54|35667.54|0
1645433210000|2022-02-21 08:46:50|35671.85|35671.85|35671.85|35671.85|35671.85|35671.85|35671.85|35671.85|0
1645433220000|2022-02-21 08:47:00|35673.62|35673.62|35673.62|35673.62|35673.62|35673.62|35673.62|35673.62|0
1645433230000|2022-02-21 08:47:10|35670.07|35670.07|35661.46|35661.46|35670.07|35670.07|35661.46|35661.46|0
1645433250000|2022-02-21 08:47:30|35657.15|35657.15|35657.15|35657.15|35657.15|35657.15|35657.15|35657.15|0
1645433290000|2022-02-21 08:48:10|35658.93|35658.93|35655.37|35655.37|35658.93|35658.93|35655.37|35655.37|0
1645433300000|2022-02-21 08:48:20|35633.84|35633.84|35633.84|35633.84|35633.84|35633.84|35633.84|35633.84|0
1645433310000|2022-02-21 08:48:30|35646.76|35646.76|35646.76|35646.76|35646.76|35646.76|35646.76|35646.76|0
1645433350000|2022-02-21 08:49:10|35663.99|35663.99|35663.99|35663.99|35663.99|35663.99|35663.99|35663.99|0
1645433360000|2022-02-21 08:49:20|35684.77|35684.77|35692.63|35692.63|35692.63|35692.63|35684.77|35684.77|0
1645433380000|2022-02-21 08:49:40|35684.01|35684.01|35680.46|35680.46|35684.01|35684.01|35680.46|35680.46|0
1645433400000|2022-02-21 08:50:00|35676.15|35676.15|35676.15|35676.15|35676.15|35676.15|35676.15|35676.15|0
1645433410000|2022-02-21 08:50:10|35671.85|35671.85|35680.46|35680.46|35680.46|35680.46|35671.85|35671.85|0
1645433440000|2022-02-21 08:50:40|35684.77|35684.77|35695.16|35695.16|35695.16|35695.16|35684.77|35684.77|0
1645433460000|2022-02-21 08:51:00|35686.54|35686.54|35684.77|35684.77|35686.54|35686.54|35684.77|35684.77|0
1645433480000|2022-02-21 08:51:20|35676.15|35676.15|35676.15|35676.15|35676.15|35676.15|35676.15|35676.15|0
1645433520000|2022-02-21 08:52:00|35684.77|35684.77|35692.63|35692.63|35696.93|35696.93|35684.77|35684.77|0
1645433530000|2022-02-21 08:52:10|35684.01|35684.01|35677.93|35677.93|35684.01|35684.01|35677.93|35677.93|0
1645433540000|2022-02-21 08:52:20|35682.24|35682.24|35682.24|35682.24|35682.24|35682.24|35682.24|35682.24|0
1645433550000|2022-02-21 08:52:30|35680.46|35680.46|35680.46|35680.46|35680.46|35680.46|35680.46|35680.46|0
1645433560000|2022-02-21 08:52:40|35676.15|35676.15|35676.15|35676.15|35676.15|35676.15|35676.15|35676.15|0
1645433610000|2022-02-21 08:53:30|35671.85|35671.85|35668.29|35668.29|35671.85|35671.85|35668.29|35668.29|0
1645433620000|2022-02-21 08:53:40|35655.37|35655.37|35655.37|35655.37|35655.37|35655.37|35655.37|35655.37|0
1645433650000|2022-02-21 08:54:10|35670.07|35670.07|35671.85|35671.85|35671.85|35671.85|35670.07|35670.07|0
1645433660000|2022-02-21 08:54:20|35670.07|35670.07|35670.07|35670.07|35670.07|35670.07|35670.07|35670.07|0
1645433680000|2022-02-21 08:54:40|35668.29|35668.29|35668.29|35668.29|35668.29|35668.29|35668.29|35668.29|0
1645433710000|2022-02-21 08:55:10|35670.07|35670.07|35670.07|35670.07|35674.38|35674.38|35670.07|35670.07|0
1645433720000|2022-02-21 08:55:20|35674.38|35674.38|35674.38|35674.38|35674.38|35674.38|35674.38|35674.38|0
1645433740000|2022-02-21 08:55:40|35678.68|35678.68|35674.38|35674.38|35678.68|35678.68|35674.38|35674.38|0
1645433760000|2022-02-21 08:56:00|35665.76|35665.76|35665.76|35665.76|35665.76|35665.76|35665.76|35665.76|0
1645433780000|2022-02-21 08:56:20|35652.84|35652.84|35652.84|35652.84|35652.84|35652.84|35652.84|35652.84|0
1645433820000|2022-02-21 08:57:00|35649.29|35649.29|35659.68|35659.68|35659.68|35659.68|35647.51|35647.51|0
1645433830000|2022-02-21 08:57:10|35651.07|35651.07|35651.07|35651.07|35651.07|35651.07|35651.07|35651.07|0
1645433880000|2022-02-21 08:58:00|35629.53|35629.53|35625.23|35625.23|35629.53|35629.53|35625.23|35625.23|0
1645433890000|2022-02-21 08:58:10|35629.53|35629.53|35629.53|35629.53|35629.53|35629.53|35629.53|35629.53|0
1645433940000|2022-02-21 08:59:00|35620.65|35620.65|35620.65|35620.65|35620.65|35620.65|35620.65|35620.65|0
1645433970000|2022-02-21 08:59:30|35612.03|35612.03|35629.26|35629.26|35629.26|35629.26|35612.03|35612.03|0
1645433980000|2022-02-21 08:59:40|35616.34|35616.34|35616.34|35616.34|35616.34|35616.34|35616.34|35616.34|0
1645433990000|2022-02-21 08:59:50|35629.26|35629.26|35633.57|35633.57|35633.57|35633.57|35629.26|35629.26|0
1645434020000|2022-02-21 09:00:20|35620.65|35620.65|35620.65|35620.65|35620.65|35620.65|35620.65|35620.65|0
1645434030000|2022-02-21 09:00:30|35624.95|35624.95|35624.95|35624.95|35624.95|35624.95|35624.95|35624.95|0
1645434050000|2022-02-21 09:00:50|35612.03|35612.03|35612.03|35612.03|35612.03|35612.03|35599.12|35599.12|0
1645434060000|2022-02-21 09:01:00|35603.42|35603.42|35603.42|35603.42|35603.42|35603.42|35603.42|35603.42|0
1645434070000|2022-02-21 09:01:10|35594.81|35594.81|35594.81|35594.81|35594.81|35594.81|35594.81|35594.81|0
1645434080000|2022-02-21 09:01:20|35590.5|35590.5|35590.5|35590.5|35590.5|35590.5|35590.5|35590.5|0
1645434090000|2022-02-21 09:01:30|35586.2|35586.2|35582.64|35582.64|35586.2|35586.2|35582.64|35582.64|0
1645434110000|2022-02-21 09:01:50|35579.09|35579.09|35561.86|35561.86|35579.09|35579.09|35561.86|35561.86|0
1645434120000|2022-02-21 09:02:00|35566.17|35566.17|35566.17|35566.17|35566.17|35566.17|35566.17|35566.17|0
1645434140000|2022-02-21 09:02:20|35570.47|35570.47|35574.78|35574.78|35574.78|35574.78|35570.47|35570.47|0
1645434150000|2022-02-21 09:02:30|35579.09|35579.09|35579.09|35579.09|35579.09|35579.09|35579.09|35579.09|0
1645434160000|2022-02-21 09:02:40|35583.39|35583.39|35602.67|35602.67|35602.67|35602.67|35583.39|35583.39|0
1645434190000|2022-02-21 09:03:10|35606.98|35606.98|35611.28|35611.28|35611.28|35611.28|35606.98|35606.98|0
1645434210000|2022-02-21 09:03:30|35607.73|35607.73|35599.12|35599.12|35607.73|35607.73|35599.12|35599.12|0
1645434230000|2022-02-21 09:03:50|35602.67|35602.67|35604.45|35604.45|35604.45|35604.45|35602.67|35602.67|0
1645434240000|2022-02-21 09:04:00|35606.22|35606.22|35594.06|35594.06|35606.22|35606.22|35594.06|35594.06|0
1645434260000|2022-02-21 09:04:20|35595.83|35595.83|35589.75|35589.75|35595.83|35595.83|35589.75|35589.75|0
1645434270000|2022-02-21 09:04:30|35593.3|35593.3|35593.3|35593.3|35593.3|35593.3|35593.3|35593.3|0
1645434280000|2022-02-21 09:04:40|35589.75|35589.75|35598.36|35598.36|35598.36|35598.36|35589.75|35589.75|0
1645434290000|2022-02-21 09:04:50|35593.03|35593.03|35574.78|35574.78|35593.03|35593.03|35574.78|35574.78|0
1645434300000|2022-02-21 09:05:00|35561.86|35561.86|35558.31|35558.31|35561.86|35561.86|35558.31|35558.31|0
1645434320000|2022-02-21 09:05:20|35549.69|35549.69|35545.39|35545.39|35549.69|35549.69|35545.39|35545.39|0
1645434340000|2022-02-21 09:05:40|35548.94|35548.94|35550.72|35550.72|35550.72|35550.72|35548.94|35548.94|0
1645434390000|2022-02-21 09:06:30|35537.8|35537.8|35532.47|35532.47|35537.8|35537.8|35532.47|35532.47|0
1645434400000|2022-02-21 09:06:40|35545.39|35545.39|35554|35554|35554|35554|35545.39|35545.39|0
1645434430000|2022-02-21 09:07:10|35549.69|35549.69|35554|35554|35554|35554|35549.69|35549.69|0
1645434440000|2022-02-21 09:07:20|35545.39|35545.39|35545.39|35545.39|35545.39|35545.39|35541.08|35541.08|0
1645434460000|2022-02-21 09:07:40|35555.03|35555.03|35565.42|35565.42|35565.42|35565.42|35555.03|35555.03|0
1645434480000|2022-02-21 09:08:00|35563.64|35563.64|35557.55|35557.55|35563.64|35563.64|35557.55|35557.55|0
1645434510000|2022-02-21 09:08:30|35561.86|35561.86|35561.86|35561.86|35561.86|35561.86|35561.86|35561.86|0
1645434520000|2022-02-21 09:08:40|35560.08|35560.08|35560.08|35560.08|35560.08|35560.08|35560.08|35560.08|0
1645434530000|2022-02-21 09:08:50|35579.09|35579.09|35574.78|35574.78|35579.09|35579.09|35574.78|35574.78|0
1645434540000|2022-02-21 09:09:00|35570.47|35570.47|35570.47|35570.47|35579.09|35579.09|35570.47|35570.47|0
1645434560000|2022-02-21 09:09:20|35572.25|35572.25|35572.25|35572.25|35572.25|35572.25|35572.25|35572.25|0
1645434580000|2022-02-21 09:09:40|35576.56|35576.56|35586.95|35586.95|35586.95|35586.95|35576.56|35576.56|0
1645434600000|2022-02-21 09:10:00|35582.64|35582.64|35582.64|35582.64|35582.64|35582.64|35582.64|35582.64|0
1645434610000|2022-02-21 09:10:10|35586.2|35586.2|35582.64|35582.64|35586.2|35586.2|35582.64|35582.64|0
1645434630000|2022-02-21 09:10:30|35593.03|35593.03|35601.64|35601.64|35605.95|35605.95|35593.03|35593.03|0
1645434640000|2022-02-21 09:10:40|35597.34|35597.34|35597.34|35597.34|35597.34|35597.34|35597.34|35597.34|0
1645434650000|2022-02-21 09:10:50|35605.95|35605.95|35605.95|35605.95|35605.95|35605.95|35605.95|35605.95|0
1645434660000|2022-02-21 09:11:00|35604.17|35604.17|35604.17|35604.17|35604.17|35604.17|35604.17|35604.17|0
1645434690000|2022-02-21 09:11:30|35608.48|35608.48|35608.48|35608.48|35608.48|35608.48|35608.48|35608.48|0
1645434710000|2022-02-21 09:11:50|35612.79|35612.79|35612.79|35612.79|35612.79|35612.79|35612.79|35612.79|0
1645434720000|2022-02-21 09:12:00|35617.09|35617.09|35617.09|35617.09|35617.09|35617.09|35617.09|35617.09|0
1645434730000|2022-02-21 09:12:10|35612.79|35612.79|35604.17|35604.17|35612.79|35612.79|35604.17|35604.17|0
1645434750000|2022-02-21 09:12:30|35599.87|35599.87|35599.87|35599.87|35599.87|35599.87|35599.87|35599.87|0
1645434770000|2022-02-21 09:12:50|35604.17|35604.17|35595.56|35595.56|35604.17|35604.17|35595.56|35595.56|0
1645434780000|2022-02-21 09:13:00|35604.17|35604.17|35602.4|35602.4|35605.95|35605.95|35602.4|35602.4|0
1645434790000|2022-02-21 09:13:10|35598.09|35598.09|35598.09|35598.09|35598.09|35598.09|35598.09|35598.09|0
1645434810000|2022-02-21 09:13:30|35585.17|35585.17|35585.17|35585.17|35585.17|35585.17|35585.17|35585.17|0
1645434840000|2022-02-21 09:14:00|35598.09|35598.09|35598.09|35598.09|35598.09|35598.09|35598.09|35598.09|0
1645434850000|2022-02-21 09:14:10|35602.4|35602.4|35602.4|35602.4|35602.4|35602.4|35602.4|35602.4|0
1645434900000|2022-02-21 09:15:00|35600.62|35600.62|35606.7|35606.7|35606.7|35606.7|35600.62|35600.62|0
1645434930000|2022-02-21 09:15:30|35623.93|35623.93|35627.48|35627.48|35627.48|35627.48|35623.93|35623.93|0
1645434960000|2022-02-21 09:16:00|35636.1|35636.1|35636.1|35636.1|35636.1|35636.1|35636.1|35636.1|0
1645434980000|2022-02-21 09:16:20|35631.79|35631.79|35636.1|35636.1|35636.1|35636.1|35631.79|35631.79|0
1645434990000|2022-02-21 09:16:30|35642.18|35642.18|35633.57|35633.57|35642.18|35642.18|35633.57|35633.57|0
1645435030000|2022-02-21 09:17:10|35642.18|35642.18|35642.18|35642.18|35642.18|35642.18|35642.18|35642.18|0
1645435040000|2022-02-21 09:17:20|35655.1|35655.1|35650.79|35650.79|35655.1|35655.1|35650.79|35650.79|0
1645435050000|2022-02-21 09:17:30|35647.24|35647.24|35649.02|35649.02|35649.02|35649.02|35636.85|35636.85|0
1645435060000|2022-02-21 09:17:40|35643.68|35643.68|35639.38|35639.38|35643.68|35643.68|35639.38|35639.38|0
1645435070000|2022-02-21 09:17:50|35635.07|35635.07|35626.46|35626.46|35635.07|35635.07|35626.46|35626.46|0
1645435100000|2022-02-21 09:18:20|35639.38|35639.38|35635.07|35635.07|35639.38|35639.38|35635.07|35635.07|0
1645435110000|2022-02-21 09:18:30|35630.77|35630.77|35635.07|35635.07|35635.07|35635.07|35630.77|35630.77|0
1645435130000|2022-02-21 09:18:50|35630.77|35630.77|35613.54|35613.54|35630.77|35630.77|35613.54|35613.54|0
1645435140000|2022-02-21 09:19:00|35604.93|35604.93|35604.93|35604.93|35604.93|35604.93|35604.93|35604.93|0
1645435170000|2022-02-21 09:19:30|35600.62|35600.62|35587.7|35587.7|35600.62|35600.62|35587.7|35587.7|0
1645435180000|2022-02-21 09:19:40|35592.01|35592.01|35592.01|35592.01|35592.01|35592.01|35592.01|35592.01|0
1645435200000|2022-02-21 09:20:00|35596.31|35596.31|35579.09|35579.09|35596.31|35596.31|35579.09|35579.09|0
1645435270000|2022-02-21 09:21:10|35587.7|35587.7|35587.7|35587.7|35587.7|35587.7|35587.7|35587.7|0
1645435280000|2022-02-21 09:21:20|35583.39|35583.39|35583.39|35583.39|35583.39|35583.39|35583.39|35583.39|0
1645435310000|2022-02-21 09:21:50|35569.18|35569.18|35569.18|35569.18|35569.18|35569.18|35569.18|35569.18|0
1645435320000|2022-02-21 09:22:00|35564.87|35564.87|35564.87|35564.87|35564.87|35564.87|35564.87|35564.87|0
1645435360000|2022-02-21 09:22:40|35566.65|35566.65|35566.65|35566.65|35566.65|35566.65|35566.65|35566.65|0
1645435450000|2022-02-21 09:24:10|35558.03|35558.03|35558.03|35558.03|35558.03|35558.03|35558.03|35558.03|0
1645435460000|2022-02-21 09:24:20|35549.42|35549.42|35549.42|35549.42|35549.42|35549.42|35549.42|35549.42|0
1645435490000|2022-02-21 09:24:50|35558.03|35558.03|35558.03|35558.03|35558.03|35558.03|35558.03|35558.03|0
1645435500000|2022-02-21 09:25:00|35553.73|35553.73|35553.73|35553.73|35553.73|35553.73|35553.73|35553.73|0
1645435520000|2022-02-21 09:25:20|35545.11|35545.11|35547.64|35547.64|35551.2|35551.2|35540.81|35540.81|0
1645435560000|2022-02-21 09:26:00|35543.34|35543.34|35551.95|35551.95|35551.95|35551.95|35543.34|35543.34|0
1645435570000|2022-02-21 09:26:10|35556.26|35556.26|35556.26|35556.26|35556.26|35556.26|35556.26|35556.26|0
1645435580000|2022-02-21 09:26:20|35558.03|35558.03|35549.42|35549.42|35558.03|35558.03|35549.42|35549.42|0
1645435590000|2022-02-21 09:26:30|35553.73|35553.73|35553.73|35553.73|35553.73|35553.73|35553.73|35553.73|0
1645435600000|2022-02-21 09:26:40|35558.03|35558.03|35562.34|35562.34|35562.34|35562.34|35558.03|35558.03|0
1645435650000|2022-02-21 09:27:30|35570.95|35570.95|35570.95|35570.95|35570.95|35570.95|35570.95|35570.95|0
1645435660000|2022-02-21 09:27:40|35575.26|35575.26|35575.26|35575.26|35575.26|35575.26|35575.26|35575.26|0
1645435710000|2022-02-21 09:28:30|35578.81|35578.81|35578.81|35578.81|35578.81|35578.81|35578.81|35578.81|0
1645435720000|2022-02-21 09:28:40|35574.51|35574.51|35574.51|35574.51|35574.51|35574.51|35574.51|35574.51|0
1645435760000|2022-02-21 09:29:20|35578.81|35578.81|35580.59|35580.59|35580.59|35580.59|35574.51|35574.51|0
1645435770000|2022-02-21 09:29:30|35576.28|35576.28|35576.28|35576.28|35576.28|35576.28|35576.28|35576.28|0
1645435800000|2022-02-21 09:30:00|35580.59|35580.59|35587.43|35587.43|35589.2|35589.2|35580.59|35580.59|0
1645435810000|2022-02-21 09:30:10|35578.81|35578.81|35578.81|35578.81|35578.81|35578.81|35578.81|35578.81|0
1645435870000|2022-02-21 09:31:10|35583.12|35583.12|35583.12|35583.12|35583.12|35583.12|35583.12|35583.12|0
1645435880000|2022-02-21 09:31:20|35574.51|35574.51|35557.28|35557.28|35574.51|35574.51|35557.28|35557.28|0
1645435890000|2022-02-21 09:31:30|35553.73|35553.73|35553.73|35553.73|35553.73|35553.73|35553.73|35553.73|0
1645435900000|2022-02-21 09:31:40|35527.89|35527.89|35527.89|35527.89|35527.89|35527.89|35527.89|35527.89|0
1645435930000|2022-02-21 09:32:10|35536.5|35536.5|35536.5|35536.5|35536.5|35536.5|35536.5|35536.5|0
1645435940000|2022-02-21 09:32:20|35532.2|35532.2|35532.2|35532.2|35532.2|35532.2|35532.2|35532.2|0
1645435970000|2022-02-21 09:32:50|35540.81|35540.81|35540.81|35540.81|35540.81|35540.81|35540.81|35540.81|0
1645436000000|2022-02-21 09:33:20|35532.2|35532.2|35532.2|35532.2|35532.2|35532.2|35532.2|35532.2|0
1645436050000|2022-02-21 09:34:10|35545.11|35545.11|35540.81|35540.81|35545.11|35545.11|35540.81|35540.81|0
1645436110000|2022-02-21 09:35:10|35539.03|35539.03|35539.03|35539.03|35539.03|35539.03|35539.03|35539.03|0
1645436130000|2022-02-21 09:35:30|35537.25|35537.25|35537.25|35537.25|35537.25|35537.25|35537.25|35537.25|0
1645436160000|2022-02-21 09:36:00|35545.87|35545.87|35545.87|35545.87|35545.87|35545.87|35545.87|35545.87|0
1645436170000|2022-02-21 09:36:10|35550.17|35550.17|35550.17|35550.17|35550.17|35550.17|35550.17|35550.17|0
1645436180000|2022-02-21 09:36:20|35558.79|35558.79|35558.79|35558.79|35558.79|35558.79|35558.79|35558.79|0
1645436200000|2022-02-21 09:36:40|35550.17|35550.17|35554.48|35554.48|35554.48|35554.48|35550.17|35550.17|0
1645436210000|2022-02-21 09:36:50|35550.17|35550.17|35541.56|35541.56|35550.17|35550.17|35541.56|35541.56|0
1645436220000|2022-02-21 09:37:00|35550.17|35550.17|35550.17|35550.17|35550.17|35550.17|35550.17|35550.17|0
1645436230000|2022-02-21 09:37:10|35554.48|35554.48|35567.4|35567.4|35567.4|35567.4|35554.48|35554.48|0
1645436240000|2022-02-21 09:37:20|35570.95|35570.95|35570.95|35570.95|35570.95|35570.95|35570.95|35570.95|0
1645436270000|2022-02-21 09:37:50|35569.18|35569.18|35569.18|35569.18|35569.18|35569.18|35569.18|35569.18|0
1645436350000|2022-02-21 09:39:10|35572.73|35572.73|35572.73|35572.73|35572.73|35572.73|35572.73|35572.73|0
1645436390000|2022-02-21 09:39:50|35574.51|35574.51|35574.51|35574.51|35574.51|35574.51|35574.51|35574.51|0
1645436400000|2022-02-21 09:40:00|35570.2|35570.2|35570.2|35570.2|35570.2|35570.2|35570.2|35570.2|0
1645436410000|2022-02-21 09:40:10|35583.12|35583.12|35583.12|35583.12|35583.12|35583.12|35578.81|35578.81|0
1645436430000|2022-02-21 09:40:30|35578.81|35578.81|35578.81|35578.81|35578.81|35578.81|35578.81|35578.81|0
1645436440000|2022-02-21 09:40:40|35580.59|35580.59|35580.59|35580.59|35580.59|35580.59|35580.59|35580.59|0
1645436460000|2022-02-21 09:41:00|35571.98|35571.98|35570.2|35570.2|35571.98|35571.98|35570.2|35570.2|0
1645436470000|2022-02-21 09:41:10|35557.28|35557.28|35557.28|35557.28|35557.28|35557.28|35557.28|35557.28|0
1645436510000|2022-02-21 09:41:50|35552.98|35552.98|35552.98|35552.98|35552.98|35552.98|35552.98|35552.98|0
1645436530000|2022-02-21 09:42:10|35557.28|35557.28|35557.28|35557.28|35557.28|35557.28|35557.28|35557.28|0
1645436580000|2022-02-21 09:43:00|35555.5|35555.5|35553.73|35553.73|35555.5|35555.5|35553.73|35553.73|0
1645436610000|2022-02-21 09:43:30|35558.03|35558.03|35558.03|35558.03|35558.03|35558.03|35558.03|35558.03|0
1645436620000|2022-02-21 09:43:40|35549.42|35549.42|35549.42|35549.42|35549.42|35549.42|35549.42|35549.42|0
1645436650000|2022-02-21 09:44:10|35540.81|35540.81|35539.03|35539.03|35540.81|35540.81|35539.03|35539.03|0
1645436700000|2022-02-21 09:45:00|35534.72|35534.72|35534.72|35534.72|35534.72|35534.72|35530.42|35530.42|0
1645436770000|2022-02-21 09:46:10|35539.03|35539.03|35539.03|35539.03|35539.03|35539.03|35539.03|35539.03|0
1645436780000|2022-02-21 09:46:20|35547.64|35547.64|35545.87|35545.87|35547.64|35547.64|35545.87|35545.87|0
1645436810000|2022-02-21 09:46:50|35520.03|35520.03|35520.03|35520.03|35520.03|35520.03|35520.03|35520.03|0
1645436830000|2022-02-21 09:47:10|35515.72|35515.72|35515.72|35515.72|35515.72|35515.72|35515.72|35515.72|0
1645436880000|2022-02-21 09:48:00|35520.03|35520.03|35520.03|35520.03|35520.03|35520.03|35520.03|35520.03|0
1645436920000|2022-02-21 09:48:40|35511.41|35511.41|35511.41|35511.41|35511.41|35511.41|35511.41|35511.41|0
1645436940000|2022-02-21 09:49:00|35507.11|35507.11|35507.11|35507.11|35507.11|35507.11|35507.11|35507.11|0
1645437070000|2022-02-21 09:51:10|35505.33|35505.33|35505.33|35505.33|35505.33|35505.33|35505.33|35505.33|0
1645437090000|2022-02-21 09:51:30|35509.64|35509.64|35492.41|35492.41|35509.64|35509.64|35492.41|35492.41|0
1645437120000|2022-02-21 09:52:00|35486.33|35486.33|35486.33|35486.33|35486.33|35486.33|35486.33|35486.33|0
1645437150000|2022-02-21 09:52:30|35488.11|35488.11|35488.11|35488.11|35488.11|35488.11|35488.11|35488.11|0
1645437190000|2022-02-21 09:53:10|35475.19|35475.19|35475.19|35475.19|35475.19|35475.19|35475.19|35475.19|0
1645437240000|2022-02-21 09:54:00|35470.88|35470.88|35466.57|35466.57|35470.88|35470.88|35462.27|35462.27|0
1645437320000|2022-02-21 09:55:20|35462.27|35462.27|35466.57|35466.57|35466.57|35466.57|35462.27|35462.27|0
1645437350000|2022-02-21 09:55:50|35457.96|35457.96|35440.73|35440.73|35457.96|35457.96|35440.73|35440.73|0
1645437360000|2022-02-21 09:56:00|35445.04|35445.04|35445.04|35445.04|35445.04|35445.04|35445.04|35445.04|0
1645437380000|2022-02-21 09:56:20|35449.35|35449.35|35436.43|35436.43|35449.35|35449.35|35436.43|35436.43|0
1645437400000|2022-02-21 09:56:40|35445.04|35445.04|35445.04|35445.04|35445.04|35445.04|35445.04|35445.04|0
1645437410000|2022-02-21 09:56:50|35436.43|35436.43|35440.73|35440.73|35440.73|35440.73|35436.43|35436.43|0
1645437420000|2022-02-21 09:57:00|35432.12|35432.12|35432.12|35432.12|35432.12|35432.12|35432.12|35432.12|0
1645437430000|2022-02-21 09:57:10|35440.73|35440.73|35440.73|35440.73|35440.73|35440.73|35440.73|35440.73|0
1645437460000|2022-02-21 09:57:40|35432.12|35432.12|35432.12|35432.12|35432.12|35432.12|35427.81|35427.81|0
1645437480000|2022-02-21 09:58:00|35428.57|35428.57|35445.79|35445.79|35454.41|35454.41|35424.26|35424.26|0
1645437500000|2022-02-21 09:58:20|35450.1|35450.1|35450.1|35450.1|35450.1|35450.1|35450.1|35450.1|0
1645437510000|2022-02-21 09:58:30|35458.71|35458.71|35458.71|35458.71|35458.71|35458.71|35458.71|35458.71|0
1645437660000|2022-02-21 10:01:00|35456.93|35456.93|35456.93|35456.93|35456.93|35456.93|35456.93|35456.93|0
1645437680000|2022-02-21 10:01:20|35460.49|35460.49|35460.49|35460.49|35460.49|35460.49|35460.49|35460.49|0
1645437690000|2022-02-21 10:01:30|35456.93|35456.93|35456.93|35456.93|35456.93|35456.93|35456.93|35456.93|0
1645437710000|2022-02-21 10:01:50|35461.24|35461.24|35461.24|35461.24|35461.24|35461.24|35461.24|35461.24|0
1645437740000|2022-02-21 10:02:20|35478.47|35478.47|35474.16|35474.16|35478.47|35478.47|35474.16|35474.16|0
1645437750000|2022-02-21 10:02:30|35475.94|35475.94|35467.32|35467.32|35475.94|35475.94|35467.32|35467.32|0
1645437830000|2022-02-21 10:03:50|35471.63|35471.63|35467.32|35467.32|35471.63|35471.63|35467.32|35467.32|0
1645437860000|2022-02-21 10:04:20|35475.94|35475.94|35475.94|35475.94|35475.94|35475.94|35475.94|35475.94|0
1645437900000|2022-02-21 10:05:00|35467.32|35467.32|35467.32|35467.32|35467.32|35467.32|35467.32|35467.32|0
1645437920000|2022-02-21 10:05:20|35465.55|35465.55|35469.1|35469.1|35469.1|35469.1|35465.55|35465.55|0
1645437940000|2022-02-21 10:05:40|35473.41|35473.41|35473.41|35473.41|35473.41|35473.41|35473.41|35473.41|0
1645437950000|2022-02-21 10:05:50|35475.19|35475.19|35479.49|35479.49|35479.49|35479.49|35475.19|35475.19|0
1645437960000|2022-02-21 10:06:00|35475.19|35475.19|35475.19|35475.19|35475.19|35475.19|35475.19|35475.19|0
1645437970000|2022-02-21 10:06:10|35479.49|35479.49|35479.49|35479.49|35479.49|35479.49|35479.49|35479.49|0
1645437990000|2022-02-21 10:06:30|35481.27|35481.27|35481.27|35481.27|35481.27|35481.27|35481.27|35481.27|0
1645438000000|2022-02-21 10:06:40|35479.49|35479.49|35479.49|35479.49|35479.49|35479.49|35479.49|35479.49|0
1645438020000|2022-02-21 10:07:00|35475.19|35475.19|35479.49|35479.49|35479.49|35479.49|35470.88|35470.88|0
1645438070000|2022-02-21 10:07:50|35481.27|35481.27|35485.58|35485.58|35485.58|35485.58|35481.27|35481.27|0
1645438090000|2022-02-21 10:08:10|35476.96|35476.96|35476.96|35476.96|35476.96|35476.96|35476.96|35476.96|0
1645438130000|2022-02-21 10:08:50|35475.19|35475.19|35475.19|35475.19|35475.19|35475.19|35475.19|35475.19|0
1645438140000|2022-02-21 10:09:00|35479.49|35479.49|35479.49|35479.49|35479.49|35479.49|35479.49|35479.49|0
1645438150000|2022-02-21 10:09:10|35483.8|35483.8|35483.8|35483.8|35483.8|35483.8|35483.8|35483.8|0
1645438160000|2022-02-21 10:09:20|35479.49|35479.49|35479.49|35479.49|35479.49|35479.49|35479.49|35479.49|0
1645438170000|2022-02-21 10:09:30|35483.8|35483.8|35483.8|35483.8|35483.8|35483.8|35483.8|35483.8|0
1645438190000|2022-02-21 10:09:50|35479.49|35479.49|35483.8|35483.8|35483.8|35483.8|35479.49|35479.49|0
1645438200000|2022-02-21 10:10:00|35492.41|35492.41|35498.5|35498.5|35498.5|35498.5|35492.41|35492.41|0
1645438220000|2022-02-21 10:10:20|35496.72|35496.72|35496.72|35496.72|35496.72|35496.72|35496.72|35496.72|0
1645438230000|2022-02-21 10:10:30|35498.5|35498.5|35498.5|35498.5|35498.5|35498.5|35498.5|35498.5|0
1645438270000|2022-02-21 10:11:10|35500.27|35500.27|35500.27|35500.27|35500.27|35500.27|35500.27|35500.27|0
1645438280000|2022-02-21 10:11:20|35508.89|35508.89|35508.89|35508.89|35508.89|35508.89|35508.89|35508.89|0
1645438310000|2022-02-21 10:11:50|35507.11|35507.11|35507.11|35507.11|35507.11|35507.11|35507.11|35507.11|0
1645438330000|2022-02-21 10:12:10|35511.41|35511.41|35520.03|35520.03|35520.03|35520.03|35511.41|35511.41|0
1645438350000|2022-02-21 10:12:30|35528.64|35528.64|35528.64|35528.64|35528.64|35528.64|35528.64|35528.64|0
1645438370000|2022-02-21 10:12:50|35524.33|35524.33|35511.41|35511.41|35524.33|35524.33|35511.41|35511.41|0
1645438380000|2022-02-21 10:13:00|35507.11|35507.11|35507.11|35507.11|35507.11|35507.11|35507.11|35507.11|0
1645438420000|2022-02-21 10:13:40|35511.41|35511.41|35511.41|35511.41|35511.41|35511.41|35511.41|35511.41|0
1645438440000|2022-02-21 10:14:00|35507.11|35507.11|35507.11|35507.11|35507.11|35507.11|35507.11|35507.11|0
1645438450000|2022-02-21 10:14:10|35505.33|35505.33|35505.33|35505.33|35509.64|35509.64|35501.02|35501.02|0
1645438460000|2022-02-21 10:14:20|35507.11|35507.11|35507.11|35507.11|35507.11|35507.11|35507.11|35507.11|0
1645438490000|2022-02-21 10:14:50|35505.33|35505.33|35505.33|35505.33|35505.33|35505.33|35505.33|35505.33|0
1645438500000|2022-02-21 10:15:00|35513.94|35513.94|35513.94|35513.94|35513.94|35513.94|35513.94|35513.94|0
1645438520000|2022-02-21 10:15:20|35518.25|35518.25|35518.25|35518.25|35518.25|35518.25|35518.25|35518.25|0
1645438560000|2022-02-21 10:16:00|35526.86|35526.86|35513.94|35513.94|35526.86|35526.86|35513.94|35513.94|0
1645438590000|2022-02-21 10:16:30|35522.56|35522.56|35513.94|35513.94|35522.56|35522.56|35513.94|35513.94|0
1645438620000|2022-02-21 10:17:00|35518.25|35518.25|35518.25|35518.25|35518.25|35518.25|35518.25|35518.25|0
1645438670000|2022-02-21 10:17:50|35522.56|35522.56|35526.86|35526.86|35526.86|35526.86|35518.25|35518.25|0
1645438680000|2022-02-21 10:18:00|35531.17|35531.17|35532.95|35532.95|35532.95|35532.95|35531.17|35531.17|0
1645438750000|2022-02-21 10:19:10|35524.33|35524.33|35524.33|35524.33|35524.33|35524.33|35524.33|35524.33|0
1645438790000|2022-02-21 10:19:50|35515.72|35515.72|35509.64|35509.64|35515.72|35515.72|35509.64|35509.64|0
1645438800000|2022-02-21 10:20:00|35521.8|35521.8|35526.11|35526.11|35526.11|35526.11|35521.8|35521.8|0
1645438810000|2022-02-21 10:20:10|35530.42|35530.42|35521.8|35521.8|35530.42|35530.42|35521.8|35521.8|0
1645438850000|2022-02-21 10:20:50|35526.11|35526.11|35526.11|35526.11|35526.11|35526.11|35526.11|35526.11|0
1645438910000|2022-02-21 10:21:50|35517.5|35517.5|35530.42|35530.42|35534.72|35534.72|35517.5|35517.5|0
1645438920000|2022-02-21 10:22:00|35539.03|35539.03|35534.72|35534.72|35539.03|35539.03|35534.72|35534.72|0
1645438940000|2022-02-21 10:22:20|35539.03|35539.03|35539.03|35539.03|35539.03|35539.03|35539.03|35539.03|0
1645438960000|2022-02-21 10:22:40|35543.34|35543.34|35543.34|35543.34|35543.34|35543.34|35543.34|35543.34|0
1645438970000|2022-02-21 10:22:50|35546.89|35546.89|35546.89|35546.89|35546.89|35546.89|35546.89|35546.89|0
1645438990000|2022-02-21 10:23:10|35548.67|35548.67|35565.89|35565.89|35565.89|35565.89|35548.67|35548.67|0
1645439000000|2022-02-21 10:23:20|35570.2|35570.2|35561.59|35561.59|35570.2|35570.2|35561.59|35561.59|0
1645439050000|2022-02-21 10:24:10|35565.89|35565.89|35576.28|35576.28|35576.28|35576.28|35565.89|35565.89|0
1645439080000|2022-02-21 10:24:40|35563.37|35563.37|35563.37|35563.37|35563.37|35563.37|35563.37|35563.37|0
1645439090000|2022-02-21 10:24:50|35554.75|35554.75|35576.28|35576.28|35576.28|35576.28|35554.75|35554.75|0
1645439100000|2022-02-21 10:25:00|35567.67|35567.67|35567.67|35567.67|35567.67|35567.67|35567.67|35567.67|0
1645439110000|2022-02-21 10:25:10|35563.37|35563.37|35563.37|35563.37|35563.37|35563.37|35563.37|35563.37|0
1645439120000|2022-02-21 10:25:20|35554.75|35554.75|35555.5|35555.5|35571.98|35571.98|35554.75|35554.75|0
1645439130000|2022-02-21 10:25:30|35551.2|35551.2|35551.2|35551.2|35551.2|35551.2|35551.2|35551.2|0
1645439140000|2022-02-21 10:25:40|35555.5|35555.5|35555.5|35555.5|35555.5|35555.5|35555.5|35555.5|0
1645439160000|2022-02-21 10:26:00|35546.89|35546.89|35546.89|35546.89|35546.89|35546.89|35546.89|35546.89|0
1645439210000|2022-02-21 10:26:50|35542.59|35542.59|35555.5|35555.5|35555.5|35555.5|35542.59|35542.59|0
1645439220000|2022-02-21 10:27:00|35559.81|35559.81|35559.81|35559.81|35559.81|35559.81|35559.81|35559.81|0
1645439230000|2022-02-21 10:27:10|35551.2|35551.2|35544.09|35544.09|35551.2|35551.2|35544.09|35544.09|0
1645439240000|2022-02-21 10:27:20|35548.4|35548.4|35539.78|35539.78|35548.4|35548.4|35539.78|35539.78|0
1645439260000|2022-02-21 10:27:40|35535.48|35535.48|35548.4|35548.4|35548.4|35548.4|35535.48|35535.48|0
1645439280000|2022-02-21 10:28:00|35561.32|35561.32|35565.62|35565.62|35565.62|35565.62|35561.32|35561.32|0
1645439290000|2022-02-21 10:28:10|35552.7|35552.7|35557.01|35557.01|35557.01|35557.01|35548.4|35548.4|0
1645439310000|2022-02-21 10:28:30|35561.32|35561.32|35557.01|35557.01|35561.32|35561.32|35557.01|35557.01|0
1645439320000|2022-02-21 10:28:40|35552.7|35552.7|35552.7|35552.7|35552.7|35552.7|35552.7|35552.7|0
1645439340000|2022-02-21 10:29:00|35557.01|35557.01|35561.32|35561.32|35561.32|35561.32|35557.01|35557.01|0
1645439400000|2022-02-21 10:30:00|35552.7|35552.7|35569.18|35569.18|35569.18|35569.18|35552.7|35552.7|0
1645439410000|2022-02-21 10:30:10|35573.48|35573.48|35573.48|35573.48|35573.48|35573.48|35573.48|35573.48|0
1645439460000|2022-02-21 10:31:00|35569.18|35569.18|35569.18|35569.18|35569.18|35569.18|35569.18|35569.18|0
1645439470000|2022-02-21 10:31:10|35573.48|35573.48|35573.48|35573.48|35573.48|35573.48|35573.48|35573.48|0
1645439510000|2022-02-21 10:31:50|35582.1|35582.1|35582.1|35582.1|35582.1|35582.1|35582.1|35582.1|0
1645439520000|2022-02-21 10:32:00|35573.48|35573.48|35569.93|35569.93|35573.48|35573.48|35565.62|35565.62|0
1645439530000|2022-02-21 10:32:10|35571.71|35571.71|35575.26|35575.26|35575.26|35575.26|35571.71|35571.71|0
1645439550000|2022-02-21 10:32:30|35588.18|35588.18|35583.87|35583.87|35596.79|35596.79|35583.87|35583.87|0
1645439580000|2022-02-21 10:33:00|35579.57|35579.57|35579.57|35579.57|35579.57|35579.57|35579.57|35579.57|0
1645439600000|2022-02-21 10:33:20|35575.26|35575.26|35579.57|35579.57|35579.57|35579.57|35575.26|35575.26|0
1645439610000|2022-02-21 10:33:30|35575.26|35575.26|35570.95|35570.95|35575.26|35575.26|35570.95|35570.95|0
1645439620000|2022-02-21 10:33:40|35575.26|35575.26|35579.57|35579.57|35579.57|35579.57|35575.26|35575.26|0
1645439630000|2022-02-21 10:33:50|35577.79|35577.79|35573.48|35573.48|35577.79|35577.79|35573.48|35573.48|0
1645439640000|2022-02-21 10:34:00|35571.71|35571.71|35571.71|35571.71|35571.71|35571.71|35571.71|35571.71|0
1645439660000|2022-02-21 10:34:20|35567.4|35567.4|35567.4|35567.4|35567.4|35567.4|35567.4|35567.4|0
1645439690000|2022-02-21 10:34:50|35570.95|35570.95|35569.18|35569.18|35570.95|35570.95|35569.18|35569.18|0
1645439700000|2022-02-21 10:35:00|35564.87|35564.87|35564.87|35564.87|35564.87|35564.87|35564.87|35564.87|0
1645439720000|2022-02-21 10:35:20|35569.18|35569.18|35577.79|35577.79|35577.79|35577.79|35569.18|35569.18|0
1645439730000|2022-02-21 10:35:30|35573.48|35573.48|35573.48|35573.48|35573.48|35573.48|35569.18|35569.18|0
1645439750000|2022-02-21 10:35:50|35577.79|35577.79|35577.79|35577.79|35577.79|35577.79|35577.79|35577.79|0
1645439760000|2022-02-21 10:36:00|35564.87|35564.87|35564.87|35564.87|35564.87|35564.87|35564.87|35564.87|0
1645439840000|2022-02-21 10:37:20|35560.56|35560.56|35564.87|35564.87|35564.87|35564.87|35560.56|35560.56|0
1645439850000|2022-02-21 10:37:30|35560.56|35560.56|35556.26|35556.26|35560.56|35560.56|35556.26|35556.26|0
1645439870000|2022-02-21 10:37:50|35544.84|35544.84|35544.84|35544.84|35544.84|35544.84|35544.84|35544.84|0
1645439930000|2022-02-21 10:38:50|35549.15|35549.15|35549.15|35549.15|35549.15|35549.15|35549.15|35549.15|0
1645439940000|2022-02-21 10:39:00|35544.84|35544.84|35544.84|35544.84|35544.84|35544.84|35544.84|35544.84|0
1645439970000|2022-02-21 10:39:30|35546.62|35546.62|35546.62|35546.62|35546.62|35546.62|35546.62|35546.62|0
1645440010000|2022-02-21 10:40:10|35555.23|35555.23|35555.23|35555.23|35555.23|35555.23|35555.23|35555.23|0
1645440030000|2022-02-21 10:40:30|35550.93|35550.93|35550.93|35550.93|35550.93|35550.93|35550.93|35550.93|0
1645440050000|2022-02-21 10:40:50|35552.7|35552.7|35554.48|35554.48|35554.48|35554.48|35552.7|35552.7|0
1645440120000|2022-02-21 10:42:00|35545.87|35545.87|35545.87|35545.87|35545.87|35545.87|35541.56|35541.56|0
1645440190000|2022-02-21 10:43:10|35532.95|35532.95|35532.95|35532.95|35532.95|35532.95|35532.95|35532.95|0
1645440340000|2022-02-21 10:45:40|35531.17|35531.17|35527.62|35527.62|35531.17|35531.17|35527.62|35527.62|0
1645440370000|2022-02-21 10:46:10|35519|35519|35519|35519|35519|35519|35519|35519|0
1645440380000|2022-02-21 10:46:20|35514.7|35514.7|35514.7|35514.7|35514.7|35514.7|35514.7|35514.7|0
1645440520000|2022-02-21 10:48:40|35506.08|35506.08|35506.08|35506.08|35506.08|35506.08|35506.08|35506.08|0
1645440530000|2022-02-21 10:48:50|35498.97|35498.97|35498.97|35498.97|35498.97|35498.97|35498.97|35498.97|0
1645440570000|2022-02-21 10:49:30|35507.59|35507.59|35507.59|35507.59|35507.59|35507.59|35507.59|35507.59|0
1645440600000|2022-02-21 10:50:00|35503.28|35503.28|35503.28|35503.28|35503.28|35503.28|35503.28|35503.28|0
1645440720000|2022-02-21 10:52:00|35507.59|35507.59|35507.59|35507.59|35507.59|35507.59|35507.59|35507.59|0
1645440740000|2022-02-21 10:52:20|35498.97|35498.97|35477.44|35477.44|35498.97|35498.97|35477.44|35477.44|0
1645440760000|2022-02-21 10:52:40|35475.66|35475.66|35471.36|35471.36|35475.66|35475.66|35471.36|35471.36|0
1645440770000|2022-02-21 10:52:50|35473.14|35473.14|35481.75|35481.75|35481.75|35481.75|35473.14|35473.14|0
1645440790000|2022-02-21 10:53:10|35483.53|35483.53|35483.53|35483.53|35483.53|35483.53|35483.53|35483.53|0
1645440840000|2022-02-21 10:54:00|35481.75|35481.75|35481.75|35481.75|35481.75|35481.75|35481.75|35481.75|0
1645440850000|2022-02-21 10:54:10|35473.14|35473.14|35473.14|35473.14|35473.14|35473.14|35473.14|35473.14|0
1645440860000|2022-02-21 10:54:20|35477.44|35477.44|35477.44|35477.44|35477.44|35477.44|35477.44|35477.44|0
1645440900000|2022-02-21 10:55:00|35481.75|35481.75|35481.75|35481.75|35481.75|35481.75|35481.75|35481.75|0
1645440910000|2022-02-21 10:55:10|35487.83|35487.83|35492.14|35492.14|35492.14|35492.14|35487.83|35487.83|0
1645440960000|2022-02-21 10:56:00|35493.92|35493.92|35493.92|35493.92|35493.92|35493.92|35493.92|35493.92|0
1645440970000|2022-02-21 10:56:10|35498.22|35498.22|35498.22|35498.22|35498.22|35498.22|35498.22|35498.22|0
1645441010000|2022-02-21 10:56:50|35489.61|35489.61|35489.61|35489.61|35489.61|35489.61|35489.61|35489.61|0
1645441090000|2022-02-21 10:58:10|35493.92|35493.92|35493.92|35493.92|35493.92|35493.92|35493.92|35493.92|0
1645441260000|2022-02-21 11:01:00|35489.61|35489.61|35489.61|35489.61|35489.61|35489.61|35489.61|35489.61|0
1645441280000|2022-02-21 11:01:20|35486.05|35486.05|35486.05|35486.05|35486.05|35486.05|35486.05|35486.05|0
1645441290000|2022-02-21 11:01:30|35481.75|35481.75|35481.75|35481.75|35481.75|35481.75|35481.75|35481.75|0
1645441380000|2022-02-21 11:03:00|35486.05|35486.05|35490.36|35490.36|35490.36|35490.36|35486.05|35486.05|0
1645441390000|2022-02-21 11:03:10|35494.67|35494.67|35498.22|35498.22|35502.53|35502.53|35494.67|35494.67|0
1645441420000|2022-02-21 11:03:40|35502.53|35502.53|35502.53|35502.53|35502.53|35502.53|35502.53|35502.53|0
1645441450000|2022-02-21 11:04:10|35508.61|35508.61|35512.17|35512.17|35512.17|35512.17|35508.61|35508.61|0
1645441460000|2022-02-21 11:04:20|35529.39|35529.39|35529.39|35529.39|35529.39|35529.39|35529.39|35529.39|0
1645441490000|2022-02-21 11:04:50|35538.01|35538.01|35538.01|35538.01|35538.01|35538.01|35538.01|35538.01|0
1645441530000|2022-02-21 11:05:30|35542.31|35542.31|35542.31|35542.31|35542.31|35542.31|35542.31|35542.31|0
1645441540000|2022-02-21 11:05:40|35540.53|35540.53|35525.84|35525.84|35540.53|35540.53|35525.84|35525.84|0
1645441550000|2022-02-21 11:05:50|35521.53|35521.53|35521.53|35521.53|35521.53|35521.53|35521.53|35521.53|0
1645441560000|2022-02-21 11:06:00|35517.23|35517.23|35517.23|35517.23|35517.23|35517.23|35517.23|35517.23|0
1645441570000|2022-02-21 11:06:10|35521.53|35521.53|35521.53|35521.53|35521.53|35521.53|35521.53|35521.53|0
1645441640000|2022-02-21 11:07:20|35519.75|35519.75|35519.75|35519.75|35519.75|35519.75|35519.75|35519.75|0
1645441660000|2022-02-21 11:07:40|35517.98|35517.98|35517.98|35517.98|35517.98|35517.98|35517.98|35517.98|0
1645441710000|2022-02-21 11:08:30|35513.67|35513.67|35513.67|35513.67|35513.67|35513.67|35513.67|35513.67|0
1645441750000|2022-02-21 11:09:10|35511.89|35511.89|35490.36|35490.36|35511.89|35511.89|35490.36|35490.36|0
1645441770000|2022-02-21 11:09:30|35477.44|35477.44|35477.44|35477.44|35477.44|35477.44|35477.44|35477.44|0
1645441780000|2022-02-21 11:09:40|35481.75|35481.75|35490.36|35490.36|35490.36|35490.36|35481.75|35481.75|0
1645441820000|2022-02-21 11:10:20|35486.05|35486.05|35486.05|35486.05|35486.05|35486.05|35486.05|35486.05|0
1645441860000|2022-02-21 11:11:00|35490.36|35490.36|35486.05|35486.05|35490.36|35490.36|35486.05|35486.05|0
1645441870000|2022-02-21 11:11:10|35480.72|35480.72|35482.5|35482.5|35482.5|35482.5|35480.72|35480.72|0
1645441890000|2022-02-21 11:11:30|35486.81|35486.81|35483.25|35483.25|35486.81|35486.81|35483.25|35483.25|0
1645441900000|2022-02-21 11:11:40|35478.95|35478.95|35480.72|35480.72|35480.72|35480.72|35478.95|35478.95|0
1645441920000|2022-02-21 11:12:00|35485.03|35485.03|35485.03|35485.03|35485.03|35485.03|35485.03|35485.03|0
1645441940000|2022-02-21 11:12:20|35472.11|35472.11|35476.42|35476.42|35476.42|35476.42|35472.11|35472.11|0
1645441950000|2022-02-21 11:12:30|35480.72|35480.72|35480.72|35480.72|35480.72|35480.72|35480.72|35480.72|0
1645441960000|2022-02-21 11:12:40|35485.03|35485.03|35489.34|35489.34|35489.34|35489.34|35485.03|35485.03|0
1645441990000|2022-02-21 11:13:10|35485.03|35485.03|35485.03|35485.03|35485.03|35485.03|35485.03|35485.03|0
1645442000000|2022-02-21 11:13:20|35489.34|35489.34|35489.34|35489.34|35489.34|35489.34|35489.34|35489.34|0
1645442030000|2022-02-21 11:13:50|35480.72|35480.72|35480.72|35480.72|35480.72|35480.72|35480.72|35480.72|0
1645442040000|2022-02-21 11:14:00|35476.42|35476.42|35480.72|35480.72|35480.72|35480.72|35476.42|35476.42|0
1645442050000|2022-02-21 11:14:10|35485.03|35485.03|35485.03|35485.03|35485.03|35485.03|35485.03|35485.03|0
1645442070000|2022-02-21 11:14:30|35489.34|35489.34|35489.34|35489.34|35489.34|35489.34|35489.34|35489.34|0
1645442080000|2022-02-21 11:14:40|35492.89|35492.89|35492.89|35492.89|35492.89|35492.89|35492.89|35492.89|0
1645442100000|2022-02-21 11:15:00|35491.11|35491.11|35491.11|35491.11|35491.11|35491.11|35491.11|35491.11|0
1645442120000|2022-02-21 11:15:20|35495.42|35495.42|35510.12|35510.12|35510.12|35510.12|35495.42|35495.42|0
1645442130000|2022-02-21 11:15:30|35508.34|35508.34|35508.34|35508.34|35508.34|35508.34|35508.34|35508.34|0
1645442140000|2022-02-21 11:15:40|35491.11|35491.11|35491.11|35491.11|35491.11|35491.11|35491.11|35491.11|0
1645442150000|2022-02-21 11:15:50|35495.42|35495.42|35495.42|35495.42|35495.42|35495.42|35495.42|35495.42|0
1645442160000|2022-02-21 11:16:00|35491.11|35491.11|35491.11|35491.11|35491.11|35491.11|35491.11|35491.11|0
1645442180000|2022-02-21 11:16:20|35489.34|35489.34|35489.34|35489.34|35489.34|35489.34|35489.34|35489.34|0
1645442190000|2022-02-21 11:16:30|35491.11|35491.11|35495.42|35495.42|35499.73|35499.73|35491.11|35491.11|0
1645442220000|2022-02-21 11:17:00|35504.03|35504.03|35505.81|35505.81|35505.81|35505.81|35504.03|35504.03|0
1645442230000|2022-02-21 11:17:10|35510.12|35510.12|35510.12|35510.12|35510.12|35510.12|35510.12|35510.12|0
1645442240000|2022-02-21 11:17:20|35505.81|35505.81|35505.81|35505.81|35505.81|35505.81|35505.81|35505.81|0
1645442260000|2022-02-21 11:17:40|35497.2|35497.2|35497.2|35497.2|35497.2|35497.2|35497.2|35497.2|0
1645442270000|2022-02-21 11:17:50|35492.89|35492.89|35492.89|35492.89|35492.89|35492.89|35492.89|35492.89|0
1645442280000|2022-02-21 11:18:00|35495.42|35495.42|35495.42|35495.42|35495.42|35495.42|35495.42|35495.42|0
1645442300000|2022-02-21 11:18:20|35499.73|35499.73|35499.73|35499.73|35499.73|35499.73|35499.73|35499.73|0
1645442310000|2022-02-21 11:18:30|35504.03|35504.03|35507.59|35507.59|35507.59|35507.59|35504.03|35504.03|0
1645442330000|2022-02-21 11:18:50|35509.36|35509.36|35513.67|35513.67|35513.67|35513.67|35509.36|35509.36|0
1645442340000|2022-02-21 11:19:00|35511.89|35511.89|35511.89|35511.89|35511.89|35511.89|35511.89|35511.89|0
1645442350000|2022-02-21 11:19:10|35513.67|35513.67|35513.67|35513.67|35517.98|35517.98|35513.67|35513.67|0
1645442360000|2022-02-21 11:19:20|35509.36|35509.36|35509.36|35509.36|35509.36|35509.36|35509.36|35509.36|0
1645442370000|2022-02-21 11:19:30|35513.67|35513.67|35513.67|35513.67|35513.67|35513.67|35513.67|35513.67|0
1645442390000|2022-02-21 11:19:50|35517.98|35517.98|35517.98|35517.98|35517.98|35517.98|35517.98|35517.98|0
1645442400000|2022-02-21 11:20:00|35509.36|35509.36|35509.36|35509.36|35509.36|35509.36|35509.36|35509.36|0
1645442450000|2022-02-21 11:20:50|35500.75|35500.75|35500.75|35500.75|35500.75|35500.75|35500.75|35500.75|0
1645442480000|2022-02-21 11:21:20|35496.45|35496.45|35492.14|35492.14|35496.45|35496.45|35492.14|35492.14|0
1645442530000|2022-02-21 11:22:10|35488.58|35488.58|35488.58|35488.58|35488.58|35488.58|35488.58|35488.58|0
1645442540000|2022-02-21 11:22:20|35479.97|35479.97|35481.75|35481.75|35481.75|35481.75|35479.97|35479.97|0
1645442550000|2022-02-21 11:22:30|35479.97|35479.97|35484.28|35484.28|35484.28|35484.28|35475.66|35475.66|0
1645442570000|2022-02-21 11:22:50|35482.5|35482.5|35491.11|35491.11|35491.11|35491.11|35482.5|35482.5|0
1645442600000|2022-02-21 11:23:20|35489.34|35489.34|35489.34|35489.34|35489.34|35489.34|35489.34|35489.34|0
1645442660000|2022-02-21 11:24:20|35487.56|35487.56|35487.56|35487.56|35487.56|35487.56|35487.56|35487.56|0
1645442690000|2022-02-21 11:24:50|35488.58|35488.58|35488.58|35488.58|35488.58|35488.58|35488.58|35488.58|0
1645442700000|2022-02-21 11:25:00|35492.89|35492.89|35492.89|35492.89|35492.89|35492.89|35492.89|35492.89|0
1645442710000|2022-02-21 11:25:10|35484.28|35484.28|35484.28|35484.28|35484.28|35484.28|35484.28|35484.28|0
1645442740000|2022-02-21 11:25:40|35482.5|35482.5|35482.5|35482.5|35482.5|35482.5|35482.5|35482.5|0
1645442750000|2022-02-21 11:25:50|35484.28|35484.28|35494.67|35494.67|35494.67|35494.67|35484.28|35484.28|0
1645442790000|2022-02-21 11:26:30|35490.36|35490.36|35490.36|35490.36|35490.36|35490.36|35490.36|35490.36|0
1645442830000|2022-02-21 11:27:10|35486.05|35486.05|35486.05|35486.05|35486.05|35486.05|35486.05|35486.05|0
1645442840000|2022-02-21 11:27:20|35490.36|35490.36|35490.36|35490.36|35490.36|35490.36|35490.36|35490.36|0
1645442850000|2022-02-21 11:27:30|35494.67|35494.67|35494.67|35494.67|35494.67|35494.67|35494.67|35494.67|0
1645442870000|2022-02-21 11:27:50|35491.11|35491.11|35491.11|35491.11|35491.11|35491.11|35491.11|35491.11|0
1645442880000|2022-02-21 11:28:00|35486.81|35486.81|35486.81|35486.81|35486.81|35486.81|35486.81|35486.81|0
1645442890000|2022-02-21 11:28:10|35488.58|35488.58|35488.58|35488.58|35488.58|35488.58|35488.58|35488.58|0
1645442920000|2022-02-21 11:28:40|35490.36|35490.36|35490.36|35490.36|35490.36|35490.36|35490.36|35490.36|0
1645442990000|2022-02-21 11:29:50|35494.67|35494.67|35494.67|35494.67|35494.67|35494.67|35494.67|35494.67|0
1645443000000|2022-02-21 11:30:00|35503.28|35503.28|35503.28|35503.28|35503.28|35503.28|35503.28|35503.28|0
1645443020000|2022-02-21 11:30:20|35511.89|35511.89|35511.89|35511.89|35511.89|35511.89|35511.89|35511.89|0
1645443040000|2022-02-21 11:30:40|35510.12|35510.12|35510.12|35510.12|35510.12|35510.12|35510.12|35510.12|0
1645443060000|2022-02-21 11:31:00|35511.89|35511.89|35511.89|35511.89|35511.89|35511.89|35511.89|35511.89|0
1645443080000|2022-02-21 11:31:20|35507.59|35507.59|35507.59|35507.59|35507.59|35507.59|35507.59|35507.59|0
1645443100000|2022-02-21 11:31:40|35503.28|35503.28|35498.97|35498.97|35503.28|35503.28|35498.97|35498.97|0
1645443150000|2022-02-21 11:32:30|35494.67|35494.67|35494.67|35494.67|35494.67|35494.67|35494.67|35494.67|0
1645443160000|2022-02-21 11:32:40|35486.05|35486.05|35486.05|35486.05|35486.05|35486.05|35486.05|35486.05|0
1645443260000|2022-02-21 11:34:20|35490.36|35490.36|35490.36|35490.36|35490.36|35490.36|35490.36|35490.36|0
1645443290000|2022-02-21 11:34:50|35494.67|35494.67|35494.67|35494.67|35494.67|35494.67|35494.67|35494.67|0
1645443340000|2022-02-21 11:35:40|35492.89|35492.89|35492.89|35492.89|35492.89|35492.89|35492.89|35492.89|0
1645443350000|2022-02-21 11:35:50|35488.58|35488.58|35484.28|35484.28|35488.58|35488.58|35484.28|35484.28|0
1645443420000|2022-02-21 11:37:00|35488.58|35488.58|35488.58|35488.58|35488.58|35488.58|35488.58|35488.58|0
1645443480000|2022-02-21 11:38:00|35484.28|35484.28|35484.28|35484.28|35484.28|35484.28|35484.28|35484.28|0
1645443500000|2022-02-21 11:38:20|35479.97|35479.97|35479.97|35479.97|35479.97|35479.97|35479.97|35479.97|0
1645443560000|2022-02-21 11:39:20|35475.66|35475.66|35475.66|35475.66|35475.66|35475.66|35475.66|35475.66|0
1645443570000|2022-02-21 11:39:30|35484.28|35484.28|35484.28|35484.28|35484.28|35484.28|35484.28|35484.28|0
1645443580000|2022-02-21 11:39:40|35496.45|35496.45|35505.06|35505.06|35505.06|35505.06|35496.45|35496.45|0
1645443620000|2022-02-21 11:40:20|35500.75|35500.75|35500.75|35500.75|35500.75|35500.75|35500.75|35500.75|0
1645443660000|2022-02-21 11:41:00|35505.06|35505.06|35509.36|35509.36|35509.36|35509.36|35505.06|35505.06|0
1645443670000|2022-02-21 11:41:10|35500.75|35500.75|35500.75|35500.75|35500.75|35500.75|35500.75|35500.75|0
1645443690000|2022-02-21 11:41:30|35496.45|35496.45|35496.45|35496.45|35496.45|35496.45|35496.45|35496.45|0
1645443730000|2022-02-21 11:42:10|35492.14|35492.14|35492.14|35492.14|35492.14|35492.14|35492.14|35492.14|0
1645443750000|2022-02-21 11:42:30|35487.83|35487.83|35489.61|35489.61|35489.61|35489.61|35487.83|35487.83|0
1645443770000|2022-02-21 11:42:50|35493.16|35493.16|35493.16|35493.16|35493.16|35493.16|35493.16|35493.16|0
1645443790000|2022-02-21 11:43:10|35497.47|35497.47|35497.47|35497.47|35497.47|35497.47|35497.47|35497.47|0
1645443810000|2022-02-21 11:43:30|35488.86|35488.86|35497.47|35497.47|35497.47|35497.47|35488.86|35488.86|0
1645443870000|2022-02-21 11:44:30|35501.78|35501.78|35501.78|35501.78|35501.78|35501.78|35501.78|35501.78|0
1645443900000|2022-02-21 11:45:00|35506.08|35506.08|35511.41|35511.41|35511.41|35511.41|35506.08|35506.08|0
1645443910000|2022-02-21 11:45:10|35520.03|35520.03|35520.03|35520.03|35520.03|35520.03|35520.03|35520.03|0
1645443960000|2022-02-21 11:46:00|35507.11|35507.11|35512.17|35512.17|35512.17|35512.17|35507.11|35507.11|0
1645443990000|2022-02-21 11:46:30|35510.39|35510.39|35510.39|35510.39|35510.39|35510.39|35510.39|35510.39|0
1645444060000|2022-02-21 11:47:40|35513.94|35513.94|35513.94|35513.94|35513.94|35513.94|35513.94|35513.94|0
1645444090000|2022-02-21 11:48:10|35509.64|35509.64|35509.64|35509.64|35509.64|35509.64|35509.64|35509.64|0
1645444210000|2022-02-21 11:50:10|35507.86|35507.86|35515.72|35515.72|35515.72|35515.72|35507.86|35507.86|0
1645444220000|2022-02-21 11:50:20|35520.03|35520.03|35507.11|35507.11|35524.33|35524.33|35507.11|35507.11|0
1645444230000|2022-02-21 11:50:30|35505.33|35505.33|35505.33|35505.33|35505.33|35505.33|35505.33|35505.33|0
1645444250000|2022-02-21 11:50:50|35501.02|35501.02|35496.72|35496.72|35501.02|35501.02|35496.72|35496.72|0
1645444300000|2022-02-21 11:51:40|35488.11|35488.11|35488.11|35488.11|35488.11|35488.11|35488.11|35488.11|0
1645444320000|2022-02-21 11:52:00|35486.33|35486.33|35486.33|35486.33|35490.63|35490.63|35482.02|35482.02|0
1645444340000|2022-02-21 11:52:20|35494.94|35494.94|35494.94|35494.94|35494.94|35494.94|35494.94|35494.94|0
1645444350000|2022-02-21 11:52:30|35496.72|35496.72|35496.72|35496.72|35496.72|35496.72|35496.72|35496.72|0
1645444450000|2022-02-21 11:54:10|35505.33|35505.33|35509.64|35509.64|35509.64|35509.64|35505.33|35505.33|0
1645444460000|2022-02-21 11:54:20|35505.33|35505.33|35505.33|35505.33|35505.33|35505.33|35505.33|35505.33|0
1645444500000|2022-02-21 11:55:00|35509.64|35509.64|35509.64|35509.64|35509.64|35509.64|35509.64|35509.64|0
1645444520000|2022-02-21 11:55:20|35511.41|35511.41|35511.41|35511.41|35511.41|35511.41|35511.41|35511.41|0
1645444530000|2022-02-21 11:55:30|35515.72|35515.72|35515.72|35515.72|35515.72|35515.72|35515.72|35515.72|0
1645444560000|2022-02-21 11:56:00|35507.11|35507.11|35507.11|35507.11|35507.11|35507.11|35507.11|35507.11|0
1645444570000|2022-02-21 11:56:10|35505.33|35505.33|35505.33|35505.33|35505.33|35505.33|35505.33|35505.33|0
1645444580000|2022-02-21 11:56:20|35509.64|35509.64|35499.25|35499.25|35509.64|35509.64|35499.25|35499.25|0
1645444600000|2022-02-21 11:56:40|35490.63|35490.63|35490.63|35490.63|35490.63|35490.63|35490.63|35490.63|0
1645444610000|2022-02-21 11:56:50|35486.33|35486.33|35486.33|35486.33|35486.33|35486.33|35486.33|35486.33|0
1645444620000|2022-02-21 11:57:00|35490.63|35490.63|35509.64|35509.64|35509.64|35509.64|35490.63|35490.63|0
1645444670000|2022-02-21 11:57:50|35507.86|35507.86|35507.86|35507.86|35507.86|35507.86|35507.86|35507.86|0
1645444690000|2022-02-21 11:58:10|35512.17|35512.17|35512.17|35512.17|35512.17|35512.17|35512.17|35512.17|0
1645444720000|2022-02-21 11:58:40|35516.47|35516.47|35516.47|35516.47|35516.47|35516.47|35516.47|35516.47|0
1645444730000|2022-02-21 11:58:50|35520.78|35520.78|35520.78|35520.78|35520.78|35520.78|35520.78|35520.78|0
1645444750000|2022-02-21 11:59:10|35529.39|35529.39|35529.39|35529.39|35529.39|35529.39|35529.39|35529.39|0
1645444770000|2022-02-21 11:59:30|35533.7|35533.7|35533.7|35533.7|35533.7|35533.7|35533.7|35533.7|0
1645444780000|2022-02-21 11:59:40|35539.03|35539.03|35545.11|35545.11|35545.11|35545.11|35539.03|35539.03|0
1645444790000|2022-02-21 11:59:50|35543.34|35543.34|35543.34|35543.34|35543.34|35543.34|35543.34|35543.34|0
1645444800000|2022-02-21 12:00:00|35530.42|35530.42|35530.42|35530.42|35530.42|35530.42|35530.42|35530.42|0
1645444850000|2022-02-21 12:00:50|35521.8|35521.8|35521.8|35521.8|35521.8|35521.8|35521.8|35521.8|0
1645444860000|2022-02-21 12:01:00|35517.5|35517.5|35517.5|35517.5|35517.5|35517.5|35517.5|35517.5|0
1645444870000|2022-02-21 12:01:10|35513.19|35513.19|35513.19|35513.19|35513.19|35513.19|35513.19|35513.19|0
1645444920000|2022-02-21 12:02:00|35517.5|35517.5|35517.5|35517.5|35517.5|35517.5|35517.5|35517.5|0
1645445110000|2022-02-21 12:05:10|35512.17|35512.17|35512.17|35512.17|35512.17|35512.17|35512.17|35512.17|0
1645445130000|2022-02-21 12:05:30|35507.86|35507.86|35500|35500|35507.86|35507.86|35500|35500|0
1645445160000|2022-02-21 12:06:00|35491.39|35491.39|35491.39|35491.39|35491.39|35491.39|35491.39|35491.39|0
1645445240000|2022-02-21 12:07:20|35482.77|35482.77|35478.47|35478.47|35482.77|35482.77|35478.47|35478.47|0
1645445300000|2022-02-21 12:08:20|35476.69|35476.69|35476.69|35476.69|35476.69|35476.69|35476.69|35476.69|0
1645445310000|2022-02-21 12:08:30|35468.08|35468.08|35468.08|35468.08|35468.08|35468.08|35468.08|35468.08|0
1645445340000|2022-02-21 12:09:00|35472.38|35472.38|35472.38|35472.38|35472.38|35472.38|35472.38|35472.38|0
1645445350000|2022-02-21 12:09:10|35476.69|35476.69|35476.69|35476.69|35476.69|35476.69|35476.69|35476.69|0
1645445360000|2022-02-21 12:09:20|35478.47|35478.47|35478.47|35478.47|35478.47|35478.47|35478.47|35478.47|0
1645445370000|2022-02-21 12:09:30|35482.77|35482.77|35482.77|35482.77|35482.77|35482.77|35482.77|35482.77|0
1645445390000|2022-02-21 12:09:50|35487.08|35487.08|35487.08|35487.08|35487.08|35487.08|35487.08|35487.08|0
1645445400000|2022-02-21 12:10:00|35485.3|35485.3|35485.3|35485.3|35485.3|35485.3|35485.3|35485.3|0
1645445410000|2022-02-21 12:10:10|35489.61|35489.61|35489.61|35489.61|35489.61|35489.61|35489.61|35489.61|0
1645445450000|2022-02-21 12:10:50|35498.22|35498.22|35498.22|35498.22|35498.22|35498.22|35493.92|35493.92|0
1645445460000|2022-02-21 12:11:00|35501.78|35501.78|35501.78|35501.78|35501.78|35501.78|35501.78|35501.78|0
1645445480000|2022-02-21 12:11:20|35506.08|35506.08|35525.09|35525.09|35525.09|35525.09|35506.08|35506.08|0
1645445540000|2022-02-21 12:12:20|35520.78|35520.78|35520.78|35520.78|35520.78|35520.78|35520.78|35520.78|0
1645445590000|2022-02-21 12:13:10|35507.86|35507.86|35507.86|35507.86|35507.86|35507.86|35507.86|35507.86|0
1645445610000|2022-02-21 12:13:30|35516.47|35516.47|35516.47|35516.47|35516.47|35516.47|35516.47|35516.47|0
1645445630000|2022-02-21 12:13:50|35507.86|35507.86|35507.86|35507.86|35507.86|35507.86|35507.86|35507.86|0
1645445660000|2022-02-21 12:14:20|35503.55|35503.55|35503.55|35503.55|35503.55|35503.55|35503.55|35503.55|0
1645445670000|2022-02-21 12:14:30|35507.86|35507.86|35507.86|35507.86|35507.86|35507.86|35507.86|35507.86|0
1645445750000|2022-02-21 12:15:50|35509.64|35509.64|35509.64|35509.64|35509.64|35509.64|35509.64|35509.64|0
1645445800000|2022-02-21 12:16:40|35505.33|35505.33|35499.25|35499.25|35505.33|35505.33|35499.25|35499.25|0
1645445820000|2022-02-21 12:17:00|35494.94|35494.94|35494.94|35494.94|35494.94|35494.94|35494.94|35494.94|0
1645445880000|2022-02-21 12:18:00|35486.33|35486.33|35486.33|35486.33|35486.33|35486.33|35486.33|35486.33|0
1645445940000|2022-02-21 12:19:00|35484.55|35484.55|35484.55|35484.55|35484.55|35484.55|35484.55|35484.55|0
1645446010000|2022-02-21 12:20:10|35475.94|35475.94|35475.94|35475.94|35475.94|35475.94|35475.94|35475.94|0
1645446030000|2022-02-21 12:20:30|35480.24|35480.24|35480.24|35480.24|35480.24|35480.24|35480.24|35480.24|0
1645446040000|2022-02-21 12:20:40|35484.55|35484.55|35484.55|35484.55|35484.55|35484.55|35484.55|35484.55|0
1645446100000|2022-02-21 12:21:40|35471.63|35471.63|35471.63|35471.63|35471.63|35471.63|35471.63|35471.63|0
1645446110000|2022-02-21 12:21:50|35468.08|35468.08|35468.08|35468.08|35468.08|35468.08|35468.08|35468.08|0
1645446120000|2022-02-21 12:22:00|35455.16|35455.16|35455.16|35455.16|35455.16|35455.16|35455.16|35455.16|0
1645446200000|2022-02-21 12:23:20|35459.46|35459.46|35459.46|35459.46|35459.46|35459.46|35459.46|35459.46|0
1645446210000|2022-02-21 12:23:30|35463.77|35463.77|35463.77|35463.77|35463.77|35463.77|35463.77|35463.77|0
1645446270000|2022-02-21 12:24:30|35468.08|35468.08|35478.47|35478.47|35478.47|35478.47|35468.08|35468.08|0
1645446330000|2022-02-21 12:25:30|35476.69|35476.69|35476.69|35476.69|35476.69|35476.69|35476.69|35476.69|0
1645446340000|2022-02-21 12:25:40|35481|35481|35481|35481|35481|35481|35481|35481|0
1645446390000|2022-02-21 12:26:30|35476.69|35476.69|35476.69|35476.69|35476.69|35476.69|35476.69|35476.69|0
1645446400000|2022-02-21 12:26:40|35481|35481|35481|35481|35481|35481|35481|35481|0
1645446410000|2022-02-21 12:26:50|35484.55|35484.55|35484.55|35484.55|35484.55|35484.55|35484.55|35484.55|0
1645446430000|2022-02-21 12:27:10|35482.77|35482.77|35481|35481|35482.77|35482.77|35479.22|35479.22|0
1645446440000|2022-02-21 12:27:20|35479.22|35479.22|35479.22|35479.22|35479.22|35479.22|35477.44|35477.44|0
1645446450000|2022-02-21 12:27:30|35474.91|35474.91|35474.91|35474.91|35474.91|35474.91|35474.91|35474.91|0
1645446460000|2022-02-21 12:27:40|35479.22|35479.22|35474.91|35474.91|35479.22|35479.22|35474.91|35474.91|0
1645446470000|2022-02-21 12:27:50|35479.22|35479.22|35479.22|35479.22|35479.22|35479.22|35479.22|35479.22|0
1645446510000|2022-02-21 12:28:30|35477.44|35477.44|35479.22|35479.22|35479.22|35479.22|35477.44|35477.44|0
1645446530000|2022-02-21 12:28:50|35485.3|35485.3|35484.55|35484.55|35487.08|35487.08|35482.77|35482.77|0
1645446550000|2022-02-21 12:29:10|35493.16|35493.16|35493.16|35493.16|35493.16|35493.16|35493.16|35493.16|0
1645446600000|2022-02-21 12:30:00|35484.55|35484.55|35484.55|35484.55|35484.55|35484.55|35484.55|35484.55|0
1645446620000|2022-02-21 12:30:20|35475.94|35475.94|35475.94|35475.94|35475.94|35475.94|35475.94|35475.94|0
1645446630000|2022-02-21 12:30:30|35474.16|35474.16|35466.3|35466.3|35474.16|35474.16|35466.3|35466.3|0
1645446690000|2022-02-21 12:31:30|35462.75|35462.75|35460.97|35460.97|35462.75|35462.75|35460.97|35460.97|0
1645446710000|2022-02-21 12:31:50|35427|35427|35419.13|35419.13|35427|35427|35407.72|35407.72|0
1645446720000|2022-02-21 12:32:00|35422.69|35422.69|35422.69|35422.69|35422.69|35422.69|35422.69|35422.69|0
1645446730000|2022-02-21 12:32:10|35426.24|35426.24|35426.24|35426.24|35426.24|35426.24|35426.24|35426.24|0
1645446740000|2022-02-21 12:32:20|35434.86|35434.86|35443.47|35443.47|35443.47|35443.47|35434.86|35434.86|0
1645446760000|2022-02-21 12:32:40|35447.02|35447.02|35451.33|35451.33|35451.33|35451.33|35447.02|35447.02|0
1645446790000|2022-02-21 12:33:10|35449.55|35449.55|35451.33|35451.33|35451.33|35451.33|35449.55|35449.55|0
1645446800000|2022-02-21 12:33:20|35447.78|35447.78|35447.78|35447.78|35447.78|35447.78|35447.78|35447.78|0
1645446860000|2022-02-21 12:34:20|35446|35446|35446|35446|35446|35446|35446|35446|0
1645446870000|2022-02-21 12:34:30|35437.39|35437.39|35437.39|35437.39|35437.39|35437.39|35437.39|35437.39|0
1645446950000|2022-02-21 12:35:50|35435.61|35435.61|35435.61|35435.61|35435.61|35435.61|35435.61|35435.61|0
1645447010000|2022-02-21 12:36:50|35432.05|35432.05|35432.05|35432.05|35432.05|35432.05|35432.05|35432.05|0
1645447120000|2022-02-21 12:38:40|35427.75|35427.75|35427.75|35427.75|35427.75|35427.75|35427.75|35427.75|0
1645447170000|2022-02-21 12:39:30|35436.36|35436.36|35436.36|35436.36|35436.36|35436.36|35436.36|35436.36|0
1645447180000|2022-02-21 12:39:40|35440.67|35440.67|35444.22|35444.22|35444.22|35444.22|35440.67|35440.67|0
1645447200000|2022-02-21 12:40:00|35435.61|35435.61|35433.83|35433.83|35435.61|35435.61|35433.83|35433.83|0
1645447220000|2022-02-21 12:40:20|35429.52|35429.52|35429.52|35429.52|35429.52|35429.52|35429.52|35429.52|0
1645447230000|2022-02-21 12:40:30|35427.75|35427.75|35427.75|35427.75|35427.75|35427.75|35427.75|35427.75|0
1645447240000|2022-02-21 12:40:40|35423.44|35423.44|35423.44|35423.44|35423.44|35423.44|35423.44|35423.44|0
1645447320000|2022-02-21 12:42:00|35419.13|35419.13|35419.13|35419.13|35419.13|35419.13|35419.13|35419.13|0
1645447350000|2022-02-21 12:42:30|35414.83|35414.83|35414.83|35414.83|35414.83|35414.83|35414.83|35414.83|0
1645447380000|2022-02-21 12:43:00|35410.52|35410.52|35406.22|35406.22|35410.52|35410.52|35406.22|35406.22|0
1645447430000|2022-02-21 12:43:50|35401.91|35401.91|35398.35|35398.35|35401.91|35401.91|35398.35|35398.35|0
1645447440000|2022-02-21 12:44:00|35393.02|35393.02|35375.8|35375.8|35393.02|35393.02|35375.8|35375.8|0
1645447450000|2022-02-21 12:44:10|35370.47|35370.47|35370.47|35370.47|35370.47|35370.47|35370.47|35370.47|0
1645447460000|2022-02-21 12:44:20|35357.55|35357.55|35353.99|35353.99|35357.55|35357.55|35353.99|35353.99|0
1645447470000|2022-02-21 12:44:30|35362.6|35362.6|35365.41|35365.41|35366.16|35366.16|35361.85|35361.85|0
1645447480000|2022-02-21 12:44:40|35374.02|35374.02|35386.94|35386.94|35386.94|35386.94|35374.02|35374.02|0
1645447500000|2022-02-21 12:45:00|35388.72|35388.72|35388.72|35388.72|35388.72|35388.72|35388.72|35388.72|0
1645447520000|2022-02-21 12:45:20|35393.02|35393.02|35397.33|35397.33|35397.33|35397.33|35388.72|35388.72|0
1645447540000|2022-02-21 12:45:40|35401.64|35401.64|35405.94|35405.94|35405.94|35405.94|35401.64|35401.64|0
1645447570000|2022-02-21 12:46:10|35388.72|35388.72|35388.72|35388.72|35388.72|35388.72|35388.72|35388.72|0
1645447580000|2022-02-21 12:46:20|35384.41|35384.41|35384.41|35384.41|35384.41|35384.41|35384.41|35384.41|0
1645447590000|2022-02-21 12:46:30|35380.1|35380.1|35380.1|35380.1|35380.1|35380.1|35380.1|35380.1|0
1645447600000|2022-02-21 12:46:40|35384.41|35384.41|35393.02|35393.02|35393.02|35393.02|35384.41|35384.41|0
1645447620000|2022-02-21 12:47:00|35391.25|35391.25|35391.25|35391.25|35391.25|35391.25|35391.25|35391.25|0
1645447640000|2022-02-21 12:47:20|35382.63|35382.63|35382.63|35382.63|35382.63|35382.63|35382.63|35382.63|0
1645447660000|2022-02-21 12:47:40|35391.25|35391.25|35391.25|35391.25|35391.25|35391.25|35391.25|35391.25|0
1645447670000|2022-02-21 12:47:50|35382.63|35382.63|35382.63|35382.63|35382.63|35382.63|35382.63|35382.63|0
1645447700000|2022-02-21 12:48:20|35378.33|35378.33|35382.63|35382.63|35382.63|35382.63|35378.33|35378.33|0
1645447740000|2022-02-21 12:49:00|35380.86|35380.86|35380.86|35380.86|35382.63|35382.63|35380.86|35380.86|0
1645447750000|2022-02-21 12:49:10|35372.24|35372.24|35372.24|35372.24|35372.24|35372.24|35372.24|35372.24|0
1645447760000|2022-02-21 12:49:20|35367.94|35367.94|35367.94|35367.94|35367.94|35367.94|35367.94|35367.94|0
1645447790000|2022-02-21 12:49:50|35366.16|35366.16|35366.16|35366.16|35366.16|35366.16|35366.16|35366.16|0
1645447800000|2022-02-21 12:50:00|35353.24|35353.24|35353.24|35353.24|35353.24|35353.24|35353.24|35353.24|0
1645447840000|2022-02-21 12:50:40|35357.55|35357.55|35361.85|35361.85|35361.85|35361.85|35357.55|35357.55|0
1645447880000|2022-02-21 12:51:20|35357.55|35357.55|35363.63|35363.63|35363.63|35363.63|35355.77|35355.77|0
1645447910000|2022-02-21 12:51:50|35355.02|35355.02|35355.02|35355.02|35355.02|35355.02|35355.02|35355.02|0
1645447940000|2022-02-21 12:52:20|35350.71|35350.71|35350.71|35350.71|35350.71|35350.71|35350.71|35350.71|0
1645447950000|2022-02-21 12:52:30|35342.1|35342.1|35336.77|35336.77|35342.1|35342.1|35336.77|35336.77|0
1645447960000|2022-02-21 12:52:40|35334.99|35334.99|35334.99|35334.99|35334.99|35334.99|35334.99|35334.99|0
1645448030000|2022-02-21 12:53:50|35343.6|35343.6|35343.6|35343.6|35343.6|35343.6|35343.6|35343.6|0
1645448040000|2022-02-21 12:54:00|35334.99|35334.99|35322.82|35322.82|35334.99|35334.99|35322.82|35322.82|0
1645448080000|2022-02-21 12:54:40|35321.04|35321.04|35326.38|35326.38|35326.38|35326.38|35321.04|35321.04|0
1645448110000|2022-02-21 12:55:10|35330.68|35330.68|35330.68|35330.68|35330.68|35330.68|35330.68|35330.68|0
1645448130000|2022-02-21 12:55:30|35326.38|35326.38|35326.38|35326.38|35326.38|35326.38|35326.38|35326.38|0
1645448150000|2022-02-21 12:55:50|35330.68|35330.68|35330.68|35330.68|35330.68|35330.68|35330.68|35330.68|0
1645448240000|2022-02-21 12:57:20|35332.46|35332.46|35334.99|35334.99|35336.77|35336.77|35332.46|35332.46|0
1645448360000|2022-02-21 12:59:20|35330.68|35330.68|35334.99|35334.99|35334.99|35334.99|35330.68|35330.68|0
1645448380000|2022-02-21 12:59:40|35347.91|35347.91|35347.91|35347.91|35347.91|35347.91|35347.91|35347.91|0
1645448390000|2022-02-21 12:59:50|35344.35|35344.35|35349.68|35349.68|35349.68|35349.68|35344.35|35344.35|0
1645448400000|2022-02-21 13:00:00|35358.3|35358.3|35366.91|35366.91|35366.91|35366.91|35358.3|35358.3|0
1645448460000|2022-02-21 13:01:00|35368.69|35368.69|35374.77|35374.77|35376.55|35376.55|35368.69|35368.69|0
1645448500000|2022-02-21 13:01:40|35379.08|35379.08|35382.63|35382.63|35382.63|35382.63|35379.08|35379.08|0
1645448530000|2022-02-21 13:02:10|35378.33|35378.33|35369.71|35369.71|35378.33|35378.33|35369.71|35369.71|0
1645448630000|2022-02-21 13:03:50|35353.24|35353.24|35353.24|35353.24|35353.24|35353.24|35353.24|35353.24|0
1645448640000|2022-02-21 13:04:00|35355.02|35355.02|35355.02|35355.02|35355.02|35355.02|35355.02|35355.02|0
1645448700000|2022-02-21 13:05:00|35353.24|35353.24|35353.24|35353.24|35353.24|35353.24|35353.24|35353.24|0
1645448730000|2022-02-21 13:05:30|35351.46|35351.46|35351.46|35351.46|35351.46|35351.46|35351.46|35351.46|0
1645448860000|2022-02-21 13:07:40|35342.85|35342.85|35342.85|35342.85|35342.85|35342.85|35342.85|35342.85|0
1645448910000|2022-02-21 13:08:30|35344.63|35344.63|35344.63|35344.63|35344.63|35344.63|35344.63|35344.63|0
1645448930000|2022-02-21 13:08:50|35331.71|35331.71|35328.15|35328.15|35331.71|35331.71|35328.15|35328.15|0
1645448960000|2022-02-21 13:09:20|35323.85|35323.85|35319.54|35319.54|35323.85|35323.85|35315.23|35315.23|0
1645449080000|2022-02-21 13:11:20|35315.23|35315.23|35315.23|35315.23|35315.23|35315.23|35315.23|35315.23|0
1645449100000|2022-02-21 13:11:40|35311.68|35311.68|35311.68|35311.68|35311.68|35311.68|35298.76|35298.76|0
1645449210000|2022-02-21 13:13:30|35303.07|35303.07|35303.07|35303.07|35303.07|35303.07|35303.07|35303.07|0
1645449260000|2022-02-21 13:14:20|35311.68|35311.68|35311.68|35311.68|35311.68|35311.68|35311.68|35311.68|0
1645449290000|2022-02-21 13:14:50|35307.37|35307.37|35307.37|35307.37|35307.37|35307.37|35307.37|35307.37|0
1645449300000|2022-02-21 13:15:00|35311.68|35311.68|35311.68|35311.68|35311.68|35311.68|35311.68|35311.68|0
1645449320000|2022-02-21 13:15:20|35303.07|35303.07|35295.2|35295.2|35303.07|35303.07|35295.2|35295.2|0
1645449340000|2022-02-21 13:15:40|35286.59|35286.59|35295.2|35295.2|35295.2|35295.2|35286.59|35286.59|0
1645449350000|2022-02-21 13:15:50|35286.59|35286.59|35286.59|35286.59|35286.59|35286.59|35286.59|35286.59|0
1645449370000|2022-02-21 13:16:10|35290.9|35290.9|35290.9|35290.9|35290.9|35290.9|35290.9|35290.9|0
1645449390000|2022-02-21 13:16:30|35295.2|35295.2|35295.2|35295.2|35295.2|35295.2|35295.2|35295.2|0
1645449460000|2022-02-21 13:17:40|35290.9|35290.9|35290.9|35290.9|35290.9|35290.9|35290.9|35290.9|0
1645449470000|2022-02-21 13:17:50|35289.12|35289.12|35294.45|35294.45|35294.45|35294.45|35289.12|35289.12|0
1645449480000|2022-02-21 13:18:00|35292.68|35292.68|35288.37|35288.37|35292.68|35292.68|35288.37|35288.37|0
1645449500000|2022-02-21 13:18:20|35284.06|35284.06|35280.51|35280.51|35284.06|35284.06|35280.51|35280.51|0
1645449510000|2022-02-21 13:18:30|35271.9|35271.9|35271.9|35271.9|35271.9|35271.9|35271.9|35271.9|0
1645449530000|2022-02-21 13:18:50|35270.12|35270.12|35252.89|35252.89|35270.12|35270.12|35252.89|35252.89|0
1645449540000|2022-02-21 13:19:00|35257.2|35257.2|35251.11|35251.11|35257.2|35257.2|35251.11|35251.11|0
1645449550000|2022-02-21 13:19:10|35242.5|35242.5|35242.5|35242.5|35242.5|35242.5|35242.5|35242.5|0
1645449560000|2022-02-21 13:19:20|35238.2|35238.2|35214.61|35214.61|35238.2|35238.2|35214.61|35214.61|0
1645449570000|2022-02-21 13:19:30|35218.17|35218.17|35214.61|35214.61|35218.17|35218.17|35214.61|35214.61|0
1645449580000|2022-02-21 13:19:40|35210.31|35210.31|35206|35206|35210.31|35210.31|35206|35206|0
1645449600000|2022-02-21 13:20:00|35201.69|35201.69|35206|35206|35206|35206|35201.69|35201.69|0
1645449610000|2022-02-21 13:20:10|35201.69|35201.69|35201.69|35201.69|35206|35206|35201.69|35201.69|0
1645449620000|2022-02-21 13:20:20|35205.25|35205.25|35193.83|35193.83|35205.25|35205.25|35193.83|35193.83|0
1645449630000|2022-02-21 13:20:30|35185.22|35185.22|35185.22|35185.22|35185.22|35185.22|35185.22|35185.22|0
1645449650000|2022-02-21 13:20:50|35172.3|35172.3|35172.3|35172.3|35172.3|35172.3|35172.3|35172.3|0
1645449670000|2022-02-21 13:21:10|35168.75|35168.75|35168.75|35168.75|35168.75|35168.75|35168.75|35168.75|0
1645449680000|2022-02-21 13:21:20|35160.13|35160.13|35168.75|35168.75|35168.75|35168.75|35160.13|35160.13|0
1645449690000|2022-02-21 13:21:30|35172.3|35172.3|35172.3|35172.3|35172.3|35172.3|35172.3|35172.3|0
1645449720000|2022-02-21 13:22:00|35176.61|35176.61|35178.38|35178.38|35178.38|35178.38|35176.61|35176.61|0
1645449730000|2022-02-21 13:22:10|35180.16|35180.16|35187|35187|35187|35187|35178.38|35178.38|0
1645449740000|2022-02-21 13:22:20|35199.92|35199.92|35199.92|35199.92|35199.92|35199.92|35199.92|35199.92|0
1645449750000|2022-02-21 13:22:30|35212.84|35212.84|35212.84|35212.84|35212.84|35212.84|35212.84|35212.84|0
1645449760000|2022-02-21 13:22:40|35225.76|35225.76|35225.76|35225.76|35225.76|35225.76|35225.76|35225.76|0
1645449770000|2022-02-21 13:22:50|35230.06|35230.06|35230.06|35230.06|35230.06|35230.06|35230.06|35230.06|0
1645449780000|2022-02-21 13:23:00|35221.45|35221.45|35221.45|35221.45|35221.45|35221.45|35221.45|35221.45|0
1645449790000|2022-02-21 13:23:10|35225.76|35225.76|35225.76|35225.76|35225.76|35225.76|35225.76|35225.76|0
1645449800000|2022-02-21 13:23:20|35217.14|35217.14|35217.14|35217.14|35217.14|35217.14|35217.14|35217.14|0
1645449810000|2022-02-21 13:23:30|35212.84|35212.84|35221.45|35221.45|35221.45|35221.45|35212.84|35212.84|0
1645449820000|2022-02-21 13:23:40|35212.84|35212.84|35217.14|35217.14|35217.14|35217.14|35208.53|35208.53|0
1645449830000|2022-02-21 13:23:50|35225.76|35225.76|35225.76|35225.76|35225.76|35225.76|35225.76|35225.76|0
1645449840000|2022-02-21 13:24:00|35221.45|35221.45|35225.76|35225.76|35225.76|35225.76|35221.45|35221.45|0
1645449850000|2022-02-21 13:24:10|35230.06|35230.06|35230.06|35230.06|35230.06|35230.06|35230.06|35230.06|0
1645449870000|2022-02-21 13:24:30|35233.62|35233.62|35231.84|35231.84|35233.62|35233.62|35231.84|35231.84|0
1645449890000|2022-02-21 13:24:50|35244.76|35244.76|35249.06|35249.06|35249.06|35249.06|35244.76|35244.76|0
1645449900000|2022-02-21 13:25:00|35253.37|35253.37|35258.7|35258.7|35258.7|35258.7|35253.37|35253.37|0
1645449940000|2022-02-21 13:25:40|35262.26|35262.26|35262.26|35262.26|35262.26|35262.26|35262.26|35262.26|0
1645449950000|2022-02-21 13:25:50|35283.79|35283.79|35283.79|35283.79|35283.79|35283.79|35283.79|35283.79|0
1645450000000|2022-02-21 13:26:40|35288.1|35288.1|35288.1|35288.1|35288.1|35288.1|35288.1|35288.1|0
1645450010000|2022-02-21 13:26:50|35292.4|35292.4|35301.02|35301.02|35301.02|35301.02|35292.4|35292.4|0
1645450080000|2022-02-21 13:28:00|35296.71|35296.71|35292.4|35292.4|35296.71|35296.71|35292.4|35292.4|0
1645450100000|2022-02-21 13:28:20|35290.63|35290.63|35290.63|35290.63|35290.63|35290.63|35290.63|35290.63|0
1645450140000|2022-02-21 13:29:00|35282.01|35282.01|35282.01|35282.01|35282.01|35282.01|35282.01|35282.01|0
1645450150000|2022-02-21 13:29:10|35269.09|35269.09|35269.09|35269.09|35269.09|35269.09|35269.09|35269.09|0
1645450180000|2022-02-21 13:29:40|35260.48|35260.48|35251.87|35251.87|35260.48|35260.48|35251.87|35251.87|0
1645450190000|2022-02-21 13:29:50|35250.09|35250.09|35250.09|35250.09|35250.09|35250.09|35250.09|35250.09|0
1645450220000|2022-02-21 13:30:20|35241.48|35241.48|35246.54|35246.54|35246.54|35246.54|35237.92|35237.92|0
1645450240000|2022-02-21 13:30:40|35250.09|35250.09|35250.09|35250.09|35250.09|35250.09|35250.09|35250.09|0
1645450290000|2022-02-21 13:31:30|35235.39|35235.39|35235.39|35235.39|35235.39|35235.39|35235.39|35235.39|0
1645450340000|2022-02-21 13:32:20|35231.09|35231.09|35231.09|35231.09|35231.09|35231.09|35231.09|35231.09|0
1645450370000|2022-02-21 13:32:50|35244.01|35244.01|35244.01|35244.01|35244.01|35244.01|35244.01|35244.01|0
1645450380000|2022-02-21 13:33:00|35248.31|35248.31|35248.31|35248.31|35248.31|35248.31|35248.31|35248.31|0
1645450400000|2022-02-21 13:33:20|35252.62|35252.62|35252.62|35252.62|35252.62|35252.62|35252.62|35252.62|0
1645450410000|2022-02-21 13:33:30|35261.23|35261.23|35261.23|35261.23|35261.23|35261.23|35261.23|35261.23|0
1645450420000|2022-02-21 13:33:40|35265.54|35265.54|35265.54|35265.54|35265.54|35265.54|35265.54|35265.54|0
1645450430000|2022-02-21 13:33:50|35252.62|35252.62|35261.23|35261.23|35261.23|35261.23|35252.62|35252.62|0
1645450440000|2022-02-21 13:34:00|35259.45|35259.45|35255.15|35255.15|35259.45|35259.45|35255.15|35255.15|0
1645450450000|2022-02-21 13:34:10|35259.45|35259.45|35259.45|35259.45|35259.45|35259.45|35250.84|35250.84|0
1645450460000|2022-02-21 13:34:20|35250.84|35250.84|35250.84|35250.84|35250.84|35250.84|35250.84|35250.84|0
1645450470000|2022-02-21 13:34:30|35259.45|35259.45|35259.45|35259.45|35259.45|35259.45|35259.45|35259.45|0
1645450510000|2022-02-21 13:35:10|35268.07|35268.07|35268.07|35268.07|35268.07|35268.07|35268.07|35268.07|0
1645450520000|2022-02-21 13:35:20|35266.29|35266.29|35266.29|35266.29|35266.29|35266.29|35266.29|35266.29|0
1645450530000|2022-02-21 13:35:30|35270.6|35270.6|35270.6|35270.6|35270.6|35270.6|35270.6|35270.6|0
1645450540000|2022-02-21 13:35:40|35275.93|35275.93|35288.85|35288.85|35288.85|35288.85|35275.93|35275.93|0
1645450560000|2022-02-21 13:36:00|35280.24|35280.24|35280.24|35280.24|35280.24|35280.24|35280.24|35280.24|0
1645450570000|2022-02-21 13:36:10|35284.54|35284.54|35284.54|35284.54|35284.54|35284.54|35284.54|35284.54|0
1645450580000|2022-02-21 13:36:20|35293.15|35293.15|35293.15|35293.15|35293.15|35293.15|35293.15|35293.15|0
1645450590000|2022-02-21 13:36:30|35288.85|35288.85|35288.85|35288.85|35288.85|35288.85|35288.85|35288.85|0
1645450600000|2022-02-21 13:36:40|35301.77|35301.77|35301.77|35301.77|35301.77|35301.77|35301.77|35301.77|0
1645450610000|2022-02-21 13:36:50|35297.46|35297.46|35297.46|35297.46|35297.46|35297.46|35297.46|35297.46|0
1645450620000|2022-02-21 13:37:00|35288.85|35288.85|35261.23|35261.23|35288.85|35288.85|35259.45|35259.45|0
1645450630000|2022-02-21 13:37:10|35265.54|35265.54|35269.84|35269.84|35269.84|35269.84|35265.54|35265.54|0
1645450650000|2022-02-21 13:37:30|35265.54|35265.54|35265.54|35265.54|35265.54|35265.54|35265.54|35265.54|0
1645450660000|2022-02-21 13:37:40|35256.93|35256.93|35256.93|35256.93|35256.93|35256.93|35256.93|35256.93|0
1645450670000|2022-02-21 13:37:50|35265.54|35265.54|35267.32|35267.32|35269.84|35269.84|35265.54|35265.54|0
1645450680000|2022-02-21 13:38:00|35271.62|35271.62|35271.62|35271.62|35271.62|35271.62|35271.62|35271.62|0
1645450700000|2022-02-21 13:38:20|35267.32|35267.32|35267.32|35267.32|35267.32|35267.32|35267.32|35267.32|0
1645450760000|2022-02-21 13:39:20|35273.4|35273.4|35277.71|35277.71|35277.71|35277.71|35273.4|35273.4|0
1645450770000|2022-02-21 13:39:30|35269.09|35269.09|35269.09|35269.09|35269.09|35269.09|35269.09|35269.09|0
1645450780000|2022-02-21 13:39:40|35260.48|35260.48|35256.17|35256.17|35260.48|35260.48|35256.17|35256.17|0
1645450800000|2022-02-21 13:40:00|35251.87|35251.87|35251.87|35251.87|35251.87|35251.87|35251.87|35251.87|0
1645450810000|2022-02-21 13:40:10|35256.17|35256.17|35260.48|35260.48|35260.48|35260.48|35256.17|35256.17|0
1645450830000|2022-02-21 13:40:30|35251.87|35251.87|35251.87|35251.87|35251.87|35251.87|35251.87|35251.87|0
1645450840000|2022-02-21 13:40:40|35258.98|35258.98|35255.42|35255.42|35258.98|35258.98|35255.42|35255.42|0
1645450850000|2022-02-21 13:40:50|35258.98|35258.98|35282.29|35282.29|35282.29|35282.29|35258.98|35258.98|0
1645450890000|2022-02-21 13:41:30|35280.51|35280.51|35280.51|35280.51|35280.51|35280.51|35280.51|35280.51|0
1645450900000|2022-02-21 13:41:40|35282.29|35282.29|35291.92|35291.92|35291.92|35291.92|35282.29|35282.29|0
1645450920000|2022-02-21 13:42:00|35290.15|35290.15|35290.15|35290.15|35290.15|35290.15|35290.15|35290.15|0
1645450930000|2022-02-21 13:42:10|35294.45|35294.45|35298.01|35298.01|35298.01|35298.01|35294.45|35294.45|0
1645450950000|2022-02-21 13:42:30|35294.45|35294.45|35290.15|35290.15|35294.45|35294.45|35290.15|35290.15|0
1645450960000|2022-02-21 13:42:40|35286.59|35286.59|35286.59|35286.59|35286.59|35286.59|35286.59|35286.59|0
1645451020000|2022-02-21 13:43:40|35290.9|35290.9|35290.9|35290.9|35290.9|35290.9|35290.9|35290.9|0
1645451030000|2022-02-21 13:43:50|35295.2|35295.2|35307.37|35307.37|35307.37|35307.37|35295.2|35295.2|0
1645451040000|2022-02-21 13:44:00|35303.07|35303.07|35303.07|35303.07|35303.07|35303.07|35303.07|35303.07|0
1645451050000|2022-02-21 13:44:10|35290.15|35290.15|35290.15|35290.15|35290.15|35290.15|35290.15|35290.15|0
1645451070000|2022-02-21 13:44:30|35285.84|35285.84|35272.92|35272.92|35285.84|35285.84|35272.92|35272.92|0
1645451080000|2022-02-21 13:44:40|35277.23|35277.23|35270.12|35270.12|35277.23|35277.23|35270.12|35270.12|0
1645451110000|2022-02-21 13:45:10|35265.81|35265.81|35269.37|35269.37|35269.37|35269.37|35265.81|35265.81|0
1645451130000|2022-02-21 13:45:30|35265.06|35265.06|35260.75|35260.75|35265.06|35265.06|35252.89|35252.89|0
1645451170000|2022-02-21 13:46:10|35262.53|35262.53|35262.53|35262.53|35262.53|35262.53|35262.53|35262.53|0
1645451200000|2022-02-21 13:46:40|35258.98|35258.98|35258.98|35258.98|35258.98|35258.98|35258.98|35258.98|0
1645451210000|2022-02-21 13:46:50|35254.67|35254.67|35254.67|35254.67|35254.67|35254.67|35254.67|35254.67|0
1645451220000|2022-02-21 13:47:00|35250.36|35250.36|35252.14|35252.14|35256.45|35256.45|35250.36|35250.36|0
1645451250000|2022-02-21 13:47:30|35250.36|35250.36|35250.36|35250.36|35250.36|35250.36|35250.36|35250.36|0
1645451260000|2022-02-21 13:47:40|35254.67|35254.67|35246.06|35246.06|35254.67|35254.67|35246.06|35246.06|0
1645451280000|2022-02-21 13:48:00|35260.75|35260.75|35262.53|35262.53|35262.53|35262.53|35260.75|35260.75|0
1645451300000|2022-02-21 13:48:20|35266.84|35266.84|35258.22|35258.22|35266.84|35266.84|35258.22|35258.22|0
1645451320000|2022-02-21 13:48:40|35266.84|35266.84|35266.84|35266.84|35266.84|35266.84|35266.84|35266.84|0
1645451340000|2022-02-21 13:49:00|35268.61|35268.61|35268.61|35268.61|35268.61|35268.61|35268.61|35268.61|0
1645451380000|2022-02-21 13:49:40|35272.17|35272.17|35268.61|35268.61|35272.17|35272.17|35268.61|35268.61|0
1645451410000|2022-02-21 13:50:10|35264.31|35264.31|35264.31|35264.31|35264.31|35264.31|35264.31|35264.31|0
1645451440000|2022-02-21 13:50:40|35268.61|35268.61|35268.61|35268.61|35268.61|35268.61|35268.61|35268.61|0
1645451460000|2022-02-21 13:51:00|35266.84|35266.84|35266.84|35266.84|35266.84|35266.84|35266.84|35266.84|0
1645451480000|2022-02-21 13:51:20|35265.06|35265.06|35243.53|35243.53|35265.06|35265.06|35243.53|35243.53|0
1645451490000|2022-02-21 13:51:30|35247.83|35247.83|35247.83|35247.83|35247.83|35247.83|35247.83|35247.83|0
1645451500000|2022-02-21 13:51:40|35249.61|35249.61|35249.61|35249.61|35249.61|35249.61|35249.61|35249.61|0
1645451520000|2022-02-21 13:52:00|35241|35241|35241|35241|35241|35241|35241|35241|0
1645451540000|2022-02-21 13:52:20|35237.44|35237.44|35233.14|35233.14|35237.44|35237.44|35233.14|35233.14|0
1645451560000|2022-02-21 13:52:40|35228.83|35228.83|35224.52|35224.52|35228.83|35228.83|35224.52|35224.52|0
1645451570000|2022-02-21 13:52:50|35219.19|35219.19|35219.19|35219.19|35219.19|35219.19|35219.19|35219.19|0
1645451580000|2022-02-21 13:53:00|35222.75|35222.75|35222.75|35222.75|35222.75|35222.75|35222.75|35222.75|0
1645451600000|2022-02-21 13:53:20|35214.13|35214.13|35208.8|35208.8|35214.13|35214.13|35208.8|35208.8|0
1645451640000|2022-02-21 13:54:00|35204.5|35204.5|35204.5|35204.5|35217.42|35217.42|35204.5|35204.5|0
1645451650000|2022-02-21 13:54:10|35200.19|35200.19|35200.19|35200.19|35204.5|35204.5|35200.19|35200.19|0
1645451660000|2022-02-21 13:54:20|35203.74|35203.74|35208.05|35208.05|35212.36|35212.36|35203.74|35203.74|0
1645451670000|2022-02-21 13:54:30|35212.36|35212.36|35208.05|35208.05|35212.36|35212.36|35208.05|35208.05|0
1645451680000|2022-02-21 13:54:40|35212.36|35212.36|35212.36|35212.36|35212.36|35212.36|35212.36|35212.36|0
1645451700000|2022-02-21 13:55:00|35199.44|35199.44|35195.13|35195.13|35199.44|35199.44|35195.13|35195.13|0
1645451710000|2022-02-21 13:55:10|35199.44|35199.44|35195.13|35195.13|35199.44|35199.44|35195.13|35195.13|0
1645451750000|2022-02-21 13:55:50|35203.74|35203.74|35188.29|35188.29|35233.41|35233.41|35188.29|35188.29|0
1645451760000|2022-02-21 13:56:00|35183.99|35183.99|35213.38|35213.38|35217.69|35217.69|35183.99|35183.99|0
1645451770000|2022-02-21 13:56:10|35217.69|35217.69|35215.16|35215.16|35223.77|35223.77|35215.16|35215.16|0
1645451780000|2022-02-21 13:56:20|35219.47|35219.47|35219.47|35219.47|35219.47|35219.47|35217.69|35217.69|0
1645451790000|2022-02-21 13:56:30|35221.24|35221.24|35242.77|35242.77|35242.77|35242.77|35221.24|35221.24|0
1645451800000|2022-02-21 13:56:40|35247.08|35247.08|35250.64|35250.64|35254.94|35254.94|35242.77|35242.77|0
1645451820000|2022-02-21 13:57:00|35246.33|35246.33|35250.64|35250.64|35250.64|35250.64|35246.33|35246.33|0
1645451830000|2022-02-21 13:57:10|35259.25|35259.25|35267.86|35267.86|35267.86|35267.86|35259.25|35259.25|0
1645451840000|2022-02-21 13:57:20|35271.42|35271.42|35223.77|35223.77|35271.42|35271.42|35223.77|35223.77|0
1645451860000|2022-02-21 13:57:40|35221.99|35221.99|35221.99|35221.99|35221.99|35221.99|35221.99|35221.99|0
1645451870000|2022-02-21 13:57:50|35213.38|35213.38|35217.69|35217.69|35217.69|35217.69|35213.38|35213.38|0
1645451880000|2022-02-21 13:58:00|35209.08|35209.08|35221.99|35221.99|35221.99|35221.99|35209.08|35209.08|0
1645451890000|2022-02-21 13:58:10|35223.77|35223.77|35247.08|35247.08|35247.08|35247.08|35223.77|35223.77|0
1645451900000|2022-02-21 13:58:20|35251.39|35251.39|35242.77|35242.77|35251.39|35251.39|35242.77|35242.77|0
1645451910000|2022-02-21 13:58:30|35251.39|35251.39|35261.03|35261.03|35263.56|35263.56|35246.33|35246.33|0
1645451930000|2022-02-21 13:58:50|35252.41|35252.41|35235.19|35235.19|35252.41|35252.41|35235.19|35235.19|0
1645451960000|2022-02-21 13:59:20|35228.08|35228.08|35219.47|35219.47|35228.08|35228.08|35219.47|35219.47|0
1645451970000|2022-02-21 13:59:30|35223.77|35223.77|35223.77|35223.77|35223.77|35223.77|35223.77|35223.77|0
1645451980000|2022-02-21 13:59:40|35228.08|35228.08|35228.08|35228.08|35228.08|35228.08|35228.08|35228.08|0
1645452000000|2022-02-21 14:00:00|35231.63|35231.63|35231.63|35231.63|35231.63|35231.63|35231.63|35231.63|0
1645452040000|2022-02-21 14:00:40|35229.86|35229.86|35246.33|35246.33|35247.08|35247.08|35229.86|35229.86|0
1645452060000|2022-02-21 14:01:00|35248.11|35248.11|35248.11|35248.11|35248.11|35248.11|35248.11|35248.11|0
1645452080000|2022-02-21 14:01:20|35256.72|35256.72|35256.72|35256.72|35256.72|35256.72|35256.72|35256.72|0
1645452110000|2022-02-21 14:01:50|35261.03|35261.03|35248.11|35248.11|35261.03|35261.03|35248.11|35248.11|0
1645452130000|2022-02-21 14:02:10|35243.8|35243.8|35243.8|35243.8|35243.8|35243.8|35243.8|35243.8|0
1645452140000|2022-02-21 14:02:20|35239.49|35239.49|35234.16|35234.16|35239.49|35239.49|35234.16|35234.16|0
1645452150000|2022-02-21 14:02:30|35225.55|35225.55|35225.55|35225.55|35225.55|35225.55|35225.55|35225.55|0
1645452210000|2022-02-21 14:03:30|35229.86|35229.86|35229.86|35229.86|35229.86|35229.86|35229.86|35229.86|0
1645452240000|2022-02-21 14:04:00|35238.47|35238.47|35238.47|35238.47|35238.47|35238.47|35238.47|35238.47|0
1645452250000|2022-02-21 14:04:10|35236.69|35236.69|35236.69|35236.69|35236.69|35236.69|35236.69|35236.69|0
1645452260000|2022-02-21 14:04:20|35232.38|35232.38|35232.38|35232.38|35232.38|35232.38|35232.38|35232.38|0
1645452280000|2022-02-21 14:04:40|35223.77|35223.77|35221.99|35221.99|35223.77|35223.77|35221.99|35221.99|0
1645452310000|2022-02-21 14:05:10|35217.69|35217.69|35217.69|35217.69|35217.69|35217.69|35217.69|35217.69|0
1645452320000|2022-02-21 14:05:20|35213.38|35213.38|35213.38|35213.38|35213.38|35213.38|35213.38|35213.38|0
1645452330000|2022-02-21 14:05:30|35209.08|35209.08|35188.29|35188.29|35209.08|35209.08|35188.29|35188.29|0
1645452340000|2022-02-21 14:05:40|35171.07|35171.07|35171.07|35171.07|35171.07|35171.07|35171.07|35171.07|0
1645452360000|2022-02-21 14:06:00|35166.76|35166.76|35162.46|35162.46|35166.76|35166.76|35162.46|35162.46|0
1645452380000|2022-02-21 14:06:20|35157.12|35157.12|35161.43|35161.43|35161.43|35161.43|35157.12|35157.12|0
1645452390000|2022-02-21 14:06:30|35157.12|35157.12|35151.04|35151.04|35157.12|35157.12|35151.04|35151.04|0
1645452440000|2022-02-21 14:07:20|35146.73|35146.73|35142.43|35142.43|35146.73|35146.73|35142.43|35142.43|0
1645452450000|2022-02-21 14:07:30|35140.65|35140.65|35140.65|35140.65|35140.65|35140.65|35140.65|35140.65|0
1645452480000|2022-02-21 14:08:00|35144.21|35144.21|35144.21|35144.21|35144.21|35144.21|35144.21|35144.21|0
1645452510000|2022-02-21 14:08:30|35148.51|35148.51|35154.6|35154.6|35154.6|35154.6|35148.51|35148.51|0
1645452520000|2022-02-21 14:08:40|35156.37|35156.37|35156.37|35156.37|35156.37|35156.37|35156.37|35156.37|0
1645452530000|2022-02-21 14:08:50|35160.68|35160.68|35160.68|35160.68|35160.68|35160.68|35160.68|35160.68|0
1645452550000|2022-02-21 14:09:10|35156.37|35156.37|35156.37|35156.37|35156.37|35156.37|35156.37|35156.37|0
1645452570000|2022-02-21 14:09:30|35160.68|35160.68|35160.68|35160.68|35160.68|35160.68|35160.68|35160.68|0
1645452600000|2022-02-21 14:10:00|35169.29|35169.29|35164.99|35164.99|35173.6|35173.6|35164.99|35164.99|0
1645452660000|2022-02-21 14:11:00|35169.29|35169.29|35173.6|35173.6|35173.6|35173.6|35169.29|35169.29|0
1645452670000|2022-02-21 14:11:10|35160.68|35160.68|35156.37|35156.37|35160.68|35160.68|35156.37|35156.37|0
1645452710000|2022-02-21 14:11:50|35154.6|35154.6|35160.68|35160.68|35167.51|35167.51|35154.6|35154.6|0
1645452720000|2022-02-21 14:12:00|35156.37|35156.37|35164.99|35164.99|35164.99|35164.99|35156.37|35156.37|0
1645452730000|2022-02-21 14:12:10|35156.37|35156.37|35156.37|35156.37|35156.37|35156.37|35156.37|35156.37|0
1645452770000|2022-02-21 14:12:50|35164.99|35164.99|35164.99|35164.99|35164.99|35164.99|35164.99|35164.99|0
1645452800000|2022-02-21 14:13:20|35171.07|35171.07|35171.07|35171.07|35171.07|35171.07|35171.07|35171.07|0
1645452830000|2022-02-21 14:13:50|35169.29|35169.29|35169.29|35169.29|35169.29|35169.29|35169.29|35169.29|0
1645452870000|2022-02-21 14:14:30|35172.85|35172.85|35177.15|35177.15|35177.15|35177.15|35172.85|35172.85|0
1645452900000|2022-02-21 14:15:00|35180.71|35180.71|35183.24|35183.24|35185.01|35185.01|35180.71|35180.71|0
1645452910000|2022-02-21 14:15:10|35185.01|35185.01|35186.79|35186.79|35186.79|35186.79|35185.01|35185.01|0
1645452930000|2022-02-21 14:15:30|35185.01|35185.01|35189.32|35189.32|35197.93|35197.93|35185.01|35185.01|0
1645452940000|2022-02-21 14:15:40|35187.54|35187.54|35181.19|35181.19|35187.54|35187.54|35178.66|35178.66|0
1645452950000|2022-02-21 14:15:50|35182.96|35182.96|35182.96|35182.96|35182.96|35182.96|35182.96|35182.96|0
1645452960000|2022-02-21 14:16:00|35187.27|35187.27|35187.27|35187.27|35187.27|35187.27|35187.27|35187.27|0
1645453030000|2022-02-21 14:17:10|35189.05|35189.05|35187.27|35187.27|35189.05|35189.05|35187.27|35187.27|0
1645453040000|2022-02-21 14:17:20|35185.49|35185.49|35185.49|35185.49|35185.49|35185.49|35185.49|35185.49|0
1645453060000|2022-02-21 14:17:40|35181.19|35181.19|35176.88|35176.88|35181.19|35181.19|35176.88|35176.88|0
1645453070000|2022-02-21 14:17:50|35163.96|35163.96|35162.18|35162.18|35163.96|35163.96|35162.18|35162.18|0
1645453110000|2022-02-21 14:18:30|35160.41|35160.41|35160.41|35160.41|35160.41|35160.41|35160.41|35160.41|0
1645453120000|2022-02-21 14:18:40|35156.1|35156.1|35156.1|35156.1|35156.1|35156.1|35156.1|35156.1|0
1645453140000|2022-02-21 14:19:00|35152.54|35152.54|35152.54|35152.54|35152.54|35152.54|35152.54|35152.54|0
1645453150000|2022-02-21 14:19:10|35154.32|35154.32|35154.32|35154.32|35154.32|35154.32|35154.32|35154.32|0
1645453170000|2022-02-21 14:19:30|35158.63|35158.63|35124.18|35124.18|35158.63|35158.63|35115.56|35115.56|0
1645453220000|2022-02-21 14:20:20|35115.56|35115.56|35103.4|35103.4|35115.56|35115.56|35103.4|35103.4|0
1645453260000|2022-02-21 14:21:00|35086.17|35086.17|35086.17|35086.17|35086.17|35086.17|35086.17|35086.17|0
1645453270000|2022-02-21 14:21:10|35087.95|35087.95|35087.95|35087.95|35092.25|35092.25|35087.95|35087.95|0
1645453280000|2022-02-21 14:21:20|35100.87|35100.87|35105.17|35105.17|35105.17|35105.17|35100.87|35100.87|0
1645453310000|2022-02-21 14:21:50|35109.48|35109.48|35121.65|35121.65|35121.65|35121.65|35109.48|35109.48|0
1645453370000|2022-02-21 14:22:50|35118.09|35118.09|35118.09|35118.09|35118.09|35118.09|35118.09|35118.09|0
1645453380000|2022-02-21 14:23:00|35126.71|35126.71|35135.32|35135.32|35135.32|35135.32|35126.71|35126.71|0
1645453400000|2022-02-21 14:23:20|35138.87|35138.87|35138.87|35138.87|35138.87|35138.87|35138.87|35138.87|0
1645453410000|2022-02-21 14:23:30|35143.18|35143.18|35143.18|35143.18|35143.18|35143.18|35143.18|35143.18|0
1645453430000|2022-02-21 14:23:50|35156.1|35156.1|35156.1|35156.1|35156.1|35156.1|35156.1|35156.1|0
1645453440000|2022-02-21 14:24:00|35151.79|35151.79|35151.79|35151.79|35151.79|35151.79|35151.79|35151.79|0
1645453480000|2022-02-21 14:24:40|35156.1|35156.1|35156.1|35156.1|35156.1|35156.1|35156.1|35156.1|0
1645453520000|2022-02-21 14:25:20|35160.41|35160.41|35158.63|35158.63|35160.41|35160.41|35158.63|35158.63|0
1645453540000|2022-02-21 14:25:40|35167.24|35167.24|35167.24|35167.24|35167.24|35167.24|35167.24|35167.24|0
1645453570000|2022-02-21 14:26:10|35175.85|35175.85|35175.85|35175.85|35175.85|35175.85|35175.85|35175.85|0
1645453580000|2022-02-21 14:26:20|35177.63|35177.63|35177.63|35177.63|35177.63|35177.63|35177.63|35177.63|0
1645453590000|2022-02-21 14:26:30|35169.02|35169.02|35169.02|35169.02|35169.02|35169.02|35169.02|35169.02|0
1645453610000|2022-02-21 14:26:50|35173.33|35173.33|35173.33|35173.33|35173.33|35173.33|35173.33|35173.33|0
1645453640000|2022-02-21 14:27:20|35177.63|35177.63|35177.63|35177.63|35177.63|35177.63|35177.63|35177.63|0
1645453660000|2022-02-21 14:27:40|35181.94|35181.94|35186.24|35186.24|35186.24|35186.24|35181.94|35181.94|0
1645453740000|2022-02-21 14:29:00|35190.55|35190.55|35181.94|35181.94|35190.55|35190.55|35181.94|35181.94|0
1645453750000|2022-02-21 14:29:10|35183.72|35183.72|35185.49|35185.49|35187.27|35187.27|35183.72|35183.72|0
1645453790000|2022-02-21 14:29:50|35194.11|35194.11|35194.11|35194.11|35194.11|35194.11|35194.11|35194.11|0
1645453800000|2022-02-21 14:30:00|35198.41|35198.41|35194.11|35194.11|35207.03|35207.03|35194.11|35194.11|0
1645453880000|2022-02-21 14:31:20|35192.33|35192.33|35194.11|35194.11|35194.11|35194.11|35192.33|35192.33|0
1645453890000|2022-02-21 14:31:30|35185.49|35185.49|35181.19|35181.19|35185.49|35185.49|35179.41|35179.41|0
1645453900000|2022-02-21 14:31:40|35179.41|35179.41|35181.94|35181.94|35183.72|35183.72|35179.41|35179.41|0
1645453910000|2022-02-21 14:31:50|35183.72|35183.72|35185.49|35185.49|35185.49|35185.49|35183.72|35183.72|0
1645453920000|2022-02-21 14:32:00|35187.27|35187.27|35187.27|35187.27|35187.27|35187.27|35187.27|35187.27|0
1645453950000|2022-02-21 14:32:30|35182.96|35182.96|35182.96|35182.96|35182.96|35182.96|35182.96|35182.96|0
1645453970000|2022-02-21 14:32:50|35187.27|35187.27|35187.27|35187.27|35187.27|35187.27|35187.27|35187.27|0
1645453980000|2022-02-21 14:33:00|35195.13|35195.13|35195.13|35195.13|35195.13|35195.13|35195.13|35195.13|0
1645453990000|2022-02-21 14:33:10|35203.74|35203.74|35203.74|35203.74|35203.74|35203.74|35203.74|35203.74|0
1645454000000|2022-02-21 14:33:20|35199.44|35199.44|35199.44|35199.44|35199.44|35199.44|35199.44|35199.44|0
1645454040000|2022-02-21 14:34:00|35206.55|35206.55|35206.55|35206.55|35206.55|35206.55|35206.55|35206.55|0
1645454060000|2022-02-21 14:34:20|35210.85|35210.85|35210.85|35210.85|35210.85|35210.85|35210.85|35210.85|0
1645454110000|2022-02-21 14:35:10|35219.47|35219.47|35228.08|35228.08|35228.08|35228.08|35219.47|35219.47|0
1645454120000|2022-02-21 14:35:20|35232.38|35232.38|35236.69|35236.69|35236.69|35236.69|35232.38|35232.38|0
1645454140000|2022-02-21 14:35:40|35233.14|35233.14|35233.14|35233.14|35233.14|35233.14|35233.14|35233.14|0
1645454180000|2022-02-21 14:36:20|35241.75|35241.75|35241.75|35241.75|35241.75|35241.75|35241.75|35241.75|0
1645454190000|2022-02-21 14:36:30|35250.36|35250.36|35250.36|35250.36|35250.36|35250.36|35250.36|35250.36|0
1645454200000|2022-02-21 14:36:40|35258.98|35258.98|35258.98|35258.98|35258.98|35258.98|35258.98|35258.98|0
1645454210000|2022-02-21 14:36:50|35250.36|35250.36|35250.36|35250.36|35250.36|35250.36|35250.36|35250.36|0
1645454230000|2022-02-21 14:37:10|35241.75|35241.75|35246.06|35246.06|35246.06|35246.06|35241.75|35241.75|0
1645454240000|2022-02-21 14:37:20|35241.75|35241.75|35241.75|35241.75|35241.75|35241.75|35241.75|35241.75|0
1645454260000|2022-02-21 14:37:40|35246.06|35246.06|35250.36|35250.36|35250.36|35250.36|35246.06|35246.06|0
1645454290000|2022-02-21 14:38:10|35253.92|35253.92|35256.45|35256.45|35260|35260|35253.92|35253.92|0
1645454300000|2022-02-21 14:38:20|35254.67|35254.67|35260|35260|35260|35260|35254.67|35254.67|0
1645454320000|2022-02-21 14:38:40|35258.22|35258.22|35258.22|35258.22|35258.22|35258.22|35258.22|35258.22|0
1645454330000|2022-02-21 14:38:50|35262.53|35262.53|35262.53|35262.53|35262.53|35262.53|35262.53|35262.53|0
1645454340000|2022-02-21 14:39:00|35264.31|35264.31|35270.39|35270.39|35270.39|35270.39|35264.31|35264.31|0
1645454350000|2022-02-21 14:39:10|35279|35279|35279|35279|35279|35279|35279|35279|0
1645454360000|2022-02-21 14:39:20|35284.34|35284.34|35284.34|35284.34|35284.34|35284.34|35284.34|35284.34|0
1645454370000|2022-02-21 14:39:30|35292.95|35292.95|35297.26|35297.26|35297.26|35297.26|35292.95|35292.95|0
1645454380000|2022-02-21 14:39:40|35310.17|35310.17|35310.17|35310.17|35310.17|35310.17|35310.17|35310.17|0
1645454390000|2022-02-21 14:39:50|35305.87|35305.87|35307.65|35307.65|35307.65|35307.65|35305.87|35305.87|0
1645454410000|2022-02-21 14:40:10|35311.95|35311.95|35311.95|35311.95|35311.95|35311.95|35311.95|35311.95|0
1645454450000|2022-02-21 14:40:50|35299.03|35299.03|35299.03|35299.03|35299.03|35299.03|35299.03|35299.03|0
1645454470000|2022-02-21 14:41:10|35300.81|35300.81|35300.81|35300.81|35300.81|35300.81|35300.81|35300.81|0
1645454490000|2022-02-21 14:41:30|35305.12|35305.12|35305.12|35305.12|35305.12|35305.12|35305.12|35305.12|0
1645454540000|2022-02-21 14:42:20|35296.5|35296.5|35290.42|35290.42|35296.5|35296.5|35290.42|35290.42|0
1645454560000|2022-02-21 14:42:40|35281.81|35281.81|35281.81|35281.81|35281.81|35281.81|35281.81|35281.81|0
1645454570000|2022-02-21 14:42:50|35286.11|35286.11|35286.11|35286.11|35286.11|35286.11|35286.11|35286.11|0
1645454600000|2022-02-21 14:43:20|35281.81|35281.81|35262.8|35262.8|35281.81|35281.81|35262.8|35262.8|0
1645454620000|2022-02-21 14:43:40|35258.5|35258.5|35258.5|35258.5|35258.5|35258.5|35258.5|35258.5|0
1645454630000|2022-02-21 14:43:50|35262.8|35262.8|35262.8|35262.8|35262.8|35262.8|35262.8|35262.8|0
1645454670000|2022-02-21 14:44:30|35259.25|35259.25|35259.25|35259.25|35259.25|35259.25|35259.25|35259.25|0
1645454680000|2022-02-21 14:44:40|35254.94|35254.94|35250.64|35250.64|35254.94|35254.94|35250.64|35250.64|0
1645454710000|2022-02-21 14:45:10|35246.33|35246.33|35246.33|35246.33|35246.33|35246.33|35246.33|35246.33|0
1645454740000|2022-02-21 14:45:40|35237.72|35237.72|35237.72|35237.72|35237.72|35237.72|35237.72|35237.72|0
1645454770000|2022-02-21 14:46:10|35224.8|35224.8|35224.8|35224.8|35224.8|35224.8|35224.8|35224.8|0
1645454790000|2022-02-21 14:46:30|35210.1|35210.1|35208.32|35208.32|35210.1|35210.1|35204.02|35204.02|0
1645454830000|2022-02-21 14:47:10|35210.1|35210.1|35210.1|35210.1|35210.1|35210.1|35210.1|35210.1|0
1645454840000|2022-02-21 14:47:20|35205.79|35205.79|35205.79|35205.79|35205.79|35205.79|35205.79|35205.79|0
1645454850000|2022-02-21 14:47:30|35210.1|35210.1|35218.71|35218.71|35218.71|35218.71|35210.1|35210.1|0
1645454900000|2022-02-21 14:48:20|35231.63|35231.63|35235.94|35235.94|35235.94|35235.94|35231.63|35231.63|0
1645454910000|2022-02-21 14:48:30|35240.25|35240.25|35240.25|35240.25|35240.25|35240.25|35240.25|35240.25|0
1645454930000|2022-02-21 14:48:50|35235.94|35235.94|35232.38|35232.38|35235.94|35235.94|35232.38|35232.38|0
1645454940000|2022-02-21 14:49:00|35236.69|35236.69|35241|35241|35245.3|35245.3|35232.38|35232.38|0
1645454950000|2022-02-21 14:49:10|35236.69|35236.69|35236.69|35236.69|35236.69|35236.69|35236.69|35236.69|0
1645455010000|2022-02-21 14:50:10|35241|35241|35245.3|35245.3|35245.3|35245.3|35241|35241|0
1645455030000|2022-02-21 14:50:30|35241.75|35241.75|35241.75|35241.75|35241.75|35241.75|35241.75|35241.75|0
1645455040000|2022-02-21 14:50:40|35246.06|35246.06|35252.14|35252.14|35252.14|35252.14|35246.06|35246.06|0
1645455050000|2022-02-21 14:50:50|35253.92|35253.92|35258.22|35258.22|35258.22|35258.22|35253.92|35253.92|0
1645455070000|2022-02-21 14:51:10|35262.53|35262.53|35266.84|35266.84|35266.84|35266.84|35262.53|35262.53|0
1645455080000|2022-02-21 14:51:20|35262.53|35262.53|35266.84|35266.84|35266.84|35266.84|35262.53|35262.53|0
1645455090000|2022-02-21 14:51:30|35258.22|35258.22|35258.22|35258.22|35258.22|35258.22|35258.22|35258.22|0
1645455120000|2022-02-21 14:52:00|35262.53|35262.53|35262.53|35262.53|35262.53|35262.53|35262.53|35262.53|0
1645455180000|2022-02-21 14:53:00|35266.84|35266.84|35271.14|35271.14|35271.14|35271.14|35266.84|35266.84|0
1645455190000|2022-02-21 14:53:10|35275.45|35275.45|35279|35279|35279|35279|35275.45|35275.45|0
1645455200000|2022-02-21 14:53:20|35283.31|35283.31|35283.31|35283.31|35283.31|35283.31|35283.31|35283.31|0
1645455210000|2022-02-21 14:53:30|35287.62|35287.62|35287.62|35287.62|35287.62|35287.62|35287.62|35287.62|0
1645455230000|2022-02-21 14:53:50|35283.31|35283.31|35277.23|35277.23|35283.31|35283.31|35277.23|35277.23|0
1645455240000|2022-02-21 14:54:00|35272.92|35272.92|35277.23|35277.23|35277.23|35277.23|35272.92|35272.92|0
1645455250000|2022-02-21 14:54:10|35272.92|35272.92|35272.92|35272.92|35272.92|35272.92|35272.92|35272.92|0
1645455260000|2022-02-21 14:54:20|35268.61|35268.61|35272.92|35272.92|35272.92|35272.92|35268.61|35268.61|0
1645455270000|2022-02-21 14:54:30|35277.23|35277.23|35277.23|35277.23|35277.23|35277.23|35277.23|35277.23|0
1645455320000|2022-02-21 14:55:20|35272.92|35272.92|35268.61|35268.61|35272.92|35272.92|35268.61|35268.61|0
1645455340000|2022-02-21 14:55:40|35272.92|35272.92|35272.92|35272.92|35272.92|35272.92|35272.92|35272.92|0
1645455350000|2022-02-21 14:55:50|35268.61|35268.61|35268.61|35268.61|35268.61|35268.61|35268.61|35268.61|0
1645455360000|2022-02-21 14:56:00|35272.92|35272.92|35274.7|35274.7|35274.7|35274.7|35272.92|35272.92|0
1645455400000|2022-02-21 14:56:40|35270.39|35270.39|35270.39|35270.39|35270.39|35270.39|35270.39|35270.39|0
1645455420000|2022-02-21 14:57:00|35268.61|35268.61|35268.61|35268.61|35268.61|35268.61|35268.61|35268.61|0
1645455430000|2022-02-21 14:57:10|35270.39|35270.39|35270.39|35270.39|35270.39|35270.39|35270.39|35270.39|0
1645455460000|2022-02-21 14:57:40|35283.31|35283.31|35283.31|35283.31|35283.31|35283.31|35279|35279|0
1645455520000|2022-02-21 14:58:40|35279|35279|35279|35279|35279|35279|35279|35279|0
1645455540000|2022-02-21 14:59:00|35287.62|35287.62|35291.92|35291.92|35291.92|35291.92|35287.62|35287.62|0
1645455570000|2022-02-21 14:59:30|35283.31|35283.31|35274.7|35274.7|35283.31|35283.31|35266.08|35266.08|0
1645455590000|2022-02-21 14:59:50|35261.78|35261.78|35261.78|35261.78|35261.78|35261.78|35261.78|35261.78|0
1645455600000|2022-02-21 15:00:00|35253.17|35253.17|35244.55|35244.55|35253.17|35253.17|35240.25|35240.25|0
1645455610000|2022-02-21 15:00:10|35248.86|35248.86|35266.08|35266.08|35266.08|35266.08|35248.86|35248.86|0
1645455620000|2022-02-21 15:00:20|35261.78|35261.78|35257.47|35257.47|35261.78|35261.78|35257.47|35257.47|0
1645455650000|2022-02-21 15:00:50|35248.86|35248.86|35238.47|35238.47|35248.86|35248.86|35234.16|35234.16|0
1645455670000|2022-02-21 15:01:10|35234.91|35234.91|35234.91|35234.91|35234.91|35234.91|35234.91|35234.91|0
1645455680000|2022-02-21 15:01:20|35239.22|35239.22|35239.22|35239.22|35239.22|35239.22|35239.22|35239.22|0
1645455710000|2022-02-21 15:01:50|35241|35241|35241|35241|35241|35241|35241|35241|0
1645455730000|2022-02-21 15:02:10|35236.69|35236.69|35236.69|35236.69|35236.69|35236.69|35228.08|35228.08|0
1645455740000|2022-02-21 15:02:20|35241|35241|35241|35241|35241|35241|35241|35241|0
1645455810000|2022-02-21 15:03:30|35245.3|35245.3|35243.53|35243.53|35245.3|35245.3|35243.53|35243.53|0
1645455830000|2022-02-21 15:03:50|35239.22|35239.22|35243.53|35243.53|35243.53|35243.53|35239.22|35239.22|0
1645455850000|2022-02-21 15:04:10|35239.97|35239.97|35239.97|35239.97|35239.97|35239.97|35239.97|35239.97|0
1645455920000|2022-02-21 15:05:20|35244.28|35244.28|35248.59|35248.59|35248.59|35248.59|35244.28|35244.28|0
1645455930000|2022-02-21 15:05:30|35252.89|35252.89|35256.45|35256.45|35256.45|35256.45|35252.89|35252.89|0
1645455940000|2022-02-21 15:05:40|35258.22|35258.22|35258.22|35258.22|35258.22|35258.22|35258.22|35258.22|0
1645455950000|2022-02-21 15:05:50|35271.14|35271.14|35271.14|35271.14|35271.14|35271.14|35271.14|35271.14|0
1645455960000|2022-02-21 15:06:00|35266.84|35266.84|35281.53|35281.53|35281.53|35281.53|35266.84|35266.84|0
1645455970000|2022-02-21 15:06:10|35285.84|35285.84|35285.84|35285.84|35285.84|35285.84|35285.84|35285.84|0
1645455980000|2022-02-21 15:06:20|35277.23|35277.23|35277.23|35277.23|35277.23|35277.23|35277.23|35277.23|0
1645456010000|2022-02-21 15:06:50|35272.92|35272.92|35268.61|35268.61|35272.92|35272.92|35268.61|35268.61|0
1645456040000|2022-02-21 15:07:20|35277.23|35277.23|35277.23|35277.23|35277.23|35277.23|35277.23|35277.23|0
1645456050000|2022-02-21 15:07:30|35279|35279|35279|35279|35279|35279|35279|35279|0
1645456070000|2022-02-21 15:07:50|35283.31|35283.31|35283.31|35283.31|35283.31|35283.31|35283.31|35283.31|0
1645456120000|2022-02-21 15:08:40|35287.62|35287.62|35287.62|35287.62|35287.62|35287.62|35287.62|35287.62|0
1645456130000|2022-02-21 15:08:50|35289.39|35289.39|35289.39|35289.39|35289.39|35289.39|35289.39|35289.39|0
1645456150000|2022-02-21 15:09:10|35302.31|35302.31|35293.7|35293.7|35302.31|35302.31|35293.7|35293.7|0
1645456170000|2022-02-21 15:09:30|35302.31|35302.31|35293.7|35293.7|35302.31|35302.31|35293.7|35293.7|0
1645456210000|2022-02-21 15:10:10|35302.31|35302.31|35302.31|35302.31|35302.31|35302.31|35302.31|35302.31|0
1645456250000|2022-02-21 15:10:50|35306.62|35306.62|35306.62|35306.62|35306.62|35306.62|35306.62|35306.62|0
1645456300000|2022-02-21 15:11:40|35310.17|35310.17|35311.95|35311.95|35311.95|35311.95|35310.17|35310.17|0
1645456310000|2022-02-21 15:11:50|35316.26|35316.26|35316.26|35316.26|35316.26|35316.26|35316.26|35316.26|0
1645456320000|2022-02-21 15:12:00|35320.56|35320.56|35320.56|35320.56|35320.56|35320.56|35320.56|35320.56|0
1645456370000|2022-02-21 15:12:50|35316.26|35316.26|35316.26|35316.26|35316.26|35316.26|35316.26|35316.26|0
1645456390000|2022-02-21 15:13:10|35320.56|35320.56|35323.09|35323.09|35323.09|35323.09|35320.56|35320.56|0
1645456410000|2022-02-21 15:13:30|35318.79|35318.79|35318.79|35318.79|35318.79|35318.79|35318.79|35318.79|0
1645456420000|2022-02-21 15:13:40|35314.48|35314.48|35314.48|35314.48|35314.48|35314.48|35314.48|35314.48|0
1645456440000|2022-02-21 15:14:00|35318.79|35318.79|35314.48|35314.48|35318.79|35318.79|35314.48|35314.48|0
1645456500000|2022-02-21 15:15:00|35301.56|35301.56|35305.87|35305.87|35305.87|35305.87|35301.56|35301.56|0
1645456520000|2022-02-21 15:15:20|35307.65|35307.65|35307.65|35307.65|35307.65|35307.65|35307.65|35307.65|0
1645456530000|2022-02-21 15:15:30|35294.73|35294.73|35286.11|35286.11|35294.73|35294.73|35286.11|35286.11|0
1645456570000|2022-02-21 15:16:10|35287.89|35287.89|35287.89|35287.89|35287.89|35287.89|35287.89|35287.89|0
1645456580000|2022-02-21 15:16:20|35296.5|35296.5|35300.81|35300.81|35300.81|35300.81|35296.5|35296.5|0
1645456590000|2022-02-21 15:16:30|35302.59|35302.59|35302.59|35302.59|35302.59|35302.59|35302.59|35302.59|0
1645456600000|2022-02-21 15:16:40|35311.2|35311.2|35311.2|35311.2|35311.2|35311.2|35311.2|35311.2|0
1645456620000|2022-02-21 15:17:00|35312.98|35312.98|35312.98|35312.98|35312.98|35312.98|35312.98|35312.98|0
1645456650000|2022-02-21 15:17:30|35314.75|35314.75|35311.2|35311.2|35314.75|35314.75|35311.2|35311.2|0
1645456660000|2022-02-21 15:17:40|35315.51|35315.51|35315.51|35315.51|35315.51|35315.51|35315.51|35315.51|0
1645456700000|2022-02-21 15:18:20|35319.81|35319.81|35325.9|35325.9|35325.9|35325.9|35319.81|35319.81|0
1645456740000|2022-02-21 15:19:00|35334.51|35334.51|35334.51|35334.51|35334.51|35334.51|35334.51|35334.51|0
1645456750000|2022-02-21 15:19:10|35317.28|35317.28|35321.59|35321.59|35321.59|35321.59|35317.28|35317.28|0
1645456780000|2022-02-21 15:19:40|35323.37|35323.37|35323.37|35323.37|35323.37|35323.37|35323.37|35323.37|0
1645456800000|2022-02-21 15:20:00|35331.98|35331.98|35331.98|35331.98|35336.29|35336.29|35331.98|35331.98|0
1645456810000|2022-02-21 15:20:10|35327.67|35327.67|35323.37|35323.37|35327.67|35327.67|35323.37|35323.37|0
1645456830000|2022-02-21 15:20:30|35327.67|35327.67|35327.67|35327.67|35327.67|35327.67|35327.67|35327.67|0
1645456870000|2022-02-21 15:21:10|35329.45|35329.45|35329.45|35329.45|35329.45|35329.45|35329.45|35329.45|0
1645456920000|2022-02-21 15:22:00|35342.37|35342.37|35342.37|35342.37|35342.37|35342.37|35342.37|35342.37|0
1645456970000|2022-02-21 15:22:50|35344.15|35344.15|35344.15|35344.15|35344.15|35344.15|35344.15|35344.15|0
1645456980000|2022-02-21 15:23:00|35348.45|35348.45|35352.76|35352.76|35352.76|35352.76|35348.45|35348.45|0
1645457040000|2022-02-21 15:24:00|35357.07|35357.07|35357.07|35357.07|35357.07|35357.07|35357.07|35357.07|0
1645457060000|2022-02-21 15:24:20|35352.76|35352.76|35348.45|35348.45|35352.76|35352.76|35346.68|35346.68|0
1645457070000|2022-02-21 15:24:30|35339.84|35339.84|35339.84|35339.84|35339.84|35339.84|35339.84|35339.84|0
1645457110000|2022-02-21 15:25:10|35335.53|35335.53|35335.53|35335.53|35335.53|35335.53|35335.53|35335.53|0
1645457130000|2022-02-21 15:25:30|35331.98|35331.98|35331.98|35331.98|35331.98|35331.98|35331.98|35331.98|0
1645457160000|2022-02-21 15:26:00|35336.29|35336.29|35336.29|35336.29|35336.29|35336.29|35336.29|35336.29|0
1645457170000|2022-02-21 15:26:10|35340.59|35340.59|35340.59|35340.59|35340.59|35340.59|35340.59|35340.59|0
1645457200000|2022-02-21 15:26:40|35336.29|35336.29|35336.29|35336.29|35336.29|35336.29|35336.29|35336.29|0
1645457260000|2022-02-21 15:27:40|35331.98|35331.98|35327.67|35327.67|35331.98|35331.98|35327.67|35327.67|0
1645457280000|2022-02-21 15:28:00|35331.98|35331.98|35331.98|35331.98|35331.98|35331.98|35331.98|35331.98|0
1645457290000|2022-02-21 15:28:10|35340.59|35340.59|35340.59|35340.59|35340.59|35340.59|35340.59|35340.59|0
1645457300000|2022-02-21 15:28:20|35344.9|35344.9|35344.9|35344.9|35344.9|35344.9|35344.9|35344.9|0
1645457380000|2022-02-21 15:29:40|35346.68|35346.68|35346.68|35346.68|35346.68|35346.68|35346.68|35346.68|0
1645457390000|2022-02-21 15:29:50|35350.98|35350.98|35350.98|35350.98|35350.98|35350.98|35350.98|35350.98|0
1645457400000|2022-02-21 15:30:00|35349.21|35349.21|35349.21|35349.21|35349.21|35349.21|35349.21|35349.21|0
1645457420000|2022-02-21 15:30:20|35344.9|35344.9|35344.9|35344.9|35344.9|35344.9|35344.9|35344.9|0
1645457440000|2022-02-21 15:30:40|35353.51|35353.51|35353.51|35353.51|35353.51|35353.51|35353.51|35353.51|0
1645457510000|2022-02-21 15:31:50|35349.21|35349.21|35349.21|35349.21|35349.21|35349.21|35349.21|35349.21|0
1645457520000|2022-02-21 15:32:00|35344.9|35344.9|35344.9|35344.9|35344.9|35344.9|35344.9|35344.9|0
1645457540000|2022-02-21 15:32:20|35349.21|35349.21|35347.43|35347.43|35349.21|35349.21|35347.43|35347.43|0
1645457570000|2022-02-21 15:32:50|35351.74|35351.74|35351.74|35351.74|35351.74|35351.74|35351.74|35351.74|0
1645457580000|2022-02-21 15:33:00|35343.12|35343.12|35343.12|35343.12|35343.12|35343.12|35343.12|35343.12|0
1645457590000|2022-02-21 15:33:10|35347.43|35347.43|35347.43|35347.43|35347.43|35347.43|35347.43|35347.43|0
1645457620000|2022-02-21 15:33:40|35343.12|35343.12|35343.12|35343.12|35343.12|35343.12|35343.12|35343.12|0
1645457630000|2022-02-21 15:33:50|35341.34|35341.34|35341.34|35341.34|35341.34|35341.34|35341.34|35341.34|0
1645457710000|2022-02-21 15:35:10|35337.04|35337.04|35337.04|35337.04|35337.04|35337.04|35337.04|35337.04|0
1645457720000|2022-02-21 15:35:20|35338.82|35338.82|35338.82|35338.82|35338.82|35338.82|35338.82|35338.82|0
1645457750000|2022-02-21 15:35:50|35326.65|35326.65|35326.65|35326.65|35326.65|35326.65|35326.65|35326.65|0
1645457770000|2022-02-21 15:36:10|35330.95|35330.95|35330.95|35330.95|35330.95|35330.95|35330.95|35330.95|0
1645457820000|2022-02-21 15:37:00|35332.73|35332.73|35332.73|35332.73|35332.73|35332.73|35332.73|35332.73|0
1645457830000|2022-02-21 15:37:10|35337.04|35337.04|35337.04|35337.04|35337.04|35337.04|35337.04|35337.04|0
1645457860000|2022-02-21 15:37:40|35341.34|35341.34|35341.34|35341.34|35341.34|35341.34|35341.34|35341.34|0
1645457920000|2022-02-21 15:38:40|35345.65|35345.65|35345.65|35345.65|35345.65|35345.65|35345.65|35345.65|0
1645457980000|2022-02-21 15:39:40|35341.34|35341.34|35337.04|35337.04|35341.34|35341.34|35337.04|35337.04|0
1645458040000|2022-02-21 15:40:40|35341.34|35341.34|35347.43|35347.43|35347.43|35347.43|35341.34|35341.34|0
1645458050000|2022-02-21 15:40:50|35349.21|35349.21|35349.21|35349.21|35349.21|35349.21|35349.21|35349.21|0
1645458100000|2022-02-21 15:41:40|35353.51|35353.51|35357.82|35357.82|35357.82|35357.82|35353.51|35353.51|0
1645458160000|2022-02-21 15:42:40|35371.76|35371.76|35371.76|35371.76|35371.76|35371.76|35371.76|35371.76|0
1645458300000|2022-02-21 15:45:00|35373.54|35373.54|35373.54|35373.54|35373.54|35373.54|35373.54|35373.54|0
1645458310000|2022-02-21 15:45:10|35377.85|35377.85|35377.85|35377.85|35377.85|35377.85|35377.85|35377.85|0
1645458340000|2022-02-21 15:45:40|35373.54|35373.54|35373.54|35373.54|35373.54|35373.54|35373.54|35373.54|0
1645458350000|2022-02-21 15:45:50|35365.68|35365.68|35365.68|35365.68|35365.68|35365.68|35365.68|35365.68|0
1645458360000|2022-02-21 15:46:00|35361.37|35361.37|35357.07|35357.07|35361.37|35361.37|35357.07|35357.07|0
1645458420000|2022-02-21 15:47:00|35353.51|35353.51|35353.51|35353.51|35353.51|35353.51|35353.51|35353.51|0
1645458480000|2022-02-21 15:48:00|35357.82|35357.82|35357.82|35357.82|35357.82|35357.82|35357.82|35357.82|0
1645458500000|2022-02-21 15:48:20|35353.51|35353.51|35349.21|35349.21|35353.51|35353.51|35349.21|35349.21|0
1645458510000|2022-02-21 15:48:30|35344.9|35344.9|35344.9|35344.9|35344.9|35344.9|35344.9|35344.9|0
1645458520000|2022-02-21 15:48:40|35343.12|35343.12|35343.12|35343.12|35343.12|35343.12|35343.12|35343.12|0
1645458530000|2022-02-21 15:48:50|35325.9|35325.9|35325.9|35325.9|35325.9|35325.9|35325.9|35325.9|0
1645458590000|2022-02-21 15:49:50|35321.59|35321.59|35321.59|35321.59|35321.59|35321.59|35321.59|35321.59|0
1645458600000|2022-02-21 15:50:00|35318.04|35318.04|35322.34|35322.34|35322.34|35322.34|35318.04|35318.04|0
1645458620000|2022-02-21 15:50:20|35326.65|35326.65|35326.65|35326.65|35326.65|35326.65|35326.65|35326.65|0
1645458640000|2022-02-21 15:50:40|35330.95|35330.95|35330.95|35330.95|35330.95|35330.95|35330.95|35330.95|0
1645458650000|2022-02-21 15:50:50|35332.73|35332.73|35332.73|35332.73|35332.73|35332.73|35332.73|35332.73|0
1645458680000|2022-02-21 15:51:20|35334.51|35334.51|35334.51|35334.51|35334.51|35334.51|35334.51|35334.51|0
1645458720000|2022-02-21 15:52:00|35338.82|35338.82|35338.82|35338.82|35338.82|35338.82|35338.82|35338.82|0
1645458730000|2022-02-21 15:52:10|35340.59|35340.59|35340.59|35340.59|35340.59|35340.59|35340.59|35340.59|0
1645458770000|2022-02-21 15:52:50|35342.37|35342.37|35345.92|35345.92|35345.92|35345.92|35342.37|35342.37|0
1645458780000|2022-02-21 15:53:00|35344.15|35344.15|35339.84|35339.84|35344.15|35344.15|35339.84|35339.84|0
1645458800000|2022-02-21 15:53:20|35344.15|35344.15|35344.15|35344.15|35344.15|35344.15|35344.15|35344.15|0
1645458810000|2022-02-21 15:53:30|35345.92|35345.92|35344.15|35344.15|35345.92|35345.92|35344.15|35344.15|0
1645458860000|2022-02-21 15:54:20|35347.7|35347.7|35347.7|35347.7|35347.7|35347.7|35347.7|35347.7|0
1645458980000|2022-02-21 15:56:20|35343.4|35343.4|35343.4|35343.4|35343.4|35343.4|35343.4|35343.4|0
1645458990000|2022-02-21 15:56:30|35341.62|35341.62|35341.62|35341.62|35341.62|35341.62|35341.62|35341.62|0
1645459000000|2022-02-21 15:56:40|35343.4|35343.4|35343.4|35343.4|35343.4|35343.4|35343.4|35343.4|0
1645459020000|2022-02-21 15:57:00|35345.17|35345.17|35346.95|35346.95|35346.95|35346.95|35345.17|35345.17|0
1645459040000|2022-02-21 15:57:20|35338.34|35338.34|35346.95|35346.95|35346.95|35346.95|35338.34|35338.34|0
1645459060000|2022-02-21 15:57:40|35350.5|35350.5|35350.5|35350.5|35350.5|35350.5|35350.5|35350.5|0
1645459180000|2022-02-21 15:59:40|35354.81|35354.81|35354.81|35354.81|35354.81|35354.81|35354.81|35354.81|0
1645459190000|2022-02-21 15:59:50|35350.5|35350.5|35346.2|35346.2|35350.5|35350.5|35346.2|35346.2|0
1645459200000|2022-02-21 16:00:00|35341.89|35341.89|35341.89|35341.89|35341.89|35341.89|35341.89|35341.89|0
1645459210000|2022-02-21 16:00:10|35337.58|35337.58|35337.58|35337.58|35337.58|35337.58|35337.58|35337.58|0
1645459270000|2022-02-21 16:01:10|35333.28|35333.28|35333.28|35333.28|35333.28|35333.28|35333.28|35333.28|0
1645459290000|2022-02-21 16:01:30|35337.58|35337.58|35341.89|35341.89|35341.89|35341.89|35337.58|35337.58|0
1645459310000|2022-02-21 16:01:50|35346.2|35346.2|35346.2|35346.2|35346.2|35346.2|35346.2|35346.2|0
1645459350000|2022-02-21 16:02:30|35344.42|35344.42|35344.42|35344.42|35344.42|35344.42|35344.42|35344.42|0
1645459360000|2022-02-21 16:02:40|35346.2|35346.2|35342.64|35342.64|35346.2|35346.2|35342.64|35342.64|0
1645459370000|2022-02-21 16:02:50|35338.34|35338.34|35338.34|35338.34|35338.34|35338.34|35338.34|35338.34|0
1645459390000|2022-02-21 16:03:10|35334.03|35334.03|35334.03|35334.03|35334.03|35334.03|35334.03|35334.03|0
1645459510000|2022-02-21 16:05:10|35329.72|35329.72|35329.72|35329.72|35329.72|35329.72|35329.72|35329.72|0
1645459590000|2022-02-21 16:06:30|35316.8|35316.8|35316.8|35316.8|35316.8|35316.8|35316.8|35316.8|0
1645459600000|2022-02-21 16:06:40|35321.11|35321.11|35321.11|35321.11|35321.11|35321.11|35321.11|35321.11|0
1645459660000|2022-02-21 16:07:40|35319.33|35319.33|35319.33|35319.33|35319.33|35319.33|35319.33|35319.33|0
1645459680000|2022-02-21 16:08:00|35317.56|35317.56|35317.56|35317.56|35317.56|35317.56|35317.56|35317.56|0
1645459690000|2022-02-21 16:08:10|35313.25|35313.25|35313.25|35313.25|35313.25|35313.25|35313.25|35313.25|0
1645459710000|2022-02-21 16:08:30|35308.94|35308.94|35300.33|35300.33|35308.94|35308.94|35300.33|35300.33|0
1645459750000|2022-02-21 16:09:10|35296.78|35296.78|35296.78|35296.78|35296.78|35296.78|35296.78|35296.78|0
1645459760000|2022-02-21 16:09:20|35292.47|35292.47|35292.47|35292.47|35292.47|35292.47|35292.47|35292.47|0
1645459780000|2022-02-21 16:09:40|35297.8|35297.8|35294.25|35294.25|35297.8|35297.8|35294.25|35294.25|0
1645459800000|2022-02-21 16:10:00|35289.94|35289.94|35289.94|35289.94|35289.94|35289.94|35289.94|35289.94|0
1645459810000|2022-02-21 16:10:10|35291.72|35291.72|35291.72|35291.72|35291.72|35291.72|35291.72|35291.72|0
1645459850000|2022-02-21 16:10:50|35287.41|35287.41|35287.41|35287.41|35287.41|35287.41|35287.41|35287.41|0
1645459860000|2022-02-21 16:11:00|35283.1|35283.1|35283.1|35283.1|35283.1|35283.1|35283.1|35283.1|0
1645459870000|2022-02-21 16:11:10|35278.8|35278.8|35274.49|35274.49|35278.8|35278.8|35274.49|35274.49|0
1645459900000|2022-02-21 16:11:40|35278.8|35278.8|35278.8|35278.8|35278.8|35278.8|35278.8|35278.8|0
1645459920000|2022-02-21 16:12:00|35274.49|35274.49|35274.49|35274.49|35274.49|35274.49|35274.49|35274.49|0
1645459940000|2022-02-21 16:12:20|35283.1|35283.1|35278.8|35278.8|35283.1|35283.1|35278.8|35278.8|0
1645460020000|2022-02-21 16:13:40|35274.49|35274.49|35255.49|35255.49|35274.49|35274.49|35255.49|35255.49|0
1645460060000|2022-02-21 16:14:20|35251.18|35251.18|35251.18|35251.18|35251.18|35251.18|35251.18|35251.18|0
1645460080000|2022-02-21 16:14:40|35249.4|35249.4|35251.18|35251.18|35251.18|35251.18|35249.4|35249.4|0
1645460120000|2022-02-21 16:15:20|35255.49|35255.49|35255.49|35255.49|35255.49|35255.49|35255.49|35255.49|0
1645460150000|2022-02-21 16:15:50|35253.71|35253.71|35251.93|35251.93|35253.71|35253.71|35251.93|35251.93|0
1645460170000|2022-02-21 16:16:10|35256.24|35256.24|35256.24|35256.24|35256.24|35256.24|35256.24|35256.24|0
1645460180000|2022-02-21 16:16:20|35260.55|35260.55|35260.55|35260.55|35260.55|35260.55|35260.55|35260.55|0
1645460210000|2022-02-21 16:16:50|35264.85|35264.85|35264.85|35264.85|35264.85|35264.85|35264.85|35264.85|0
1645460240000|2022-02-21 16:17:20|35269.16|35269.16|35269.16|35269.16|35269.16|35269.16|35269.16|35269.16|0
1645460250000|2022-02-21 16:17:30|35264.85|35264.85|35273.47|35273.47|35273.47|35273.47|35264.85|35264.85|0
1645460310000|2022-02-21 16:18:30|35269.16|35269.16|35269.16|35269.16|35269.16|35269.16|35269.16|35269.16|0
1645460320000|2022-02-21 16:18:40|35273.47|35273.47|35273.47|35273.47|35273.47|35273.47|35273.47|35273.47|0
1645460380000|2022-02-21 16:19:40|35277.77|35277.77|35271.69|35271.69|35277.77|35277.77|35271.69|35271.69|0
1645460430000|2022-02-21 16:20:30|35250.16|35250.16|35248.38|35248.38|35250.16|35250.16|35248.38|35248.38|0
1645460440000|2022-02-21 16:20:40|35250.16|35250.16|35250.16|35250.16|35250.16|35250.16|35250.16|35250.16|0
1645460530000|2022-02-21 16:22:10|35245.85|35245.85|35231.15|35231.15|35245.85|35245.85|35231.15|35231.15|0
1645460540000|2022-02-21 16:22:20|35226.85|35226.85|35231.15|35231.15|35235.46|35235.46|35226.85|35226.85|0
1645460580000|2022-02-21 16:23:00|35235.46|35235.46|35231.15|35231.15|35235.46|35235.46|35231.15|35231.15|0
1645460600000|2022-02-21 16:23:20|35235.46|35235.46|35235.46|35235.46|35235.46|35235.46|35235.46|35235.46|0
1645460610000|2022-02-21 16:23:30|35231.15|35231.15|35235.46|35235.46|35235.46|35235.46|35231.15|35231.15|0
1645460620000|2022-02-21 16:23:40|35231.15|35231.15|35239.77|35239.77|35239.77|35239.77|35231.15|35231.15|0
1645460670000|2022-02-21 16:24:30|35235.46|35235.46|35235.46|35235.46|35235.46|35235.46|35235.46|35235.46|0
1645460680000|2022-02-21 16:24:40|35239.77|35239.77|35231.15|35231.15|35239.77|35239.77|35231.15|35231.15|0
1645460720000|2022-02-21 16:25:20|35234.71|35234.71|35236.49|35236.49|35236.49|35236.49|35234.71|35234.71|0
1645460740000|2022-02-21 16:25:40|35227.87|35227.87|35227.87|35227.87|35227.87|35227.87|35227.87|35227.87|0
1645460750000|2022-02-21 16:25:50|35223.57|35223.57|35223.57|35223.57|35227.87|35227.87|35223.57|35223.57|0
1645460770000|2022-02-21 16:26:10|35219.26|35219.26|35219.26|35219.26|35219.26|35219.26|35219.26|35219.26|0
1645460800000|2022-02-21 16:26:40|35215.7|35215.7|35215.7|35215.7|35215.7|35215.7|35215.7|35215.7|0
1645460810000|2022-02-21 16:26:50|35220.01|35220.01|35223.57|35223.57|35223.57|35223.57|35220.01|35220.01|0
1645460820000|2022-02-21 16:27:00|35227.87|35227.87|35219.26|35219.26|35227.87|35227.87|35219.26|35219.26|0
1645460840000|2022-02-21 16:27:20|35223.57|35223.57|35227.87|35227.87|35227.87|35227.87|35223.57|35223.57|0
1645460850000|2022-02-21 16:27:30|35223.57|35223.57|35223.57|35223.57|35223.57|35223.57|35223.57|35223.57|0
1645460860000|2022-02-21 16:27:40|35219.26|35219.26|35219.26|35219.26|35219.26|35219.26|35219.26|35219.26|0
1645460870000|2022-02-21 16:27:50|35217.48|35217.48|35217.48|35217.48|35217.48|35217.48|35217.48|35217.48|0
1645460880000|2022-02-21 16:28:00|35221.79|35221.79|35213.18|35213.18|35221.79|35221.79|35213.18|35213.18|0
1645460910000|2022-02-21 16:28:30|35209.62|35209.62|35209.62|35209.62|35209.62|35209.62|35209.62|35209.62|0
1645460920000|2022-02-21 16:28:40|35201.01|35201.01|35201.01|35201.01|35205.31|35205.31|35192.4|35192.4|0
1645460930000|2022-02-21 16:28:50|35192.4|35192.4|35203.81|35203.81|35203.81|35203.81|35192.4|35192.4|0
1645460940000|2022-02-21 16:29:00|35205.59|35205.59|35196.97|35196.97|35205.59|35205.59|35196.97|35196.97|0
1645460950000|2022-02-21 16:29:10|35193.42|35193.42|35203.81|35203.81|35203.81|35203.81|35193.42|35193.42|0
1645460960000|2022-02-21 16:29:20|35195.2|35195.2|35190.89|35190.89|35195.2|35195.2|35190.89|35190.89|0
1645460970000|2022-02-21 16:29:30|35189.11|35189.11|35184.81|35184.81|35189.11|35189.11|35184.81|35184.81|0
1645460980000|2022-02-21 16:29:40|35180.5|35180.5|35182.28|35182.28|35186.58|35186.58|35180.5|35180.5|0
1645460990000|2022-02-21 16:29:50|35180.5|35180.5|35177.97|35177.97|35186.58|35186.58|35177.97|35177.97|0
1645517700000|2022-02-22 08:15:00|34691.68|34691.68|34695.99|34695.99|34695.99|34695.99|34691.68|34691.68|0
1645517710000|2022-02-22 08:15:10|34699.55|34699.55|34703.85|34703.85|34703.85|34703.85|34699.55|34699.55|0
1645517730000|2022-02-22 08:15:30|34712.47|34712.47|34677.74|34677.74|34712.47|34712.47|34677.74|34677.74|0
1645517750000|2022-02-22 08:15:50|34685.6|34685.6|34685.6|34685.6|34685.6|34685.6|34685.6|34685.6|0
1645517760000|2022-02-22 08:16:00|34702.83|34702.83|34696.74|34696.74|34702.83|34702.83|34696.74|34696.74|0
1645517770000|2022-02-22 08:16:10|34692.44|34692.44|34639.73|34639.73|34692.44|34692.44|34639.73|34639.73|0
1645517790000|2022-02-22 08:16:30|34622.51|34622.51|34639.73|34639.73|34639.73|34639.73|34622.51|34622.51|0
1645517800000|2022-02-22 08:16:40|34622.51|34622.51|34618.2|34618.2|34622.51|34622.51|34618.2|34618.2|0
1645517820000|2022-02-22 08:17:00|34626.81|34626.81|34626.81|34626.81|34626.81|34626.81|34626.81|34626.81|0
1645517830000|2022-02-22 08:17:10|34618.2|34618.2|34626.81|34626.81|34626.81|34626.81|34618.2|34618.2|0
1645517840000|2022-02-22 08:17:20|34617.93|34617.93|34609.32|34609.32|34617.93|34617.93|34609.32|34609.32|0
1645517850000|2022-02-22 08:17:30|34611.09|34611.09|34636.18|34636.18|34636.18|34636.18|34611.09|34611.09|0
1645517870000|2022-02-22 08:17:50|34641.51|34641.51|34641.51|34641.51|34641.51|34641.51|34641.51|34641.51|0
1645517890000|2022-02-22 08:18:10|34636.18|34636.18|34653.41|34653.41|34653.41|34653.41|34636.18|34636.18|0
1645517900000|2022-02-22 08:18:20|34662.02|34662.02|34662.02|34662.02|34662.02|34662.02|34662.02|34662.02|0
1645517910000|2022-02-22 08:18:30|34674.94|34674.94|34674.94|34674.94|34674.94|34674.94|34674.94|34674.94|0
1645517920000|2022-02-22 08:18:40|34653.41|34653.41|34663.04|34663.04|34663.04|34663.04|34653.41|34653.41|0
1645517930000|2022-02-22 08:18:50|34664.82|34664.82|34685.6|34685.6|34685.6|34685.6|34664.82|34664.82|0
1645517940000|2022-02-22 08:19:00|34682.05|34682.05|34685.6|34685.6|34689.16|34689.16|34682.05|34682.05|0
1645517950000|2022-02-22 08:19:10|34676.99|34676.99|34694.21|34694.21|34702.83|34702.83|34676.99|34676.99|0
1645517960000|2022-02-22 08:19:20|34692.44|34692.44|34679.52|34679.52|34692.44|34692.44|34679.52|34679.52|0
1645517970000|2022-02-22 08:19:30|34670.9|34670.9|34675.21|34675.21|34675.21|34675.21|34670.9|34670.9|0
1645517990000|2022-02-22 08:19:50|34652.65|34652.65|34652.65|34652.65|34652.65|34652.65|34652.65|34652.65|0
1645518000000|2022-02-22 08:20:00|34660.51|34660.51|34660.51|34660.51|34660.51|34660.51|34660.51|34660.51|0
1645518010000|2022-02-22 08:20:10|34656.21|34656.21|34656.21|34656.21|34656.21|34656.21|34656.21|34656.21|0
1645518040000|2022-02-22 08:20:40|34659.76|34659.76|34659.76|34659.76|34659.76|34659.76|34659.76|34659.76|0
1645518050000|2022-02-22 08:20:50|34664.07|34664.07|34672.68|34672.68|34672.68|34672.68|34664.07|34664.07|0
1645518060000|2022-02-22 08:21:00|34676.24|34676.24|34706.38|34706.38|34714.99|34714.99|34676.24|34676.24|0
1645518080000|2022-02-22 08:21:20|34732.22|34732.22|34712.19|34712.19|34732.22|34732.22|34712.19|34712.19|0
1645518090000|2022-02-22 08:21:30|34690.66|34690.66|34690.66|34690.66|34690.66|34690.66|34690.66|34690.66|0
1645518110000|2022-02-22 08:21:50|34682.05|34682.05|34682.05|34682.05|34682.05|34682.05|34682.05|34682.05|0
1645518120000|2022-02-22 08:22:00|34683.82|34683.82|34683.82|34683.82|34683.82|34683.82|34683.82|34683.82|0
1645518130000|2022-02-22 08:22:10|34705.36|34705.36|34718.28|34718.28|34718.28|34718.28|34705.36|34705.36|0
1645518150000|2022-02-22 08:22:30|34705.36|34705.36|34699.27|34699.27|34705.36|34705.36|34699.27|34699.27|0
1645518170000|2022-02-22 08:22:50|34690.66|34690.66|34690.66|34690.66|34690.66|34690.66|34690.66|34690.66|0
1645518180000|2022-02-22 08:23:00|34720.8|34720.8|34720.8|34720.8|34720.8|34720.8|34720.8|34720.8|0
1645518190000|2022-02-22 08:23:10|34712.19|34712.19|34712.19|34712.19|34712.19|34712.19|34712.19|34712.19|0
1645518210000|2022-02-22 08:23:30|34694.97|34694.97|34711.44|34711.44|34711.44|34711.44|34694.97|34694.97|0
1645518240000|2022-02-22 08:24:00|34720.05|34720.05|34720.05|34720.05|34720.05|34720.05|34720.05|34720.05|0
1645518250000|2022-02-22 08:24:10|34724.36|34724.36|34728.67|34728.67|34728.67|34728.67|34724.36|34724.36|0
1645518260000|2022-02-22 08:24:20|34750.2|34750.2|34737.28|34737.28|34750.2|34750.2|34737.28|34737.28|0
1645518270000|2022-02-22 08:24:30|34741.59|34741.59|34741.59|34741.59|34741.59|34741.59|34741.59|34741.59|0
1645518280000|2022-02-22 08:24:40|34763.12|34763.12|34766.67|34766.67|34766.67|34766.67|34763.12|34763.12|0
1645518290000|2022-02-22 08:24:50|34762.37|34762.37|34751.98|34751.98|34762.37|34762.37|34751.98|34751.98|0
1645518300000|2022-02-22 08:25:00|34756.28|34756.28|34754.5|34754.5|34756.28|34756.28|34754.5|34754.5|0
1645518310000|2022-02-22 08:25:10|34745.89|34745.89|34737.28|34737.28|34750.2|34750.2|34737.28|34737.28|0
1645518330000|2022-02-22 08:25:30|34736.25|34736.25|34731.95|34731.95|34736.25|34736.25|34731.95|34731.95|0
1645518350000|2022-02-22 08:25:50|34744.87|34744.87|34744.87|34744.87|34744.87|34744.87|34744.87|34744.87|0
1645518360000|2022-02-22 08:26:00|34740.56|34740.56|34711.17|34711.17|34740.56|34740.56|34711.17|34711.17|0
1645518370000|2022-02-22 08:26:10|34728.39|34728.39|34719.78|34719.78|34728.39|34728.39|34719.78|34719.78|0
1645518380000|2022-02-22 08:26:20|34715.47|34715.47|34715.47|34715.47|34715.47|34715.47|34715.47|34715.47|0
1645518390000|2022-02-22 08:26:30|34717.25|34717.25|34717.25|34717.25|34717.25|34717.25|34717.25|34717.25|0
1645518400000|2022-02-22 08:26:40|34712.94|34712.94|34730.17|34730.17|34730.17|34730.17|34712.94|34712.94|0
1645518410000|2022-02-22 08:26:50|34712.94|34712.94|34712.94|34712.94|34712.94|34712.94|34712.94|34712.94|0
1645518420000|2022-02-22 08:27:00|34711.17|34711.17|34702.55|34702.55|34711.17|34711.17|34702.55|34702.55|0
1645518440000|2022-02-22 08:27:20|34706.86|34706.86|34705.08|34705.08|34711.17|34711.17|34705.08|34705.08|0
1645518450000|2022-02-22 08:27:30|34706.86|34706.86|34711.17|34711.17|34711.17|34711.17|34702.55|34702.55|0
1645518470000|2022-02-22 08:27:50|34719.78|34719.78|34744.87|34744.87|34744.87|34744.87|34719.78|34719.78|0
1645518500000|2022-02-22 08:28:20|34762.09|34762.09|34775.01|34775.01|34775.01|34775.01|34762.09|34762.09|0
1645518520000|2022-02-22 08:28:40|34783.62|34783.62|34766.4|34766.4|34783.62|34783.62|34766.4|34766.4|0
1645518540000|2022-02-22 08:29:00|34775.01|34775.01|34775.01|34775.01|34775.01|34775.01|34775.01|34775.01|0
1645518550000|2022-02-22 08:29:10|34787.93|34787.93|34831.27|34831.27|34835.58|34835.58|34787.93|34787.93|0
1645518560000|2022-02-22 08:29:20|34839.88|34839.88|34860.66|34860.66|34895.11|34895.11|34839.88|34839.88|0
1645518570000|2022-02-22 08:29:30|34852.05|34852.05|34843.44|34843.44|34852.05|34852.05|34843.44|34843.44|0
1645518580000|2022-02-22 08:29:40|34834.82|34834.82|34834.82|34834.82|34834.82|34834.82|34830.52|34830.52|0
1645518590000|2022-02-22 08:29:50|34821.9|34821.9|34799.35|34799.35|34821.9|34821.9|34799.35|34799.35|0
1645518610000|2022-02-22 08:30:10|34807.96|34807.96|34807.96|34807.96|34807.96|34807.96|34807.96|34807.96|0
1645518630000|2022-02-22 08:30:30|34820.88|34820.88|34820.88|34820.88|34820.88|34820.88|34820.88|34820.88|0
1645518660000|2022-02-22 08:31:00|34829.49|34829.49|34829.49|34829.49|34829.49|34829.49|34829.49|34829.49|0
1645518670000|2022-02-22 08:31:10|34820.88|34820.88|34820.88|34820.88|34825.19|34825.19|34820.88|34820.88|0
1645518680000|2022-02-22 08:31:20|34816.57|34816.57|34806.93|34806.93|34816.57|34816.57|34806.93|34806.93|0
1645518690000|2022-02-22 08:31:30|34815.55|34815.55|34815.55|34815.55|34815.55|34815.55|34811.24|34811.24|0
1645518710000|2022-02-22 08:31:50|34824.16|34824.16|34827.71|34827.71|34827.71|34827.71|34824.16|34824.16|0
1645518720000|2022-02-22 08:32:00|34832.02|34832.02|34835.58|34835.58|34835.58|34835.58|34832.02|34832.02|0
1645518730000|2022-02-22 08:32:10|34839.88|34839.88|34839.88|34839.88|34839.88|34839.88|34839.88|34839.88|0
1645518750000|2022-02-22 08:32:30|34861.41|34861.41|34865.72|34865.72|34865.72|34865.72|34861.41|34861.41|0
1645518800000|2022-02-22 08:33:20|34900.17|34900.17|34903.73|34903.73|34903.73|34903.73|34900.17|34900.17|0
1645518810000|2022-02-22 08:33:30|34908.03|34908.03|34899.42|34899.42|34908.03|34908.03|34899.42|34899.42|0
1645518840000|2022-02-22 08:34:00|34903.73|34903.73|34908.03|34908.03|34908.03|34908.03|34903.73|34903.73|0
1645518860000|2022-02-22 08:34:20|34925.26|34925.26|34933.12|34933.12|34933.12|34933.12|34925.26|34925.26|0
1645518870000|2022-02-22 08:34:30|34928.81|34928.81|34928.81|34928.81|34928.81|34928.81|34928.81|34928.81|0
1645518880000|2022-02-22 08:34:40|34912.34|34912.34|34893.34|34893.34|34912.34|34912.34|34893.34|34893.34|0
1645518890000|2022-02-22 08:34:50|34880.42|34880.42|34878.64|34878.64|34880.42|34880.42|34878.64|34878.64|0
1645518900000|2022-02-22 08:35:00|34874.33|34874.33|34874.33|34874.33|34874.33|34874.33|34874.33|34874.33|0
1645518910000|2022-02-22 08:35:10|34870.03|34870.03|34863.94|34863.94|34870.03|34870.03|34863.94|34863.94|0
1645518920000|2022-02-22 08:35:20|34851.02|34851.02|34851.02|34851.02|34851.02|34851.02|34851.02|34851.02|0
1645518950000|2022-02-22 08:35:50|34863.94|34863.94|34853.55|34853.55|34863.94|34863.94|34853.55|34853.55|0
1645518960000|2022-02-22 08:36:00|34862.17|34862.17|34857.86|34857.86|34862.17|34862.17|34857.86|34857.86|0
1645518990000|2022-02-22 08:36:30|34854.31|34854.31|34854.31|34854.31|34854.31|34854.31|34854.31|34854.31|0
1645519000000|2022-02-22 08:36:40|34845.69|34845.69|34845.69|34845.69|34845.69|34845.69|34845.69|34845.69|0
1645519020000|2022-02-22 08:37:00|34847.47|34847.47|34847.47|34847.47|34847.47|34847.47|34847.47|34847.47|0
1645519040000|2022-02-22 08:37:20|34835.3|34835.3|34826.69|34826.69|34835.3|34835.3|34826.69|34826.69|0
1645519050000|2022-02-22 08:37:30|34818.08|34818.08|34826.69|34826.69|34826.69|34826.69|34818.08|34818.08|0
1645519060000|2022-02-22 08:37:40|34809.46|34809.46|34809.46|34809.46|34809.46|34809.46|34809.46|34809.46|0
1645519070000|2022-02-22 08:37:50|34801.6|34801.6|34797.3|34797.3|34801.6|34801.6|34797.3|34797.3|0
1645519080000|2022-02-22 08:38:00|34792.99|34792.99|34797.3|34797.3|34801.6|34801.6|34792.99|34792.99|0
1645519090000|2022-02-22 08:38:10|34792.99|34792.99|34799.07|34799.07|34799.07|34799.07|34792.99|34792.99|0
1645519100000|2022-02-22 08:38:20|34807.69|34807.69|34813.02|34813.02|34830.24|34830.24|34807.69|34807.69|0
1645519110000|2022-02-22 08:38:30|34825.94|34825.94|34813.02|34813.02|34825.94|34825.94|34813.02|34813.02|0
1645519120000|2022-02-22 08:38:40|34809.46|34809.46|34809.46|34809.46|34809.46|34809.46|34809.46|34809.46|0
1645519140000|2022-02-22 08:39:00|34813.77|34813.77|34830.24|34830.24|34830.24|34830.24|34813.77|34813.77|0
1645519150000|2022-02-22 08:39:10|34817.32|34817.32|34817.32|34817.32|34817.32|34817.32|34817.32|34817.32|0
1645519160000|2022-02-22 08:39:20|34813.02|34813.02|34830.24|34830.24|34830.24|34830.24|34813.02|34813.02|0
1645519180000|2022-02-22 08:39:40|34851.02|34851.02|34851.02|34851.02|34859.64|34859.64|34851.02|34851.02|0
1645519190000|2022-02-22 08:39:50|34847.47|34847.47|34845.69|34845.69|34847.47|34847.47|34845.69|34845.69|0
1645519210000|2022-02-22 08:40:10|34847.47|34847.47|34847.47|34847.47|34847.47|34847.47|34847.47|34847.47|0
1645519220000|2022-02-22 08:40:20|34838.86|34838.86|34838.86|34838.86|34838.86|34838.86|34838.86|34838.86|0
1645519230000|2022-02-22 08:40:30|34843.16|34843.16|34841.39|34841.39|34843.16|34843.16|34841.39|34841.39|0
1645519240000|2022-02-22 08:40:40|34839.61|34839.61|34839.61|34839.61|34839.61|34839.61|34839.61|34839.61|0
1645519250000|2022-02-22 08:40:50|34835.3|34835.3|34835.3|34835.3|34835.3|34835.3|34835.3|34835.3|0
1645519270000|2022-02-22 08:41:10|34843.92|34843.92|34843.92|34843.92|34843.92|34843.92|34843.92|34843.92|0
1645519280000|2022-02-22 08:41:20|34835.3|34835.3|34831|34831|34835.3|34835.3|34826.69|34826.69|0
1645519290000|2022-02-22 08:41:30|34822.38|34822.38|34816.3|34816.3|34822.38|34822.38|34816.3|34816.3|0
1645519310000|2022-02-22 08:41:50|34824.91|34824.91|34824.91|34824.91|34824.91|34824.91|34824.91|34824.91|0
1645519320000|2022-02-22 08:42:00|34820.61|34820.61|34824.16|34824.16|34824.16|34824.16|34820.61|34820.61|0
1645519350000|2022-02-22 08:42:30|34815.55|34815.55|34815.55|34815.55|34815.55|34815.55|34815.55|34815.55|0
1645519360000|2022-02-22 08:42:40|34824.16|34824.16|34828.47|34828.47|34832.77|34832.77|34819.85|34819.85|0
1645519370000|2022-02-22 08:42:50|34824.16|34824.16|34824.16|34824.16|34824.16|34824.16|34824.16|34824.16|0
1645519390000|2022-02-22 08:43:10|34837.08|34837.08|34828.47|34828.47|34837.08|34837.08|34828.47|34828.47|0
1645519400000|2022-02-22 08:43:20|34830.24|34830.24|34830.24|34830.24|34830.24|34830.24|34830.24|34830.24|0
1645519420000|2022-02-22 08:43:40|34825.94|34825.94|34825.94|34825.94|34825.94|34825.94|34825.94|34825.94|0
1645519450000|2022-02-22 08:44:10|34821.63|34821.63|34821.63|34821.63|34821.63|34821.63|34821.63|34821.63|0
1645519460000|2022-02-22 08:44:20|34817.32|34817.32|34804.41|34804.41|34817.32|34817.32|34804.41|34804.41|0
1645519480000|2022-02-22 08:44:40|34800.1|34800.1|34791.49|34791.49|34800.1|34800.1|34791.49|34791.49|0
1645519520000|2022-02-22 08:45:20|34789.71|34789.71|34789.71|34789.71|34789.71|34789.71|34789.71|34789.71|0
1645519530000|2022-02-22 08:45:30|34783.62|34783.62|34783.62|34783.62|34783.62|34783.62|34783.62|34783.62|0
1645519540000|2022-02-22 08:45:40|34775.01|34775.01|34779.32|34779.32|34779.32|34779.32|34775.01|34775.01|0
1645519560000|2022-02-22 08:46:00|34787.93|34787.93|34785.4|34785.4|34787.93|34787.93|34783.62|34783.62|0
1645519570000|2022-02-22 08:46:10|34794.02|34794.02|34802.63|34802.63|34802.63|34802.63|34794.02|34794.02|0
1645519600000|2022-02-22 08:46:40|34798.32|34798.32|34794.02|34794.02|34798.32|34798.32|34794.02|34794.02|0
1645519620000|2022-02-22 08:47:00|34785.4|34785.4|34785.4|34785.4|34785.4|34785.4|34785.4|34785.4|0
1645519630000|2022-02-22 08:47:10|34781.1|34781.1|34785.4|34785.4|34789.71|34789.71|34781.1|34781.1|0
1645519650000|2022-02-22 08:47:30|34794.02|34794.02|34789.71|34789.71|34794.02|34794.02|34789.71|34789.71|0
1645519660000|2022-02-22 08:47:40|34798.32|34798.32|34817.32|34817.32|34821.63|34821.63|34798.32|34798.32|0
1645519670000|2022-02-22 08:47:50|34825.94|34825.94|34825.94|34825.94|34825.94|34825.94|34825.94|34825.94|0
1645519690000|2022-02-22 08:48:10|34830.24|34830.24|34825.94|34825.94|34830.24|34830.24|34825.94|34825.94|0
1645519700000|2022-02-22 08:48:20|34817.32|34817.32|34817.32|34817.32|34817.32|34817.32|34817.32|34817.32|0
1645519710000|2022-02-22 08:48:30|34821.63|34821.63|34850.27|34850.27|34850.27|34850.27|34821.63|34821.63|0
1645519720000|2022-02-22 08:48:40|34854.58|34854.58|34858.89|34858.89|34858.89|34858.89|34854.58|34854.58|0
1645519740000|2022-02-22 08:49:00|34857.11|34857.11|34862.44|34862.44|34862.44|34862.44|34852.8|34852.8|0
1645519750000|2022-02-22 08:49:10|34866.75|34866.75|34871.05|34871.05|34879.67|34879.67|34866.75|34866.75|0
1645519760000|2022-02-22 08:49:20|34866.75|34866.75|34866.75|34866.75|34866.75|34866.75|34866.75|34866.75|0
1645519770000|2022-02-22 08:49:30|34870.3|34870.3|34855.6|34855.6|34870.3|34870.3|34855.6|34855.6|0
1645519790000|2022-02-22 08:49:50|34851.3|34851.3|34845.97|34845.97|34851.3|34851.3|34845.97|34845.97|0
1645519820000|2022-02-22 08:50:20|34837.35|34837.35|34837.35|34837.35|34837.35|34837.35|34837.35|34837.35|0
1645519830000|2022-02-22 08:50:30|34841.66|34841.66|34841.66|34841.66|34841.66|34841.66|34841.66|34841.66|0
1645519840000|2022-02-22 08:50:40|34848.5|34848.5|34839.88|34839.88|34848.5|34848.5|34839.88|34839.88|0
1645519850000|2022-02-22 08:50:50|34848.5|34848.5|34852.8|34852.8|34852.8|34852.8|34848.5|34848.5|0
1645519860000|2022-02-22 08:51:00|34844.19|34844.19|34839.88|34839.88|34844.19|34844.19|34839.88|34839.88|0
1645519870000|2022-02-22 08:51:10|34848.5|34848.5|34852.05|34852.05|34856.36|34856.36|34844.19|34844.19|0
1645519880000|2022-02-22 08:51:20|34843.44|34843.44|34826.21|34826.21|34843.44|34843.44|34821.9|34821.9|0
1645519890000|2022-02-22 08:51:30|34808.98|34808.98|34804.68|34804.68|34808.98|34808.98|34804.68|34804.68|0
1645519900000|2022-02-22 08:51:40|34808.98|34808.98|34808.98|34808.98|34808.98|34808.98|34808.98|34808.98|0
1645519920000|2022-02-22 08:52:00|34804.68|34804.68|34804.68|34804.68|34804.68|34804.68|34804.68|34804.68|0
1645519930000|2022-02-22 08:52:10|34796.07|34796.07|34783.15|34783.15|34796.07|34796.07|34783.15|34783.15|0
1645519940000|2022-02-22 08:52:20|34787.45|34787.45|34739.81|34739.81|34791.76|34791.76|34739.81|34739.81|0
1645519950000|2022-02-22 08:52:30|34735.5|34735.5|34729.42|34729.42|34735.5|34735.5|34725.11|34725.11|0
1645519960000|2022-02-22 08:52:40|34733.72|34733.72|34733.72|34733.72|34733.72|34733.72|34733.72|34733.72|0
1645519970000|2022-02-22 08:52:50|34729.42|34729.42|34729.42|34729.42|34729.42|34729.42|34729.42|34729.42|0
1645519990000|2022-02-22 08:53:10|34725.11|34725.11|34725.11|34725.11|34725.11|34725.11|34725.11|34725.11|0
1645520010000|2022-02-22 08:53:30|34720.8|34720.8|34716.5|34716.5|34720.8|34720.8|34716.5|34716.5|0
1645520020000|2022-02-22 08:53:40|34712.19|34712.19|34695.72|34695.72|34712.19|34712.19|34695.72|34695.72|0
1645520040000|2022-02-22 08:54:00|34693.94|34693.94|34681.02|34681.02|34693.94|34693.94|34681.02|34681.02|0
1645520050000|2022-02-22 08:54:10|34693.94|34693.94|34693.94|34693.94|34693.94|34693.94|34693.94|34693.94|0
1645520080000|2022-02-22 08:54:40|34689.63|34689.63|34663.8|34663.8|34689.63|34689.63|34663.8|34663.8|0
1645520090000|2022-02-22 08:54:50|34660.24|34660.24|34655.93|34655.93|34660.24|34660.24|34655.93|34655.93|0
1645520110000|2022-02-22 08:55:10|34660.24|34660.24|34660.24|34660.24|34664.55|34664.55|34660.24|34660.24|0
1645520120000|2022-02-22 08:55:20|34655.93|34655.93|34655.93|34655.93|34655.93|34655.93|34655.93|34655.93|0
1645520130000|2022-02-22 08:55:30|34651.63|34651.63|34651.63|34651.63|34651.63|34651.63|34651.63|34651.63|0
1645520150000|2022-02-22 08:55:50|34668.85|34668.85|34668.85|34668.85|34668.85|34668.85|34668.85|34668.85|0
1645520170000|2022-02-22 08:56:10|34670.63|34670.63|34674.94|34674.94|34674.94|34674.94|34670.63|34670.63|0
1645520180000|2022-02-22 08:56:20|34666.32|34666.32|34662.02|34662.02|34666.32|34666.32|34657.71|34657.71|0
1645520200000|2022-02-22 08:56:40|34670.63|34670.63|34704.33|34704.33|34704.33|34704.33|34670.63|34670.63|0
1645520210000|2022-02-22 08:56:50|34708.64|34708.64|34712.94|34712.94|34712.94|34712.94|34708.64|34708.64|0
1645520220000|2022-02-22 08:57:00|34725.86|34725.86|34725.86|34725.86|34725.86|34725.86|34725.86|34725.86|0
1645520230000|2022-02-22 08:57:10|34734.48|34734.48|34734.48|34734.48|34734.48|34734.48|34734.48|34734.48|0
1645520250000|2022-02-22 08:57:30|34732.7|34732.7|34741.31|34741.31|34741.31|34741.31|34732.7|34732.7|0
1645520260000|2022-02-22 08:57:40|34737.01|34737.01|34728.39|34728.39|34737.01|34737.01|34728.39|34728.39|0
1645520300000|2022-02-22 08:58:20|34719.78|34719.78|34719.78|34719.78|34719.78|34719.78|34719.78|34719.78|0
1645520310000|2022-02-22 08:58:30|34721.56|34721.56|34723.33|34723.33|34723.33|34723.33|34721.56|34721.56|0
1645520320000|2022-02-22 08:58:40|34714.72|34714.72|34723.33|34723.33|34723.33|34723.33|34714.72|34714.72|0
1645520330000|2022-02-22 08:58:50|34731.95|34731.95|34744.87|34744.87|34744.87|34744.87|34731.95|34731.95|0
1645520350000|2022-02-22 08:59:10|34753.48|34753.48|34775.29|34775.29|34775.29|34775.29|34753.48|34753.48|0
1645520360000|2022-02-22 08:59:20|34792.51|34792.51|34788.2|34788.2|34792.51|34792.51|34788.2|34788.2|0
1645520370000|2022-02-22 08:59:30|34796.82|34796.82|34796.82|34796.82|34796.82|34796.82|34796.82|34796.82|0
1645520380000|2022-02-22 08:59:40|34800.37|34800.37|34800.37|34800.37|34800.37|34800.37|34800.37|34800.37|0
1645520390000|2022-02-22 08:59:50|34803.93|34803.93|34803.93|34803.93|34803.93|34803.93|34803.93|34803.93|0
1645520400000|2022-02-22 09:00:00|34825.46|34825.46|34825.46|34825.46|34825.46|34825.46|34825.46|34825.46|0
1645520410000|2022-02-22 09:00:10|34834.07|34834.07|34834.07|34834.07|34834.07|34834.07|34834.07|34834.07|0
1645520420000|2022-02-22 09:00:20|34838.38|34838.38|34838.38|34838.38|34838.38|34838.38|34838.38|34838.38|0
1645520430000|2022-02-22 09:00:30|34821.15|34821.15|34785.68|34785.68|34821.15|34821.15|34785.68|34785.68|0
1645520440000|2022-02-22 09:00:40|34789.98|34789.98|34781.37|34781.37|34789.98|34789.98|34777.06|34777.06|0
1645520450000|2022-02-22 09:00:50|34789.98|34789.98|34802.9|34802.9|34802.9|34802.9|34789.98|34789.98|0
1645520460000|2022-02-22 09:01:00|34790.73|34790.73|34799.35|34799.35|34799.35|34799.35|34790.73|34790.73|0
1645520470000|2022-02-22 09:01:10|34807.96|34807.96|34780.34|34780.34|34807.96|34807.96|34780.34|34780.34|0
1645520510000|2022-02-22 09:01:50|34788.96|34788.96|34788.96|34788.96|34788.96|34788.96|34788.96|34788.96|0
1645520520000|2022-02-22 09:02:00|34793.26|34793.26|34793.26|34793.26|34793.26|34793.26|34793.26|34793.26|0
1645520530000|2022-02-22 09:02:10|34771.73|34771.73|34771.73|34771.73|34771.73|34771.73|34771.73|34771.73|0
1645520540000|2022-02-22 09:02:20|34767.42|34767.42|34767.42|34767.42|34767.42|34767.42|34767.42|34767.42|0
1645520550000|2022-02-22 09:02:30|34776.04|34776.04|34788.96|34788.96|34788.96|34788.96|34776.04|34776.04|0
1645520560000|2022-02-22 09:02:40|34780.34|34780.34|34776.04|34776.04|34784.65|34784.65|34776.04|34776.04|0
1645520570000|2022-02-22 09:02:50|34780.34|34780.34|34780.34|34780.34|34780.34|34780.34|34780.34|34780.34|0
1645520580000|2022-02-22 09:03:00|34784.65|34784.65|34784.65|34784.65|34784.65|34784.65|34784.65|34784.65|0
1645520590000|2022-02-22 09:03:10|34776.04|34776.04|34776.04|34776.04|34776.04|34776.04|34776.04|34776.04|0
1645520600000|2022-02-22 09:03:20|34774.26|34774.26|34765.65|34765.65|34774.26|34774.26|34765.65|34765.65|0
1645520630000|2022-02-22 09:03:50|34757.03|34757.03|34766.4|34766.4|34766.4|34766.4|34753.48|34753.48|0
1645520650000|2022-02-22 09:04:10|34775.01|34775.01|34783.62|34783.62|34783.62|34783.62|34775.01|34775.01|0
1645520660000|2022-02-22 09:04:20|34792.24|34792.24|34792.24|34792.24|34792.24|34792.24|34792.24|34792.24|0
1645520680000|2022-02-22 09:04:40|34804.41|34804.41|34807.96|34807.96|34807.96|34807.96|34804.41|34804.41|0
1645520690000|2022-02-22 09:04:50|34829.49|34829.49|34829.49|34829.49|34829.49|34829.49|34829.49|34829.49|0
1645520700000|2022-02-22 09:05:00|34833.8|34833.8|34833.8|34833.8|34833.8|34833.8|34833.8|34833.8|0
1645520730000|2022-02-22 09:05:30|34838.11|34838.11|34838.11|34838.11|34838.11|34838.11|34838.11|34838.11|0
1645520740000|2022-02-22 09:05:40|34846.72|34846.72|34846.72|34846.72|34846.72|34846.72|34846.72|34846.72|0
1645520750000|2022-02-22 09:05:50|34841.66|34841.66|34841.66|34841.66|34845.97|34845.97|34837.35|34837.35|0
1645520760000|2022-02-22 09:06:00|34824.43|34824.43|34824.43|34824.43|34824.43|34824.43|34824.43|34824.43|0
1645520770000|2022-02-22 09:06:10|34828.74|34828.74|34820.13|34820.13|34837.35|34837.35|34820.13|34820.13|0
1645520790000|2022-02-22 09:06:30|34815.82|34815.82|34801.88|34801.88|34815.82|34815.82|34788.96|34788.96|0
1645520800000|2022-02-22 09:06:40|34793.26|34793.26|34801.88|34801.88|34801.88|34801.88|34793.26|34793.26|0
1645520830000|2022-02-22 09:07:10|34797.57|34797.57|34798.32|34798.32|34806.18|34806.18|34794.02|34794.02|0
1645520850000|2022-02-22 09:07:30|34802.63|34802.63|34802.63|34802.63|34802.63|34802.63|34802.63|34802.63|0
1645520860000|2022-02-22 09:07:40|34800.85|34800.85|34800.85|34800.85|34800.85|34800.85|34800.85|34800.85|0
1645520890000|2022-02-22 09:08:10|34787.93|34787.93|34781.85|34781.85|34787.93|34787.93|34781.85|34781.85|0
1645520920000|2022-02-22 09:08:40|34776.52|34776.52|34755.74|34755.74|34776.52|34776.52|34755.74|34755.74|0
1645520930000|2022-02-22 09:08:50|34768.66|34768.66|34768.66|34768.66|34768.66|34768.66|34768.66|34768.66|0
1645520940000|2022-02-22 09:09:00|34747.12|34747.12|34747.12|34747.12|34747.12|34747.12|34747.12|34747.12|0
1645520950000|2022-02-22 09:09:10|34757.79|34757.79|34770.71|34770.71|34779.32|34779.32|34757.79|34757.79|0
1645520960000|2022-02-22 09:09:20|34765.37|34765.37|34763.6|34763.6|34765.37|34765.37|34763.6|34763.6|0
1645520980000|2022-02-22 09:09:40|34761.82|34761.82|34761.82|34761.82|34761.82|34761.82|34761.82|34761.82|0
1645520990000|2022-02-22 09:09:50|34757.51|34757.51|34761.82|34761.82|34766.13|34766.13|34757.51|34757.51|0
1645521000000|2022-02-22 09:10:00|34765.37|34765.37|34756.76|34756.76|34765.37|34765.37|34756.76|34756.76|0
1645521010000|2022-02-22 09:10:10|34748.15|34748.15|34748.15|34748.15|34748.15|34748.15|34748.15|34748.15|0
1645521020000|2022-02-22 09:10:20|34743.84|34743.84|34747.4|34747.4|34756.28|34756.28|34743.84|34743.84|0
1645521030000|2022-02-22 09:10:30|34760.32|34760.32|34760.32|34760.32|34760.32|34760.32|34756.01|34756.01|0
1645521040000|2022-02-22 09:10:40|34756.01|34756.01|34747.4|34747.4|34756.01|34756.01|34747.4|34747.4|0
1645521050000|2022-02-22 09:10:50|34751.7|34751.7|34751.7|34751.7|34751.7|34751.7|34751.7|34751.7|0
1645521070000|2022-02-22 09:11:10|34747.4|34747.4|34756.01|34756.01|34756.01|34756.01|34747.4|34747.4|0
1645521100000|2022-02-22 09:11:40|34760.32|34760.32|34760.32|34760.32|34760.32|34760.32|34760.32|34760.32|0
1645521110000|2022-02-22 09:11:50|34756.01|34756.01|34754.23|34754.23|34756.01|34756.01|34754.23|34754.23|0
1645521130000|2022-02-22 09:12:10|34762.84|34762.84|34760.32|34760.32|34764.62|34764.62|34760.32|34760.32|0
1645521140000|2022-02-22 09:12:20|34758.54|34758.54|34758.54|34758.54|34758.54|34758.54|34758.54|34758.54|0
1645521170000|2022-02-22 09:12:50|34754.23|34754.23|34754.23|34754.23|34754.23|34754.23|34754.23|34754.23|0
1645521180000|2022-02-22 09:13:00|34749.93|34749.93|34749.93|34749.93|34749.93|34749.93|34749.93|34749.93|0
1645521190000|2022-02-22 09:13:10|34741.31|34741.31|34745.62|34745.62|34745.62|34745.62|34741.31|34741.31|0
1645521200000|2022-02-22 09:13:20|34754.23|34754.23|34754.23|34754.23|34754.23|34754.23|34754.23|34754.23|0
1645521230000|2022-02-22 09:13:50|34758.54|34758.54|34758.54|34758.54|34758.54|34758.54|34754.23|34754.23|0
1645521240000|2022-02-22 09:14:00|34754.23|34754.23|34754.23|34754.23|34754.23|34754.23|34754.23|34754.23|0
1645521270000|2022-02-22 09:14:30|34767.15|34767.15|34767.15|34767.15|34767.15|34767.15|34767.15|34767.15|0
1645521290000|2022-02-22 09:14:50|34762.84|34762.84|34758.54|34758.54|34762.84|34762.84|34758.54|34758.54|0
1645521300000|2022-02-22 09:15:00|34767.15|34767.15|34782.87|34782.87|34782.87|34782.87|34767.15|34767.15|0
1645521350000|2022-02-22 09:15:50|34787.18|34787.18|34820.88|34820.88|34825.19|34825.19|34787.18|34787.18|0
1645521360000|2022-02-22 09:16:00|34807.96|34807.96|34795.04|34795.04|34807.96|34807.96|34790.73|34790.73|0
1645521370000|2022-02-22 09:16:10|34786.43|34786.43|34786.43|34786.43|34786.43|34786.43|34786.43|34786.43|0
1645521380000|2022-02-22 09:16:20|34795.04|34795.04|34795.04|34795.04|34795.04|34795.04|34795.04|34795.04|0
1645521420000|2022-02-22 09:17:00|34786.43|34786.43|34782.12|34782.12|34786.43|34786.43|34782.12|34782.12|0
1645521450000|2022-02-22 09:17:30|34780.34|34780.34|34780.34|34780.34|34780.34|34780.34|34780.34|34780.34|0
1645521510000|2022-02-22 09:18:30|34788.96|34788.96|34788.96|34788.96|34788.96|34788.96|34788.96|34788.96|0
1645521520000|2022-02-22 09:18:40|34793.26|34793.26|34797.57|34797.57|34797.57|34797.57|34793.26|34793.26|0
1645521530000|2022-02-22 09:18:50|34793.26|34793.26|34793.26|34793.26|34793.26|34793.26|34793.26|34793.26|0
1645521550000|2022-02-22 09:19:10|34801.88|34801.88|34801.88|34801.88|34801.88|34801.88|34801.88|34801.88|0
1645521590000|2022-02-22 09:19:50|34797.57|34797.57|34797.57|34797.57|34797.57|34797.57|34797.57|34797.57|0
1645521600000|2022-02-22 09:20:00|34784.65|34784.65|34772.48|34772.48|34788.96|34788.96|34772.48|34772.48|0
1645521610000|2022-02-22 09:20:10|34774.26|34774.26|34774.26|34774.26|34774.26|34774.26|34774.26|34774.26|0
1645521640000|2022-02-22 09:20:40|34782.87|34782.87|34782.87|34782.87|34782.87|34782.87|34782.87|34782.87|0
1645521660000|2022-02-22 09:21:00|34778.57|34778.57|34749.17|34749.17|34778.57|34778.57|34749.17|34749.17|0
1645521690000|2022-02-22 09:21:30|34753.48|34753.48|34753.48|34753.48|34753.48|34753.48|34753.48|34753.48|0
1645521710000|2022-02-22 09:21:50|34749.17|34749.17|34740.56|34740.56|34749.17|34749.17|34740.56|34740.56|0
1645521720000|2022-02-22 09:22:00|34742.34|34742.34|34755.26|34755.26|34755.26|34755.26|34742.34|34742.34|0
1645521740000|2022-02-22 09:22:20|34759.56|34759.56|34759.56|34759.56|34759.56|34759.56|34759.56|34759.56|0
1645521750000|2022-02-22 09:22:30|34763.87|34763.87|34759.56|34759.56|34763.87|34763.87|34759.56|34759.56|0
1645521770000|2022-02-22 09:22:50|34763.87|34763.87|34763.87|34763.87|34763.87|34763.87|34763.87|34763.87|0
1645521780000|2022-02-22 09:23:00|34768.18|34768.18|34772.48|34772.48|34772.48|34772.48|34768.18|34768.18|0
1645521790000|2022-02-22 09:23:10|34768.18|34768.18|34768.18|34768.18|34768.18|34768.18|34768.18|34768.18|0
1645521810000|2022-02-22 09:23:30|34769.95|34769.95|34769.95|34769.95|34769.95|34769.95|34769.95|34769.95|0
1645521820000|2022-02-22 09:23:40|34761.34|34761.34|34761.34|34761.34|34761.34|34761.34|34761.34|34761.34|0
1645521860000|2022-02-22 09:24:20|34757.03|34757.03|34757.03|34757.03|34757.03|34757.03|34757.03|34757.03|0
1645521870000|2022-02-22 09:24:30|34765.65|34765.65|34757.03|34757.03|34765.65|34765.65|34757.03|34757.03|0
1645521910000|2022-02-22 09:25:10|34765.65|34765.65|34765.65|34765.65|34765.65|34765.65|34765.65|34765.65|0
1645521920000|2022-02-22 09:25:20|34757.03|34757.03|34757.03|34757.03|34757.03|34757.03|34757.03|34757.03|0
1645521930000|2022-02-22 09:25:30|34761.34|34761.34|34761.34|34761.34|34761.34|34761.34|34761.34|34761.34|0
1645521950000|2022-02-22 09:25:50|34769.95|34769.95|34769.95|34769.95|34769.95|34769.95|34769.95|34769.95|0
1645521960000|2022-02-22 09:26:00|34776.04|34776.04|34776.04|34776.04|34776.04|34776.04|34776.04|34776.04|0
1645521970000|2022-02-22 09:26:10|34777.81|34777.81|34782.12|34782.12|34782.12|34782.12|34777.81|34777.81|0
1645521990000|2022-02-22 09:26:30|34777.81|34777.81|34777.81|34777.81|34777.81|34777.81|34777.81|34777.81|0
1645522000000|2022-02-22 09:26:40|34776.04|34776.04|34780.34|34780.34|34780.34|34780.34|34776.04|34776.04|0
1645522050000|2022-02-22 09:27:30|34771.73|34771.73|34771.73|34771.73|34771.73|34771.73|34771.73|34771.73|0
1645522060000|2022-02-22 09:27:40|34776.04|34776.04|34776.04|34776.04|34776.04|34776.04|34776.04|34776.04|0
1645522090000|2022-02-22 09:28:10|34780.34|34780.34|34780.34|34780.34|34780.34|34780.34|34780.34|34780.34|0
1645522100000|2022-02-22 09:28:20|34763.87|34763.87|34762.84|34762.84|34766.4|34766.4|34762.09|34762.09|0
1645522110000|2022-02-22 09:28:30|34761.07|34761.07|34754.23|34754.23|34762.84|34762.84|34754.23|34754.23|0
1645522120000|2022-02-22 09:28:40|34750.68|34750.68|34733.45|34733.45|34750.68|34750.68|34733.45|34733.45|0
1645522130000|2022-02-22 09:28:50|34729.14|34729.14|34733.45|34733.45|34733.45|34733.45|34729.14|34729.14|0
1645522140000|2022-02-22 09:29:00|34737.76|34737.76|34737.76|34737.76|34737.76|34737.76|34733.45|34733.45|0
1645522150000|2022-02-22 09:29:10|34742.06|34742.06|34742.06|34742.06|34742.06|34742.06|34742.06|34742.06|0
1645522170000|2022-02-22 09:29:30|34746.37|34746.37|34750.68|34750.68|34750.68|34750.68|34746.37|34746.37|0
1645522200000|2022-02-22 09:30:00|34746.37|34746.37|34746.37|34746.37|34746.37|34746.37|34746.37|34746.37|0
1645522250000|2022-02-22 09:30:50|34754.98|34754.98|34754.98|34754.98|34754.98|34754.98|34754.98|34754.98|0
1645522300000|2022-02-22 09:31:40|34759.29|34759.29|34750.68|34750.68|34759.29|34759.29|34750.68|34750.68|0
1645522310000|2022-02-22 09:31:50|34746.37|34746.37|34742.06|34742.06|34750.68|34750.68|34742.06|34742.06|0
1645522350000|2022-02-22 09:32:30|34733.45|34733.45|34746.37|34746.37|34746.37|34746.37|34733.45|34733.45|0
1645522360000|2022-02-22 09:32:40|34737.76|34737.76|34737.76|34737.76|34737.76|34737.76|34737.76|34737.76|0
1645522370000|2022-02-22 09:32:50|34746.37|34746.37|34750.68|34750.68|34750.68|34750.68|34746.37|34746.37|0
1645522380000|2022-02-22 09:33:00|34754.98|34754.98|34769.68|34769.68|34773.99|34773.99|34754.98|34754.98|0
1645522390000|2022-02-22 09:33:10|34771.46|34771.46|34775.76|34775.76|34780.07|34780.07|34771.46|34771.46|0
1645522400000|2022-02-22 09:33:20|34788.68|34788.68|34803.38|34803.38|34803.38|34803.38|34788.68|34788.68|0
1645522440000|2022-02-22 09:34:00|34811.99|34811.99|34807.69|34807.69|34811.99|34811.99|34803.38|34803.38|0
1645522450000|2022-02-22 09:34:10|34803.38|34803.38|34799.07|34799.07|34803.38|34803.38|34799.07|34799.07|0
1645522460000|2022-02-22 09:34:20|34811.99|34811.99|34811.99|34811.99|34811.99|34811.99|34811.99|34811.99|0
1645522470000|2022-02-22 09:34:30|34816.3|34816.3|34811.99|34811.99|34816.3|34816.3|34811.99|34811.99|0
1645522480000|2022-02-22 09:34:40|34807.69|34807.69|34811.99|34811.99|34811.99|34811.99|34807.69|34807.69|0
1645522500000|2022-02-22 09:35:00|34816.3|34816.3|34811.99|34811.99|34816.3|34816.3|34811.99|34811.99|0
1645522520000|2022-02-22 09:35:20|34820.61|34820.61|34829.22|34829.22|34829.22|34829.22|34820.61|34820.61|0
1645522540000|2022-02-22 09:35:40|34833.53|34833.53|34833.53|34833.53|34833.53|34833.53|34833.53|34833.53|0
1645522560000|2022-02-22 09:36:00|34837.83|34837.83|34837.83|34837.83|34837.83|34837.83|34837.83|34837.83|0
1645522580000|2022-02-22 09:36:20|34829.22|34829.22|34836.33|34836.33|34836.33|34836.33|34829.22|34829.22|0
1645522610000|2022-02-22 09:36:50|34839.88|34839.88|34839.88|34839.88|34839.88|34839.88|34839.88|34839.88|0
1645522620000|2022-02-22 09:37:00|34848.5|34848.5|34848.5|34848.5|34848.5|34848.5|34848.5|34848.5|0
1645522660000|2022-02-22 09:37:40|34839.88|34839.88|34844.19|34844.19|34844.19|34844.19|34839.88|34839.88|0
1645522720000|2022-02-22 09:38:40|34845.97|34845.97|34845.97|34845.97|34845.97|34845.97|34841.66|34841.66|0
1645522740000|2022-02-22 09:39:00|34850.27|34850.27|34845.97|34845.97|34850.27|34850.27|34845.97|34845.97|0
1645522770000|2022-02-22 09:39:30|34847.74|34847.74|34847.74|34847.74|34847.74|34847.74|34847.74|34847.74|0
1645522780000|2022-02-22 09:39:40|34843.44|34843.44|34843.44|34843.44|34843.44|34843.44|34843.44|34843.44|0
1645522790000|2022-02-22 09:39:50|34852.05|34852.05|34843.44|34843.44|34852.05|34852.05|34843.44|34843.44|0
1645522800000|2022-02-22 09:40:00|34839.13|34839.13|34839.13|34839.13|34839.13|34839.13|34839.13|34839.13|0
1645522810000|2022-02-22 09:40:10|34843.44|34843.44|34847.74|34847.74|34847.74|34847.74|34843.44|34843.44|0
1645522830000|2022-02-22 09:40:30|34844.19|34844.19|34836.33|34836.33|34844.19|34844.19|34836.33|34836.33|0
1645522860000|2022-02-22 09:41:00|34840.63|34840.63|34840.63|34840.63|34840.63|34840.63|34840.63|34840.63|0
1645522890000|2022-02-22 09:41:30|34838.86|34838.86|34838.86|34838.86|34838.86|34838.86|34838.86|34838.86|0
1645522900000|2022-02-22 09:41:40|34830.24|34830.24|34834.55|34834.55|34834.55|34834.55|34830.24|34830.24|0
1645522940000|2022-02-22 09:42:20|34838.86|34838.86|34838.86|34838.86|34838.86|34838.86|34838.86|34838.86|0
1645522970000|2022-02-22 09:42:50|34840.63|34840.63|34817.32|34817.32|34840.63|34840.63|34817.32|34817.32|0
1645523030000|2022-02-22 09:43:50|34820.88|34820.88|34817.32|34817.32|34820.88|34820.88|34817.32|34817.32|0
1645523050000|2022-02-22 09:44:10|34821.63|34821.63|34830.24|34830.24|34830.24|34830.24|34821.63|34821.63|0
1645523100000|2022-02-22 09:45:00|34835.58|34835.58|34835.58|34835.58|34835.58|34835.58|34835.58|34835.58|0
1645523130000|2022-02-22 09:45:30|34831.27|34831.27|34831.27|34831.27|34831.27|34831.27|34831.27|34831.27|0
1645523160000|2022-02-22 09:46:00|34835.58|34835.58|34835.58|34835.58|34835.58|34835.58|34835.58|34835.58|0
1645523180000|2022-02-22 09:46:20|34833.8|34833.8|34794.77|34794.77|34833.8|34833.8|34792.99|34792.99|0
1645523190000|2022-02-22 09:46:30|34792.99|34792.99|34792.99|34792.99|34792.99|34792.99|34792.99|34792.99|0
1645523210000|2022-02-22 09:46:50|34797.3|34797.3|34797.3|34797.3|34805.91|34805.91|34797.3|34797.3|0
1645523230000|2022-02-22 09:47:10|34805.91|34805.91|34805.91|34805.91|34805.91|34805.91|34805.91|34805.91|0
1645523240000|2022-02-22 09:47:20|34801.6|34801.6|34801.6|34801.6|34801.6|34801.6|34801.6|34801.6|0
1645523250000|2022-02-22 09:47:30|34805.91|34805.91|34805.91|34805.91|34805.91|34805.91|34805.91|34805.91|0
1645523280000|2022-02-22 09:48:00|34795.52|34795.52|34779.05|34779.05|34795.52|34795.52|34779.05|34779.05|0
1645523300000|2022-02-22 09:48:20|34787.66|34787.66|34779.05|34779.05|34787.66|34787.66|34779.05|34779.05|0
1645523340000|2022-02-22 09:49:00|34783.35|34783.35|34774.74|34774.74|34783.35|34783.35|34774.74|34774.74|0
1645523370000|2022-02-22 09:49:30|34783.35|34783.35|34783.35|34783.35|34783.35|34783.35|34783.35|34783.35|0
1645523380000|2022-02-22 09:49:40|34779.05|34779.05|34779.05|34779.05|34779.05|34779.05|34779.05|34779.05|0
1645523390000|2022-02-22 09:49:50|34777.27|34777.27|34777.27|34777.27|34777.27|34777.27|34777.27|34777.27|0
1645523430000|2022-02-22 09:50:30|34773.71|34773.71|34784.1|34784.1|34784.1|34784.1|34773.71|34773.71|0
1645523440000|2022-02-22 09:50:40|34779.8|34779.8|34760.04|34760.04|34779.8|34779.8|34758.27|34758.27|0
1645523450000|2022-02-22 09:50:50|34768.66|34768.66|34764.35|34764.35|34768.66|34768.66|34764.35|34764.35|0
1645523460000|2022-02-22 09:51:00|34772.96|34772.96|34777.27|34777.27|34777.27|34777.27|34772.96|34772.96|0
1645523480000|2022-02-22 09:51:20|34785.88|34785.88|34785.88|34785.88|34785.88|34785.88|34785.88|34785.88|0
1645523510000|2022-02-22 09:51:50|34790.19|34790.19|34790.19|34790.19|34790.19|34790.19|34790.19|34790.19|0
1645523520000|2022-02-22 09:52:00|34798.8|34798.8|34798.8|34798.8|34798.8|34798.8|34798.8|34798.8|0
1645523530000|2022-02-22 09:52:10|34794.49|34794.49|34794.49|34794.49|34794.49|34794.49|34794.49|34794.49|0
1645523550000|2022-02-22 09:52:30|34807.41|34807.41|34807.41|34807.41|34811.72|34811.72|34807.41|34807.41|0
1645523570000|2022-02-22 09:52:50|34816.03|34816.03|34811.72|34811.72|34816.03|34816.03|34811.72|34811.72|0
1645523580000|2022-02-22 09:53:00|34809.94|34809.94|34815.27|34815.27|34815.27|34815.27|34809.94|34809.94|0
1645523590000|2022-02-22 09:53:10|34817.05|34817.05|34817.05|34817.05|34817.05|34817.05|34817.05|34817.05|0
1645523610000|2022-02-22 09:53:30|34821.36|34821.36|34817.05|34817.05|34821.36|34821.36|34817.05|34817.05|0
1645523620000|2022-02-22 09:53:40|34812.75|34812.75|34814.52|34814.52|34814.52|34814.52|34812.75|34812.75|0
1645523630000|2022-02-22 09:53:50|34816.3|34816.3|34816.3|34816.3|34816.3|34816.3|34816.3|34816.3|0
1645523650000|2022-02-22 09:54:10|34829.22|34829.22|34816.3|34816.3|34829.22|34829.22|34816.3|34816.3|0
1645523660000|2022-02-22 09:54:20|34820.61|34820.61|34820.61|34820.61|34820.61|34820.61|34820.61|34820.61|0
1645523690000|2022-02-22 09:54:50|34822.38|34822.38|34822.38|34822.38|34822.38|34822.38|34822.38|34822.38|0
1645523710000|2022-02-22 09:55:10|34826.69|34826.69|34826.69|34826.69|34826.69|34826.69|34826.69|34826.69|0
1645523720000|2022-02-22 09:55:20|34822.38|34822.38|34822.38|34822.38|34822.38|34822.38|34822.38|34822.38|0
1645523750000|2022-02-22 09:55:50|34826.69|34826.69|34826.69|34826.69|34826.69|34826.69|34826.69|34826.69|0
1645523770000|2022-02-22 09:56:10|34824.91|34824.91|34816.3|34816.3|34824.91|34824.91|34816.3|34816.3|0
1645523780000|2022-02-22 09:56:20|34824.91|34824.91|34818.83|34818.83|34824.91|34824.91|34818.83|34818.83|0
1645523810000|2022-02-22 09:56:50|34817.05|34817.05|34776.52|34776.52|34817.05|34817.05|34776.52|34776.52|0
1645523820000|2022-02-22 09:57:00|34780.82|34780.82|34780.82|34780.82|34780.82|34780.82|34780.82|34780.82|0
1645523830000|2022-02-22 09:57:10|34776.52|34776.52|34776.52|34776.52|34776.52|34776.52|34776.52|34776.52|0
1645523840000|2022-02-22 09:57:20|34772.21|34772.21|34776.52|34776.52|34776.52|34776.52|34772.21|34772.21|0
1645523850000|2022-02-22 09:57:30|34780.82|34780.82|34786.91|34786.91|34786.91|34786.91|34780.82|34780.82|0
1645523860000|2022-02-22 09:57:40|34791.21|34791.21|34810.22|34810.22|34810.22|34810.22|34786.91|34786.91|0
1645523870000|2022-02-22 09:57:50|34801.6|34801.6|34801.6|34801.6|34801.6|34801.6|34801.6|34801.6|0
1645523880000|2022-02-22 09:58:00|34810.22|34810.22|34811.24|34811.24|34815.55|34815.55|34810.22|34810.22|0
1645523890000|2022-02-22 09:58:10|34819.85|34819.85|34814.52|34814.52|34819.85|34819.85|34814.52|34814.52|0
1645523900000|2022-02-22 09:58:20|34805.91|34805.91|34805.91|34805.91|34805.91|34805.91|34805.91|34805.91|0
1645523920000|2022-02-22 09:58:40|34801.6|34801.6|34805.91|34805.91|34805.91|34805.91|34801.6|34801.6|0
1645523930000|2022-02-22 09:58:50|34801.6|34801.6|34801.6|34801.6|34801.6|34801.6|34801.6|34801.6|0
1645523940000|2022-02-22 09:59:00|34799.83|34799.83|34801.6|34801.6|34801.6|34801.6|34799.83|34799.83|0
1645523970000|2022-02-22 09:59:30|34810.22|34810.22|34810.22|34810.22|34810.22|34810.22|34810.22|34810.22|0
1645523990000|2022-02-22 09:59:50|34811.99|34811.99|34811.99|34811.99|34811.99|34811.99|34811.99|34811.99|0
1645524000000|2022-02-22 10:00:00|34807.69|34807.69|34807.69|34807.69|34807.69|34807.69|34807.69|34807.69|0
1645524040000|2022-02-22 10:00:40|34795.52|34795.52|34793.74|34793.74|34795.52|34795.52|34793.74|34793.74|0
1645524050000|2022-02-22 10:00:50|34791.21|34791.21|34795.52|34795.52|34799.83|34799.83|34791.21|34791.21|0
1645524060000|2022-02-22 10:01:00|34808.44|34808.44|34799.83|34799.83|34808.44|34808.44|34799.83|34799.83|0
1645524070000|2022-02-22 10:01:10|34801.6|34801.6|34801.6|34801.6|34801.6|34801.6|34801.6|34801.6|0
1645524100000|2022-02-22 10:01:40|34805.91|34805.91|34814.52|34814.52|34814.52|34814.52|34805.91|34805.91|0
1645524120000|2022-02-22 10:02:00|34810.22|34810.22|34810.22|34810.22|34810.22|34810.22|34810.22|34810.22|0
1645524140000|2022-02-22 10:02:20|34814.52|34814.52|34814.52|34814.52|34814.52|34814.52|34814.52|34814.52|0
1645524170000|2022-02-22 10:02:50|34818.83|34818.83|34818.83|34818.83|34818.83|34818.83|34818.83|34818.83|0
1645524210000|2022-02-22 10:03:30|34814.52|34814.52|34814.52|34814.52|34814.52|34814.52|34814.52|34814.52|0
1645524220000|2022-02-22 10:03:40|34812.75|34812.75|34821.36|34821.36|34821.36|34821.36|34812.75|34812.75|0
1645524230000|2022-02-22 10:03:50|34817.05|34817.05|34817.05|34817.05|34817.05|34817.05|34812.75|34812.75|0
1645524240000|2022-02-22 10:04:00|34818.83|34818.83|34822.38|34822.38|34824.16|34824.16|34818.83|34818.83|0
1645524250000|2022-02-22 10:04:10|34826.69|34826.69|34826.69|34826.69|34826.69|34826.69|34826.69|34826.69|0
1645524270000|2022-02-22 10:04:30|34822.38|34822.38|34818.08|34818.08|34822.38|34822.38|34818.08|34818.08|0
1645524280000|2022-02-22 10:04:40|34822.38|34822.38|34822.38|34822.38|34822.38|34822.38|34822.38|34822.38|0
1645524300000|2022-02-22 10:05:00|34825.94|34825.94|34828.47|34828.47|34830.24|34830.24|34825.94|34825.94|0
1645524310000|2022-02-22 10:05:10|34830.24|34830.24|34830.24|34830.24|34830.24|34830.24|34830.24|34830.24|0
1645524400000|2022-02-22 10:06:40|34825.94|34825.94|34825.94|34825.94|34825.94|34825.94|34825.94|34825.94|0
1645524420000|2022-02-22 10:07:00|34834.82|34834.82|34837.35|34837.35|34837.35|34837.35|34833.05|34833.05|0
1645524430000|2022-02-22 10:07:10|34833.05|34833.05|34833.05|34833.05|34833.05|34833.05|34833.05|34833.05|0
1645524440000|2022-02-22 10:07:20|34828.74|34828.74|34828.74|34828.74|34828.74|34828.74|34828.74|34828.74|0
1645524500000|2022-02-22 10:08:20|34837.35|34837.35|34833.05|34833.05|34845.97|34845.97|34833.05|34833.05|0
1645524570000|2022-02-22 10:09:30|34837.35|34837.35|34837.35|34837.35|34837.35|34837.35|34837.35|34837.35|0
1645524590000|2022-02-22 10:09:50|34833.8|34833.8|34825.19|34825.19|34833.8|34833.8|34825.19|34825.19|0
1645524600000|2022-02-22 10:10:00|34823.41|34823.41|34813.02|34813.02|34823.41|34823.41|34813.02|34813.02|0
1645524630000|2022-02-22 10:10:30|34808.71|34808.71|34808.71|34808.71|34808.71|34808.71|34808.71|34808.71|0
1645524740000|2022-02-22 10:12:20|34812.27|34812.27|34812.27|34812.27|34812.27|34812.27|34812.27|34812.27|0
1645524750000|2022-02-22 10:12:30|34816.57|34816.57|34816.57|34816.57|34816.57|34816.57|34816.57|34816.57|0
1645524760000|2022-02-22 10:12:40|34813.02|34813.02|34814.8|34814.8|34814.8|34814.8|34813.02|34813.02|0
1645524800000|2022-02-22 10:13:20|34810.49|34810.49|34810.49|34810.49|34810.49|34810.49|34810.49|34810.49|0
1645524830000|2022-02-22 10:13:50|34814.8|34814.8|34819.1|34819.1|34819.1|34819.1|34814.8|34814.8|0
1645524870000|2022-02-22 10:14:30|34823.41|34823.41|34823.41|34823.41|34823.41|34823.41|34823.41|34823.41|0
1645524880000|2022-02-22 10:14:40|34819.1|34819.1|34814.8|34814.8|34819.1|34819.1|34814.8|34814.8|0
1645524890000|2022-02-22 10:14:50|34810.49|34810.49|34810.49|34810.49|34810.49|34810.49|34810.49|34810.49|0
1645524900000|2022-02-22 10:15:00|34806.18|34806.18|34806.18|34806.18|34806.18|34806.18|34806.18|34806.18|0
1645524910000|2022-02-22 10:15:10|34801.88|34801.88|34797.57|34797.57|34801.88|34801.88|34797.57|34797.57|0
1645524950000|2022-02-22 10:15:50|34801.88|34801.88|34801.88|34801.88|34801.88|34801.88|34801.88|34801.88|0
1645524960000|2022-02-22 10:16:00|34806.18|34806.18|34806.18|34806.18|34806.18|34806.18|34806.18|34806.18|0
1645524970000|2022-02-22 10:16:10|34814.8|34814.8|34814.8|34814.8|34814.8|34814.8|34814.8|34814.8|0
1645524980000|2022-02-22 10:16:20|34810.49|34810.49|34814.8|34814.8|34814.8|34814.8|34810.49|34810.49|0
1645525000000|2022-02-22 10:16:40|34810.49|34810.49|34810.49|34810.49|34810.49|34810.49|34810.49|34810.49|0
1645525010000|2022-02-22 10:16:50|34814.8|34814.8|34814.8|34814.8|34814.8|34814.8|34814.8|34814.8|0
1645525020000|2022-02-22 10:17:00|34827.71|34827.71|34833.05|34833.05|34833.05|34833.05|34827.71|34827.71|0
1645525040000|2022-02-22 10:17:20|34828.74|34828.74|34828.74|34828.74|34828.74|34828.74|34828.74|34828.74|0
1645525060000|2022-02-22 10:17:40|34824.43|34824.43|34824.43|34824.43|34824.43|34824.43|34824.43|34824.43|0
1645525070000|2022-02-22 10:17:50|34827.99|34827.99|34819.1|34819.1|34827.99|34827.99|34819.1|34819.1|0
1645525080000|2022-02-22 10:18:00|34814.8|34814.8|34814.8|34814.8|34814.8|34814.8|34814.8|34814.8|0
1645525100000|2022-02-22 10:18:20|34816.57|34816.57|34816.57|34816.57|34816.57|34816.57|34816.57|34816.57|0
1645525110000|2022-02-22 10:18:30|34820.88|34820.88|34820.88|34820.88|34820.88|34820.88|34820.88|34820.88|0
1645525160000|2022-02-22 10:19:20|34825.19|34825.19|34833.8|34833.8|34833.8|34833.8|34825.19|34825.19|0
1645525180000|2022-02-22 10:19:40|34832.02|34832.02|34830.24|34830.24|34832.02|34832.02|34830.24|34830.24|0
1645525190000|2022-02-22 10:19:50|34832.02|34832.02|34832.02|34832.02|34832.02|34832.02|34832.02|34832.02|0
1645525230000|2022-02-22 10:20:30|34833.8|34833.8|34833.8|34833.8|34833.8|34833.8|34833.8|34833.8|0
1645525280000|2022-02-22 10:21:20|34825.19|34825.19|34820.88|34820.88|34825.19|34825.19|34820.88|34820.88|0
1645525290000|2022-02-22 10:21:30|34819.1|34819.1|34819.1|34819.1|34819.1|34819.1|34819.1|34819.1|0
1645525320000|2022-02-22 10:22:00|34823.41|34823.41|34823.41|34823.41|34823.41|34823.41|34821.63|34821.63|0
1645525360000|2022-02-22 10:22:40|34819.1|34819.1|34819.1|34819.1|34819.1|34819.1|34819.1|34819.1|0
1645525380000|2022-02-22 10:23:00|34823.41|34823.41|34823.41|34823.41|34823.41|34823.41|34823.41|34823.41|0
1645525400000|2022-02-22 10:23:20|34832.02|34832.02|34833.8|34833.8|34833.8|34833.8|34832.02|34832.02|0
1645525440000|2022-02-22 10:24:00|34830.24|34830.24|34830.24|34830.24|34830.24|34830.24|34830.24|34830.24|0
1645525500000|2022-02-22 10:25:00|34832.02|34832.02|34832.02|34832.02|34832.02|34832.02|34832.02|34832.02|0
1645525530000|2022-02-22 10:25:30|34827.71|34827.71|34823.41|34823.41|34827.71|34827.71|34823.41|34823.41|0
1645525590000|2022-02-22 10:26:30|34826.96|34826.96|34835.58|34835.58|34835.58|34835.58|34826.96|34826.96|0
1645525610000|2022-02-22 10:26:50|34833.8|34833.8|34832.02|34832.02|34833.8|34833.8|34832.02|34832.02|0
1645525650000|2022-02-22 10:27:30|34827.71|34827.71|34832.02|34832.02|34832.02|34832.02|34827.71|34827.71|0
1645525710000|2022-02-22 10:28:30|34833.8|34833.8|34833.8|34833.8|34833.8|34833.8|34833.8|34833.8|0
1645525730000|2022-02-22 10:28:50|34829.49|34829.49|34829.49|34829.49|34829.49|34829.49|34829.49|34829.49|0
1645525760000|2022-02-22 10:29:20|34833.8|34833.8|34833.8|34833.8|34833.8|34833.8|34833.8|34833.8|0
1645525770000|2022-02-22 10:29:30|34835.95|34835.95|34829.49|34829.49|34835.95|34835.95|34829.49|34829.49|0
1645525790000|2022-02-22 10:29:50|34827.71|34827.71|34819.1|34819.1|34827.71|34827.71|34819.1|34819.1|0
1645525890000|2022-02-22 10:31:30|34832.02|34832.02|34832.02|34832.02|34832.02|34832.02|34832.02|34832.02|0
1645525970000|2022-02-22 10:32:50|34827.71|34827.71|34827.71|34827.71|34827.71|34827.71|34827.71|34827.71|0
1645526000000|2022-02-22 10:33:20|34832.02|34832.02|34832.02|34832.02|34832.02|34832.02|34832.02|34832.02|0
1645526130000|2022-02-22 10:35:30|34833.8|34833.8|34832.02|34832.02|34833.8|34833.8|34832.02|34832.02|0
1645526140000|2022-02-22 10:35:40|34830.24|34830.24|34832.02|34832.02|34832.02|34832.02|34830.24|34830.24|0
1645526160000|2022-02-22 10:36:00|34830.24|34830.24|34830.24|34830.24|34830.24|34830.24|34830.24|34830.24|0
1645526180000|2022-02-22 10:36:20|34825.94|34825.94|34819.85|34819.85|34825.94|34825.94|34819.85|34819.85|0
1645526190000|2022-02-22 10:36:30|34818.08|34818.08|34818.08|34818.08|34818.08|34818.08|34818.08|34818.08|0
1645526200000|2022-02-22 10:36:40|34813.77|34813.77|34813.77|34813.77|34813.77|34813.77|34813.77|34813.77|0
1645526220000|2022-02-22 10:37:00|34822.38|34822.38|34822.38|34822.38|34822.38|34822.38|34822.38|34822.38|0
1645526250000|2022-02-22 10:37:30|34828.47|34828.47|34832.77|34832.77|34832.77|34832.77|34828.47|34828.47|0
1645526270000|2022-02-22 10:37:50|34828.47|34828.47|34819.85|34819.85|34828.47|34828.47|34819.85|34819.85|0
1645526310000|2022-02-22 10:38:30|34825.19|34825.19|34829.49|34829.49|34829.49|34829.49|34825.19|34825.19|0
1645526330000|2022-02-22 10:38:50|34833.05|34833.05|34837.35|34837.35|34837.35|34837.35|34833.05|34833.05|0
1645526350000|2022-02-22 10:39:10|34833.8|34833.8|34833.8|34833.8|34833.8|34833.8|34833.8|34833.8|0
1645526380000|2022-02-22 10:39:40|34835.58|34835.58|34835.58|34835.58|34835.58|34835.58|34835.58|34835.58|0
1645526390000|2022-02-22 10:39:50|34833.8|34833.8|34833.8|34833.8|34838.11|34838.11|34833.8|34833.8|0
1645526400000|2022-02-22 10:40:00|34839.88|34839.88|34857.11|34857.11|34857.11|34857.11|34839.88|34839.88|0
1645526410000|2022-02-22 10:40:10|34852.8|34852.8|34852.8|34852.8|34852.8|34852.8|34852.8|34852.8|0
1645526430000|2022-02-22 10:40:30|34848.5|34848.5|34850.27|34850.27|34850.27|34850.27|34848.5|34848.5|0
1645526440000|2022-02-22 10:40:40|34854.58|34854.58|34856.36|34856.36|34856.36|34856.36|34854.58|34854.58|0
1645526450000|2022-02-22 10:40:50|34854.58|34854.58|34852.8|34852.8|34854.58|34854.58|34852.8|34852.8|0
1645526480000|2022-02-22 10:41:20|34848.5|34848.5|34848.5|34848.5|34848.5|34848.5|34848.5|34848.5|0
1645526500000|2022-02-22 10:41:40|34844.19|34844.19|34844.19|34844.19|34844.19|34844.19|34844.19|34844.19|0
1645526540000|2022-02-22 10:42:20|34835.58|34835.58|34832.02|34832.02|34835.58|34835.58|34832.02|34832.02|0
1645526550000|2022-02-22 10:42:30|34830.24|34830.24|34832.02|34832.02|34833.8|34833.8|34830.24|34830.24|0
1645526560000|2022-02-22 10:42:40|34833.8|34833.8|34833.8|34833.8|34833.8|34833.8|34833.8|34833.8|0
1645526570000|2022-02-22 10:42:50|34832.02|34832.02|34832.02|34832.02|34832.02|34832.02|34832.02|34832.02|0
1645526590000|2022-02-22 10:43:10|34833.8|34833.8|34832.02|34832.02|34833.8|34833.8|34832.02|34832.02|0
1645526610000|2022-02-22 10:43:30|34827.71|34827.71|34827.71|34827.71|34827.71|34827.71|34827.71|34827.71|0
1645526630000|2022-02-22 10:43:50|34823.41|34823.41|34823.41|34823.41|34823.41|34823.41|34823.41|34823.41|0
1645526640000|2022-02-22 10:44:00|34827.71|34827.71|34827.71|34827.71|34827.71|34827.71|34827.71|34827.71|0
1645526650000|2022-02-22 10:44:10|34829.49|34829.49|34829.49|34829.49|34829.49|34829.49|34829.49|34829.49|0
1645526660000|2022-02-22 10:44:20|34833.8|34833.8|34835.58|34835.58|34839.88|34839.88|34833.8|34833.8|0
1645526680000|2022-02-22 10:44:40|34837.35|34837.35|34837.35|34837.35|34837.35|34837.35|34837.35|34837.35|0
1645526690000|2022-02-22 10:44:50|34835.58|34835.58|34835.58|34835.58|34835.58|34835.58|34835.58|34835.58|0
1645526700000|2022-02-22 10:45:00|34839.88|34839.88|34839.88|34839.88|34839.88|34839.88|34835.58|34835.58|0
1645526720000|2022-02-22 10:45:20|34835.58|34835.58|34835.58|34835.58|34835.58|34835.58|34835.58|34835.58|0
1645526750000|2022-02-22 10:45:50|34839.88|34839.88|34844.19|34844.19|34844.19|34844.19|34839.88|34839.88|0
1645526760000|2022-02-22 10:46:00|34839.88|34839.88|34847.74|34847.74|34847.74|34847.74|34839.88|34839.88|0
1645526770000|2022-02-22 10:46:10|34860.66|34860.66|34860.66|34860.66|34860.66|34860.66|34860.66|34860.66|0
1645526780000|2022-02-22 10:46:20|34856.36|34856.36|34856.36|34856.36|34856.36|34856.36|34856.36|34856.36|0
1645526800000|2022-02-22 10:46:40|34852.05|34852.05|34852.05|34852.05|34852.05|34852.05|34852.05|34852.05|0
1645526810000|2022-02-22 10:46:50|34843.44|34843.44|34839.13|34839.13|34847.74|34847.74|34834.82|34834.82|0
1645526880000|2022-02-22 10:48:00|34843.44|34843.44|34843.44|34843.44|34843.44|34843.44|34843.44|34843.44|0
1645526890000|2022-02-22 10:48:10|34852.05|34852.05|34852.05|34852.05|34852.05|34852.05|34852.05|34852.05|0
1645526920000|2022-02-22 10:48:40|34847.74|34847.74|34847.74|34847.74|34847.74|34847.74|34847.74|34847.74|0
1645526940000|2022-02-22 10:49:00|34849.52|34849.52|34845.21|34845.21|34849.52|34849.52|34845.21|34845.21|0
1645526970000|2022-02-22 10:49:30|34859.91|34859.91|34859.91|34859.91|34859.91|34859.91|34859.91|34859.91|0
1645526980000|2022-02-22 10:49:40|34861.69|34861.69|34861.69|34861.69|34861.69|34861.69|34861.69|34861.69|0
1645527000000|2022-02-22 10:50:00|34857.38|34857.38|34848.77|34848.77|34857.38|34857.38|34848.77|34848.77|0
1645527010000|2022-02-22 10:50:10|34846.99|34846.99|34836.6|34836.6|34846.99|34846.99|34836.6|34836.6|0
1645527040000|2022-02-22 10:50:40|34840.91|34840.91|34840.91|34840.91|34840.91|34840.91|34840.91|34840.91|0
1645527110000|2022-02-22 10:51:50|34837.35|34837.35|34837.35|34837.35|34837.35|34837.35|34837.35|34837.35|0
1645527140000|2022-02-22 10:52:20|34841.66|34841.66|34837.35|34837.35|34841.66|34841.66|34837.35|34837.35|0
1645527150000|2022-02-22 10:52:30|34841.66|34841.66|34841.66|34841.66|34841.66|34841.66|34841.66|34841.66|0
1645527160000|2022-02-22 10:52:40|34833.05|34833.05|34828.74|34828.74|34837.35|34837.35|34828.74|34828.74|0
1645527170000|2022-02-22 10:52:50|34824.43|34824.43|34822.66|34822.66|34824.43|34824.43|34822.66|34822.66|0
1645527190000|2022-02-22 10:53:10|34818.35|34818.35|34818.35|34818.35|34818.35|34818.35|34818.35|34818.35|0
1645527200000|2022-02-22 10:53:20|34820.13|34820.13|34820.13|34820.13|34820.13|34820.13|34820.13|34820.13|0
1645527210000|2022-02-22 10:53:30|34824.43|34824.43|34824.43|34824.43|34824.43|34824.43|34824.43|34824.43|0
1645527230000|2022-02-22 10:53:50|34815.82|34815.82|34815.82|34815.82|34815.82|34815.82|34815.82|34815.82|0
1645527260000|2022-02-22 10:54:20|34824.43|34824.43|34824.43|34824.43|34824.43|34824.43|34824.43|34824.43|0
1645527270000|2022-02-22 10:54:30|34826.21|34826.21|34821.9|34821.9|34826.21|34826.21|34821.9|34821.9|0
1645527280000|2022-02-22 10:54:40|34817.6|34817.6|34817.6|34817.6|34817.6|34817.6|34817.6|34817.6|0
1645527300000|2022-02-22 10:55:00|34808.98|34808.98|34808.98|34808.98|34808.98|34808.98|34808.98|34808.98|0
1645527310000|2022-02-22 10:55:10|34807.21|34807.21|34807.96|34807.96|34807.96|34807.96|34803.65|34803.65|0
1645527320000|2022-02-22 10:55:20|34812.27|34812.27|34807.96|34807.96|34812.27|34812.27|34807.96|34807.96|0
1645527340000|2022-02-22 10:55:40|34803.65|34803.65|34795.04|34795.04|34803.65|34803.65|34786.43|34786.43|0
1645527350000|2022-02-22 10:55:50|34790.73|34790.73|34795.04|34795.04|34795.04|34795.04|34786.43|34786.43|0
1645527360000|2022-02-22 10:56:00|34799.35|34799.35|34807.96|34807.96|34807.96|34807.96|34799.35|34799.35|0
1645527370000|2022-02-22 10:56:10|34816.57|34816.57|34816.57|34816.57|34816.57|34816.57|34816.57|34816.57|0
1645527390000|2022-02-22 10:56:30|34825.19|34825.19|34825.19|34825.19|34825.19|34825.19|34825.19|34825.19|0
1645527430000|2022-02-22 10:57:10|34820.88|34820.88|34820.88|34820.88|34820.88|34820.88|34820.88|34820.88|0
1645527440000|2022-02-22 10:57:20|34824.43|34824.43|34824.43|34824.43|34824.43|34824.43|34824.43|34824.43|0
1645527450000|2022-02-22 10:57:30|34833.05|34833.05|34828.74|34828.74|34837.35|34837.35|34828.74|34828.74|0
1645527470000|2022-02-22 10:57:50|34833.05|34833.05|34833.05|34833.05|34833.05|34833.05|34833.05|34833.05|0
1645527520000|2022-02-22 10:58:40|34829.49|34829.49|34829.49|34829.49|34829.49|34829.49|34829.49|34829.49|0
1645527530000|2022-02-22 10:58:50|34833.8|34833.8|34825.19|34825.19|34833.8|34833.8|34825.19|34825.19|0
1645527600000|2022-02-22 11:00:00|34829.49|34829.49|34831.27|34831.27|34831.27|34831.27|34829.49|34829.49|0
1645527640000|2022-02-22 11:00:40|34833.05|34833.05|34833.05|34833.05|34833.05|34833.05|34833.05|34833.05|0
1645527650000|2022-02-22 11:00:50|34837.35|34837.35|34837.35|34837.35|34837.35|34837.35|34837.35|34837.35|0
1645527660000|2022-02-22 11:01:00|34839.13|34839.13|34839.13|34839.13|34839.13|34839.13|34839.13|34839.13|0
1645527710000|2022-02-22 11:01:50|34840.91|34840.91|34840.91|34840.91|34840.91|34840.91|34840.91|34840.91|0
1645527720000|2022-02-22 11:02:00|34836.6|34836.6|34836.6|34836.6|34836.6|34836.6|34836.6|34836.6|0
1645527730000|2022-02-22 11:02:10|34832.29|34832.29|34832.29|34832.29|34832.29|34832.29|34832.29|34832.29|0
1645527740000|2022-02-22 11:02:20|34834.07|34834.07|34834.07|34834.07|34834.07|34834.07|34834.07|34834.07|0
1645527760000|2022-02-22 11:02:40|34835.85|34835.85|34840.16|34840.16|34840.16|34840.16|34835.85|34835.85|0
1645527810000|2022-02-22 11:03:30|34844.46|34844.46|34844.46|34844.46|34844.46|34844.46|34844.46|34844.46|0
1645527840000|2022-02-22 11:04:00|34846.61|34846.61|34846.61|34846.61|34846.61|34846.61|34846.61|34846.61|0
1645527850000|2022-02-22 11:04:10|34848.77|34848.77|34848.77|34848.77|34848.77|34848.77|34848.77|34848.77|0
1645527860000|2022-02-22 11:04:20|34846.61|34846.61|34846.61|34846.61|34846.61|34846.61|34846.61|34846.61|0
1645527870000|2022-02-22 11:04:30|34848.39|34848.39|34850.17|34850.17|34850.17|34850.17|34848.39|34848.39|0
1645527900000|2022-02-22 11:05:00|34848.02|34848.02|34851.57|34851.57|34851.57|34851.57|34848.02|34848.02|0
1645527910000|2022-02-22 11:05:10|34847.26|34847.26|34847.26|34847.26|34847.26|34847.26|34847.26|34847.26|0
1645527920000|2022-02-22 11:05:20|34845.49|34845.49|34845.49|34845.49|34849.79|34849.79|34845.49|34845.49|0
1645527930000|2022-02-22 11:05:30|34849.79|34849.79|34851.95|34851.95|34851.95|34851.95|34849.79|34849.79|0
1645527940000|2022-02-22 11:05:40|34849.79|34849.79|34849.79|34849.79|34849.79|34849.79|34849.79|34849.79|0
1645527990000|2022-02-22 11:06:30|34851.57|34851.57|34849.79|34849.79|34851.57|34851.57|34849.79|34849.79|0
1645528130000|2022-02-22 11:08:50|34846.24|34846.24|34837.63|34837.63|34846.24|34846.24|34837.63|34837.63|0
1645528140000|2022-02-22 11:09:00|34835.85|34835.85|34835.85|34835.85|34835.85|34835.85|34835.85|34835.85|0
1645528200000|2022-02-22 11:10:00|34831.54|34831.54|34827.24|34827.24|34831.54|34831.54|34827.24|34827.24|0
1645528300000|2022-02-22 11:11:40|34831.54|34831.54|34835.85|34835.85|34835.85|34835.85|34831.54|34831.54|0
1645528320000|2022-02-22 11:12:00|34840.16|34840.16|34840.16|34840.16|34840.16|34840.16|34840.16|34840.16|0
1645528330000|2022-02-22 11:12:10|34847.26|34847.26|34847.26|34847.26|34847.26|34847.26|34847.26|34847.26|0
1645528370000|2022-02-22 11:12:50|34840.16|34840.16|34827.24|34827.24|34840.16|34840.16|34827.24|34827.24|0
1645528380000|2022-02-22 11:13:00|34831.54|34831.54|34831.54|34831.54|34831.54|34831.54|34831.54|34831.54|0
1645528400000|2022-02-22 11:13:20|34835.85|34835.85|34835.85|34835.85|34835.85|34835.85|34835.85|34835.85|0
1645528420000|2022-02-22 11:13:40|34831.54|34831.54|34831.54|34831.54|34831.54|34831.54|34831.54|34831.54|0
1645528440000|2022-02-22 11:14:00|34836.87|34836.87|34836.87|34836.87|34836.87|34836.87|34836.87|34836.87|0
1645528450000|2022-02-22 11:14:10|34845.49|34845.49|34849.79|34849.79|34849.79|34849.79|34845.49|34845.49|0
1645528470000|2022-02-22 11:14:30|34854.1|34854.1|34845.49|34845.49|34854.1|34854.1|34845.49|34845.49|0
1645528490000|2022-02-22 11:14:50|34849.79|34849.79|34849.79|34849.79|34849.79|34849.79|34849.79|34849.79|0
1645528540000|2022-02-22 11:15:40|34855.12|34855.12|34855.12|34855.12|34855.12|34855.12|34855.12|34855.12|0
1645528560000|2022-02-22 11:16:00|34856.9|34856.9|34853.35|34853.35|34856.9|34856.9|34853.35|34853.35|0
1645528710000|2022-02-22 11:18:30|34855.12|34855.12|34855.12|34855.12|34855.12|34855.12|34855.12|34855.12|0
1645528790000|2022-02-22 11:19:50|34859.43|34859.43|34855.12|34855.12|34859.43|34859.43|34855.12|34855.12|0
1645528800000|2022-02-22 11:20:00|34859.43|34859.43|34859.43|34859.43|34859.43|34859.43|34859.43|34859.43|0
1645528820000|2022-02-22 11:20:20|34863.74|34863.74|34863.74|34863.74|34863.74|34863.74|34863.74|34863.74|0
1645528840000|2022-02-22 11:20:40|34861.96|34861.96|34863.74|34863.74|34863.74|34863.74|34861.96|34861.96|0
1645528850000|2022-02-22 11:20:50|34868.04|34868.04|34868.04|34868.04|34868.04|34868.04|34868.04|34868.04|0
1645528880000|2022-02-22 11:21:20|34857.65|34857.65|34857.65|34857.65|34857.65|34857.65|34853.35|34853.35|0
1645528890000|2022-02-22 11:21:30|34861.96|34861.96|34858.41|34858.41|34861.96|34861.96|34858.41|34858.41|0
1645528900000|2022-02-22 11:21:40|34856.63|34856.63|34856.63|34856.63|34856.63|34856.63|34856.63|34856.63|0
1645528910000|2022-02-22 11:21:50|34860.18|34860.18|34860.18|34860.18|34860.18|34860.18|34860.18|34860.18|0
1645528960000|2022-02-22 11:22:40|34855.88|34855.88|34855.88|34855.88|34855.88|34855.88|34855.88|34855.88|0
1645528970000|2022-02-22 11:22:50|34852.32|34852.32|34852.32|34852.32|34854.1|34854.1|34852.32|34852.32|0
1645528980000|2022-02-22 11:23:00|34848.02|34848.02|34846.24|34846.24|34848.02|34848.02|34846.24|34846.24|0
1645529010000|2022-02-22 11:23:30|34837.63|34837.63|34840.16|34840.16|34840.16|34840.16|34835.85|34835.85|0
1645529020000|2022-02-22 11:23:40|34843.71|34843.71|34848.02|34848.02|34852.32|34852.32|34843.71|34843.71|0
1645529030000|2022-02-22 11:23:50|34852.32|34852.32|34848.02|34848.02|34852.32|34852.32|34848.02|34848.02|0
1645529040000|2022-02-22 11:24:00|34852.32|34852.32|34852.32|34852.32|34854.1|34854.1|34852.32|34852.32|0
1645529050000|2022-02-22 11:24:10|34856.63|34856.63|34856.63|34856.63|34856.63|34856.63|34856.63|34856.63|0
1645529110000|2022-02-22 11:25:10|34858.41|34858.41|34856.63|34856.63|34858.41|34858.41|34856.63|34856.63|0
1645529130000|2022-02-22 11:25:30|34854.85|34854.85|34854.85|34854.85|34854.85|34854.85|34854.85|34854.85|0
1645529150000|2022-02-22 11:25:50|34859.16|34859.16|34854.85|34854.85|34859.16|34859.16|34854.85|34854.85|0
1645529170000|2022-02-22 11:26:10|34850.55|34850.55|34850.55|34850.55|34850.55|34850.55|34850.55|34850.55|0
1645529180000|2022-02-22 11:26:20|34846.24|34846.24|34846.24|34846.24|34846.24|34846.24|34846.24|34846.24|0
1645529220000|2022-02-22 11:27:00|34850.55|34850.55|34846.24|34846.24|34850.55|34850.55|34846.24|34846.24|0
1645529280000|2022-02-22 11:28:00|34850.55|34850.55|34850.55|34850.55|34850.55|34850.55|34850.55|34850.55|0
1645529300000|2022-02-22 11:28:20|34848.77|34848.77|34848.77|34848.77|34848.77|34848.77|34848.77|34848.77|0
1645529310000|2022-02-22 11:28:30|34853.07|34853.07|34848.77|34848.77|34853.07|34853.07|34848.77|34848.77|0
1645529330000|2022-02-22 11:28:50|34852.32|34852.32|34854.1|34854.1|34854.1|34854.1|34852.32|34852.32|0
1645529380000|2022-02-22 11:29:40|34850.55|34850.55|34850.55|34850.55|34850.55|34850.55|34850.55|34850.55|0
1645529390000|2022-02-22 11:29:50|34841.93|34841.93|34841.93|34841.93|34841.93|34841.93|34841.93|34841.93|0
1645529410000|2022-02-22 11:30:10|34846.24|34846.24|34846.24|34846.24|34846.24|34846.24|34846.24|34846.24|0
1645529470000|2022-02-22 11:31:10|34850.55|34850.55|34850.55|34850.55|34850.55|34850.55|34850.55|34850.55|0
1645529490000|2022-02-22 11:31:30|34846.24|34846.24|34846.24|34846.24|34846.24|34846.24|34846.24|34846.24|0
1645529520000|2022-02-22 11:32:00|34850.55|34850.55|34850.55|34850.55|34850.55|34850.55|34850.55|34850.55|0
1645529580000|2022-02-22 11:33:00|34855.88|34855.88|34855.88|34855.88|34855.88|34855.88|34855.88|34855.88|0
1645529610000|2022-02-22 11:33:30|34851.57|34851.57|34851.57|34851.57|34851.57|34851.57|34851.57|34851.57|0
1645529620000|2022-02-22 11:33:40|34853.35|34853.35|34848.02|34848.02|34853.35|34853.35|34848.02|34848.02|0
1645529650000|2022-02-22 11:34:10|34842.68|34842.68|34842.68|34842.68|34842.68|34842.68|34842.68|34842.68|0
1645529670000|2022-02-22 11:34:30|34846.24|34846.24|34846.24|34846.24|34846.24|34846.24|34846.24|34846.24|0
1645529680000|2022-02-22 11:34:40|34850.55|34850.55|34850.55|34850.55|34850.55|34850.55|34850.55|34850.55|0
1645529700000|2022-02-22 11:35:00|34846.24|34846.24|34846.24|34846.24|34846.24|34846.24|34846.24|34846.24|0
1645529740000|2022-02-22 11:35:40|34841.93|34841.93|34841.93|34841.93|34841.93|34841.93|34841.93|34841.93|0
1645529760000|2022-02-22 11:36:00|34846.24|34846.24|34846.24|34846.24|34846.24|34846.24|34846.24|34846.24|0
1645529770000|2022-02-22 11:36:10|34850.55|34850.55|34846.24|34846.24|34850.55|34850.55|34846.24|34846.24|0
1645529790000|2022-02-22 11:36:30|34850.55|34850.55|34850.55|34850.55|34850.55|34850.55|34850.55|34850.55|0
1645529800000|2022-02-22 11:36:40|34846.99|34846.99|34846.99|34846.99|34846.99|34846.99|34846.99|34846.99|0
1645529810000|2022-02-22 11:36:50|34842.68|34842.68|34840.91|34840.91|34842.68|34842.68|34840.91|34840.91|0
1645529840000|2022-02-22 11:37:20|34842.68|34842.68|34842.68|34842.68|34842.68|34842.68|34842.68|34842.68|0
1645529850000|2022-02-22 11:37:30|34846.99|34846.99|34846.99|34846.99|34846.99|34846.99|34846.99|34846.99|0
1645529870000|2022-02-22 11:37:50|34842.68|34842.68|34838.38|34838.38|34842.68|34842.68|34838.38|34838.38|0
1645529900000|2022-02-22 11:38:20|34842.68|34842.68|34842.68|34842.68|34842.68|34842.68|34842.68|34842.68|0
1645530010000|2022-02-22 11:40:10|34844.46|34844.46|34844.46|34844.46|34844.46|34844.46|34844.46|34844.46|0
1645530100000|2022-02-22 11:41:40|34850.55|34850.55|34858.41|34858.41|34858.41|34858.41|34850.55|34850.55|0
1645530110000|2022-02-22 11:41:50|34854.85|34854.85|34835.85|34835.85|34854.85|34854.85|34835.85|34835.85|0
1645530140000|2022-02-22 11:42:20|34827.24|34827.24|34832.29|34832.29|34835.85|34835.85|34827.24|34827.24|0
1645530160000|2022-02-22 11:42:40|34836.6|34836.6|34846.99|34846.99|34846.99|34846.99|34836.6|34836.6|0
1645530170000|2022-02-22 11:42:50|34842.68|34842.68|34842.68|34842.68|34842.68|34842.68|34842.68|34842.68|0
1645530240000|2022-02-22 11:44:00|34838.38|34838.38|34821.15|34821.15|34838.38|34838.38|34821.15|34821.15|0
1645530250000|2022-02-22 11:44:10|34825.46|34825.46|34829.77|34829.77|34829.77|34829.77|34825.46|34825.46|0
1645530260000|2022-02-22 11:44:20|34834.07|34834.07|34834.07|34834.07|34834.07|34834.07|34834.07|34834.07|0
1645530280000|2022-02-22 11:44:40|34838.38|34838.38|34838.38|34838.38|34838.38|34838.38|34838.38|34838.38|0
1645530320000|2022-02-22 11:45:20|34836.6|34836.6|34836.6|34836.6|34836.6|34836.6|34836.6|34836.6|0
1645530330000|2022-02-22 11:45:30|34832.29|34832.29|34832.29|34832.29|34832.29|34832.29|34832.29|34832.29|0
1645530340000|2022-02-22 11:45:40|34827.99|34827.99|34827.99|34827.99|34827.99|34827.99|34827.99|34827.99|0
1645530410000|2022-02-22 11:46:50|34832.29|34832.29|34832.29|34832.29|34832.29|34832.29|34832.29|34832.29|0
1645530510000|2022-02-22 11:48:30|34836.6|34836.6|34840.91|34840.91|34840.91|34840.91|34836.6|34836.6|0
1645530620000|2022-02-22 11:50:20|34845.21|34845.21|34845.21|34845.21|34845.21|34845.21|34845.21|34845.21|0
1645530670000|2022-02-22 11:51:10|34843.44|34843.44|34843.44|34843.44|34843.44|34843.44|34843.44|34843.44|0
1645530690000|2022-02-22 11:51:30|34839.13|34839.13|34839.13|34839.13|34839.13|34839.13|34839.13|34839.13|0
1645530710000|2022-02-22 11:51:50|34843.44|34843.44|34845.21|34845.21|34845.21|34845.21|34843.44|34843.44|0
1645530720000|2022-02-22 11:52:00|34843.44|34843.44|34843.44|34843.44|34843.44|34843.44|34843.44|34843.44|0
1645530740000|2022-02-22 11:52:20|34852.05|34852.05|34852.05|34852.05|34852.05|34852.05|34852.05|34852.05|0
1645530780000|2022-02-22 11:53:00|34853.83|34853.83|34862.44|34862.44|34862.44|34862.44|34853.83|34853.83|0
1645530790000|2022-02-22 11:53:10|34864.22|34864.22|34864.22|34864.22|34864.22|34864.22|34864.22|34864.22|0
1645530870000|2022-02-22 11:54:30|34859.91|34859.91|34859.91|34859.91|34859.91|34859.91|34859.91|34859.91|0
1645530880000|2022-02-22 11:54:40|34855.6|34855.6|34855.6|34855.6|34855.6|34855.6|34855.6|34855.6|0
1645530930000|2022-02-22 11:55:30|34857.38|34857.38|34857.38|34857.38|34857.38|34857.38|34857.38|34857.38|0
1645530990000|2022-02-22 11:56:30|34861.69|34861.69|34857.38|34857.38|34861.69|34861.69|34857.38|34857.38|0
1645531000000|2022-02-22 11:56:40|34859.16|34859.16|34865.24|34865.24|34865.24|34865.24|34859.16|34859.16|0
1645531020000|2022-02-22 11:57:00|34863.46|34863.46|34861.69|34861.69|34863.46|34863.46|34861.69|34861.69|0
1645531150000|2022-02-22 11:59:10|34867.77|34867.77|34867.77|34867.77|34867.77|34867.77|34867.77|34867.77|0
1645531200000|2022-02-22 12:00:00|34869.55|34869.55|34869.55|34869.55|34869.55|34869.55|34869.55|34869.55|0
1645531250000|2022-02-22 12:00:50|34865.24|34865.24|34869.55|34869.55|34869.55|34869.55|34865.24|34865.24|0
1645531260000|2022-02-22 12:01:00|34871.33|34871.33|34871.33|34871.33|34871.33|34871.33|34871.33|34871.33|0
1645531330000|2022-02-22 12:02:10|34867.77|34867.77|34867.77|34867.77|34867.77|34867.77|34865.99|34865.99|0
1645531390000|2022-02-22 12:03:10|34873.85|34873.85|34873.85|34873.85|34873.85|34873.85|34873.85|34873.85|0
1645531400000|2022-02-22 12:03:20|34877.41|34877.41|34877.41|34877.41|34877.41|34877.41|34877.41|34877.41|0
1645531410000|2022-02-22 12:03:30|34881.72|34881.72|34881.72|34881.72|34881.72|34881.72|34881.72|34881.72|0
1645531420000|2022-02-22 12:03:40|34879.94|34879.94|34879.94|34879.94|34879.94|34879.94|34879.94|34879.94|0
1645531440000|2022-02-22 12:04:00|34884.25|34884.25|34884.25|34884.25|34884.25|34884.25|34884.25|34884.25|0
1645531450000|2022-02-22 12:04:10|34888.55|34888.55|34888.55|34888.55|34888.55|34888.55|34888.55|34888.55|0
1645531590000|2022-02-22 12:06:30|34884.25|34884.25|34884.25|34884.25|34884.25|34884.25|34884.25|34884.25|0
1645531640000|2022-02-22 12:07:20|34888.55|34888.55|34888.55|34888.55|34888.55|34888.55|34888.55|34888.55|0
1645531720000|2022-02-22 12:08:40|34893.88|34893.88|34892.11|34892.11|34893.88|34893.88|34892.11|34892.11|0
1645531800000|2022-02-22 12:10:00|34896.41|34896.41|34896.41|34896.41|34896.41|34896.41|34896.41|34896.41|0
1645531820000|2022-02-22 12:10:20|34900.72|34900.72|34900.72|34900.72|34900.72|34900.72|34900.72|34900.72|0
1645531860000|2022-02-22 12:11:00|34905.03|34905.03|34905.03|34905.03|34905.03|34905.03|34905.03|34905.03|0
1645531910000|2022-02-22 12:11:50|34900.72|34900.72|34887.8|34887.8|34900.72|34900.72|34887.8|34887.8|0
1645531920000|2022-02-22 12:12:00|34884.25|34884.25|34857.38|34857.38|34884.25|34884.25|34857.38|34857.38|0
1645531930000|2022-02-22 12:12:10|34848.77|34848.77|34848.77|34848.77|34853.07|34853.07|34848.77|34848.77|0
1645531940000|2022-02-22 12:12:20|34844.46|34844.46|34844.46|34844.46|34844.46|34844.46|34844.46|34844.46|0
1645531950000|2022-02-22 12:12:30|34848.77|34848.77|34848.77|34848.77|34848.77|34848.77|34848.77|34848.77|0
1645531960000|2022-02-22 12:12:40|34844.46|34844.46|34844.46|34844.46|34844.46|34844.46|34844.46|34844.46|0
1645532010000|2022-02-22 12:13:30|34848.77|34848.77|34848.77|34848.77|34848.77|34848.77|34848.77|34848.77|0
1645532030000|2022-02-22 12:13:50|34853.07|34853.07|34853.07|34853.07|34853.07|34853.07|34853.07|34853.07|0
1645532070000|2022-02-22 12:14:30|34848.77|34848.77|34848.77|34848.77|34848.77|34848.77|34848.77|34848.77|0
1645532100000|2022-02-22 12:15:00|34853.07|34853.07|34853.07|34853.07|34853.07|34853.07|34853.07|34853.07|0
1645532140000|2022-02-22 12:15:40|34860.18|34860.18|34860.18|34860.18|34860.18|34860.18|34860.18|34860.18|0
1645532150000|2022-02-22 12:15:50|34868.8|34868.8|34874.13|34874.13|34874.13|34874.13|34868.8|34868.8|0
1645532160000|2022-02-22 12:16:00|34891.35|34891.35|34895.66|34895.66|34895.66|34895.66|34891.35|34891.35|0
1645532190000|2022-02-22 12:16:30|34892.11|34892.11|34892.11|34892.11|34892.11|34892.11|34892.11|34892.11|0
1645532200000|2022-02-22 12:16:40|34899.21|34899.21|34899.21|34899.21|34899.21|34899.21|34899.21|34899.21|0
1645532220000|2022-02-22 12:17:00|34897.44|34897.44|34897.44|34897.44|34897.44|34897.44|34897.44|34897.44|0
1645532240000|2022-02-22 12:17:20|34888.82|34888.82|34888.82|34888.82|34888.82|34888.82|34888.82|34888.82|0
1645532250000|2022-02-22 12:17:30|34901.74|34901.74|34897.44|34897.44|34901.74|34901.74|34897.44|34897.44|0
1645532260000|2022-02-22 12:17:40|34901.74|34901.74|34901.74|34901.74|34901.74|34901.74|34901.74|34901.74|0
1645532270000|2022-02-22 12:17:50|34897.44|34897.44|34897.44|34897.44|34897.44|34897.44|34897.44|34897.44|0
1645532330000|2022-02-22 12:18:50|34901.74|34901.74|34901.74|34901.74|34901.74|34901.74|34901.74|34901.74|0
1645532350000|2022-02-22 12:19:10|34910.63|34910.63|34908.85|34908.85|34910.63|34910.63|34908.85|34908.85|0
1645532380000|2022-02-22 12:19:40|34900.24|34900.24|34900.24|34900.24|34900.24|34900.24|34900.24|34900.24|0
1645532400000|2022-02-22 12:20:00|34895.93|34895.93|34895.93|34895.93|34895.93|34895.93|34895.93|34895.93|0
1645532460000|2022-02-22 12:21:00|34900.24|34900.24|34900.24|34900.24|34900.24|34900.24|34900.24|34900.24|0
1645532480000|2022-02-22 12:21:20|34895.93|34895.93|34898.46|34898.46|34898.46|34898.46|34894.16|34894.16|0
1645532530000|2022-02-22 12:22:10|34889.85|34889.85|34885.54|34885.54|34889.85|34889.85|34885.54|34885.54|0
1645532540000|2022-02-22 12:22:20|34887.32|34887.32|34887.32|34887.32|34887.32|34887.32|34887.32|34887.32|0
1645532550000|2022-02-22 12:22:30|34895.93|34895.93|34891.63|34891.63|34895.93|34895.93|34891.63|34891.63|0
1645532580000|2022-02-22 12:23:00|34883.01|34883.01|34867.29|34867.29|34883.01|34883.01|34867.29|34867.29|0
1645532610000|2022-02-22 12:23:30|34862.99|34862.99|34861.21|34861.21|34862.99|34862.99|34861.21|34861.21|0
1645532640000|2022-02-22 12:24:00|34857.65|34857.65|34854.1|34854.1|34857.65|34857.65|34854.1|34854.1|0
1645532650000|2022-02-22 12:24:10|34862.71|34862.71|34867.02|34867.02|34867.02|34867.02|34862.71|34862.71|0
1645532660000|2022-02-22 12:24:20|34871.33|34871.33|34871.33|34871.33|34871.33|34871.33|34871.33|34871.33|0
1645532730000|2022-02-22 12:25:30|34875.63|34875.63|34875.63|34875.63|34875.63|34875.63|34875.63|34875.63|0
1645532750000|2022-02-22 12:25:50|34871.33|34871.33|34871.33|34871.33|34871.33|34871.33|34871.33|34871.33|0
1645532760000|2022-02-22 12:26:00|34875.63|34875.63|34875.63|34875.63|34875.63|34875.63|34875.63|34875.63|0
1645532780000|2022-02-22 12:26:20|34877.41|34877.41|34873.1|34873.1|34881.72|34881.72|34873.1|34873.1|0
1645532790000|2022-02-22 12:26:30|34877.41|34877.41|34877.41|34877.41|34877.41|34877.41|34877.41|34877.41|0
1645532830000|2022-02-22 12:27:10|34873.1|34873.1|34877.41|34877.41|34877.41|34877.41|34873.1|34873.1|0
1645532870000|2022-02-22 12:27:50|34868.8|34868.8|34868.8|34868.8|34868.8|34868.8|34868.8|34868.8|0
1645532890000|2022-02-22 12:28:10|34873.1|34873.1|34873.1|34873.1|34873.1|34873.1|34873.1|34873.1|0
1645532920000|2022-02-22 12:28:40|34877.41|34877.41|34877.41|34877.41|34877.41|34877.41|34877.41|34877.41|0
1645532930000|2022-02-22 12:28:50|34880.96|34880.96|34876.66|34876.66|34880.96|34880.96|34876.66|34876.66|0
1645533000000|2022-02-22 12:30:00|34872.35|34872.35|34872.35|34872.35|34872.35|34872.35|34872.35|34872.35|0
1645533060000|2022-02-22 12:31:00|34880.96|34880.96|34872.35|34872.35|34880.96|34880.96|34872.35|34872.35|0
1645533080000|2022-02-22 12:31:20|34880.96|34880.96|34880.96|34880.96|34880.96|34880.96|34880.96|34880.96|0
1645533110000|2022-02-22 12:31:50|34875.63|34875.63|34871.33|34871.33|34875.63|34875.63|34871.33|34871.33|0
1645533120000|2022-02-22 12:32:00|34875.63|34875.63|34875.63|34875.63|34875.63|34875.63|34875.63|34875.63|0
1645533180000|2022-02-22 12:33:00|34871.33|34871.33|34879.94|34879.94|34879.94|34879.94|34871.33|34871.33|0
1645533230000|2022-02-22 12:33:50|34867.02|34867.02|34867.02|34867.02|34867.02|34867.02|34867.02|34867.02|0
1645533240000|2022-02-22 12:34:00|34868.8|34868.8|34873.1|34873.1|34873.1|34873.1|34868.8|34868.8|0
1645533250000|2022-02-22 12:34:10|34868.8|34868.8|34868.8|34868.8|34868.8|34868.8|34868.8|34868.8|0
1645533320000|2022-02-22 12:35:20|34873.1|34873.1|34873.1|34873.1|34873.1|34873.1|34873.1|34873.1|0
1645533330000|2022-02-22 12:35:30|34874.88|34874.88|34874.88|34874.88|34874.88|34874.88|34874.88|34874.88|0
1645533350000|2022-02-22 12:35:50|34879.19|34879.19|34879.19|34879.19|34879.19|34879.19|34879.19|34879.19|0
1645533380000|2022-02-22 12:36:20|34874.88|34874.88|34875.63|34875.63|34875.63|34875.63|34867.02|34867.02|0
1645533410000|2022-02-22 12:36:50|34880.96|34880.96|34876.66|34876.66|34880.96|34880.96|34876.66|34876.66|0
1645533420000|2022-02-22 12:37:00|34871.33|34871.33|34867.02|34867.02|34871.33|34871.33|34867.02|34867.02|0
1645533430000|2022-02-22 12:37:10|34862.71|34862.71|34858.41|34858.41|34862.71|34862.71|34858.41|34858.41|0
1645533440000|2022-02-22 12:37:20|34854.1|34854.1|34854.85|34854.85|34858.41|34858.41|34854.1|34854.1|0
1645533460000|2022-02-22 12:37:40|34846.24|34846.24|34846.24|34846.24|34846.24|34846.24|34846.24|34846.24|0
1645533470000|2022-02-22 12:37:50|34841.93|34841.93|34837.63|34837.63|34841.93|34841.93|34837.63|34837.63|0
1645533500000|2022-02-22 12:38:20|34843.71|34843.71|34848.02|34848.02|34848.02|34848.02|34843.71|34843.71|0
1645533520000|2022-02-22 12:38:40|34849.79|34849.79|34849.79|34849.79|34849.79|34849.79|34849.79|34849.79|0
1645533550000|2022-02-22 12:39:10|34854.1|34854.1|34867.02|34867.02|34867.02|34867.02|34854.1|34854.1|0
1645533560000|2022-02-22 12:39:20|34871.33|34871.33|34867.02|34867.02|34875.63|34875.63|34867.02|34867.02|0
1645533570000|2022-02-22 12:39:30|34862.71|34862.71|34867.02|34867.02|34867.02|34867.02|34862.71|34862.71|0
1645533590000|2022-02-22 12:39:50|34862.71|34862.71|34854.1|34854.1|34862.71|34862.71|34854.1|34854.1|0
1645533620000|2022-02-22 12:40:20|34858.41|34858.41|34858.41|34858.41|34858.41|34858.41|34858.41|34858.41|0
1645533630000|2022-02-22 12:40:30|34862.71|34862.71|34862.71|34862.71|34862.71|34862.71|34862.71|34862.71|0
1645533640000|2022-02-22 12:40:40|34866.27|34866.27|34866.27|34866.27|34866.27|34866.27|34866.27|34866.27|0
1645533650000|2022-02-22 12:40:50|34870.57|34870.57|34870.57|34870.57|34870.57|34870.57|34870.57|34870.57|0
1645533660000|2022-02-22 12:41:00|34874.88|34874.88|34870.57|34870.57|34874.88|34874.88|34870.57|34870.57|0
1645533740000|2022-02-22 12:42:20|34868.8|34868.8|34864.49|34864.49|34873.1|34873.1|34864.49|34864.49|0
1645533750000|2022-02-22 12:42:30|34868.8|34868.8|34868.8|34868.8|34868.8|34868.8|34868.8|34868.8|0
1645533770000|2022-02-22 12:42:50|34873.1|34873.1|34868.8|34868.8|34873.1|34873.1|34868.8|34868.8|0
1645533800000|2022-02-22 12:43:20|34873.1|34873.1|34873.1|34873.1|34873.1|34873.1|34873.1|34873.1|0
1645533810000|2022-02-22 12:43:30|34874.88|34874.88|34874.88|34874.88|34874.88|34874.88|34874.88|34874.88|0
1645533900000|2022-02-22 12:45:00|34879.19|34879.19|34883.49|34883.49|34883.49|34883.49|34879.19|34879.19|0
1645533910000|2022-02-22 12:45:10|34879.19|34879.19|34879.19|34879.19|34879.19|34879.19|34879.19|34879.19|0
1645533920000|2022-02-22 12:45:20|34880.96|34880.96|34880.96|34880.96|34880.96|34880.96|34880.96|34880.96|0
1645533950000|2022-02-22 12:45:50|34876.66|34876.66|34885.27|34885.27|34885.27|34885.27|34876.66|34876.66|0
1645534000000|2022-02-22 12:46:40|34880.96|34880.96|34880.96|34880.96|34880.96|34880.96|34880.96|34880.96|0
1645534020000|2022-02-22 12:47:00|34876.66|34876.66|34876.66|34876.66|34876.66|34876.66|34876.66|34876.66|0
1645534040000|2022-02-22 12:47:20|34871.33|34871.33|34857.38|34857.38|34871.33|34871.33|34853.07|34853.07|0
1645534070000|2022-02-22 12:47:50|34848.77|34848.77|34857.38|34857.38|34857.38|34857.38|34848.77|34848.77|0
1645534080000|2022-02-22 12:48:00|34861.69|34861.69|34861.69|34861.69|34861.69|34861.69|34861.69|34861.69|0
1645534090000|2022-02-22 12:48:10|34865.24|34865.24|34865.24|34865.24|34865.24|34865.24|34865.24|34865.24|0
1645534100000|2022-02-22 12:48:20|34861.69|34861.69|34861.69|34861.69|34861.69|34861.69|34861.69|34861.69|0
1645534180000|2022-02-22 12:49:40|34867.02|34867.02|34867.02|34867.02|34867.02|34867.02|34867.02|34867.02|0
1645534190000|2022-02-22 12:49:50|34871.33|34871.33|34871.33|34871.33|34871.33|34871.33|34871.33|34871.33|0
1645534200000|2022-02-22 12:50:00|34869.55|34869.55|34869.55|34869.55|34869.55|34869.55|34869.55|34869.55|0
1645534280000|2022-02-22 12:51:20|34873.85|34873.85|34873.85|34873.85|34873.85|34873.85|34873.85|34873.85|0
1645534290000|2022-02-22 12:51:30|34878.16|34878.16|34873.85|34873.85|34878.16|34878.16|34873.85|34873.85|0
1645534300000|2022-02-22 12:51:40|34878.16|34878.16|34878.16|34878.16|34878.16|34878.16|34878.16|34878.16|0
1645534310000|2022-02-22 12:51:50|34873.85|34873.85|34865.24|34865.24|34873.85|34873.85|34865.24|34865.24|0
1645534360000|2022-02-22 12:52:40|34869.55|34869.55|34869.55|34869.55|34869.55|34869.55|34869.55|34869.55|0
1645534420000|2022-02-22 12:53:40|34873.85|34873.85|34867.77|34867.77|34873.85|34873.85|34867.77|34867.77|0
1645534440000|2022-02-22 12:54:00|34871.33|34871.33|34871.33|34871.33|34871.33|34871.33|34871.33|34871.33|0
1645534460000|2022-02-22 12:54:20|34867.02|34867.02|34867.02|34867.02|34867.02|34867.02|34867.02|34867.02|0
1645534480000|2022-02-22 12:54:40|34873.1|34873.1|34877.41|34877.41|34877.41|34877.41|34873.1|34873.1|0
1645534500000|2022-02-22 12:55:00|34881.72|34881.72|34881.72|34881.72|34881.72|34881.72|34881.72|34881.72|0
1645534520000|2022-02-22 12:55:20|34877.41|34877.41|34877.41|34877.41|34877.41|34877.41|34877.41|34877.41|0
1645534540000|2022-02-22 12:55:40|34879.19|34879.19|34880.96|34880.96|34880.96|34880.96|34879.19|34879.19|0
1645534570000|2022-02-22 12:56:10|34885.27|34885.27|34885.27|34885.27|34885.27|34885.27|34885.27|34885.27|0
1645534680000|2022-02-22 12:58:00|34880.96|34880.96|34872.35|34872.35|34880.96|34880.96|34872.35|34872.35|0
1645534700000|2022-02-22 12:58:20|34868.04|34868.04|34868.04|34868.04|34868.04|34868.04|34868.04|34868.04|0
1645534720000|2022-02-22 12:58:40|34872.35|34872.35|34872.35|34872.35|34872.35|34872.35|34872.35|34872.35|0
1645534730000|2022-02-22 12:58:50|34868.04|34868.04|34868.04|34868.04|34868.04|34868.04|34868.04|34868.04|0
1645534740000|2022-02-22 12:59:00|34876.66|34876.66|34876.66|34876.66|34876.66|34876.66|34876.66|34876.66|0
1645534750000|2022-02-22 12:59:10|34872.35|34872.35|34872.35|34872.35|34872.35|34872.35|34872.35|34872.35|0
1645534780000|2022-02-22 12:59:40|34876.66|34876.66|34876.66|34876.66|34876.66|34876.66|34876.66|34876.66|0
1645534800000|2022-02-22 13:00:00|34872.35|34872.35|34872.35|34872.35|34872.35|34872.35|34872.35|34872.35|0
1645534810000|2022-02-22 13:00:10|34876.66|34876.66|34876.66|34876.66|34876.66|34876.66|34876.66|34876.66|0
1645534840000|2022-02-22 13:00:40|34868.04|34868.04|34868.04|34868.04|34868.04|34868.04|34868.04|34868.04|0
1645534850000|2022-02-22 13:00:50|34872.35|34872.35|34876.66|34876.66|34876.66|34876.66|34872.35|34872.35|0
1645534860000|2022-02-22 13:01:00|34880.96|34880.96|34880.96|34880.96|34880.96|34880.96|34880.96|34880.96|0
1645534960000|2022-02-22 13:02:40|34885.27|34885.27|34885.27|34885.27|34885.27|34885.27|34885.27|34885.27|0
1645534980000|2022-02-22 13:03:00|34880.96|34880.96|34880.96|34880.96|34880.96|34880.96|34880.96|34880.96|0
1645534990000|2022-02-22 13:03:10|34885.27|34885.27|34885.27|34885.27|34885.27|34885.27|34885.27|34885.27|0
1645535050000|2022-02-22 13:04:10|34883.49|34883.49|34883.49|34883.49|34883.49|34883.49|34883.49|34883.49|0
1645535060000|2022-02-22 13:04:20|34885.27|34885.27|34885.27|34885.27|34885.27|34885.27|34885.27|34885.27|0
1645535070000|2022-02-22 13:04:30|34880.96|34880.96|34880.96|34880.96|34880.96|34880.96|34880.96|34880.96|0
1645535080000|2022-02-22 13:04:40|34876.66|34876.66|34876.66|34876.66|34876.66|34876.66|34876.66|34876.66|0
1645535130000|2022-02-22 13:05:30|34872.35|34872.35|34870.57|34870.57|34872.35|34872.35|34870.57|34870.57|0
1645535150000|2022-02-22 13:05:50|34874.88|34874.88|34879.19|34879.19|34879.19|34879.19|34874.88|34874.88|0
1645535170000|2022-02-22 13:06:10|34880.96|34880.96|34880.96|34880.96|34880.96|34880.96|34880.96|34880.96|0
1645535190000|2022-02-22 13:06:30|34879.19|34879.19|34879.19|34879.19|34879.19|34879.19|34879.19|34879.19|0
1645535200000|2022-02-22 13:06:40|34874.88|34874.88|34879.19|34879.19|34879.19|34879.19|34870.57|34870.57|0
1645535210000|2022-02-22 13:06:50|34880.96|34880.96|34876.66|34876.66|34880.96|34880.96|34876.66|34876.66|0
1645535250000|2022-02-22 13:07:30|34880.96|34880.96|34880.96|34880.96|34880.96|34880.96|34880.96|34880.96|0
1645535270000|2022-02-22 13:07:50|34885.27|34885.27|34885.27|34885.27|34885.27|34885.27|34885.27|34885.27|0
1645535280000|2022-02-22 13:08:00|34887.05|34887.05|34887.05|34887.05|34887.05|34887.05|34887.05|34887.05|0
1645535290000|2022-02-22 13:08:10|34885.27|34885.27|34880.96|34880.96|34885.27|34885.27|34880.96|34880.96|0
1645535330000|2022-02-22 13:08:50|34885.27|34885.27|34893.88|34893.88|34893.88|34893.88|34885.27|34885.27|0
1645535340000|2022-02-22 13:09:00|34911.11|34911.11|34920.75|34920.75|34920.75|34920.75|34911.11|34911.11|0
1645535360000|2022-02-22 13:09:20|34968.12|34968.12|34981.04|34981.04|34981.04|34981.04|34968.12|34968.12|0
1645535370000|2022-02-22 13:09:30|34972.42|34972.42|34988.9|34988.9|34988.9|34988.9|34972.42|34972.42|0
1645535380000|2022-02-22 13:09:40|34990.68|34990.68|34990.68|34990.68|34990.68|34990.68|34990.68|34990.68|0
1645535390000|2022-02-22 13:09:50|34994.98|34994.98|35012.21|35012.21|35012.21|35012.21|34994.98|34994.98|0
1645535400000|2022-02-22 13:10:00|35015.76|35015.76|35013.99|35013.99|35015.76|35015.76|35013.99|35013.99|0
1645535410000|2022-02-22 13:10:10|35005.37|35005.37|34992.45|34992.45|35005.37|35005.37|34979.53|34979.53|0
1645535450000|2022-02-22 13:10:50|35001.07|35001.07|35005.37|35005.37|35005.37|35005.37|35001.07|35001.07|0
1645535470000|2022-02-22 13:11:10|35013.99|35013.99|35013.99|35013.99|35013.99|35013.99|35013.99|35013.99|0
1645535490000|2022-02-22 13:11:30|35018.29|35018.29|35013.99|35013.99|35018.29|35018.29|35013.99|35013.99|0
1645535550000|2022-02-22 13:12:30|35022.6|35022.6|35022.6|35022.6|35022.6|35022.6|35022.6|35022.6|0
1645535570000|2022-02-22 13:12:50|35018.29|35018.29|35018.29|35018.29|35018.29|35018.29|35018.29|35018.29|0
1645535640000|2022-02-22 13:14:00|35016.51|35016.51|35003.6|35003.6|35016.51|35016.51|35003.6|35003.6|0
1645535660000|2022-02-22 13:14:20|35012.21|35012.21|35016.51|35016.51|35016.51|35016.51|35012.21|35012.21|0
1645535690000|2022-02-22 13:14:50|35003.6|35003.6|35001.82|35001.82|35003.6|35003.6|35001.82|35001.82|0
1645535730000|2022-02-22 13:15:30|35010.43|35010.43|35010.43|35010.43|35010.43|35010.43|35010.43|35010.43|0
1645535740000|2022-02-22 13:15:40|35014.74|35014.74|35014.74|35014.74|35014.74|35014.74|35014.74|35014.74|0
1645535760000|2022-02-22 13:16:00|35023.35|35023.35|35023.35|35023.35|35023.35|35023.35|35023.35|35023.35|0
1645535770000|2022-02-22 13:16:10|35027.66|35027.66|35027.66|35027.66|35027.66|35027.66|35027.66|35027.66|0
1645535780000|2022-02-22 13:16:20|35025.13|35025.13|35025.13|35025.13|35025.13|35025.13|35025.13|35025.13|0
1645535790000|2022-02-22 13:16:30|35020.82|35020.82|35020.82|35020.82|35020.82|35020.82|35020.82|35020.82|0
1645535800000|2022-02-22 13:16:40|35029.43|35029.43|35029.43|35029.43|35029.43|35029.43|35029.43|35029.43|0
1645535830000|2022-02-22 13:17:10|35042.35|35042.35|35042.35|35042.35|35042.35|35042.35|35042.35|35042.35|0
1645535860000|2022-02-22 13:17:40|35044.13|35044.13|35044.13|35044.13|35044.13|35044.13|35044.13|35044.13|0
1645535880000|2022-02-22 13:18:00|35042.35|35042.35|35042.35|35042.35|35042.35|35042.35|35042.35|35042.35|0
1645535900000|2022-02-22 13:18:20|35038.05|35038.05|35038.05|35038.05|35038.05|35038.05|35038.05|35038.05|0
1645535930000|2022-02-22 13:18:50|35042.35|35042.35|35042.35|35042.35|35042.35|35042.35|35042.35|35042.35|0
1645535970000|2022-02-22 13:19:30|35040.58|35040.58|35036.27|35036.27|35040.58|35040.58|35036.27|35036.27|0
1645535990000|2022-02-22 13:19:50|35040.58|35040.58|35040.58|35040.58|35040.58|35040.58|35040.58|35040.58|0
1645536110000|2022-02-22 13:21:50|35038.8|35038.8|35038.8|35038.8|35038.8|35038.8|35038.8|35038.8|0
1645536120000|2022-02-22 13:22:00|35030.19|35030.19|35047.41|35047.41|35047.41|35047.41|35030.19|35030.19|0
1645536140000|2022-02-22 13:22:20|35051.72|35051.72|35064.64|35064.64|35064.64|35064.64|35051.72|35051.72|0
1645536150000|2022-02-22 13:22:30|35068.94|35068.94|35068.94|35068.94|35068.94|35068.94|35068.94|35068.94|0
1645536160000|2022-02-22 13:22:40|35072.5|35072.5|35072.5|35072.5|35072.5|35072.5|35072.5|35072.5|0
1645536170000|2022-02-22 13:22:50|35068.19|35068.19|35068.19|35068.19|35068.19|35068.19|35068.19|35068.19|0
1645536210000|2022-02-22 13:23:30|35064.64|35064.64|35064.64|35064.64|35064.64|35064.64|35064.64|35064.64|0
1645536220000|2022-02-22 13:23:40|35060.33|35060.33|35060.33|35060.33|35060.33|35060.33|35060.33|35060.33|0
1645536240000|2022-02-22 13:24:00|35043.11|35043.11|35034.49|35034.49|35043.11|35043.11|35034.49|35034.49|0
1645536260000|2022-02-22 13:24:20|35030.94|35030.94|35030.94|35030.94|35030.94|35030.94|35030.94|35030.94|0
1645536270000|2022-02-22 13:24:30|35039.55|35039.55|35039.55|35039.55|35039.55|35039.55|35039.55|35039.55|0
1645536280000|2022-02-22 13:24:40|35043.86|35043.86|35043.86|35043.86|35043.86|35043.86|35043.86|35043.86|0
1645536290000|2022-02-22 13:24:50|35045.64|35045.64|35045.64|35045.64|35045.64|35045.64|35045.64|35045.64|0
1645536310000|2022-02-22 13:25:10|35049.94|35049.94|35048.16|35048.16|35049.94|35049.94|35048.16|35048.16|0
1645536340000|2022-02-22 13:25:40|35052.47|35052.47|35035.24|35035.24|35052.47|35052.47|35035.24|35035.24|0
1645536360000|2022-02-22 13:26:00|35037.02|35037.02|35037.02|35037.02|35037.02|35037.02|35037.02|35037.02|0
1645536450000|2022-02-22 13:27:30|35032.72|35032.72|35032.72|35032.72|35032.72|35032.72|35032.72|35032.72|0
1645536460000|2022-02-22 13:27:40|35037.02|35037.02|35037.02|35037.02|35037.02|35037.02|35037.02|35037.02|0
1645536480000|2022-02-22 13:28:00|35041.33|35041.33|35045.64|35045.64|35045.64|35045.64|35041.33|35041.33|0
1645536520000|2022-02-22 13:28:40|35049.94|35049.94|35049.94|35049.94|35049.94|35049.94|35049.94|35049.94|0
1645536550000|2022-02-22 13:29:10|35048.16|35048.16|35048.16|35048.16|35048.16|35048.16|35048.16|35048.16|0
1645536560000|2022-02-22 13:29:20|35053.5|35053.5|35057.8|35057.8|35057.8|35057.8|35053.5|35053.5|0
1645536590000|2022-02-22 13:29:50|35062.11|35062.11|35062.11|35062.11|35062.11|35062.11|35062.11|35062.11|0
1645536600000|2022-02-22 13:30:00|35066.42|35066.42|35066.42|35066.42|35066.42|35066.42|35066.42|35066.42|0
1645536650000|2022-02-22 13:30:50|35068.19|35068.19|35079.33|35079.33|35079.33|35079.33|35066.42|35066.42|0
1645536710000|2022-02-22 13:31:50|35087.95|35087.95|35089.72|35089.72|35089.72|35089.72|35087.95|35087.95|0
1645536760000|2022-02-22 13:32:40|35094.03|35094.03|35089.72|35089.72|35094.03|35094.03|35089.72|35089.72|0
1645536770000|2022-02-22 13:32:50|35085.42|35085.42|35085.42|35085.42|35085.42|35085.42|35085.42|35085.42|0
1645536840000|2022-02-22 13:34:00|35083.64|35083.64|35083.64|35083.64|35083.64|35083.64|35083.64|35083.64|0
1645536860000|2022-02-22 13:34:20|35092.25|35092.25|35100.87|35100.87|35100.87|35100.87|35092.25|35092.25|0
1645536880000|2022-02-22 13:34:40|35105.17|35105.17|35105.17|35105.17|35105.17|35105.17|35105.17|35105.17|0
1645536930000|2022-02-22 13:35:30|35096.56|35096.56|35096.56|35096.56|35096.56|35096.56|35096.56|35096.56|0
1645536940000|2022-02-22 13:35:40|35092.25|35092.25|35092.25|35092.25|35092.25|35092.25|35092.25|35092.25|0
1645536970000|2022-02-22 13:36:10|35096.56|35096.56|35098.34|35098.34|35098.34|35098.34|35096.56|35096.56|0
1645536980000|2022-02-22 13:36:20|35100.12|35100.12|35100.12|35100.12|35100.12|35100.12|35100.12|35100.12|0
1645537050000|2022-02-22 13:37:30|35113.03|35113.03|35113.03|35113.03|35113.03|35113.03|35113.03|35113.03|0
1645537060000|2022-02-22 13:37:40|35108.73|35108.73|35104.42|35104.42|35108.73|35108.73|35104.42|35104.42|0
1645537070000|2022-02-22 13:37:50|35113.03|35113.03|35117.34|35117.34|35117.34|35117.34|35113.03|35113.03|0
1645537110000|2022-02-22 13:38:30|35115.56|35115.56|35113.79|35113.79|35115.56|35115.56|35113.79|35113.79|0
1645537140000|2022-02-22 13:39:00|35118.09|35118.09|35118.09|35118.09|35118.09|35118.09|35118.09|35118.09|0
1645537150000|2022-02-22 13:39:10|35109.48|35109.48|35109.48|35109.48|35109.48|35109.48|35109.48|35109.48|0
1645537250000|2022-02-22 13:40:50|35113.79|35113.79|35109.48|35109.48|35113.79|35113.79|35109.48|35109.48|0
1645537270000|2022-02-22 13:41:10|35105.17|35105.17|35105.17|35105.17|35105.17|35105.17|35105.17|35105.17|0
1645537300000|2022-02-22 13:41:40|35109.48|35109.48|35105.17|35105.17|35109.48|35109.48|35105.17|35105.17|0
1645537320000|2022-02-22 13:42:00|35110.51|35110.51|35123.42|35123.42|35123.42|35123.42|35110.51|35110.51|0
1645537330000|2022-02-22 13:42:10|35127.73|35127.73|35136.34|35136.34|35136.34|35136.34|35127.73|35127.73|0
1645537380000|2022-02-22 13:43:00|35140.65|35140.65|35140.65|35140.65|35140.65|35140.65|35140.65|35140.65|0
1645537410000|2022-02-22 13:43:30|35142.43|35142.43|35142.43|35142.43|35142.43|35142.43|35142.43|35142.43|0
1645537450000|2022-02-22 13:44:10|35140.65|35140.65|35140.65|35140.65|35140.65|35140.65|35140.65|35140.65|0
1645537480000|2022-02-22 13:44:40|35149.26|35149.26|35149.26|35149.26|35149.26|35149.26|35149.26|35149.26|0
1645537500000|2022-02-22 13:45:00|35144.96|35144.96|35144.96|35144.96|35144.96|35144.96|35144.96|35144.96|0
1645537530000|2022-02-22 13:45:30|35149.26|35149.26|35149.26|35149.26|35149.26|35149.26|35149.26|35149.26|0
1645537550000|2022-02-22 13:45:50|35144.96|35144.96|35144.96|35144.96|35144.96|35144.96|35144.96|35144.96|0
1645537560000|2022-02-22 13:46:00|35140.65|35140.65|35149.26|35149.26|35149.26|35149.26|35140.65|35140.65|0
1645537600000|2022-02-22 13:46:40|35140.65|35140.65|35137.1|35137.1|35140.65|35140.65|35137.1|35137.1|0
1645537660000|2022-02-22 13:47:40|35138.87|35138.87|35138.87|35138.87|35138.87|35138.87|35138.87|35138.87|0
1645537690000|2022-02-22 13:48:10|35143.18|35143.18|35143.18|35143.18|35143.18|35143.18|35143.18|35143.18|0
1645537710000|2022-02-22 13:48:30|35138.87|35138.87|35138.87|35138.87|35138.87|35138.87|35138.87|35138.87|0
1645537760000|2022-02-22 13:49:20|35147.49|35147.49|35147.49|35147.49|35147.49|35147.49|35147.49|35147.49|0
1645537780000|2022-02-22 13:49:40|35138.87|35138.87|35138.87|35138.87|35138.87|35138.87|35134.57|35134.57|0
1645537840000|2022-02-22 13:50:40|35134.57|35134.57|35134.57|35134.57|35134.57|35134.57|35134.57|35134.57|0
1645537850000|2022-02-22 13:50:50|35138.87|35138.87|35138.87|35138.87|35138.87|35138.87|35138.87|35138.87|0
1645537860000|2022-02-22 13:51:00|35143.18|35143.18|35143.18|35143.18|35143.18|35143.18|35143.18|35143.18|0
1645538020000|2022-02-22 13:53:40|35147.49|35147.49|35173.33|35173.33|35173.33|35173.33|35147.49|35147.49|0
1645538040000|2022-02-22 13:54:00|35169.02|35169.02|35156.1|35156.1|35169.02|35169.02|35156.1|35156.1|0
1645538100000|2022-02-22 13:55:00|35157.88|35157.88|35156.1|35156.1|35157.88|35157.88|35156.1|35156.1|0
1645538160000|2022-02-22 13:56:00|35160.41|35160.41|35160.41|35160.41|35160.41|35160.41|35160.41|35160.41|0
1645538170000|2022-02-22 13:56:10|35162.18|35162.18|35162.18|35162.18|35162.18|35162.18|35162.18|35162.18|0
1645538270000|2022-02-22 13:57:50|35157.88|35157.88|35156.1|35156.1|35157.88|35157.88|35156.1|35156.1|0
1645538320000|2022-02-22 13:58:40|35150.02|35150.02|35144.68|35144.68|35150.02|35150.02|35144.68|35144.68|0
1645538330000|2022-02-22 13:58:50|35140.38|35140.38|35136.07|35136.07|35140.38|35140.38|35136.07|35136.07|0
1645538350000|2022-02-22 13:59:10|35140.38|35140.38|35140.38|35140.38|35140.38|35140.38|35140.38|35140.38|0
1645538380000|2022-02-22 13:59:40|35148.99|35148.99|35148.99|35148.99|35148.99|35148.99|35148.99|35148.99|0
1645538390000|2022-02-22 13:59:50|35150.77|35150.77|35150.77|35150.77|35150.77|35150.77|35150.77|35150.77|0
1645538400000|2022-02-22 14:00:00|35155.07|35155.07|35176.88|35176.88|35178.66|35178.66|35155.07|35155.07|0
1645538410000|2022-02-22 14:00:10|35175.1|35175.1|35175.1|35175.1|35175.1|35175.1|35175.1|35175.1|0
1645538430000|2022-02-22 14:00:30|35176.88|35176.88|35176.88|35176.88|35176.88|35176.88|35176.88|35176.88|0
1645538480000|2022-02-22 14:01:20|35175.1|35175.1|35175.1|35175.1|35175.1|35175.1|35175.1|35175.1|0
1645538520000|2022-02-22 14:02:00|35179.41|35179.41|35177.63|35177.63|35179.41|35179.41|35177.63|35177.63|0
1645538560000|2022-02-22 14:02:40|35169.02|35169.02|35169.02|35169.02|35169.02|35169.02|35169.02|35169.02|0
1645538660000|2022-02-22 14:04:20|35151.79|35151.79|35151.79|35151.79|35151.79|35151.79|35151.79|35151.79|0
1645538720000|2022-02-22 14:05:20|35156.1|35156.1|35173.33|35173.33|35173.33|35173.33|35156.1|35156.1|0
1645538730000|2022-02-22 14:05:30|35175.1|35175.1|35175.1|35175.1|35175.1|35175.1|35175.1|35175.1|0
1645538750000|2022-02-22 14:05:50|35179.41|35179.41|35179.41|35179.41|35179.41|35179.41|35179.41|35179.41|0
1645538810000|2022-02-22 14:06:50|35177.63|35177.63|35177.63|35177.63|35177.63|35177.63|35177.63|35177.63|0
1645538820000|2022-02-22 14:07:00|35194.86|35194.86|35194.86|35194.86|35194.86|35194.86|35194.86|35194.86|0
1645538870000|2022-02-22 14:07:50|35205.25|35205.25|35213.86|35213.86|35213.86|35213.86|35205.25|35205.25|0
1645538950000|2022-02-22 14:09:10|35205.25|35205.25|35218.17|35218.17|35218.17|35218.17|35200.94|35200.94|0
1645539010000|2022-02-22 14:10:10|35219.94|35219.94|35219.94|35219.94|35219.94|35219.94|35219.94|35219.94|0
1645539020000|2022-02-22 14:10:20|35221.72|35221.72|35221.72|35221.72|35221.72|35221.72|35221.72|35221.72|0
1645539040000|2022-02-22 14:10:40|35226.03|35226.03|35230.33|35230.33|35230.33|35230.33|35226.03|35226.03|0
1645539050000|2022-02-22 14:10:50|35226.03|35226.03|35226.03|35226.03|35226.03|35226.03|35226.03|35226.03|0
1645539120000|2022-02-22 14:12:00|35208.8|35208.8|35208.8|35208.8|35208.8|35208.8|35208.8|35208.8|0
1645539130000|2022-02-22 14:12:10|35207.03|35207.03|35207.03|35207.03|35207.03|35207.03|35207.03|35207.03|0
1645539150000|2022-02-22 14:12:30|35208.8|35208.8|35208.8|35208.8|35208.8|35208.8|35208.8|35208.8|0
1645539180000|2022-02-22 14:13:00|35207.03|35207.03|35207.03|35207.03|35207.03|35207.03|35207.03|35207.03|0
1645539250000|2022-02-22 14:14:10|35211.33|35211.33|35211.33|35211.33|35211.33|35211.33|35211.33|35211.33|0
1645539270000|2022-02-22 14:14:30|35215.64|35215.64|35215.64|35215.64|35215.64|35215.64|35207.03|35207.03|0
1645539290000|2022-02-22 14:14:50|35211.33|35211.33|35232.86|35232.86|35232.86|35232.86|35211.33|35211.33|0
1645539300000|2022-02-22 14:15:00|35224.25|35224.25|35224.25|35224.25|35224.25|35224.25|35224.25|35224.25|0
1645539330000|2022-02-22 14:15:30|35226.03|35226.03|35226.03|35226.03|35226.03|35226.03|35226.03|35226.03|0
1645539350000|2022-02-22 14:15:50|35221.72|35221.72|35208.8|35208.8|35221.72|35221.72|35208.8|35208.8|0
1645539380000|2022-02-22 14:16:20|35205.25|35205.25|35205.25|35205.25|35205.25|35205.25|35205.25|35205.25|0
1645539410000|2022-02-22 14:16:50|35207.03|35207.03|35207.03|35207.03|35207.03|35207.03|35207.03|35207.03|0
1645539420000|2022-02-22 14:17:00|35211.33|35211.33|35207.03|35207.03|35211.33|35211.33|35207.03|35207.03|0
1645539430000|2022-02-22 14:17:10|35210.58|35210.58|35210.58|35210.58|35210.58|35210.58|35210.58|35210.58|0
1645539450000|2022-02-22 14:17:30|35208.8|35208.8|35208.8|35208.8|35208.8|35208.8|35208.8|35208.8|0
1645539490000|2022-02-22 14:18:10|35213.11|35213.11|35213.11|35213.11|35213.11|35213.11|35213.11|35213.11|0
1645539500000|2022-02-22 14:18:20|35211.33|35211.33|35207.03|35207.03|35211.33|35211.33|35207.03|35207.03|0
1645539510000|2022-02-22 14:18:30|35208.8|35208.8|35208.8|35208.8|35208.8|35208.8|35208.8|35208.8|0
1645539520000|2022-02-22 14:18:40|35213.11|35213.11|35217.42|35217.42|35217.42|35217.42|35213.11|35213.11|0
1645539550000|2022-02-22 14:19:10|35220.97|35220.97|35220.97|35220.97|35220.97|35220.97|35220.97|35220.97|0
1645539590000|2022-02-22 14:19:50|35217.42|35217.42|35217.42|35217.42|35217.42|35217.42|35217.42|35217.42|0
1645539600000|2022-02-22 14:20:00|35221.72|35221.72|35232.11|35232.11|35232.11|35232.11|35217.42|35217.42|0
1645539640000|2022-02-22 14:20:40|35214.89|35214.89|35214.89|35214.89|35214.89|35214.89|35214.89|35214.89|0
1645539650000|2022-02-22 14:20:50|35227.81|35227.81|35227.81|35227.81|35227.81|35227.81|35227.81|35227.81|0
1645539660000|2022-02-22 14:21:00|35226.03|35226.03|35226.03|35226.03|35226.03|35226.03|35226.03|35226.03|0
1645539670000|2022-02-22 14:21:10|35230.33|35230.33|35221.72|35221.72|35230.33|35230.33|35221.72|35221.72|0
1645539680000|2022-02-22 14:21:20|35230.33|35230.33|35226.03|35226.03|35230.33|35230.33|35226.03|35226.03|0
1645539700000|2022-02-22 14:21:40|35234.64|35234.64|35234.64|35234.64|35234.64|35234.64|35234.64|35234.64|0
1645539720000|2022-02-22 14:22:00|35238.95|35238.95|35231.09|35231.09|35238.95|35238.95|35231.09|35231.09|0
1645539730000|2022-02-22 14:22:10|35235.39|35235.39|35235.39|35235.39|35235.39|35235.39|35235.39|35235.39|0
1645539750000|2022-02-22 14:22:30|35226.78|35226.78|35218.92|35218.92|35226.78|35226.78|35210.31|35210.31|0
1645539760000|2022-02-22 14:22:40|35220.7|35220.7|35220.7|35220.7|35220.7|35220.7|35220.7|35220.7|0
1645539790000|2022-02-22 14:23:10|35225|35225|35225|35225|35225|35225|35225|35225|0
1645539900000|2022-02-22 14:25:00|35216.39|35216.39|35216.39|35216.39|35216.39|35216.39|35216.39|35216.39|0
1645539960000|2022-02-22 14:26:00|35203.47|35203.47|35203.47|35203.47|35203.47|35203.47|35203.47|35203.47|0
1645540050000|2022-02-22 14:27:30|35207.78|35207.78|35207.78|35207.78|35207.78|35207.78|35207.78|35207.78|0
1645540060000|2022-02-22 14:27:40|35203.47|35203.47|35203.47|35203.47|35203.47|35203.47|35203.47|35203.47|0
1645540090000|2022-02-22 14:28:10|35216.39|35216.39|35216.39|35216.39|35216.39|35216.39|35216.39|35216.39|0
1645540130000|2022-02-22 14:28:50|35220.7|35220.7|35220.7|35220.7|35220.7|35220.7|35220.7|35220.7|0
1645540190000|2022-02-22 14:29:50|35225|35225|35197.39|35197.39|35225|35225|35184.47|35184.47|0
1645540200000|2022-02-22 14:30:00|35206|35206|35167.24|35167.24|35206|35206|35158.63|35158.63|0
1645540210000|2022-02-22 14:30:10|35171.55|35171.55|35150.02|35150.02|35171.55|35171.55|35150.02|35150.02|0
1645540220000|2022-02-22 14:30:20|35154.32|35154.32|35141.4|35141.4|35154.32|35154.32|35124.18|35124.18|0
1645540230000|2022-02-22 14:30:30|35132.79|35132.79|35098.34|35098.34|35132.79|35132.79|35089.72|35089.72|0
1645540240000|2022-02-22 14:30:40|35089.72|35089.72|35075.78|35075.78|35089.72|35089.72|35061.08|35061.08|0
1645540250000|2022-02-22 14:30:50|35071.47|35071.47|35080.09|35080.09|35080.09|35080.09|35062.86|35062.86|0
1645540260000|2022-02-22 14:31:00|35075.78|35075.78|35093.01|35093.01|35093.01|35093.01|35075.78|35075.78|0
1645540270000|2022-02-22 14:31:10|35097.31|35097.31|35093.01|35093.01|35097.31|35097.31|35088.7|35088.7|0
1645540280000|2022-02-22 14:31:20|35080.09|35080.09|35105.17|35105.17|35105.17|35105.17|35080.09|35080.09|0
1645540290000|2022-02-22 14:31:30|35087.95|35087.95|35100.87|35100.87|35100.87|35100.87|35087.95|35087.95|0
1645540300000|2022-02-22 14:31:40|35109.48|35109.48|35113.79|35113.79|35113.79|35113.79|35109.48|35109.48|0
1645540320000|2022-02-22 14:32:00|35109.48|35109.48|35092.25|35092.25|35109.48|35109.48|35092.25|35092.25|0
1645540330000|2022-02-22 14:32:10|35083.64|35083.64|35062.86|35062.86|35087.95|35087.95|35062.86|35062.86|0
1645540340000|2022-02-22 14:32:20|35054.25|35054.25|35068.19|35068.19|35072.5|35072.5|35054.25|35054.25|0
1645540350000|2022-02-22 14:32:30|35059.58|35059.58|35059.58|35059.58|35059.58|35059.58|35046.66|35046.66|0
1645540360000|2022-02-22 14:32:40|35050.97|35050.97|35080.36|35080.36|35080.36|35080.36|35046.66|35046.66|0
1645540370000|2022-02-22 14:32:50|35106.2|35106.2|35101.89|35101.89|35106.2|35106.2|35101.89|35101.89|0
1645540380000|2022-02-22 14:33:00|35103.67|35103.67|35103.67|35103.67|35103.67|35103.67|35103.67|35103.67|0
1645540390000|2022-02-22 14:33:10|35125.2|35125.2|35129.51|35129.51|35129.51|35129.51|35116.59|35116.59|0
1645540400000|2022-02-22 14:33:20|35155.35|35155.35|35120.9|35120.9|35155.35|35155.35|35120.9|35120.9|0
1645540410000|2022-02-22 14:33:30|35116.59|35116.59|35112.28|35112.28|35120.9|35120.9|35103.67|35103.67|0
1645540420000|2022-02-22 14:33:40|35098.34|35098.34|35108.73|35108.73|35108.73|35108.73|35094.03|35094.03|0
1645540430000|2022-02-22 14:33:50|35113.03|35113.03|35121.65|35121.65|35125.95|35125.95|35113.03|35113.03|0
1645540440000|2022-02-22 14:34:00|35117.34|35117.34|35081.11|35081.11|35117.34|35117.34|35081.11|35081.11|0
1645540450000|2022-02-22 14:34:10|35089.72|35089.72|35094.03|35094.03|35094.03|35094.03|35089.72|35089.72|0
1645540460000|2022-02-22 14:34:20|35098.34|35098.34|35102.64|35102.64|35106.95|35106.95|35098.34|35098.34|0
1645540470000|2022-02-22 14:34:30|35106.95|35106.95|35102.64|35102.64|35106.95|35106.95|35102.64|35102.64|0
1645540480000|2022-02-22 14:34:40|35106.95|35106.95|35102.64|35102.64|35111.26|35111.26|35098.34|35098.34|0
1645540490000|2022-02-22 14:34:50|35111.26|35111.26|35111.26|35111.26|35111.26|35111.26|35111.26|35111.26|0
1645540500000|2022-02-22 14:35:00|35109.48|35109.48|35107.7|35107.7|35111.26|35111.26|35096.56|35096.56|0
1645540510000|2022-02-22 14:35:10|35112.01|35112.01|35132.79|35132.79|35132.79|35132.79|35112.01|35112.01|0
1645540520000|2022-02-22 14:35:20|35141.4|35141.4|35141.4|35141.4|35141.4|35141.4|35137.1|35137.1|0
1645540530000|2022-02-22 14:35:30|35150.02|35150.02|35158.63|35158.63|35167.24|35167.24|35150.02|35150.02|0
1645540540000|2022-02-22 14:35:40|35154.32|35154.32|35150.02|35150.02|35158.63|35158.63|35141.4|35141.4|0
1645540550000|2022-02-22 14:35:50|35158.63|35158.63|35158.63|35158.63|35158.63|35158.63|35158.63|35158.63|0
1645540560000|2022-02-22 14:36:00|35150.02|35150.02|35132.79|35132.79|35150.02|35150.02|35132.79|35132.79|0
1645540570000|2022-02-22 14:36:10|35127.46|35127.46|35123.15|35123.15|35127.46|35127.46|35123.15|35123.15|0
1645540580000|2022-02-22 14:36:20|35131.76|35131.76|35137.85|35137.85|35137.85|35137.85|35131.76|35131.76|0
1645540590000|2022-02-22 14:36:30|35142.15|35142.15|35163.69|35163.69|35163.69|35163.69|35142.15|35142.15|0
1645540600000|2022-02-22 14:36:40|35150.77|35150.77|35163.69|35163.69|35163.69|35163.69|35150.77|35150.77|0
1645540610000|2022-02-22 14:36:50|35165.46|35165.46|35161.16|35161.16|35165.46|35165.46|35152.54|35152.54|0
1645540620000|2022-02-22 14:37:00|35165.46|35165.46|35165.46|35165.46|35169.77|35169.77|35165.46|35165.46|0
1645540630000|2022-02-22 14:37:10|35169.77|35169.77|35178.38|35178.38|35187|35187|35165.46|35165.46|0
1645540640000|2022-02-22 14:37:20|35169.77|35169.77|35174.08|35174.08|35182.69|35182.69|35169.77|35169.77|0
1645540650000|2022-02-22 14:37:30|35169.77|35169.77|35150.77|35150.77|35169.77|35169.77|35150.77|35150.77|0
1645540660000|2022-02-22 14:37:40|35146.46|35146.46|35146.46|35146.46|35146.46|35146.46|35146.46|35146.46|0
1645540670000|2022-02-22 14:37:50|35137.85|35137.85|35113.79|35113.79|35137.85|35137.85|35112.01|35112.01|0
1645540680000|2022-02-22 14:38:00|35105.17|35105.17|35087.95|35087.95|35118.09|35118.09|35087.95|35087.95|0
1645540690000|2022-02-22 14:38:10|35083.64|35083.64|35073.25|35073.25|35083.64|35083.64|35068.94|35068.94|0
1645540700000|2022-02-22 14:38:20|35071.47|35071.47|35073.25|35073.25|35073.25|35073.25|35071.47|35071.47|0
1645540710000|2022-02-22 14:38:30|35077.56|35077.56|35092.25|35092.25|35092.25|35092.25|35077.56|35077.56|0
1645540720000|2022-02-22 14:38:40|35087.95|35087.95|35087.95|35087.95|35087.95|35087.95|35087.95|35087.95|0
1645540730000|2022-02-22 14:38:50|35096.56|35096.56|35109.48|35109.48|35109.48|35109.48|35096.56|35096.56|0
1645540740000|2022-02-22 14:39:00|35111.26|35111.26|35111.26|35111.26|35111.26|35111.26|35111.26|35111.26|0
1645540760000|2022-02-22 14:39:20|35132.79|35132.79|35124.18|35124.18|35132.79|35132.79|35124.18|35124.18|0
1645540770000|2022-02-22 14:39:30|35115.56|35115.56|35115.56|35115.56|35115.56|35115.56|35115.56|35115.56|0
1645540780000|2022-02-22 14:39:40|35111.26|35111.26|35102.64|35102.64|35111.26|35111.26|35102.64|35102.64|0
1645540790000|2022-02-22 14:39:50|35115.56|35115.56|35125.95|35125.95|35125.95|35125.95|35111.26|35111.26|0
1645540800000|2022-02-22 14:40:00|35121.65|35121.65|35121.65|35121.65|35121.65|35121.65|35121.65|35121.65|0
1645540810000|2022-02-22 14:40:10|35117.34|35117.34|35117.34|35117.34|35117.34|35117.34|35108.73|35108.73|0
1645540820000|2022-02-22 14:40:20|35125.95|35125.95|35113.03|35113.03|35125.95|35125.95|35113.03|35113.03|0
1645540830000|2022-02-22 14:40:30|35117.34|35117.34|35108.73|35108.73|35117.34|35117.34|35108.73|35108.73|0
1645540840000|2022-02-22 14:40:40|35104.42|35104.42|35100.12|35100.12|35104.42|35104.42|35100.12|35100.12|0
1645540850000|2022-02-22 14:40:50|35096.56|35096.56|35087.95|35087.95|35096.56|35096.56|35087.95|35087.95|0
1645540860000|2022-02-22 14:41:00|35083.64|35083.64|35081.11|35081.11|35083.64|35083.64|35079.33|35079.33|0
1645540870000|2022-02-22 14:41:10|35076.81|35076.81|35073.25|35073.25|35076.81|35076.81|35073.25|35073.25|0
1645540880000|2022-02-22 14:41:20|35064.64|35064.64|35060.33|35060.33|35064.64|35064.64|35060.33|35060.33|0
1645540890000|2022-02-22 14:41:30|35068.94|35068.94|35083.64|35083.64|35083.64|35083.64|35068.94|35068.94|0
1645540900000|2022-02-22 14:41:40|35113.03|35113.03|35113.03|35113.03|35113.03|35113.03|35113.03|35113.03|0
1645540910000|2022-02-22 14:41:50|35117.34|35117.34|35113.03|35113.03|35117.34|35117.34|35113.03|35113.03|0
1645540920000|2022-02-22 14:42:00|35117.34|35117.34|35117.34|35117.34|35117.34|35117.34|35117.34|35117.34|0
1645540930000|2022-02-22 14:42:10|35113.03|35113.03|35138.87|35138.87|35138.87|35138.87|35113.03|35113.03|0
1645540940000|2022-02-22 14:42:20|35140.65|35140.65|35142.43|35142.43|35142.43|35142.43|35138.87|35138.87|0
1645540950000|2022-02-22 14:42:30|35129.51|35129.51|35133.81|35133.81|35133.81|35133.81|35129.51|35129.51|0
1645540960000|2022-02-22 14:42:40|35129.51|35129.51|35132.04|35132.04|35132.04|35132.04|35127.73|35127.73|0
1645540970000|2022-02-22 14:42:50|35127.73|35127.73|35144.96|35144.96|35144.96|35144.96|35127.73|35127.73|0
1645540980000|2022-02-22 14:43:00|35146.73|35146.73|35148.51|35148.51|35152.82|35152.82|35142.43|35142.43|0
1645540990000|2022-02-22 14:43:10|35144.21|35144.21|35139.9|35139.9|35144.21|35144.21|35139.9|35139.9|0
1645541000000|2022-02-22 14:43:20|35148.51|35148.51|35165.74|35165.74|35165.74|35165.74|35148.51|35148.51|0
1645541010000|2022-02-22 14:43:30|35161.43|35161.43|35161.43|35161.43|35161.43|35161.43|35161.43|35161.43|0
1645541020000|2022-02-22 14:43:40|35157.12|35157.12|35161.43|35161.43|35161.43|35161.43|35157.12|35157.12|0
1645541030000|2022-02-22 14:43:50|35157.12|35157.12|35141.68|35141.68|35157.12|35157.12|35141.68|35141.68|0
1645541040000|2022-02-22 14:44:00|35137.37|35137.37|35128.76|35128.76|35137.37|35137.37|35128.76|35128.76|0
1645541050000|2022-02-22 14:44:10|35115.84|35115.84|35128.76|35128.76|35128.76|35128.76|35115.84|35115.84|0
1645541060000|2022-02-22 14:44:20|35133.06|35133.06|35124.45|35124.45|35133.06|35133.06|35120.14|35120.14|0
1645541070000|2022-02-22 14:44:30|35120.14|35120.14|35100.87|35100.87|35120.14|35120.14|35100.87|35100.87|0
1645541080000|2022-02-22 14:44:40|35096.56|35096.56|35094.03|35094.03|35096.56|35096.56|35083.64|35083.64|0
1645541090000|2022-02-22 14:44:50|35089.72|35089.72|35089.72|35089.72|35089.72|35089.72|35085.42|35085.42|0
1645541100000|2022-02-22 14:45:00|35094.03|35094.03|35094.03|35094.03|35098.34|35098.34|35072.5|35072.5|0
1645541110000|2022-02-22 14:45:10|35098.34|35098.34|35090.48|35090.48|35098.34|35098.34|35090.48|35090.48|0
1645541120000|2022-02-22 14:45:20|35094.03|35094.03|35091.5|35091.5|35098.34|35098.34|35089.72|35089.72|0
1645541130000|2022-02-22 14:45:30|35087.2|35087.2|35087.2|35087.2|35087.2|35087.2|35082.89|35082.89|0
1645541140000|2022-02-22 14:45:40|35078.58|35078.58|35065.66|35065.66|35082.89|35082.89|35065.66|35065.66|0
1645541150000|2022-02-22 14:45:50|35074.28|35074.28|35064.64|35064.64|35078.58|35078.58|35064.64|35064.64|0
1645541160000|2022-02-22 14:46:00|35060.33|35060.33|35051.72|35051.72|35064.64|35064.64|35051.72|35051.72|0
1645541170000|2022-02-22 14:46:10|35056.03|35056.03|35056.03|35056.03|35056.03|35056.03|35056.03|35056.03|0
1645541190000|2022-02-22 14:46:30|35047.41|35047.41|35057.8|35057.8|35057.8|35057.8|35047.41|35047.41|0
1645541200000|2022-02-22 14:46:40|35066.42|35066.42|35066.42|35066.42|35066.42|35066.42|35066.42|35066.42|0
1645541210000|2022-02-22 14:46:50|35070.72|35070.72|35070.72|35070.72|35070.72|35070.72|35070.72|35070.72|0
1645541220000|2022-02-22 14:47:00|35075.03|35075.03|35085.42|35085.42|35089.72|35089.72|35075.03|35075.03|0
1645541240000|2022-02-22 14:47:20|35094.03|35094.03|35100.12|35100.12|35100.12|35100.12|35081.11|35081.11|0
1645541250000|2022-02-22 14:47:30|35108.73|35108.73|35104.42|35104.42|35108.73|35108.73|35104.42|35104.42|0
1645541260000|2022-02-22 14:47:40|35113.03|35113.03|35108.73|35108.73|35113.03|35113.03|35108.73|35108.73|0
1645541270000|2022-02-22 14:47:50|35095.81|35095.81|35108.73|35108.73|35108.73|35108.73|35095.81|35095.81|0
1645541280000|2022-02-22 14:48:00|35113.03|35113.03|35121.65|35121.65|35121.65|35121.65|35113.03|35113.03|0
1645541290000|2022-02-22 14:48:10|35113.03|35113.03|35117.34|35117.34|35121.65|35121.65|35113.03|35113.03|0
1645541300000|2022-02-22 14:48:20|35113.03|35113.03|35113.03|35113.03|35113.03|35113.03|35113.03|35113.03|0
1645541310000|2022-02-22 14:48:30|35100.12|35100.12|35100.12|35100.12|35108.73|35108.73|35100.12|35100.12|0
1645541320000|2022-02-22 14:48:40|35091.5|35091.5|35091.5|35091.5|35091.5|35091.5|35091.5|35091.5|0
1645541330000|2022-02-22 14:48:50|35100.12|35100.12|35091.5|35091.5|35100.12|35100.12|35091.5|35091.5|0
1645541340000|2022-02-22 14:49:00|35087.2|35087.2|35074.28|35074.28|35087.2|35087.2|35074.28|35074.28|0
1645541350000|2022-02-22 14:49:10|35065.66|35065.66|35069.97|35069.97|35074.28|35074.28|35065.66|35065.66|0
1645541360000|2022-02-22 14:49:20|35078.58|35078.58|35087.2|35087.2|35087.2|35087.2|35078.58|35078.58|0
1645541370000|2022-02-22 14:49:30|35100.12|35100.12|35113.03|35113.03|35113.03|35113.03|35095.81|35095.81|0
1645541380000|2022-02-22 14:49:40|35125.95|35125.95|35132.04|35132.04|35140.65|35140.65|35125.95|35125.95|0
1645541390000|2022-02-22 14:49:50|35127.73|35127.73|35123.42|35123.42|35127.73|35127.73|35123.42|35123.42|0
1645541400000|2022-02-22 14:50:00|35117.34|35117.34|35115.56|35115.56|35119.87|35119.87|35111.26|35111.26|0
1645541410000|2022-02-22 14:50:10|35119.87|35119.87|35128.48|35128.48|35128.48|35128.48|35119.87|35119.87|0
1645541420000|2022-02-22 14:50:20|35119.87|35119.87|35119.12|35119.12|35127.73|35127.73|35115.56|35115.56|0
1645541430000|2022-02-22 14:50:30|35114.81|35114.81|35114.81|35114.81|35119.12|35119.12|35114.81|35114.81|0
1645541440000|2022-02-22 14:50:40|35110.51|35110.51|35106.2|35106.2|35110.51|35110.51|35106.2|35106.2|0
1645541450000|2022-02-22 14:50:50|35104.42|35104.42|35123.42|35123.42|35123.42|35123.42|35104.42|35104.42|0
1645541460000|2022-02-22 14:51:00|35119.12|35119.12|35100.87|35100.87|35119.12|35119.12|35100.87|35100.87|0
1645541470000|2022-02-22 14:51:10|35105.17|35105.17|35084.39|35084.39|35105.17|35105.17|35084.39|35084.39|0
1645541480000|2022-02-22 14:51:20|35094.78|35094.78|35099.09|35099.09|35099.09|35099.09|35094.78|35094.78|0
1645541490000|2022-02-22 14:51:30|35094.78|35094.78|35099.09|35099.09|35103.4|35103.4|35094.78|35094.78|0
1645541500000|2022-02-22 14:51:40|35107.7|35107.7|35107.7|35107.7|35107.7|35107.7|35107.7|35107.7|0
1645541510000|2022-02-22 14:51:50|35103.4|35103.4|35112.01|35112.01|35112.01|35112.01|35103.4|35103.4|0
1645541520000|2022-02-22 14:52:00|35107.7|35107.7|35116.32|35116.32|35116.32|35116.32|35107.7|35107.7|0
1645541530000|2022-02-22 14:52:10|35124.93|35124.93|35129.24|35129.24|35129.24|35129.24|35116.32|35116.32|0
1645541540000|2022-02-22 14:52:20|35120.62|35120.62|35120.62|35120.62|35120.62|35120.62|35120.62|35120.62|0
1645541560000|2022-02-22 14:52:40|35107.7|35107.7|35116.32|35116.32|35116.32|35116.32|35107.7|35107.7|0
1645541570000|2022-02-22 14:52:50|35120.62|35120.62|35120.62|35120.62|35120.62|35120.62|35120.62|35120.62|0
1645541580000|2022-02-22 14:53:00|35129.24|35129.24|35133.54|35133.54|35133.54|35133.54|35129.24|35129.24|0
1645541590000|2022-02-22 14:53:10|35142.15|35142.15|35147.49|35147.49|35147.49|35147.49|35138.87|35138.87|0
1645541600000|2022-02-22 14:53:20|35138.87|35138.87|35146.73|35146.73|35155.35|35155.35|35138.87|35138.87|0
1645541610000|2022-02-22 14:53:30|35143.18|35143.18|35138.87|35138.87|35143.18|35143.18|35138.87|35138.87|0
1645541620000|2022-02-22 14:53:40|35134.57|35134.57|35124.18|35124.18|35134.57|35134.57|35124.18|35124.18|0
1645541630000|2022-02-22 14:53:50|35128.48|35128.48|35128.48|35128.48|35128.48|35128.48|35128.48|35128.48|0
1645541650000|2022-02-22 14:54:10|35132.04|35132.04|35144.96|35144.96|35144.96|35144.96|35132.04|35132.04|0
1645541660000|2022-02-22 14:54:20|35162.18|35162.18|35149.26|35149.26|35162.18|35162.18|35149.26|35149.26|0
1645541670000|2022-02-22 14:54:30|35153.57|35153.57|35154.32|35154.32|35157.88|35157.88|35153.57|35153.57|0
1645541680000|2022-02-22 14:54:40|35150.02|35150.02|35145.71|35145.71|35150.02|35150.02|35145.71|35145.71|0
1645541690000|2022-02-22 14:54:50|35154.32|35154.32|35154.32|35154.32|35154.32|35154.32|35154.32|35154.32|0
1645541700000|2022-02-22 14:55:00|35162.94|35162.94|35162.18|35162.18|35168.27|35168.27|35162.18|35162.18|0
1645541710000|2022-02-22 14:55:10|35153.57|35153.57|35153.57|35153.57|35153.57|35153.57|35153.57|35153.57|0
1645541720000|2022-02-22 14:55:20|35149.26|35149.26|35147.49|35147.49|35149.26|35149.26|35147.49|35147.49|0
1645541730000|2022-02-22 14:55:30|35134.57|35134.57|35134.57|35134.57|35134.57|35134.57|35134.57|35134.57|0
1645541740000|2022-02-22 14:55:40|35147.49|35147.49|35157.88|35157.88|35157.88|35157.88|35147.49|35147.49|0
1645541770000|2022-02-22 14:56:10|35156.1|35156.1|35151.79|35151.79|35156.1|35156.1|35151.79|35151.79|0
1645541780000|2022-02-22 14:56:20|35147.49|35147.49|35147.49|35147.49|35147.49|35147.49|35147.49|35147.49|0
1645541790000|2022-02-22 14:56:30|35138.87|35138.87|35138.87|35138.87|35138.87|35138.87|35138.87|35138.87|0
1645541810000|2022-02-22 14:56:50|35143.18|35143.18|35149.26|35149.26|35157.88|35157.88|35143.18|35143.18|0
1645541820000|2022-02-22 14:57:00|35136.34|35136.34|35136.34|35136.34|35136.34|35136.34|35136.34|35136.34|0
1645541830000|2022-02-22 14:57:10|35134.57|35134.57|35134.57|35134.57|35134.57|35134.57|35134.57|35134.57|0
1645541840000|2022-02-22 14:57:20|35143.18|35143.18|35132.79|35132.79|35143.18|35143.18|35132.79|35132.79|0
1645541850000|2022-02-22 14:57:30|35128.48|35128.48|35141.4|35141.4|35141.4|35141.4|35128.48|35128.48|0
1645541860000|2022-02-22 14:57:40|35143.18|35143.18|35143.18|35143.18|35143.18|35143.18|35143.18|35143.18|0
1645541870000|2022-02-22 14:57:50|35147.49|35147.49|35147.49|35147.49|35147.49|35147.49|35147.49|35147.49|0
1645541880000|2022-02-22 14:58:00|35151.79|35151.79|35154.32|35154.32|35154.32|35154.32|35150.02|35150.02|0
1645541890000|2022-02-22 14:58:10|35156.1|35156.1|35156.1|35156.1|35156.1|35156.1|35156.1|35156.1|0
1645541900000|2022-02-22 14:58:20|35160.41|35160.41|35156.1|35156.1|35160.41|35160.41|35156.1|35156.1|0
1645541910000|2022-02-22 14:58:30|35160.41|35160.41|35164.71|35164.71|35164.71|35164.71|35160.41|35160.41|0
1645541930000|2022-02-22 14:58:50|35168.27|35168.27|35189.8|35189.8|35189.8|35189.8|35168.27|35168.27|0
1645541940000|2022-02-22 14:59:00|35194.11|35194.11|35189.8|35189.8|35198.41|35198.41|35189.8|35189.8|0
1645541950000|2022-02-22 14:59:10|35198.41|35198.41|35192.33|35192.33|35198.41|35198.41|35192.33|35192.33|0
1645541960000|2022-02-22 14:59:20|35196.63|35196.63|35200.94|35200.94|35200.94|35200.94|35196.63|35196.63|0
1645541970000|2022-02-22 14:59:30|35205.25|35205.25|35213.86|35213.86|35218.17|35218.17|35205.25|35205.25|0
1645541990000|2022-02-22 14:59:50|35218.17|35218.17|35230.33|35230.33|35230.33|35230.33|35218.17|35218.17|0
1645542010000|2022-02-22 15:00:10|35221.72|35221.72|35221.72|35221.72|35226.03|35226.03|35221.72|35221.72|0
1645542020000|2022-02-22 15:00:20|35217.42|35217.42|35234.64|35234.64|35234.64|35234.64|35217.42|35217.42|0
1645542030000|2022-02-22 15:00:30|35232.86|35232.86|35228.56|35228.56|35232.86|35232.86|35228.56|35228.56|0
1645542040000|2022-02-22 15:00:40|35232.86|35232.86|35232.86|35232.86|35232.86|35232.86|35228.56|35228.56|0
1645542060000|2022-02-22 15:01:00|35228.56|35228.56|35215.64|35215.64|35228.56|35228.56|35215.64|35215.64|0
1645542080000|2022-02-22 15:01:20|35219.94|35219.94|35219.94|35219.94|35219.94|35219.94|35219.94|35219.94|0
1645542090000|2022-02-22 15:01:30|35211.33|35211.33|35211.33|35211.33|35211.33|35211.33|35211.33|35211.33|0
1645542100000|2022-02-22 15:01:40|35214.89|35214.89|35201.97|35201.97|35214.89|35214.89|35201.97|35201.97|0
1645542120000|2022-02-22 15:02:00|35200.19|35200.19|35200.19|35200.19|35200.19|35200.19|35200.19|35200.19|0
1645542140000|2022-02-22 15:02:20|35198.41|35198.41|35183.72|35183.72|35198.41|35198.41|35183.72|35183.72|0
1645542150000|2022-02-22 15:02:30|35185.49|35185.49|35181.19|35181.19|35185.49|35185.49|35181.19|35181.19|0
1645542190000|2022-02-22 15:03:10|35176.88|35176.88|35184.74|35184.74|35184.74|35184.74|35176.88|35176.88|0
1645542200000|2022-02-22 15:03:20|35189.05|35189.05|35184.74|35184.74|35189.05|35189.05|35184.74|35184.74|0
1645542210000|2022-02-22 15:03:30|35189.05|35189.05|35190.82|35190.82|35190.82|35190.82|35189.05|35189.05|0
1645542240000|2022-02-22 15:04:00|35195.13|35195.13|35201.21|35201.21|35201.21|35201.21|35195.13|35195.13|0
1645542260000|2022-02-22 15:04:20|35199.44|35199.44|35199.44|35199.44|35199.44|35199.44|35199.44|35199.44|0
1645542310000|2022-02-22 15:05:10|35203.74|35203.74|35205.52|35205.52|35205.52|35205.52|35203.74|35203.74|0
1645542330000|2022-02-22 15:05:30|35201.97|35201.97|35197.66|35197.66|35201.97|35201.97|35197.66|35197.66|0
1645542340000|2022-02-22 15:05:40|35193.35|35193.35|35187.27|35187.27|35193.35|35193.35|35187.27|35187.27|0
1645542350000|2022-02-22 15:05:50|35182.96|35182.96|35187.27|35187.27|35187.27|35187.27|35182.96|35182.96|0
1645542360000|2022-02-22 15:06:00|35204.5|35204.5|35201.97|35201.97|35204.5|35204.5|35200.19|35200.19|0
1645542370000|2022-02-22 15:06:10|35197.66|35197.66|35200.19|35200.19|35200.19|35200.19|35191.58|35191.58|0
1645542380000|2022-02-22 15:06:20|35195.88|35195.88|35195.88|35195.88|35195.88|35195.88|35195.88|35195.88|0
1645542390000|2022-02-22 15:06:30|35200.19|35200.19|35200.19|35200.19|35200.19|35200.19|35200.19|35200.19|0
1645542410000|2022-02-22 15:06:50|35201.97|35201.97|35201.97|35201.97|35201.97|35201.97|35201.97|35201.97|0
1645542440000|2022-02-22 15:07:20|35206.27|35206.27|35201.97|35201.97|35206.27|35206.27|35201.97|35201.97|0
1645542450000|2022-02-22 15:07:30|35193.35|35193.35|35197.66|35197.66|35197.66|35197.66|35189.05|35189.05|0
1645542460000|2022-02-22 15:07:40|35193.35|35193.35|35193.35|35193.35|35193.35|35193.35|35193.35|35193.35|0
1645542480000|2022-02-22 15:08:00|35189.05|35189.05|35189.05|35189.05|35189.05|35189.05|35189.05|35189.05|0
1645542490000|2022-02-22 15:08:10|35176.13|35176.13|35178.66|35178.66|35182.21|35182.21|35176.13|35176.13|0
1645542500000|2022-02-22 15:08:20|35180.43|35180.43|35163.21|35163.21|35180.43|35180.43|35163.21|35163.21|0
1645542520000|2022-02-22 15:08:40|35167.51|35167.51|35158.9|35158.9|35167.51|35167.51|35158.9|35158.9|0
1645542530000|2022-02-22 15:08:50|35145.98|35145.98|35145.98|35145.98|35145.98|35145.98|35145.98|35145.98|0
1645542540000|2022-02-22 15:09:00|35140.65|35140.65|35138.87|35138.87|35140.65|35140.65|35138.87|35138.87|0
1645542550000|2022-02-22 15:09:10|35137.1|35137.1|35128.48|35128.48|35137.1|35137.1|35128.48|35128.48|0
1645542560000|2022-02-22 15:09:20|35137.1|35137.1|35128.48|35128.48|35137.1|35137.1|35128.48|35128.48|0
1645542570000|2022-02-22 15:09:30|35132.79|35132.79|35137.1|35137.1|35137.1|35137.1|35132.79|35132.79|0
1645542580000|2022-02-22 15:09:40|35142.43|35142.43|35151.04|35151.04|35151.04|35151.04|35142.43|35142.43|0
1645542590000|2022-02-22 15:09:50|35159.65|35159.65|35163.96|35163.96|35163.96|35163.96|35159.65|35159.65|0
1645542600000|2022-02-22 15:10:00|35159.65|35159.65|35159.65|35159.65|35159.65|35159.65|35159.65|35159.65|0
1645542610000|2022-02-22 15:10:10|35155.35|35155.35|35155.35|35155.35|35155.35|35155.35|35155.35|35155.35|0
1645542640000|2022-02-22 15:10:40|35153.57|35153.57|35151.79|35151.79|35153.57|35153.57|35151.79|35151.79|0
1645542650000|2022-02-22 15:10:50|35147.49|35147.49|35151.79|35151.79|35151.79|35151.79|35147.49|35147.49|0
1645542660000|2022-02-22 15:11:00|35156.1|35156.1|35156.1|35156.1|35156.1|35156.1|35151.79|35151.79|0
1645542670000|2022-02-22 15:11:10|35149.26|35149.26|35140.65|35140.65|35149.26|35149.26|35140.65|35140.65|0
1645542680000|2022-02-22 15:11:20|35144.96|35144.96|35144.96|35144.96|35144.96|35144.96|35144.96|35144.96|0
1645542690000|2022-02-22 15:11:30|35136.34|35136.34|35136.34|35136.34|35136.34|35136.34|35136.34|35136.34|0
1645542730000|2022-02-22 15:12:10|35132.04|35132.04|35127.73|35127.73|35132.04|35132.04|35127.73|35127.73|0
1645542740000|2022-02-22 15:12:20|35132.04|35132.04|35123.42|35123.42|35132.04|35132.04|35123.42|35123.42|0
1645542750000|2022-02-22 15:12:30|35126.98|35126.98|35126.98|35126.98|35126.98|35126.98|35126.98|35126.98|0
1645542760000|2022-02-22 15:12:40|35139.9|35139.9|35143.45|35143.45|35147.76|35147.76|35135.59|35135.59|0
1645542780000|2022-02-22 15:13:00|35152.07|35152.07|35147.76|35147.76|35152.07|35152.07|35147.76|35147.76|0
1645542790000|2022-02-22 15:13:10|35143.45|35143.45|35147.76|35147.76|35156.37|35156.37|35143.45|35143.45|0
1645542800000|2022-02-22 15:13:20|35156.37|35156.37|35156.37|35156.37|35156.37|35156.37|35156.37|35156.37|0
1645542810000|2022-02-22 15:13:30|35152.07|35152.07|35143.45|35143.45|35156.37|35156.37|35143.45|35143.45|0
1645542820000|2022-02-22 15:13:40|35139.15|35139.15|35139.15|35139.15|35139.15|35139.15|35139.15|35139.15|0
1645542840000|2022-02-22 15:14:00|35147.76|35147.76|35156.37|35156.37|35156.37|35156.37|35147.76|35147.76|0
1645542850000|2022-02-22 15:14:10|35152.07|35152.07|35152.07|35152.07|35152.07|35152.07|35152.07|35152.07|0
1645542870000|2022-02-22 15:14:30|35156.37|35156.37|35160.68|35160.68|35164.99|35164.99|35156.37|35156.37|0
1645542900000|2022-02-22 15:15:00|35182.21|35182.21|35186.52|35186.52|35186.52|35186.52|35182.21|35182.21|0
1645542930000|2022-02-22 15:15:30|35182.21|35182.21|35182.21|35182.21|35182.21|35182.21|35182.21|35182.21|0
1645542950000|2022-02-22 15:15:50|35186.52|35186.52|35190.82|35190.82|35190.82|35190.82|35186.52|35186.52|0
1645542960000|2022-02-22 15:16:00|35195.13|35195.13|35190.07|35190.07|35195.13|35195.13|35186.52|35186.52|0
1645542970000|2022-02-22 15:16:10|35191.85|35191.85|35191.85|35191.85|35191.85|35191.85|35191.85|35191.85|0
1645542980000|2022-02-22 15:16:20|35193.63|35193.63|35193.63|35193.63|35193.63|35193.63|35193.63|35193.63|0
1645542990000|2022-02-22 15:16:30|35197.93|35197.93|35197.93|35197.93|35197.93|35197.93|35197.93|35197.93|0
1645543010000|2022-02-22 15:16:50|35196.16|35196.16|35196.16|35196.16|35196.16|35196.16|35196.16|35196.16|0
1645543020000|2022-02-22 15:17:00|35191.85|35191.85|35191.85|35191.85|35196.16|35196.16|35191.85|35191.85|0
1645543030000|2022-02-22 15:17:10|35187.54|35187.54|35187.54|35187.54|35187.54|35187.54|35187.54|35187.54|0
1645543040000|2022-02-22 15:17:20|35191.85|35191.85|35191.85|35191.85|35191.85|35191.85|35191.85|35191.85|0
1645543050000|2022-02-22 15:17:30|35196.16|35196.16|35191.85|35191.85|35196.16|35196.16|35191.85|35191.85|0
1645543060000|2022-02-22 15:17:40|35196.16|35196.16|35196.16|35196.16|35196.16|35196.16|35196.16|35196.16|0
1645543070000|2022-02-22 15:17:50|35200.46|35200.46|35196.16|35196.16|35200.46|35200.46|35196.16|35196.16|0
1645543110000|2022-02-22 15:18:30|35197.93|35197.93|35197.93|35197.93|35197.93|35197.93|35197.93|35197.93|0
1645543120000|2022-02-22 15:18:40|35196.16|35196.16|35196.16|35196.16|35196.16|35196.16|35196.16|35196.16|0
1645543130000|2022-02-22 15:18:50|35199.71|35199.71|35199.71|35199.71|35199.71|35199.71|35199.71|35199.71|0
1645543140000|2022-02-22 15:19:00|35216.94|35216.94|35208.32|35208.32|35216.94|35216.94|35208.32|35208.32|0
1645543180000|2022-02-22 15:19:40|35204.02|35204.02|35204.02|35204.02|35204.02|35204.02|35204.02|35204.02|0
1645543190000|2022-02-22 15:19:50|35202.24|35202.24|35202.24|35202.24|35202.24|35202.24|35202.24|35202.24|0
1645543200000|2022-02-22 15:20:00|35189.32|35189.32|35185.01|35185.01|35193.63|35193.63|35185.01|35185.01|0
1645543210000|2022-02-22 15:20:10|35193.63|35193.63|35193.63|35193.63|35197.93|35197.93|35193.63|35193.63|0
1645543220000|2022-02-22 15:20:20|35202.24|35202.24|35202.24|35202.24|35202.24|35202.24|35202.24|35202.24|0
1645543230000|2022-02-22 15:20:30|35204.02|35204.02|35204.02|35204.02|35204.02|35204.02|35204.02|35204.02|0
1645543240000|2022-02-22 15:20:40|35195.4|35195.4|35195.4|35195.4|35195.4|35195.4|35195.4|35195.4|0
1645543250000|2022-02-22 15:20:50|35193.63|35193.63|35193.63|35193.63|35193.63|35193.63|35193.63|35193.63|0
1645543280000|2022-02-22 15:21:20|35189.32|35189.32|35189.32|35189.32|35189.32|35189.32|35189.32|35189.32|0
1645543290000|2022-02-22 15:21:30|35185.01|35185.01|35176.4|35176.4|35185.01|35185.01|35176.4|35176.4|0
1645543310000|2022-02-22 15:21:50|35174.62|35174.62|35166.01|35166.01|35174.62|35174.62|35166.01|35166.01|0
1645543330000|2022-02-22 15:22:10|35167.79|35167.79|35167.79|35167.79|35167.79|35167.79|35167.79|35167.79|0
1645543350000|2022-02-22 15:22:30|35159.17|35159.17|35159.17|35159.17|35159.17|35159.17|35159.17|35159.17|0
1645543380000|2022-02-22 15:23:00|35150.56|35150.56|35154.87|35154.87|35167.79|35167.79|35150.56|35150.56|0
1645543390000|2022-02-22 15:23:10|35159.17|35159.17|35159.17|35159.17|35159.17|35159.17|35159.17|35159.17|0
1645543430000|2022-02-22 15:23:50|35150.56|35150.56|35150.56|35150.56|35150.56|35150.56|35150.56|35150.56|0
1645543440000|2022-02-22 15:24:00|35159.17|35159.17|35149.54|35149.54|35159.17|35159.17|35149.54|35149.54|0
1645543450000|2022-02-22 15:24:10|35145.23|35145.23|35145.23|35145.23|35145.23|35145.23|35140.92|35140.92|0
1645543460000|2022-02-22 15:24:20|35140.92|35140.92|35140.92|35140.92|35140.92|35140.92|35140.92|35140.92|0
1645543470000|2022-02-22 15:24:30|35136.62|35136.62|35140.92|35140.92|35140.92|35140.92|35136.62|35136.62|0
1645543480000|2022-02-22 15:24:40|35149.54|35149.54|35145.23|35145.23|35149.54|35149.54|35145.23|35145.23|0
1645543490000|2022-02-22 15:24:50|35153.84|35153.84|35153.84|35153.84|35153.84|35153.84|35153.84|35153.84|0
1645543510000|2022-02-22 15:25:10|35145.23|35145.23|35145.23|35145.23|35145.23|35145.23|35145.23|35145.23|0
1645543530000|2022-02-22 15:25:30|35149.54|35149.54|35153.84|35153.84|35153.84|35153.84|35149.54|35149.54|0
1645543540000|2022-02-22 15:25:40|35155.62|35155.62|35164.23|35164.23|35164.23|35164.23|35155.62|35155.62|0
1645543550000|2022-02-22 15:25:50|35160.68|35160.68|35160.68|35160.68|35160.68|35160.68|35160.68|35160.68|0
1645543560000|2022-02-22 15:26:00|35169.29|35169.29|35186.52|35186.52|35186.52|35186.52|35169.29|35169.29|0
1645543570000|2022-02-22 15:26:10|35190.82|35190.82|35205.52|35205.52|35205.52|35205.52|35190.82|35190.82|0
1645543580000|2022-02-22 15:26:20|35196.91|35196.91|35196.91|35196.91|35196.91|35196.91|35192.6|35192.6|0
1645543590000|2022-02-22 15:26:30|35192.6|35192.6|35196.91|35196.91|35196.91|35196.91|35192.6|35192.6|0
1645543600000|2022-02-22 15:26:40|35201.21|35201.21|35205.52|35205.52|35205.52|35205.52|35201.21|35201.21|0
1645543620000|2022-02-22 15:27:00|35196.91|35196.91|35183.99|35183.99|35196.91|35196.91|35183.99|35183.99|0
1645543630000|2022-02-22 15:27:10|35188.29|35188.29|35193.63|35193.63|35193.63|35193.63|35188.29|35188.29|0
1645543640000|2022-02-22 15:27:20|35189.32|35189.32|35189.32|35189.32|35189.32|35189.32|35189.32|35189.32|0
1645543660000|2022-02-22 15:27:40|35193.63|35193.63|35197.93|35197.93|35197.93|35197.93|35193.63|35193.63|0
1645543690000|2022-02-22 15:28:10|35206.55|35206.55|35206.55|35206.55|35206.55|35206.55|35206.55|35206.55|0
1645543700000|2022-02-22 15:28:20|35208.32|35208.32|35210.1|35210.1|35210.1|35210.1|35204.02|35204.02|0
1645543730000|2022-02-22 15:28:50|35218.71|35218.71|35220.49|35220.49|35220.49|35220.49|35218.71|35218.71|0
1645543750000|2022-02-22 15:29:10|35233.41|35233.41|35233.41|35233.41|35233.41|35233.41|35233.41|35233.41|0
1645543760000|2022-02-22 15:29:20|35237.72|35237.72|35242.02|35242.02|35242.02|35242.02|35237.72|35237.72|0
1645543770000|2022-02-22 15:29:30|35243.8|35243.8|35245.58|35245.58|35245.58|35245.58|35243.8|35243.8|0
1645543780000|2022-02-22 15:29:40|35254.19|35254.19|35241.27|35241.27|35254.19|35254.19|35241.27|35241.27|0
1645543790000|2022-02-22 15:29:50|35236.96|35236.96|35236.96|35236.96|35236.96|35236.96|35236.96|35236.96|0
1645543800000|2022-02-22 15:30:00|35233.41|35233.41|35234.16|35234.16|35235.94|35235.94|35233.41|35233.41|0
1645543820000|2022-02-22 15:30:20|35221.24|35221.24|35221.24|35221.24|35221.24|35221.24|35221.24|35221.24|0
1645543850000|2022-02-22 15:30:50|35223.02|35223.02|35238.47|35238.47|35254.94|35254.94|35223.02|35223.02|0
1645543860000|2022-02-22 15:31:00|35242.77|35242.77|35248.86|35248.86|35248.86|35248.86|35242.77|35242.77|0
1645543880000|2022-02-22 15:31:20|35244.55|35244.55|35242.77|35242.77|35244.55|35244.55|35242.77|35242.77|0
1645543890000|2022-02-22 15:31:30|35238.47|35238.47|35229.86|35229.86|35238.47|35238.47|35229.86|35229.86|0
1645543910000|2022-02-22 15:31:50|35234.16|35234.16|35234.16|35234.16|35234.16|35234.16|35234.16|35234.16|0
1645543920000|2022-02-22 15:32:00|35225.55|35225.55|35229.86|35229.86|35229.86|35229.86|35225.55|35225.55|0
1645543930000|2022-02-22 15:32:10|35238.47|35238.47|35248.11|35248.11|35248.11|35248.11|35238.47|35238.47|0
1645543940000|2022-02-22 15:32:20|35243.8|35243.8|35252.41|35252.41|35252.41|35252.41|35243.8|35243.8|0
1645543950000|2022-02-22 15:32:30|35248.11|35248.11|35248.11|35248.11|35248.11|35248.11|35248.11|35248.11|0
1645543970000|2022-02-22 15:32:50|35243.8|35243.8|35237.72|35237.72|35243.8|35243.8|35237.72|35237.72|0
1645543980000|2022-02-22 15:33:00|35242.02|35242.02|35246.33|35246.33|35246.33|35246.33|35242.02|35242.02|0
1645544000000|2022-02-22 15:33:20|35242.77|35242.77|35244.55|35244.55|35244.55|35244.55|35242.77|35242.77|0
1645544010000|2022-02-22 15:33:30|35240.25|35240.25|35248.11|35248.11|35248.11|35248.11|35240.25|35240.25|0
1645544030000|2022-02-22 15:33:50|35239.49|35239.49|35237.72|35237.72|35239.49|35239.49|35237.72|35237.72|0
1645544040000|2022-02-22 15:34:00|35242.02|35242.02|35242.02|35242.02|35242.02|35242.02|35242.02|35242.02|0
1645544050000|2022-02-22 15:34:10|35237.72|35237.72|35237.72|35237.72|35237.72|35237.72|35237.72|35237.72|0
1645544070000|2022-02-22 15:34:30|35243.8|35243.8|35243.8|35243.8|35243.8|35243.8|35243.8|35243.8|0
1645544080000|2022-02-22 15:34:40|35239.49|35239.49|35239.49|35239.49|35239.49|35239.49|35239.49|35239.49|0
1645544090000|2022-02-22 15:34:50|35237.72|35237.72|35237.72|35237.72|35237.72|35237.72|35237.72|35237.72|0
1645544100000|2022-02-22 15:35:00|35233.41|35233.41|35231.63|35231.63|35233.41|35233.41|35231.63|35231.63|0
1645544110000|2022-02-22 15:35:10|35223.02|35223.02|35227.33|35227.33|35227.33|35227.33|35223.02|35223.02|0
1645544120000|2022-02-22 15:35:20|35231.63|35231.63|35235.94|35235.94|35235.94|35235.94|35231.63|35231.63|0
1645544140000|2022-02-22 15:35:40|35240.25|35240.25|35254.94|35254.94|35254.94|35254.94|35240.25|35240.25|0
1645544150000|2022-02-22 15:35:50|35246.33|35246.33|35244.55|35244.55|35246.33|35246.33|35244.55|35244.55|0
1645544170000|2022-02-22 15:36:10|35248.86|35248.86|35248.86|35248.86|35248.86|35248.86|35248.86|35248.86|0
1645544210000|2022-02-22 15:36:50|35244.55|35244.55|35244.55|35244.55|35244.55|35244.55|35244.55|35244.55|0
1645544220000|2022-02-22 15:37:00|35248.86|35248.86|35248.86|35248.86|35248.86|35248.86|35244.55|35244.55|0
1645544230000|2022-02-22 15:37:10|35244.55|35244.55|35244.55|35244.55|35244.55|35244.55|35244.55|35244.55|0
1645544250000|2022-02-22 15:37:30|35246.33|35246.33|35246.33|35246.33|35246.33|35246.33|35246.33|35246.33|0
1645544260000|2022-02-22 15:37:40|35254.94|35254.94|35254.94|35254.94|35254.94|35254.94|35254.94|35254.94|0
1645544270000|2022-02-22 15:37:50|35250.64|35250.64|35248.86|35248.86|35250.64|35250.64|35248.86|35248.86|0
1645544280000|2022-02-22 15:38:00|35244.55|35244.55|35240.25|35240.25|35244.55|35244.55|35240.25|35240.25|0
1645544300000|2022-02-22 15:38:20|35248.86|35248.86|35248.86|35248.86|35248.86|35248.86|35248.86|35248.86|0
1645544310000|2022-02-22 15:38:30|35244.55|35244.55|35244.55|35244.55|35244.55|35244.55|35244.55|35244.55|0
1645544330000|2022-02-22 15:38:50|35248.86|35248.86|35253.17|35253.17|35253.17|35253.17|35248.86|35248.86|0
1645544340000|2022-02-22 15:39:00|35261.78|35261.78|35274.7|35274.7|35274.7|35274.7|35261.78|35261.78|0
1645544350000|2022-02-22 15:39:10|35266.08|35266.08|35275.72|35275.72|35275.72|35275.72|35266.08|35266.08|0
1645544360000|2022-02-22 15:39:20|35273.95|35273.95|35267.11|35267.11|35275.72|35275.72|35263.56|35263.56|0
1645544370000|2022-02-22 15:39:30|35262.8|35262.8|35280.03|35280.03|35280.03|35280.03|35262.8|35262.8|0
1645544380000|2022-02-22 15:39:40|35288.64|35288.64|35292.95|35292.95|35292.95|35292.95|35288.64|35288.64|0
1645544390000|2022-02-22 15:39:50|35297.26|35297.26|35297.26|35297.26|35297.26|35297.26|35297.26|35297.26|0
1645544400000|2022-02-22 15:40:00|35292.95|35292.95|35284.34|35284.34|35292.95|35292.95|35280.03|35280.03|0
1645544410000|2022-02-22 15:40:10|35280.03|35280.03|35283.58|35283.58|35283.58|35283.58|35280.03|35280.03|0
1645544430000|2022-02-22 15:40:30|35287.89|35287.89|35287.89|35287.89|35287.89|35287.89|35287.89|35287.89|0
1645544450000|2022-02-22 15:40:50|35289.67|35289.67|35302.59|35302.59|35306.89|35306.89|35289.67|35289.67|0
1645544460000|2022-02-22 15:41:00|35304.36|35304.36|35300.06|35300.06|35304.36|35304.36|35300.06|35300.06|0
1645544470000|2022-02-22 15:41:10|35294.73|35294.73|35294.73|35294.73|35294.73|35294.73|35294.73|35294.73|0
1645544480000|2022-02-22 15:41:20|35299.03|35299.03|35309.42|35309.42|35309.42|35309.42|35299.03|35299.03|0
1645544500000|2022-02-22 15:41:40|35313.73|35313.73|35313.73|35313.73|35313.73|35313.73|35313.73|35313.73|0
1645544510000|2022-02-22 15:41:50|35311.95|35311.95|35311.95|35311.95|35311.95|35311.95|35311.95|35311.95|0
1645544520000|2022-02-22 15:42:00|35307.65|35307.65|35311.95|35311.95|35311.95|35311.95|35303.34|35303.34|0
1645544530000|2022-02-22 15:42:10|35317.28|35317.28|35318.04|35318.04|35321.59|35321.59|35317.28|35317.28|0
1645544540000|2022-02-22 15:42:20|35321.59|35321.59|35321.59|35321.59|35321.59|35321.59|35321.59|35321.59|0
1645544550000|2022-02-22 15:42:30|35304.36|35304.36|35308.67|35308.67|35308.67|35308.67|35304.36|35304.36|0
1645544560000|2022-02-22 15:42:40|35306.89|35306.89|35306.89|35306.89|35306.89|35306.89|35306.89|35306.89|0
1645544570000|2022-02-22 15:42:50|35302.59|35302.59|35302.59|35302.59|35302.59|35302.59|35302.59|35302.59|0
1645544580000|2022-02-22 15:43:00|35306.89|35306.89|35302.59|35302.59|35306.89|35306.89|35302.59|35302.59|0
1645544590000|2022-02-22 15:43:10|35306.89|35306.89|35306.89|35306.89|35306.89|35306.89|35306.89|35306.89|0
1645544610000|2022-02-22 15:43:30|35298.28|35298.28|35298.28|35298.28|35298.28|35298.28|35298.28|35298.28|0
1645544620000|2022-02-22 15:43:40|35296.5|35296.5|35300.81|35300.81|35300.81|35300.81|35296.5|35296.5|0
1645544640000|2022-02-22 15:44:00|35292.2|35292.2|35295.75|35295.75|35295.75|35295.75|35292.2|35292.2|0
1645544650000|2022-02-22 15:44:10|35304.36|35304.36|35320.84|35320.84|35325.14|35325.14|35304.36|35304.36|0
1645544660000|2022-02-22 15:44:20|35319.06|35319.06|35319.06|35319.06|35319.06|35319.06|35319.06|35319.06|0
1645544680000|2022-02-22 15:44:40|35323.37|35323.37|35323.37|35323.37|35327.67|35327.67|35323.37|35323.37|0
1645544690000|2022-02-22 15:44:50|35321.59|35321.59|35317.28|35317.28|35325.9|35325.9|35317.28|35317.28|0
1645544700000|2022-02-22 15:45:00|35308.67|35308.67|35308.67|35308.67|35308.67|35308.67|35308.67|35308.67|0
1645544710000|2022-02-22 15:45:10|35304.36|35304.36|35304.36|35304.36|35308.67|35308.67|35304.36|35304.36|0
1645544720000|2022-02-22 15:45:20|35312.98|35312.98|35304.36|35304.36|35312.98|35312.98|35304.36|35304.36|0
1645544730000|2022-02-22 15:45:30|35308.67|35308.67|35308.67|35308.67|35308.67|35308.67|35308.67|35308.67|0
1645544740000|2022-02-22 15:45:40|35304.36|35304.36|35306.89|35306.89|35306.89|35306.89|35302.59|35302.59|0
1645544750000|2022-02-22 15:45:50|35302.59|35302.59|35306.89|35306.89|35315.51|35315.51|35302.59|35302.59|0
1645544760000|2022-02-22 15:46:00|35319.81|35319.81|35324.12|35324.12|35328.43|35328.43|35319.81|35319.81|0
1645544770000|2022-02-22 15:46:10|35319.81|35319.81|35319.81|35319.81|35319.81|35319.81|35319.81|35319.81|0
1645544780000|2022-02-22 15:46:20|35328.43|35328.43|35341.34|35341.34|35345.65|35345.65|35328.43|35328.43|0
1645544790000|2022-02-22 15:46:30|35349.96|35349.96|35349.96|35349.96|35349.96|35349.96|35349.96|35349.96|0
1645544800000|2022-02-22 15:46:40|35354.26|35354.26|35357.82|35357.82|35366.43|35366.43|35354.26|35354.26|0
1645544810000|2022-02-22 15:46:50|35353.51|35353.51|35351.74|35351.74|35353.51|35353.51|35351.74|35351.74|0
1645544820000|2022-02-22 15:47:00|35347.43|35347.43|35351.74|35351.74|35351.74|35351.74|35347.43|35347.43|0
1645544830000|2022-02-22 15:47:10|35347.43|35347.43|35343.12|35343.12|35347.43|35347.43|35343.12|35343.12|0
1645544840000|2022-02-22 15:47:20|35334.51|35334.51|35328.43|35328.43|35334.51|35334.51|35328.43|35328.43|0
1645544850000|2022-02-22 15:47:30|35326.65|35326.65|35322.34|35322.34|35326.65|35326.65|35322.34|35322.34|0
1645544860000|2022-02-22 15:47:40|35326.65|35326.65|35330.95|35330.95|35330.95|35330.95|35326.65|35326.65|0
1645544870000|2022-02-22 15:47:50|35326.65|35326.65|35326.65|35326.65|35326.65|35326.65|35326.65|35326.65|0
1645544880000|2022-02-22 15:48:00|35322.34|35322.34|35322.34|35322.34|35322.34|35322.34|35322.34|35322.34|0
1645544930000|2022-02-22 15:48:50|35318.04|35318.04|35318.04|35318.04|35318.04|35318.04|35318.04|35318.04|0
1645544940000|2022-02-22 15:49:00|35322.34|35322.34|35322.34|35322.34|35322.34|35322.34|35322.34|35322.34|0
1645544950000|2022-02-22 15:49:10|35313.73|35313.73|35318.04|35318.04|35318.04|35318.04|35313.73|35313.73|0
1645544980000|2022-02-22 15:49:40|35321.59|35321.59|35321.59|35321.59|35321.59|35321.59|35321.59|35321.59|0
1645544990000|2022-02-22 15:49:50|35317.28|35317.28|35317.28|35317.28|35317.28|35317.28|35317.28|35317.28|0
1645545000000|2022-02-22 15:50:00|35312.98|35312.98|35308.67|35308.67|35312.98|35312.98|35308.67|35308.67|0
1645545020000|2022-02-22 15:50:20|35304.36|35304.36|35304.36|35304.36|35304.36|35304.36|35304.36|35304.36|0
1645545030000|2022-02-22 15:50:30|35299.03|35299.03|35294.73|35294.73|35299.03|35299.03|35294.73|35294.73|0
1645545040000|2022-02-22 15:50:40|35303.34|35303.34|35299.03|35299.03|35303.34|35303.34|35299.03|35299.03|0
1645545060000|2022-02-22 15:51:00|35303.34|35303.34|35307.65|35307.65|35307.65|35307.65|35303.34|35303.34|0
1645545080000|2022-02-22 15:51:20|35311.95|35311.95|35311.95|35311.95|35311.95|35311.95|35311.95|35311.95|0
1645545100000|2022-02-22 15:51:40|35316.26|35316.26|35316.26|35316.26|35316.26|35316.26|35316.26|35316.26|0
1645545120000|2022-02-22 15:52:00|35320.56|35320.56|35330.2|35330.2|35330.2|35330.2|35320.56|35320.56|0
1645545140000|2022-02-22 15:52:20|35338.82|35338.82|35343.12|35343.12|35343.12|35343.12|35338.82|35338.82|0
1645545150000|2022-02-22 15:52:30|35347.43|35347.43|35343.12|35343.12|35347.43|35347.43|35343.12|35343.12|0
1645545170000|2022-02-22 15:52:50|35351.74|35351.74|35364.65|35364.65|35364.65|35364.65|35351.74|35351.74|0
1645545180000|2022-02-22 15:53:00|35361.1|35361.1|35351.74|35351.74|35364.65|35364.65|35351.74|35351.74|0
1645545200000|2022-02-22 15:53:20|35349.96|35349.96|35341.34|35341.34|35349.96|35349.96|35337.04|35337.04|0
1645545210000|2022-02-22 15:53:30|35332.73|35332.73|35324.12|35324.12|35332.73|35332.73|35324.12|35324.12|0
1645545240000|2022-02-22 15:54:00|35319.81|35319.81|35332.73|35332.73|35332.73|35332.73|35319.81|35319.81|0
1645545250000|2022-02-22 15:54:10|35337.04|35337.04|35337.04|35337.04|35337.04|35337.04|35337.04|35337.04|0
1645545270000|2022-02-22 15:54:30|35332.73|35332.73|35332.73|35332.73|35332.73|35332.73|35332.73|35332.73|0
1645545290000|2022-02-22 15:54:50|35328.43|35328.43|35341.34|35341.34|35341.34|35341.34|35328.43|35328.43|0
1645545310000|2022-02-22 15:55:10|35332.73|35332.73|35328.43|35328.43|35332.73|35332.73|35328.43|35328.43|0
1645545320000|2022-02-22 15:55:20|35330.2|35330.2|35328.43|35328.43|35330.2|35330.2|35328.43|35328.43|0
1645545340000|2022-02-22 15:55:40|35324.12|35324.12|35324.12|35324.12|35324.12|35324.12|35324.12|35324.12|0
1645545350000|2022-02-22 15:55:50|35315.51|35315.51|35324.12|35324.12|35324.12|35324.12|35311.2|35311.2|0
1645545360000|2022-02-22 15:56:00|35332.73|35332.73|35328.43|35328.43|35332.73|35332.73|35328.43|35328.43|0
1645545370000|2022-02-22 15:56:10|35330.2|35330.2|35336.29|35336.29|35336.29|35336.29|35330.2|35330.2|0
1645545390000|2022-02-22 15:56:30|35344.9|35344.9|35344.9|35344.9|35344.9|35344.9|35344.9|35344.9|0
1645545400000|2022-02-22 15:56:40|35346.68|35346.68|35354.54|35354.54|35361.37|35361.37|35346.68|35346.68|0
1645545420000|2022-02-22 15:57:00|35345.92|35345.92|35340.59|35340.59|35349.48|35349.48|35340.59|35340.59|0
1645545430000|2022-02-22 15:57:10|35349.21|35349.21|35349.21|35349.21|35349.21|35349.21|35349.21|35349.21|0
1645545440000|2022-02-22 15:57:20|35344.9|35344.9|35337.79|35337.79|35344.9|35344.9|35337.79|35337.79|0
1645545460000|2022-02-22 15:57:40|35333.48|35333.48|35333.48|35333.48|35333.48|35333.48|35333.48|35333.48|0
1645545480000|2022-02-22 15:58:00|35337.79|35337.79|35342.1|35342.1|35342.1|35342.1|35333.48|35333.48|0
1645545490000|2022-02-22 15:58:10|35333.48|35333.48|35333.48|35333.48|35333.48|35333.48|35333.48|35333.48|0
1645545500000|2022-02-22 15:58:20|35329.18|35329.18|35329.18|35329.18|35329.18|35329.18|35329.18|35329.18|0
1645545510000|2022-02-22 15:58:30|35333.48|35333.48|35342.1|35342.1|35346.4|35346.4|35333.48|35333.48|0
1645545520000|2022-02-22 15:58:40|35346.4|35346.4|35337.79|35337.79|35346.4|35346.4|35337.79|35337.79|0
1645545530000|2022-02-22 15:58:50|35333.48|35333.48|35333.48|35333.48|35333.48|35333.48|35333.48|35333.48|0
1645545540000|2022-02-22 15:59:00|35329.18|35329.18|35329.18|35329.18|35329.18|35329.18|35329.18|35329.18|0
1645545550000|2022-02-22 15:59:10|35330.95|35330.95|35330.95|35330.95|35330.95|35330.95|35330.95|35330.95|0
1645545560000|2022-02-22 15:59:20|35326.65|35326.65|35335.26|35335.26|35335.26|35335.26|35326.65|35326.65|0
1645545570000|2022-02-22 15:59:30|35330.95|35330.95|35335.26|35335.26|35335.26|35335.26|35330.95|35330.95|0
1645545580000|2022-02-22 15:59:40|35339.57|35339.57|35339.57|35339.57|35339.57|35339.57|35339.57|35339.57|0
1645545590000|2022-02-22 15:59:50|35343.87|35343.87|35335.26|35335.26|35343.87|35343.87|35335.26|35335.26|0
1645545600000|2022-02-22 16:00:00|35339.57|35339.57|35352.49|35352.49|35356.79|35356.79|35339.57|35339.57|0
1645545610000|2022-02-22 16:00:10|35354.26|35354.26|35357.82|35357.82|35357.82|35357.82|35354.26|35354.26|0
1645545620000|2022-02-22 16:00:20|35354.26|35354.26|35341.34|35341.34|35354.26|35354.26|35341.34|35341.34|0
1645545650000|2022-02-22 16:00:50|35343.12|35343.12|35347.43|35347.43|35347.43|35347.43|35343.12|35343.12|0
1645545660000|2022-02-22 16:01:00|35351.74|35351.74|35356.04|35356.04|35356.04|35356.04|35351.74|35351.74|0
1645545670000|2022-02-22 16:01:10|35347.43|35347.43|35345.65|35345.65|35347.43|35347.43|35345.65|35345.65|0
1645545680000|2022-02-22 16:01:20|35349.96|35349.96|35353.51|35353.51|35353.51|35353.51|35349.96|35349.96|0
1645545720000|2022-02-22 16:02:00|35357.82|35357.82|35353.51|35353.51|35357.82|35357.82|35353.51|35353.51|0
1645545730000|2022-02-22 16:02:10|35357.82|35357.82|35357.82|35357.82|35357.82|35357.82|35357.82|35357.82|0
1645545740000|2022-02-22 16:02:20|35362.13|35362.13|35376.82|35376.82|35376.82|35376.82|35362.13|35362.13|0
1645545750000|2022-02-22 16:02:30|35381.13|35381.13|35385.43|35385.43|35385.43|35385.43|35381.13|35381.13|0
1645545760000|2022-02-22 16:02:40|35387.21|35387.21|35387.21|35387.21|35387.21|35387.21|35387.21|35387.21|0
1645545780000|2022-02-22 16:03:00|35378.6|35378.6|35375.04|35375.04|35378.6|35378.6|35375.04|35375.04|0
1645545800000|2022-02-22 16:03:20|35370.74|35370.74|35366.43|35366.43|35370.74|35370.74|35366.43|35366.43|0
1645545820000|2022-02-22 16:03:40|35362.13|35362.13|35357.82|35357.82|35362.13|35362.13|35357.82|35357.82|0
1645545830000|2022-02-22 16:03:50|35362.13|35362.13|35366.43|35366.43|35366.43|35366.43|35362.13|35362.13|0
1645545850000|2022-02-22 16:04:10|35368.21|35368.21|35368.21|35368.21|35368.21|35368.21|35368.21|35368.21|0
1645545870000|2022-02-22 16:04:30|35369.99|35369.99|35369.99|35369.99|35369.99|35369.99|35369.99|35369.99|0
1645545880000|2022-02-22 16:04:40|35365.68|35365.68|35374.29|35374.29|35374.29|35374.29|35365.68|35365.68|0
1645545890000|2022-02-22 16:04:50|35378.6|35378.6|35378.6|35378.6|35378.6|35378.6|35378.6|35378.6|0
1645545910000|2022-02-22 16:05:10|35382.91|35382.91|35382.91|35382.91|35387.21|35387.21|35382.91|35382.91|0
1645545920000|2022-02-22 16:05:20|35395.82|35395.82|35395.82|35395.82|35395.82|35395.82|35395.82|35395.82|0
1645545940000|2022-02-22 16:05:40|35389.74|35389.74|35391.52|35391.52|35391.52|35391.52|35387.96|35387.96|0
1645545950000|2022-02-22 16:05:50|35389.74|35389.74|35387.96|35387.96|35389.74|35389.74|35387.96|35387.96|0
1645545960000|2022-02-22 16:06:00|35392.27|35392.27|35392.27|35392.27|35392.27|35392.27|35392.27|35392.27|0
1645545970000|2022-02-22 16:06:10|35396.58|35396.58|35405.19|35405.19|35405.19|35405.19|35396.58|35396.58|0
1645546000000|2022-02-22 16:06:40|35410.52|35410.52|35408.74|35408.74|35413.05|35413.05|35408.74|35408.74|0
1645546010000|2022-02-22 16:06:50|35404.44|35404.44|35400.13|35400.13|35404.44|35404.44|35400.13|35400.13|0
1645546020000|2022-02-22 16:07:00|35391.52|35391.52|35400.13|35400.13|35400.13|35400.13|35391.52|35391.52|0
1645546040000|2022-02-22 16:07:20|35396.58|35396.58|35396.58|35396.58|35396.58|35396.58|35396.58|35396.58|0
1645546050000|2022-02-22 16:07:30|35398.35|35398.35|35401.91|35401.91|35401.91|35401.91|35398.35|35398.35|0
1645546060000|2022-02-22 16:07:40|35400.13|35400.13|35400.13|35400.13|35400.13|35400.13|35400.13|35400.13|0
1645546080000|2022-02-22 16:08:00|35408.74|35408.74|35404.44|35404.44|35408.74|35408.74|35404.44|35404.44|0
1645546100000|2022-02-22 16:08:20|35408.74|35408.74|35408.74|35408.74|35408.74|35408.74|35408.74|35408.74|0
1645546110000|2022-02-22 16:08:30|35413.05|35413.05|35413.05|35413.05|35413.05|35413.05|35413.05|35413.05|0
1645546130000|2022-02-22 16:08:50|35417.36|35417.36|35419.13|35419.13|35420.91|35420.91|35417.36|35417.36|0
1645546140000|2022-02-22 16:09:00|35423.44|35423.44|35414.83|35414.83|35423.44|35423.44|35414.83|35414.83|0
1645546170000|2022-02-22 16:09:30|35413.05|35413.05|35413.05|35413.05|35413.05|35413.05|35413.05|35413.05|0
1645546180000|2022-02-22 16:09:40|35417.36|35417.36|35413.05|35413.05|35417.36|35417.36|35413.05|35413.05|0
1645546200000|2022-02-22 16:10:00|35414.83|35414.83|35414.83|35414.83|35414.83|35414.83|35414.83|35414.83|0
1645546210000|2022-02-22 16:10:10|35413.05|35413.05|35413.05|35413.05|35413.05|35413.05|35413.05|35413.05|0
1645546230000|2022-02-22 16:10:30|35411.27|35411.27|35402.66|35402.66|35411.27|35411.27|35402.66|35402.66|0
1645546240000|2022-02-22 16:10:40|35411.27|35411.27|35430.28|35430.28|35430.28|35430.28|35411.27|35411.27|0
1645546250000|2022-02-22 16:10:50|35425.97|35425.97|35425.97|35425.97|35425.97|35425.97|35425.97|35425.97|0
1645546270000|2022-02-22 16:11:10|35430.28|35430.28|35425.97|35425.97|35430.28|35430.28|35421.66|35421.66|0
1645546280000|2022-02-22 16:11:20|35424.19|35424.19|35428.5|35428.5|35428.5|35428.5|35415.58|35415.58|0
1645546290000|2022-02-22 16:11:30|35424.19|35424.19|35424.19|35424.19|35424.19|35424.19|35424.19|35424.19|0
1645546310000|2022-02-22 16:11:50|35415.58|35415.58|35415.58|35415.58|35419.89|35419.89|35415.58|35415.58|0
1645546320000|2022-02-22 16:12:00|35419.89|35419.89|35424.19|35424.19|35424.19|35424.19|35419.89|35419.89|0
1645546330000|2022-02-22 16:12:10|35419.89|35419.89|35432.05|35432.05|35432.05|35432.05|35419.89|35419.89|0
1645546360000|2022-02-22 16:12:40|35427.75|35427.75|35427.75|35427.75|35427.75|35427.75|35427.75|35427.75|0
1645546370000|2022-02-22 16:12:50|35421.66|35421.66|35425.97|35425.97|35425.97|35425.97|35421.66|35421.66|0
1645546400000|2022-02-22 16:13:20|35417.36|35417.36|35417.36|35417.36|35421.66|35421.66|35417.36|35417.36|0
1645546410000|2022-02-22 16:13:30|35415.58|35415.58|35419.89|35419.89|35419.89|35419.89|35415.58|35415.58|0
1645546430000|2022-02-22 16:13:50|35424.19|35424.19|35419.13|35419.13|35432.05|35432.05|35419.13|35419.13|0
1645546440000|2022-02-22 16:14:00|35423.44|35423.44|35423.44|35423.44|35423.44|35423.44|35414.83|35414.83|0
1645546480000|2022-02-22 16:14:40|35427.75|35427.75|35427.75|35427.75|35427.75|35427.75|35427.75|35427.75|0
1645546490000|2022-02-22 16:14:50|35423.44|35423.44|35423.44|35423.44|35423.44|35423.44|35423.44|35423.44|0
1645546510000|2022-02-22 16:15:10|35427.75|35427.75|35427.75|35427.75|35427.75|35427.75|35427.75|35427.75|0
1645546520000|2022-02-22 16:15:20|35423.44|35423.44|35423.44|35423.44|35423.44|35423.44|35423.44|35423.44|0
1645546530000|2022-02-22 16:15:30|35421.66|35421.66|35421.66|35421.66|35421.66|35421.66|35421.66|35421.66|0
1645546540000|2022-02-22 16:15:40|35425.97|35425.97|35425.97|35425.97|35430.28|35430.28|35417.36|35417.36|0
1645546560000|2022-02-22 16:16:00|35413.05|35413.05|35413.05|35413.05|35413.05|35413.05|35413.05|35413.05|0
1645546570000|2022-02-22 16:16:10|35414.83|35414.83|35415.58|35415.58|35419.13|35419.13|35414.83|35414.83|0
1645546590000|2022-02-22 16:16:30|35411.27|35411.27|35411.27|35411.27|35411.27|35411.27|35411.27|35411.27|0
1645546600000|2022-02-22 16:16:40|35415.58|35415.58|35415.58|35415.58|35415.58|35415.58|35415.58|35415.58|0
1645546630000|2022-02-22 16:17:10|35411.27|35411.27|35406.97|35406.97|35411.27|35411.27|35406.97|35406.97|0
1645546640000|2022-02-22 16:17:20|35402.66|35402.66|35406.97|35406.97|35406.97|35406.97|35402.66|35402.66|0
1645546650000|2022-02-22 16:17:30|35408.74|35408.74|35406.97|35406.97|35408.74|35408.74|35406.97|35406.97|0
1645546660000|2022-02-22 16:17:40|35415.58|35415.58|35415.58|35415.58|35415.58|35415.58|35415.58|35415.58|0
1645546670000|2022-02-22 16:17:50|35406.97|35406.97|35406.97|35406.97|35406.97|35406.97|35406.97|35406.97|0
1645546680000|2022-02-22 16:18:00|35402.66|35402.66|35402.66|35402.66|35402.66|35402.66|35402.66|35402.66|0
1645546700000|2022-02-22 16:18:20|35398.35|35398.35|35398.35|35398.35|35398.35|35398.35|35398.35|35398.35|0
1645546710000|2022-02-22 16:18:30|35394.05|35394.05|35402.66|35402.66|35402.66|35402.66|35394.05|35394.05|0
1645546720000|2022-02-22 16:18:40|35394.05|35394.05|35394.05|35394.05|35394.05|35394.05|35394.05|35394.05|0
1645546740000|2022-02-22 16:19:00|35402.66|35402.66|35402.66|35402.66|35406.97|35406.97|35398.35|35398.35|0
1645546750000|2022-02-22 16:19:10|35411.27|35411.27|35413.05|35413.05|35413.05|35413.05|35411.27|35411.27|0
1645546760000|2022-02-22 16:19:20|35408.74|35408.74|35404.44|35404.44|35408.74|35408.74|35404.44|35404.44|0
1645546770000|2022-02-22 16:19:30|35400.13|35400.13|35400.13|35400.13|35400.13|35400.13|35400.13|35400.13|0
1645546780000|2022-02-22 16:19:40|35404.44|35404.44|35402.66|35402.66|35404.44|35404.44|35402.66|35402.66|0
1645546790000|2022-02-22 16:19:50|35398.35|35398.35|35402.66|35402.66|35402.66|35402.66|35398.35|35398.35|0
1645546800000|2022-02-22 16:20:00|35398.35|35398.35|35398.35|35398.35|35398.35|35398.35|35398.35|35398.35|0
1645546820000|2022-02-22 16:20:20|35406.97|35406.97|35408.74|35408.74|35408.74|35408.74|35406.97|35406.97|0
1645546830000|2022-02-22 16:20:30|35400.13|35400.13|35400.13|35400.13|35400.13|35400.13|35400.13|35400.13|0
1645546840000|2022-02-22 16:20:40|35408.74|35408.74|35417.36|35417.36|35417.36|35417.36|35408.74|35408.74|0
1645546860000|2022-02-22 16:21:00|35413.05|35413.05|35417.36|35417.36|35417.36|35417.36|35408.74|35408.74|0
1645546870000|2022-02-22 16:21:10|35419.13|35419.13|35414.83|35414.83|35419.13|35419.13|35414.83|35414.83|0
1645546900000|2022-02-22 16:21:40|35416.61|35416.61|35416.61|35416.61|35416.61|35416.61|35416.61|35416.61|0
1645546910000|2022-02-22 16:21:50|35420.91|35420.91|35429.52|35429.52|35429.52|35429.52|35420.91|35420.91|0
1645546920000|2022-02-22 16:22:00|35420.91|35420.91|35416.61|35416.61|35420.91|35420.91|35416.61|35416.61|0
1645546930000|2022-02-22 16:22:10|35420.91|35420.91|35425.22|35425.22|35425.22|35425.22|35420.91|35420.91|0
1645546940000|2022-02-22 16:22:20|35429.52|35429.52|35429.52|35429.52|35429.52|35429.52|35429.52|35429.52|0
1645546960000|2022-02-22 16:22:40|35425.22|35425.22|35416.61|35416.61|35425.22|35425.22|35416.61|35416.61|0
1645546970000|2022-02-22 16:22:50|35412.3|35412.3|35412.3|35412.3|35412.3|35412.3|35412.3|35412.3|0
1645546990000|2022-02-22 16:23:10|35407.99|35407.99|35413.05|35413.05|35413.05|35413.05|35400.13|35400.13|0
1645547000000|2022-02-22 16:23:20|35404.44|35404.44|35406.22|35406.22|35406.22|35406.22|35404.44|35404.44|0
1645547010000|2022-02-22 16:23:30|35404.44|35404.44|35400.13|35400.13|35404.44|35404.44|35395.82|35395.82|0
1645547020000|2022-02-22 16:23:40|35404.44|35404.44|35404.44|35404.44|35404.44|35404.44|35404.44|35404.44|0
1645547040000|2022-02-22 16:24:00|35402.66|35402.66|35411.27|35411.27|35411.27|35411.27|35402.66|35402.66|0
1645547050000|2022-02-22 16:24:10|35415.58|35415.58|35417.36|35417.36|35417.36|35417.36|35413.05|35413.05|0
1645547060000|2022-02-22 16:24:20|35413.05|35413.05|35413.05|35413.05|35413.05|35413.05|35413.05|35413.05|0
1645547070000|2022-02-22 16:24:30|35404.44|35404.44|35413.05|35413.05|35413.05|35413.05|35404.44|35404.44|0
1645547080000|2022-02-22 16:24:40|35416.61|35416.61|35414.83|35414.83|35416.61|35416.61|35414.83|35414.83|0
1645547100000|2022-02-22 16:25:00|35401.91|35401.91|35401.91|35401.91|35401.91|35401.91|35401.91|35401.91|0
1645547110000|2022-02-22 16:25:10|35406.22|35406.22|35406.22|35406.22|35406.22|35406.22|35406.22|35406.22|0
1645547130000|2022-02-22 16:25:30|35407.99|35407.99|35418.38|35418.38|35418.38|35418.38|35407.99|35407.99|0
1645547140000|2022-02-22 16:25:40|35414.08|35414.08|35409.77|35409.77|35414.08|35414.08|35409.77|35409.77|0
1645547150000|2022-02-22 16:25:50|35406.22|35406.22|35406.22|35406.22|35406.22|35406.22|35406.22|35406.22|0
1645547160000|2022-02-22 16:26:00|35409.77|35409.77|35409.77|35409.77|35409.77|35409.77|35409.77|35409.77|0
1645547170000|2022-02-22 16:26:10|35405.46|35405.46|35405.46|35405.46|35405.46|35405.46|35405.46|35405.46|0
1645547180000|2022-02-22 16:26:20|35403.69|35403.69|35403.69|35403.69|35403.69|35403.69|35403.69|35403.69|0
1645547190000|2022-02-22 16:26:30|35407.99|35407.99|35407.99|35407.99|35407.99|35407.99|35407.99|35407.99|0
1645547200000|2022-02-22 16:26:40|35412.3|35412.3|35418.38|35418.38|35418.38|35418.38|35412.3|35412.3|0
1645547210000|2022-02-22 16:26:50|35414.08|35414.08|35412.3|35412.3|35414.08|35414.08|35412.3|35412.3|0
1645547230000|2022-02-22 16:27:10|35407.99|35407.99|35413.05|35413.05|35413.05|35413.05|35407.99|35407.99|0
1645547250000|2022-02-22 16:27:30|35404.44|35404.44|35404.44|35404.44|35404.44|35404.44|35404.44|35404.44|0
1645547260000|2022-02-22 16:27:40|35402.66|35402.66|35391.52|35391.52|35404.44|35404.44|35391.52|35391.52|0
1645547270000|2022-02-22 16:27:50|35400.13|35400.13|35401.91|35401.91|35401.91|35401.91|35400.13|35400.13|0
1645547280000|2022-02-22 16:28:00|35393.3|35393.3|35391.52|35391.52|35393.3|35393.3|35391.52|35391.52|0
1645547310000|2022-02-22 16:28:30|35387.21|35387.21|35387.21|35387.21|35387.21|35387.21|35387.21|35387.21|0
1645547320000|2022-02-22 16:28:40|35385.43|35385.43|35385.43|35385.43|35385.43|35385.43|35385.43|35385.43|0
1645547330000|2022-02-22 16:28:50|35383.66|35383.66|35389.74|35389.74|35389.74|35389.74|35383.66|35383.66|0
1645547340000|2022-02-22 16:29:00|35385.43|35385.43|35379.35|35379.35|35387.96|35387.96|35379.35|35379.35|0
1645547350000|2022-02-22 16:29:10|35383.66|35383.66|35385.43|35385.43|35389.74|35389.74|35375.04|35375.04|0
1645547360000|2022-02-22 16:29:20|35383.66|35383.66|35385.43|35385.43|35385.43|35385.43|35383.66|35383.66|0
1645547370000|2022-02-22 16:29:30|35389.74|35389.74|35368.96|35368.96|35392.27|35392.27|35368.96|35368.96|0
1645547380000|2022-02-22 16:29:40|35372.52|35372.52|35383.66|35383.66|35391.52|35391.52|35372.52|35372.52|0
1645547390000|2022-02-22 16:29:50|35392.27|35392.27|35406.22|35406.22|35409.77|35409.77|35392.27|35392.27|0
1645604100000|2022-02-23 08:15:00|35345.17|35345.17|35345.17|35345.17|35345.17|35345.17|35345.17|35345.17|0
1645604110000|2022-02-23 08:15:10|35349.48|35349.48|35349.48|35349.48|35349.48|35349.48|35349.48|35349.48|0
1645604120000|2022-02-23 08:15:20|35327.67|35327.67|35327.67|35327.67|35327.67|35327.67|35327.67|35327.67|0
1645604130000|2022-02-23 08:15:30|35323.37|35323.37|35323.37|35323.37|35323.37|35323.37|35323.37|35323.37|0
1645604140000|2022-02-23 08:15:40|35325.14|35325.14|35325.14|35325.14|35325.14|35325.14|35325.14|35325.14|0
1645604150000|2022-02-23 08:15:50|35320.84|35320.84|35299.31|35299.31|35320.84|35320.84|35299.31|35299.31|0
1645604170000|2022-02-23 08:16:10|35295|35295|35299.31|35299.31|35299.31|35299.31|35295|35295|0
1645604200000|2022-02-23 08:16:40|35286.39|35286.39|35286.39|35286.39|35286.39|35286.39|35286.39|35286.39|0
1645604220000|2022-02-23 08:17:00|35295|35295|35299.31|35299.31|35299.31|35299.31|35295|35295|0
1645604240000|2022-02-23 08:17:20|35282.08|35282.08|35282.08|35282.08|35282.08|35282.08|35282.08|35282.08|0
1645604250000|2022-02-23 08:17:30|35286.39|35286.39|35286.39|35286.39|35286.39|35286.39|35286.39|35286.39|0
1645604270000|2022-02-23 08:17:50|35277.77|35277.77|35277.77|35277.77|35277.77|35277.77|35277.77|35277.77|0
1645604280000|2022-02-23 08:18:00|35286.39|35286.39|35286.39|35286.39|35286.39|35286.39|35286.39|35286.39|0
1645604320000|2022-02-23 08:18:40|35295|35295|35295|35295|35295|35295|35295|35295|0
1645604340000|2022-02-23 08:19:00|35307.92|35307.92|35300.06|35300.06|35312.22|35312.22|35300.06|35300.06|0
1645604350000|2022-02-23 08:19:10|35301.83|35301.83|35312.22|35312.22|35312.22|35312.22|35301.83|35301.83|0
1645604360000|2022-02-23 08:19:20|35307.92|35307.92|35307.92|35307.92|35307.92|35307.92|35307.92|35307.92|0
1645604380000|2022-02-23 08:19:40|35299.31|35299.31|35299.31|35299.31|35299.31|35299.31|35293.97|35293.97|0
1645604390000|2022-02-23 08:19:50|35286.39|35286.39|35286.39|35286.39|35286.39|35286.39|35286.39|35286.39|0
1645604400000|2022-02-23 08:20:00|35295|35295|35306.41|35306.41|35308.19|35308.19|35295|35295|0
1645604410000|2022-02-23 08:20:10|35297.8|35297.8|35306.41|35306.41|35306.41|35306.41|35297.8|35297.8|0
1645604420000|2022-02-23 08:20:20|35310.72|35310.72|35310.72|35310.72|35310.72|35310.72|35310.72|35310.72|0
1645604440000|2022-02-23 08:20:40|35315.03|35315.03|35334.03|35334.03|35334.03|35334.03|35315.03|35315.03|0
1645604450000|2022-02-23 08:20:50|35338.34|35338.34|35338.34|35338.34|35338.34|35338.34|35338.34|35338.34|0
1645604460000|2022-02-23 08:21:00|35353.03|35353.03|35353.03|35353.03|35353.03|35353.03|35353.03|35353.03|0
1645604470000|2022-02-23 08:21:10|35357.34|35357.34|35363.42|35363.42|35363.42|35363.42|35344.42|35344.42|0
1645604480000|2022-02-23 08:21:20|35361.65|35361.65|35351.26|35351.26|35361.65|35361.65|35351.26|35351.26|0
1645604500000|2022-02-23 08:21:40|35347.7|35347.7|35339.09|35339.09|35347.7|35347.7|35339.09|35339.09|0
1645604520000|2022-02-23 08:22:00|35321.86|35321.86|35321.86|35321.86|35321.86|35321.86|35321.86|35321.86|0
1645604530000|2022-02-23 08:22:10|35313.25|35313.25|35313.25|35313.25|35313.25|35313.25|35313.25|35313.25|0
1645604540000|2022-02-23 08:22:20|35326.17|35326.17|35326.17|35326.17|35326.17|35326.17|35326.17|35326.17|0
1645604600000|2022-02-23 08:23:20|35330.48|35330.48|35330.48|35330.48|35330.48|35330.48|35330.48|35330.48|0
1645604640000|2022-02-23 08:24:00|35326.17|35326.17|35317.56|35317.56|35326.17|35326.17|35317.56|35317.56|0
1645604660000|2022-02-23 08:24:20|35319.33|35319.33|35332.25|35332.25|35332.25|35332.25|35319.33|35319.33|0
1645604680000|2022-02-23 08:24:40|35336.56|35336.56|35345.17|35345.17|35345.17|35345.17|35336.56|35336.56|0
1645604690000|2022-02-23 08:24:50|35349.48|35349.48|35349.48|35349.48|35349.48|35349.48|35349.48|35349.48|0
1645604710000|2022-02-23 08:25:10|35353.79|35353.79|35349.48|35349.48|35362.4|35362.4|35349.48|35349.48|0
1645604720000|2022-02-23 08:25:20|35345.17|35345.17|35353.79|35353.79|35353.79|35353.79|35345.17|35345.17|0
1645604730000|2022-02-23 08:25:30|35358.09|35358.09|35362.4|35362.4|35362.4|35362.4|35358.09|35358.09|0
1645604740000|2022-02-23 08:25:40|35353.79|35353.79|35345.17|35345.17|35353.79|35353.79|35345.17|35345.17|0
1645604750000|2022-02-23 08:25:50|35343.4|35343.4|35343.4|35343.4|35343.4|35343.4|35343.4|35343.4|0
1645604780000|2022-02-23 08:26:20|35339.09|35339.09|35337.31|35337.31|35339.09|35339.09|35337.31|35337.31|0
1645604790000|2022-02-23 08:26:30|35333|35333|35324.39|35324.39|35333|35333|35324.39|35324.39|0
1645604810000|2022-02-23 08:26:50|35337.31|35337.31|35337.31|35337.31|35337.31|35337.31|35337.31|35337.31|0
1645604830000|2022-02-23 08:27:10|35333|35333|35328.7|35328.7|35333|35333|35328.7|35328.7|0
1645604840000|2022-02-23 08:27:20|35337.31|35337.31|35337.31|35337.31|35337.31|35337.31|35337.31|35337.31|0
1645604850000|2022-02-23 08:27:30|35341.62|35341.62|35341.62|35341.62|35341.62|35341.62|35341.62|35341.62|0
1645604860000|2022-02-23 08:27:40|35345.92|35345.92|35345.92|35345.92|35345.92|35345.92|35345.92|35345.92|0
1645604880000|2022-02-23 08:28:00|35341.62|35341.62|35341.62|35341.62|35341.62|35341.62|35341.62|35341.62|0
1645604900000|2022-02-23 08:28:20|35353.79|35353.79|35353.79|35353.79|35353.79|35353.79|35353.79|35353.79|0
1645604940000|2022-02-23 08:29:00|35371.01|35371.01|35364.93|35364.93|35379.62|35379.62|35364.93|35364.93|0
1645604950000|2022-02-23 08:29:10|35360.62|35360.62|35360.62|35360.62|35360.62|35360.62|35360.62|35360.62|0
1645604970000|2022-02-23 08:29:30|35369.23|35369.23|35369.23|35369.23|35369.23|35369.23|35369.23|35369.23|0
1645604990000|2022-02-23 08:29:50|35364.93|35364.93|35364.93|35364.93|35364.93|35364.93|35364.93|35364.93|0
1645605000000|2022-02-23 08:30:00|35369.23|35369.23|35373.54|35373.54|35373.54|35373.54|35369.23|35369.23|0
1645605020000|2022-02-23 08:30:20|35371.76|35371.76|35363.15|35363.15|35371.76|35371.76|35363.15|35363.15|0
1645605030000|2022-02-23 08:30:30|35376.07|35376.07|35377.85|35377.85|35377.85|35377.85|35376.07|35376.07|0
1645605040000|2022-02-23 08:30:40|35373.54|35373.54|35364.93|35364.93|35373.54|35373.54|35364.93|35364.93|0
1645605050000|2022-02-23 08:30:50|35360.62|35360.62|35360.62|35360.62|35360.62|35360.62|35360.62|35360.62|0
1645605060000|2022-02-23 08:31:00|35364.93|35364.93|35360.62|35360.62|35364.93|35364.93|35356.31|35356.31|0
1645605070000|2022-02-23 08:31:10|35364.93|35364.93|35369.23|35369.23|35369.23|35369.23|35364.93|35364.93|0
1645605080000|2022-02-23 08:31:20|35377.85|35377.85|35382.15|35382.15|35382.15|35382.15|35377.85|35377.85|0
1645605090000|2022-02-23 08:31:30|35377.85|35377.85|35377.85|35377.85|35377.85|35377.85|35377.85|35377.85|0
1645605100000|2022-02-23 08:31:40|35369.23|35369.23|35386.46|35386.46|35386.46|35386.46|35369.23|35369.23|0
1645605140000|2022-02-23 08:32:20|35395.07|35395.07|35395.07|35395.07|35395.07|35395.07|35395.07|35395.07|0
1645605160000|2022-02-23 08:32:40|35399.38|35399.38|35395.07|35395.07|35399.38|35399.38|35395.07|35395.07|0
1645605170000|2022-02-23 08:32:50|35387.96|35387.96|35387.96|35387.96|35389.74|35389.74|35387.96|35387.96|0
1645605180000|2022-02-23 08:33:00|35400.88|35400.88|35400.88|35400.88|35400.88|35400.88|35400.88|35400.88|0
1645605190000|2022-02-23 08:33:10|35404.44|35404.44|35404.44|35404.44|35404.44|35404.44|35404.44|35404.44|0
1645605200000|2022-02-23 08:33:20|35407.99|35407.99|35407.99|35407.99|35407.99|35407.99|35407.99|35407.99|0
1645605210000|2022-02-23 08:33:30|35429.52|35429.52|35425.22|35425.22|35429.52|35429.52|35425.22|35425.22|0
1645605220000|2022-02-23 08:33:40|35433.83|35433.83|35435.61|35435.61|35435.61|35435.61|35433.83|35433.83|0
1645605240000|2022-02-23 08:34:00|35433.83|35433.83|35433.83|35433.83|35433.83|35433.83|35433.83|35433.83|0
1645605250000|2022-02-23 08:34:10|35451.06|35451.06|35455.36|35455.36|35455.36|35455.36|35451.06|35451.06|0
1645605260000|2022-02-23 08:34:20|35451.06|35451.06|35459.67|35459.67|35459.67|35459.67|35451.06|35451.06|0
1645605270000|2022-02-23 08:34:30|35463.98|35463.98|35463.98|35463.98|35463.98|35463.98|35463.98|35463.98|0
1645605290000|2022-02-23 08:34:50|35468.28|35468.28|35463.98|35463.98|35468.28|35468.28|35463.98|35463.98|0
1645605330000|2022-02-23 08:35:30|35476.14|35476.14|35474.37|35474.37|35476.14|35476.14|35474.37|35474.37|0
1645605350000|2022-02-23 08:35:50|35478.67|35478.67|35478.67|35478.67|35478.67|35478.67|35478.67|35478.67|0
1645605360000|2022-02-23 08:36:00|35468.28|35468.28|35452.83|35452.83|35468.28|35468.28|35452.83|35452.83|0
1645605370000|2022-02-23 08:36:10|35454.61|35454.61|35454.61|35454.61|35454.61|35454.61|35454.61|35454.61|0
1645605400000|2022-02-23 08:36:40|35458.92|35458.92|35458.92|35458.92|35458.92|35458.92|35458.92|35458.92|0
1645605410000|2022-02-23 08:36:50|35454.61|35454.61|35467.53|35467.53|35467.53|35467.53|35454.61|35454.61|0
1645605420000|2022-02-23 08:37:00|35469.31|35469.31|35473.61|35473.61|35477.92|35477.92|35469.31|35469.31|0
1645605430000|2022-02-23 08:37:10|35471.84|35471.84|35468.28|35468.28|35471.84|35471.84|35468.28|35468.28|0
1645605450000|2022-02-23 08:37:30|35451.06|35451.06|35451.06|35451.06|35451.06|35451.06|35451.06|35451.06|0
1645605460000|2022-02-23 08:37:40|35447.5|35447.5|35443.2|35443.2|35447.5|35447.5|35443.2|35443.2|0
1645605520000|2022-02-23 08:38:40|35417.36|35417.36|35417.36|35417.36|35417.36|35417.36|35417.36|35417.36|0
1645605530000|2022-02-23 08:38:50|35419.13|35419.13|35419.13|35419.13|35419.13|35419.13|35419.13|35419.13|0
1645605540000|2022-02-23 08:39:00|35436.36|35436.36|35419.13|35419.13|35436.36|35436.36|35419.13|35419.13|0
1645605560000|2022-02-23 08:39:20|35414.83|35414.83|35400.13|35400.13|35414.83|35414.83|35400.13|35400.13|0
1645605580000|2022-02-23 08:39:40|35404.44|35404.44|35404.44|35404.44|35404.44|35404.44|35404.44|35404.44|0
1645605590000|2022-02-23 08:39:50|35395.82|35395.82|35395.82|35395.82|35395.82|35395.82|35395.82|35395.82|0
1645605620000|2022-02-23 08:40:20|35404.44|35404.44|35404.44|35404.44|35404.44|35404.44|35404.44|35404.44|0
1645605630000|2022-02-23 08:40:30|35402.66|35402.66|35402.66|35402.66|35402.66|35402.66|35402.66|35402.66|0
1645605660000|2022-02-23 08:41:00|35398.35|35398.35|35398.35|35398.35|35398.35|35398.35|35398.35|35398.35|0
1645605670000|2022-02-23 08:41:10|35401.91|35401.91|35401.91|35401.91|35401.91|35401.91|35401.91|35401.91|0
1645605680000|2022-02-23 08:41:20|35410.52|35410.52|35410.52|35410.52|35410.52|35410.52|35410.52|35410.52|0
1645605710000|2022-02-23 08:41:50|35414.08|35414.08|35414.08|35414.08|35414.08|35414.08|35414.08|35414.08|0
1645605720000|2022-02-23 08:42:00|35417.63|35417.63|35419.41|35419.41|35419.41|35419.41|35417.63|35417.63|0
1645605730000|2022-02-23 08:42:10|35417.63|35417.63|35417.63|35417.63|35417.63|35417.63|35417.63|35417.63|0
1645605740000|2022-02-23 08:42:20|35419.41|35419.41|35421.18|35421.18|35421.18|35421.18|35419.41|35419.41|0
1645605760000|2022-02-23 08:42:40|35419.41|35419.41|35419.41|35419.41|35419.41|35419.41|35419.41|35419.41|0
1645605800000|2022-02-23 08:43:20|35417.63|35417.63|35401.16|35401.16|35417.63|35417.63|35401.16|35401.16|0
1645605810000|2022-02-23 08:43:30|35396.85|35396.85|35396.85|35396.85|35396.85|35396.85|35396.85|35396.85|0
1645605840000|2022-02-23 08:44:00|35393.3|35393.3|35371.76|35371.76|35393.3|35393.3|35371.76|35371.76|0
1645605850000|2022-02-23 08:44:10|35369.99|35369.99|35369.99|35369.99|35369.99|35369.99|35369.99|35369.99|0
1645605860000|2022-02-23 08:44:20|35357.07|35357.07|35344.9|35344.9|35357.07|35357.07|35344.9|35344.9|0
1645605870000|2022-02-23 08:44:30|35341.34|35341.34|35341.34|35341.34|35341.34|35341.34|35341.34|35341.34|0
1645605880000|2022-02-23 08:44:40|35345.65|35345.65|35345.65|35345.65|35345.65|35345.65|35345.65|35345.65|0
1645605900000|2022-02-23 08:45:00|35347.43|35347.43|35349.21|35349.21|35349.21|35349.21|35347.43|35347.43|0
1645605910000|2022-02-23 08:45:10|35344.9|35344.9|35344.9|35344.9|35344.9|35344.9|35344.9|35344.9|0
1645605920000|2022-02-23 08:45:20|35349.21|35349.21|35349.21|35349.21|35349.21|35349.21|35349.21|35349.21|0
1645605940000|2022-02-23 08:45:40|35345.65|35345.65|35347.43|35347.43|35347.43|35347.43|35345.65|35345.65|0
1645605950000|2022-02-23 08:45:50|35351.74|35351.74|35351.74|35351.74|35351.74|35351.74|35351.74|35351.74|0
1645605970000|2022-02-23 08:46:10|35349.96|35349.96|35349.96|35349.96|35349.96|35349.96|35349.96|35349.96|0
1645605980000|2022-02-23 08:46:20|35354.26|35354.26|35354.26|35354.26|35354.26|35354.26|35354.26|35354.26|0
1645605990000|2022-02-23 08:46:30|35362.88|35362.88|35362.88|35362.88|35362.88|35362.88|35362.88|35362.88|0
1645606000000|2022-02-23 08:46:40|35367.18|35367.18|35367.18|35367.18|35367.18|35367.18|35367.18|35367.18|0
1645606020000|2022-02-23 08:47:00|35371.49|35371.49|35371.49|35371.49|35371.49|35371.49|35367.18|35367.18|0
1645606030000|2022-02-23 08:47:10|35375.8|35375.8|35362.88|35362.88|35375.8|35375.8|35362.88|35362.88|0
1645606040000|2022-02-23 08:47:20|35364.65|35364.65|35364.65|35364.65|35364.65|35364.65|35364.65|35364.65|0
1645606050000|2022-02-23 08:47:30|35368.96|35368.96|35368.96|35368.96|35368.96|35368.96|35368.96|35368.96|0
1645606080000|2022-02-23 08:48:00|35373.27|35373.27|35379.35|35379.35|35379.35|35379.35|35364.65|35364.65|0
1645606120000|2022-02-23 08:48:40|35387.96|35387.96|35391.52|35391.52|35391.52|35391.52|35387.96|35387.96|0
1645606130000|2022-02-23 08:48:50|35395.82|35395.82|35395.82|35395.82|35395.82|35395.82|35395.82|35395.82|0
1645606140000|2022-02-23 08:49:00|35387.21|35387.21|35387.21|35387.21|35387.21|35387.21|35387.21|35387.21|0
1645606190000|2022-02-23 08:49:50|35383.66|35383.66|35381.88|35381.88|35383.66|35383.66|35381.88|35381.88|0
1645606200000|2022-02-23 08:50:00|35380.1|35380.1|35392.27|35392.27|35400.88|35400.88|35380.1|35380.1|0
1645606210000|2022-02-23 08:50:10|35394.05|35394.05|35402.66|35402.66|35402.66|35402.66|35394.05|35394.05|0
1645606220000|2022-02-23 08:50:20|35394.05|35394.05|35394.05|35394.05|35394.05|35394.05|35394.05|35394.05|0
1645606260000|2022-02-23 08:51:00|35395.82|35395.82|35395.82|35395.82|35395.82|35395.82|35395.82|35395.82|0
1645606270000|2022-02-23 08:51:10|35391.52|35391.52|35391.52|35391.52|35391.52|35391.52|35391.52|35391.52|0
1645606280000|2022-02-23 08:51:20|35387.21|35387.21|35387.21|35387.21|35387.21|35387.21|35387.21|35387.21|0
1645606290000|2022-02-23 08:51:30|35382.91|35382.91|35382.91|35382.91|35382.91|35382.91|35382.91|35382.91|0
1645606320000|2022-02-23 08:52:00|35400.13|35400.13|35391.52|35391.52|35400.13|35400.13|35391.52|35391.52|0
1645606350000|2022-02-23 08:52:30|35389.74|35389.74|35389.74|35389.74|35389.74|35389.74|35389.74|35389.74|0
1645606360000|2022-02-23 08:52:40|35394.05|35394.05|35394.05|35394.05|35394.05|35394.05|35394.05|35394.05|0
1645606400000|2022-02-23 08:53:20|35392.27|35392.27|35392.27|35392.27|35392.27|35392.27|35392.27|35392.27|0
1645606410000|2022-02-23 08:53:30|35383.66|35383.66|35383.66|35383.66|35383.66|35383.66|35383.66|35383.66|0
1645606420000|2022-02-23 08:53:40|35385.43|35385.43|35385.43|35385.43|35385.43|35385.43|35385.43|35385.43|0
1645606430000|2022-02-23 08:53:50|35389.74|35389.74|35389.74|35389.74|35389.74|35389.74|35389.74|35389.74|0
1645606450000|2022-02-23 08:54:10|35394.05|35394.05|35411.27|35411.27|35411.27|35411.27|35394.05|35394.05|0
1645606470000|2022-02-23 08:54:30|35406.97|35406.97|35406.97|35406.97|35406.97|35406.97|35406.97|35406.97|0
1645606490000|2022-02-23 08:54:50|35408.74|35408.74|35404.44|35404.44|35408.74|35408.74|35404.44|35404.44|0
1645606500000|2022-02-23 08:55:00|35400.13|35400.13|35395.82|35395.82|35400.13|35400.13|35395.82|35395.82|0
1645606540000|2022-02-23 08:55:40|35391.52|35391.52|35391.52|35391.52|35391.52|35391.52|35391.52|35391.52|0
1645606550000|2022-02-23 08:55:50|35395.82|35395.82|35400.13|35400.13|35400.13|35400.13|35395.82|35395.82|0
1645606580000|2022-02-23 08:56:20|35401.91|35401.91|35401.91|35401.91|35401.91|35401.91|35401.91|35401.91|0
1645606610000|2022-02-23 08:56:50|35406.22|35406.22|35406.22|35406.22|35406.22|35406.22|35406.22|35406.22|0
1645606620000|2022-02-23 08:57:00|35397.6|35397.6|35401.91|35401.91|35401.91|35401.91|35397.6|35397.6|0
1645606680000|2022-02-23 08:58:00|35403.69|35403.69|35403.69|35403.69|35403.69|35403.69|35403.69|35403.69|0
1645606690000|2022-02-23 08:58:10|35407.99|35407.99|35407.99|35407.99|35407.99|35407.99|35407.99|35407.99|0
1645606710000|2022-02-23 08:58:30|35404.44|35404.44|35408.74|35408.74|35408.74|35408.74|35404.44|35404.44|0
1645606780000|2022-02-23 08:59:40|35404.44|35404.44|35404.44|35404.44|35404.44|35404.44|35404.44|35404.44|0
1645606820000|2022-02-23 09:00:20|35413.05|35413.05|35413.05|35413.05|35413.05|35413.05|35413.05|35413.05|0
1645606850000|2022-02-23 09:00:50|35416.61|35416.61|35416.61|35416.61|35416.61|35416.61|35416.61|35416.61|0
1645606860000|2022-02-23 09:01:00|35420.91|35420.91|35415.58|35415.58|35420.91|35420.91|35415.58|35415.58|0
1645606870000|2022-02-23 09:01:10|35402.66|35402.66|35402.66|35402.66|35402.66|35402.66|35402.66|35402.66|0
1645606910000|2022-02-23 09:01:50|35389.74|35389.74|35389.74|35389.74|35389.74|35389.74|35389.74|35389.74|0
1645606920000|2022-02-23 09:02:00|35398.35|35398.35|35385.43|35385.43|35398.35|35398.35|35385.43|35385.43|0
1645606940000|2022-02-23 09:02:20|35389.74|35389.74|35389.74|35389.74|35389.74|35389.74|35389.74|35389.74|0
1645606970000|2022-02-23 09:02:50|35385.43|35385.43|35385.43|35385.43|35385.43|35385.43|35385.43|35385.43|0
1645606990000|2022-02-23 09:03:10|35381.88|35381.88|35381.88|35381.88|35381.88|35381.88|35381.88|35381.88|0
1645607010000|2022-02-23 09:03:30|35396.58|35396.58|35396.58|35396.58|35396.58|35396.58|35396.58|35396.58|0
1645607050000|2022-02-23 09:04:10|35409.5|35409.5|35387.96|35387.96|35409.5|35409.5|35387.96|35387.96|0
1645607080000|2022-02-23 09:04:40|35396.58|35396.58|35396.58|35396.58|35396.58|35396.58|35396.58|35396.58|0
1645607120000|2022-02-23 09:05:20|35392.27|35392.27|35392.27|35392.27|35392.27|35392.27|35392.27|35392.27|0
1645607130000|2022-02-23 09:05:30|35394.05|35394.05|35394.05|35394.05|35394.05|35394.05|35394.05|35394.05|0
1645607160000|2022-02-23 09:06:00|35398.35|35398.35|35398.35|35398.35|35398.35|35398.35|35398.35|35398.35|0
1645607170000|2022-02-23 09:06:10|35396.58|35396.58|35392.27|35392.27|35396.58|35396.58|35392.27|35392.27|0
1645607180000|2022-02-23 09:06:20|35394.05|35394.05|35389.74|35389.74|35394.05|35394.05|35389.74|35389.74|0
1645607220000|2022-02-23 09:07:00|35394.05|35394.05|35394.05|35394.05|35394.05|35394.05|35394.05|35394.05|0
1645607260000|2022-02-23 09:07:40|35406.97|35406.97|35402.66|35402.66|35406.97|35406.97|35402.66|35402.66|0
1645607290000|2022-02-23 09:08:10|35398.35|35398.35|35398.35|35398.35|35398.35|35398.35|35398.35|35398.35|0
1645607310000|2022-02-23 09:08:30|35394.05|35394.05|35398.35|35398.35|35398.35|35398.35|35394.05|35394.05|0
1645607320000|2022-02-23 09:08:40|35394.05|35394.05|35389.74|35389.74|35394.05|35394.05|35389.74|35389.74|0
1645607330000|2022-02-23 09:08:50|35384.41|35384.41|35384.41|35384.41|35384.41|35384.41|35384.41|35384.41|0
1645607340000|2022-02-23 09:09:00|35380.86|35380.86|35369.71|35369.71|35382.63|35382.63|35369.71|35369.71|0
1645607400000|2022-02-23 09:10:00|35365.41|35365.41|35369.71|35369.71|35369.71|35369.71|35365.41|35365.41|0
1645607420000|2022-02-23 09:10:20|35374.02|35374.02|35374.02|35374.02|35374.02|35374.02|35374.02|35374.02|0
1645607430000|2022-02-23 09:10:30|35368.69|35368.69|35368.69|35368.69|35368.69|35368.69|35366.91|35366.91|0
1645607440000|2022-02-23 09:10:40|35364.38|35364.38|35364.38|35364.38|35364.38|35364.38|35364.38|35364.38|0
1645607450000|2022-02-23 09:10:50|35362.6|35362.6|35362.6|35362.6|35362.6|35362.6|35362.6|35362.6|0
1645607460000|2022-02-23 09:11:00|35358.3|35358.3|35358.3|35358.3|35358.3|35358.3|35358.3|35358.3|0
1645607480000|2022-02-23 09:11:20|35356.52|35356.52|35356.52|35356.52|35356.52|35356.52|35356.52|35356.52|0
1645607500000|2022-02-23 09:11:40|35352.21|35352.21|35352.21|35352.21|35352.21|35352.21|35352.21|35352.21|0
1645607570000|2022-02-23 09:12:50|35356.52|35356.52|35358.3|35358.3|35362.6|35362.6|35356.52|35356.52|0
1645607580000|2022-02-23 09:13:00|35353.99|35353.99|35346.13|35346.13|35353.99|35353.99|35346.13|35346.13|0
1645607590000|2022-02-23 09:13:10|35341.82|35341.82|35341.82|35341.82|35341.82|35341.82|35341.82|35341.82|0
1645607600000|2022-02-23 09:13:20|35350.44|35350.44|35350.44|35350.44|35350.44|35350.44|35350.44|35350.44|0
1645607610000|2022-02-23 09:13:30|35352.21|35352.21|35356.52|35356.52|35356.52|35356.52|35352.21|35352.21|0
1645607620000|2022-02-23 09:13:40|35360.83|35360.83|35373.75|35373.75|35373.75|35373.75|35360.83|35360.83|0
1645607640000|2022-02-23 09:14:00|35369.44|35369.44|35369.44|35369.44|35369.44|35369.44|35369.44|35369.44|0
1645607680000|2022-02-23 09:14:40|35382.36|35382.36|35382.36|35382.36|35382.36|35382.36|35373.75|35373.75|0
1645607690000|2022-02-23 09:14:50|35373.75|35373.75|35373.75|35373.75|35373.75|35373.75|35373.75|35373.75|0
1645607700000|2022-02-23 09:15:00|35371.97|35371.97|35370.19|35370.19|35371.97|35371.97|35370.19|35370.19|0
1645607720000|2022-02-23 09:15:20|35352.97|35352.97|35352.97|35352.97|35352.97|35352.97|35352.97|35352.97|0
1645607750000|2022-02-23 09:15:50|35361.58|35361.58|35361.58|35361.58|35361.58|35361.58|35361.58|35361.58|0
1645607760000|2022-02-23 09:16:00|35359.8|35359.8|35366.91|35366.91|35366.91|35366.91|35359.8|35359.8|0
1645607770000|2022-02-23 09:16:10|35371.22|35371.22|35371.22|35371.22|35371.22|35371.22|35371.22|35371.22|0
1645607780000|2022-02-23 09:16:20|35375.52|35375.52|35375.52|35375.52|35375.52|35375.52|35375.52|35375.52|0
1645607820000|2022-02-23 09:17:00|35379.83|35379.83|35379.83|35379.83|35379.83|35379.83|35379.83|35379.83|0
1645607830000|2022-02-23 09:17:10|35376.28|35376.28|35374.5|35374.5|35376.28|35376.28|35374.5|35374.5|0
1645607860000|2022-02-23 09:17:40|35376.28|35376.28|35376.28|35376.28|35376.28|35376.28|35376.28|35376.28|0
1645607880000|2022-02-23 09:18:00|35371.97|35371.97|35370.19|35370.19|35371.97|35371.97|35370.19|35370.19|0
1645607890000|2022-02-23 09:18:10|35373.75|35373.75|35373.75|35373.75|35373.75|35373.75|35373.75|35373.75|0
1645607920000|2022-02-23 09:18:40|35382.36|35382.36|35385.91|35385.91|35385.91|35385.91|35382.36|35382.36|0
1645607950000|2022-02-23 09:19:10|35394.53|35394.53|35385.91|35385.91|35394.53|35394.53|35385.91|35385.91|0
1645607990000|2022-02-23 09:19:50|35387.69|35387.69|35387.69|35387.69|35387.69|35387.69|35387.69|35387.69|0
1645608000000|2022-02-23 09:20:00|35385.91|35385.91|35385.91|35385.91|35385.91|35385.91|35385.91|35385.91|0
1645608010000|2022-02-23 09:20:10|35384.14|35384.14|35384.14|35384.14|35384.14|35384.14|35384.14|35384.14|0
1645608060000|2022-02-23 09:21:00|35390.22|35390.22|35390.22|35390.22|35390.22|35390.22|35377.3|35377.3|0
1645608080000|2022-02-23 09:21:20|35388.44|35388.44|35375.52|35375.52|35388.44|35388.44|35375.52|35375.52|0
1645608090000|2022-02-23 09:21:30|35370.19|35370.19|35370.19|35370.19|35370.19|35370.19|35370.19|35370.19|0
1645608110000|2022-02-23 09:21:50|35373.75|35373.75|35373.75|35373.75|35373.75|35373.75|35373.75|35373.75|0
1645608120000|2022-02-23 09:22:00|35371.97|35371.97|35371.97|35371.97|35371.97|35371.97|35371.97|35371.97|0
1645608130000|2022-02-23 09:22:10|35376.28|35376.28|35390.97|35390.97|35390.97|35390.97|35376.28|35376.28|0
1645608140000|2022-02-23 09:22:20|35389.2|35389.2|35389.2|35389.2|35389.2|35389.2|35389.2|35389.2|0
1645608150000|2022-02-23 09:22:30|35393.5|35393.5|35395.28|35395.28|35395.28|35395.28|35393.5|35393.5|0
1645608160000|2022-02-23 09:22:40|35397.06|35397.06|35397.06|35397.06|35397.06|35397.06|35397.06|35397.06|0
1645608190000|2022-02-23 09:23:10|35409.98|35409.98|35397.06|35397.06|35409.98|35409.98|35397.06|35397.06|0
1645608200000|2022-02-23 09:23:20|35391.72|35391.72|35391.72|35391.72|35391.72|35391.72|35391.72|35391.72|0
1645608210000|2022-02-23 09:23:30|35387.42|35387.42|35387.42|35387.42|35387.42|35387.42|35387.42|35387.42|0
1645608240000|2022-02-23 09:24:00|35385.64|35385.64|35366.64|35366.64|35385.64|35385.64|35366.64|35366.64|0
1645608270000|2022-02-23 09:24:30|35364.86|35364.86|35373.47|35373.47|35373.47|35373.47|35364.86|35364.86|0
1645608310000|2022-02-23 09:25:10|35371.7|35371.7|35371.7|35371.7|35371.7|35371.7|35371.7|35371.7|0
1645608320000|2022-02-23 09:25:20|35376|35376|35371.7|35371.7|35376|35376|35371.7|35371.7|0
1645608340000|2022-02-23 09:25:40|35375.25|35375.25|35371.7|35371.7|35375.25|35375.25|35371.7|35371.7|0
1645608350000|2022-02-23 09:25:50|35367.39|35367.39|35363.84|35363.84|35367.39|35367.39|35363.84|35363.84|0
1645608360000|2022-02-23 09:26:00|35355.22|35355.22|35355.22|35355.22|35355.22|35355.22|35355.22|35355.22|0
1645608380000|2022-02-23 09:26:20|35359.53|35359.53|35359.53|35359.53|35359.53|35359.53|35359.53|35359.53|0
1645608400000|2022-02-23 09:26:40|35357.75|35357.75|35357.75|35357.75|35357.75|35357.75|35357.75|35357.75|0
1645608410000|2022-02-23 09:26:50|35349.14|35349.14|35349.14|35349.14|35349.14|35349.14|35349.14|35349.14|0
1645608420000|2022-02-23 09:27:00|35350.92|35350.92|35350.92|35350.92|35350.92|35350.92|35350.92|35350.92|0
1645608430000|2022-02-23 09:27:10|35359.53|35359.53|35359.53|35359.53|35359.53|35359.53|35359.53|35359.53|0
1645608460000|2022-02-23 09:27:40|35350.92|35350.92|35350.92|35350.92|35350.92|35350.92|35350.92|35350.92|0
1645608480000|2022-02-23 09:28:00|35363.84|35363.84|35365.61|35365.61|35369.92|35369.92|35363.84|35363.84|0
1645608490000|2022-02-23 09:28:10|35352.69|35352.69|35352.69|35352.69|35352.69|35352.69|35352.69|35352.69|0
1645608510000|2022-02-23 09:28:30|35357|35357|35357|35357|35357|35357|35357|35357|0
1645608540000|2022-02-23 09:29:00|35348.39|35348.39|35365.61|35365.61|35365.61|35365.61|35348.39|35348.39|0
1645608550000|2022-02-23 09:29:10|35363.84|35363.84|35368.14|35368.14|35369.92|35369.92|35363.84|35363.84|0
1645608560000|2022-02-23 09:29:20|35364.59|35364.59|35364.59|35364.59|35364.59|35364.59|35364.59|35364.59|0
1645608570000|2022-02-23 09:29:30|35362.81|35362.81|35362.81|35362.81|35362.81|35362.81|35362.81|35362.81|0
1645608590000|2022-02-23 09:29:50|35367.12|35367.12|35367.12|35367.12|35367.12|35367.12|35367.12|35367.12|0
1645608600000|2022-02-23 09:30:00|35365.34|35365.34|35373.2|35373.2|35373.2|35373.2|35365.34|35365.34|0
1645608640000|2022-02-23 09:30:40|35368.89|35368.89|35368.89|35368.89|35368.89|35368.89|35368.89|35368.89|0
1645608660000|2022-02-23 09:31:00|35364.59|35364.59|35364.59|35364.59|35364.59|35364.59|35364.59|35364.59|0
1645608670000|2022-02-23 09:31:10|35360.28|35360.28|35368.89|35368.89|35368.89|35368.89|35360.28|35360.28|0
1645608680000|2022-02-23 09:31:20|35373.2|35373.2|35373.2|35373.2|35373.2|35373.2|35373.2|35373.2|0
1645608700000|2022-02-23 09:31:40|35377.51|35377.51|35377.51|35377.51|35377.51|35377.51|35377.51|35377.51|0
1645608710000|2022-02-23 09:31:50|35381.81|35381.81|35381.81|35381.81|35381.81|35381.81|35381.81|35381.81|0
1645608720000|2022-02-23 09:32:00|35373.2|35373.2|35381.81|35381.81|35381.81|35381.81|35373.2|35373.2|0
1645608770000|2022-02-23 09:32:50|35373.2|35373.2|35373.2|35373.2|35373.2|35373.2|35373.2|35373.2|0
1645608810000|2022-02-23 09:33:30|35377.51|35377.51|35381.81|35381.81|35381.81|35381.81|35377.51|35377.51|0
1645608840000|2022-02-23 09:34:00|35386.12|35386.12|35386.12|35386.12|35386.12|35386.12|35386.12|35386.12|0
1645608850000|2022-02-23 09:34:10|35381.81|35381.81|35378.26|35378.26|35381.81|35381.81|35378.26|35378.26|0
1645608910000|2022-02-23 09:35:10|35376.48|35376.48|35376.48|35376.48|35376.48|35376.48|35376.48|35376.48|0
1645608920000|2022-02-23 09:35:20|35378.26|35378.26|35369.65|35369.65|35378.26|35378.26|35369.65|35369.65|0
1645608960000|2022-02-23 09:36:00|35371.42|35371.42|35371.42|35371.42|35371.42|35371.42|35371.42|35371.42|0
1645608970000|2022-02-23 09:36:10|35367.12|35367.12|35365.34|35365.34|35367.12|35367.12|35365.34|35365.34|0
1645609060000|2022-02-23 09:37:40|35367.12|35367.12|35367.12|35367.12|35367.12|35367.12|35367.12|35367.12|0
1645609070000|2022-02-23 09:37:50|35362.81|35362.81|35362.81|35362.81|35362.81|35362.81|35362.81|35362.81|0
1645609090000|2022-02-23 09:38:10|35375.73|35375.73|35375.73|35375.73|35375.73|35375.73|35375.73|35375.73|0
1645609140000|2022-02-23 09:39:00|35371.42|35371.42|35367.12|35367.12|35371.42|35371.42|35367.12|35367.12|0
1645609160000|2022-02-23 09:39:20|35365.34|35365.34|35365.34|35365.34|35365.34|35365.34|35365.34|35365.34|0
1645609230000|2022-02-23 09:40:30|35356.73|35356.73|35356.73|35356.73|35356.73|35356.73|35356.73|35356.73|0
1645609240000|2022-02-23 09:40:40|35361.03|35361.03|35362.81|35362.81|35362.81|35362.81|35361.03|35361.03|0
1645609260000|2022-02-23 09:41:00|35364.59|35364.59|35364.59|35364.59|35364.59|35364.59|35364.59|35364.59|0
1645609290000|2022-02-23 09:41:30|35366.36|35366.36|35372.45|35372.45|35372.45|35372.45|35366.36|35366.36|0
1645609320000|2022-02-23 09:42:00|35376.75|35376.75|35378.53|35378.53|35378.53|35378.53|35376.75|35376.75|0
1645609330000|2022-02-23 09:42:10|35374.98|35374.98|35374.98|35374.98|35374.98|35374.98|35374.98|35374.98|0
1645609340000|2022-02-23 09:42:20|35383.59|35383.59|35383.59|35383.59|35383.59|35383.59|35383.59|35383.59|0
1645609360000|2022-02-23 09:42:40|35381.81|35381.81|35381.81|35381.81|35381.81|35381.81|35381.81|35381.81|0
1645609390000|2022-02-23 09:43:10|35378.26|35378.26|35372.18|35372.18|35378.26|35378.26|35372.18|35372.18|0
1645609410000|2022-02-23 09:43:30|35373.95|35373.95|35373.95|35373.95|35373.95|35373.95|35373.95|35373.95|0
1645609450000|2022-02-23 09:44:10|35369.65|35369.65|35373.95|35373.95|35373.95|35373.95|35369.65|35369.65|0
1645609460000|2022-02-23 09:44:20|35369.65|35369.65|35367.87|35367.87|35369.65|35369.65|35367.87|35367.87|0
1645609500000|2022-02-23 09:45:00|35371.42|35371.42|35375.73|35375.73|35375.73|35375.73|35371.42|35371.42|0
1645609510000|2022-02-23 09:45:10|35377.51|35377.51|35386.12|35386.12|35386.12|35386.12|35377.51|35377.51|0
1645609520000|2022-02-23 09:45:20|35396.51|35396.51|35396.51|35396.51|35396.51|35396.51|35396.51|35396.51|0
1645609540000|2022-02-23 09:45:40|35398.29|35398.29|35398.29|35398.29|35398.29|35398.29|35398.29|35398.29|0
1645609590000|2022-02-23 09:46:30|35389.67|35389.67|35374.98|35374.98|35389.67|35389.67|35374.98|35374.98|0
1645609650000|2022-02-23 09:47:30|35370.67|35370.67|35370.67|35370.67|35370.67|35370.67|35370.67|35370.67|0
1645609720000|2022-02-23 09:48:40|35367.12|35367.12|35367.12|35367.12|35367.12|35367.12|35367.12|35367.12|0
1645609730000|2022-02-23 09:48:50|35363.56|35363.56|35361.79|35361.79|35363.56|35363.56|35361.79|35361.79|0
1645609740000|2022-02-23 09:49:00|35373.95|35373.95|35365.34|35365.34|35373.95|35373.95|35365.34|35365.34|0
1645609750000|2022-02-23 09:49:10|35363.56|35363.56|35363.56|35363.56|35363.56|35363.56|35363.56|35363.56|0
1645609800000|2022-02-23 09:50:00|35359.26|35359.26|35359.26|35359.26|35359.26|35359.26|35359.26|35359.26|0
1645609820000|2022-02-23 09:50:20|35354.95|35354.95|35354.95|35354.95|35354.95|35354.95|35354.95|35354.95|0
1645609840000|2022-02-23 09:50:40|35359.26|35359.26|35361.03|35361.03|35361.03|35361.03|35359.26|35359.26|0
1645609860000|2022-02-23 09:51:00|35362.81|35362.81|35362.81|35362.81|35362.81|35362.81|35362.81|35362.81|0
1645609890000|2022-02-23 09:51:30|35349.89|35349.89|35349.89|35349.89|35349.89|35349.89|35349.89|35349.89|0
1645609900000|2022-02-23 09:51:40|35358.5|35358.5|35358.5|35358.5|35358.5|35358.5|35358.5|35358.5|0
1645609920000|2022-02-23 09:52:00|35367.12|35367.12|35367.12|35367.12|35367.12|35367.12|35367.12|35367.12|0
1645609940000|2022-02-23 09:52:20|35362.81|35362.81|35362.81|35362.81|35362.81|35362.81|35362.81|35362.81|0
1645609970000|2022-02-23 09:52:50|35345.58|35345.58|35339.5|35339.5|35345.58|35345.58|35339.5|35339.5|0
1645609990000|2022-02-23 09:53:10|35341.28|35341.28|35336.97|35336.97|35341.28|35341.28|35336.97|35336.97|0
1645610010000|2022-02-23 09:53:30|35332.66|35332.66|35332.66|35332.66|35332.66|35332.66|35332.66|35332.66|0
1645610060000|2022-02-23 09:54:20|35329.11|35329.11|35329.11|35329.11|35329.11|35329.11|35329.11|35329.11|0
1645610080000|2022-02-23 09:54:40|35311.88|35311.88|35313.66|35313.66|35313.66|35313.66|35311.88|35311.88|0
1645610090000|2022-02-23 09:54:50|35315.44|35315.44|35317.22|35317.22|35317.22|35317.22|35315.44|35315.44|0
1645610110000|2022-02-23 09:55:10|35315.44|35315.44|35315.44|35315.44|35315.44|35315.44|35315.44|35315.44|0
1645610120000|2022-02-23 09:55:20|35311.88|35311.88|35305.05|35305.05|35313.66|35313.66|35305.05|35305.05|0
1645610130000|2022-02-23 09:55:30|35300.74|35300.74|35300.74|35300.74|35300.74|35300.74|35300.74|35300.74|0
1645610150000|2022-02-23 09:55:50|35298.97|35298.97|35300.74|35300.74|35300.74|35300.74|35298.97|35298.97|0
1645610160000|2022-02-23 09:56:00|35298.97|35298.97|35294.66|35294.66|35298.97|35298.97|35294.66|35294.66|0
1645610170000|2022-02-23 09:56:10|35286.05|35286.05|35261.98|35261.98|35286.05|35286.05|35240.45|35240.45|0
1645610180000|2022-02-23 09:56:20|35257.68|35257.68|35257.68|35257.68|35257.68|35257.68|35257.68|35257.68|0
1645610220000|2022-02-23 09:57:00|35240.45|35240.45|35253.37|35253.37|35253.37|35253.37|35240.45|35240.45|0
1645610230000|2022-02-23 09:57:10|35240.45|35240.45|35231.84|35231.84|35240.45|35240.45|35231.84|35231.84|0
1645610240000|2022-02-23 09:57:20|35227.53|35227.53|35227.53|35227.53|35227.53|35227.53|35227.53|35227.53|0
1645610250000|2022-02-23 09:57:30|35223.98|35223.98|35223.98|35223.98|35223.98|35223.98|35223.98|35223.98|0
1645610260000|2022-02-23 09:57:40|35225.76|35225.76|35225.76|35225.76|35225.76|35225.76|35225.76|35225.76|0
1645610270000|2022-02-23 09:57:50|35230.06|35230.06|35230.06|35230.06|35230.06|35230.06|35230.06|35230.06|0
1645610280000|2022-02-23 09:58:00|35238.67|35238.67|35238.67|35238.67|35238.67|35238.67|35238.67|35238.67|0
1645610300000|2022-02-23 09:58:20|35247.29|35247.29|35238.67|35238.67|35247.29|35247.29|35238.67|35238.67|0
1645610310000|2022-02-23 09:58:30|35234.37|35234.37|35220.42|35220.42|35234.37|35234.37|35220.42|35220.42|0
1645610320000|2022-02-23 09:58:40|35218.65|35218.65|35218.65|35218.65|35218.65|35218.65|35218.65|35218.65|0
1645610370000|2022-02-23 09:59:30|35210.03|35210.03|35210.03|35210.03|35210.03|35210.03|35210.03|35210.03|0
1645610380000|2022-02-23 09:59:40|35208.26|35208.26|35208.26|35208.26|35208.26|35208.26|35208.26|35208.26|0
1645610390000|2022-02-23 09:59:50|35216.87|35216.87|35210.03|35210.03|35227.26|35227.26|35210.03|35210.03|0
1645610400000|2022-02-23 10:00:00|35214.34|35214.34|35218.65|35218.65|35218.65|35218.65|35214.34|35214.34|0
1645610440000|2022-02-23 10:00:40|35210.03|35210.03|35210.03|35210.03|35210.03|35210.03|35210.03|35210.03|0
1645610450000|2022-02-23 10:00:50|35218.65|35218.65|35220.42|35220.42|35220.42|35220.42|35218.65|35218.65|0
1645610480000|2022-02-23 10:01:20|35241.96|35241.96|35256.65|35256.65|35256.65|35256.65|35241.96|35241.96|0
1645610500000|2022-02-23 10:01:40|35275.93|35275.93|35285.29|35285.29|35290.63|35290.63|35275.93|35275.93|0
1645610510000|2022-02-23 10:01:50|35280.99|35280.99|35280.99|35280.99|35280.99|35280.99|35280.99|35280.99|0
1645610530000|2022-02-23 10:02:10|35289.6|35289.6|35289.6|35289.6|35289.6|35289.6|35289.6|35289.6|0
1645610550000|2022-02-23 10:02:30|35280.99|35280.99|35276.68|35276.68|35280.99|35280.99|35272.37|35272.37|0
1645610570000|2022-02-23 10:02:50|35259.45|35259.45|35276.68|35276.68|35276.68|35276.68|35259.45|35259.45|0
1645610580000|2022-02-23 10:03:00|35285.29|35285.29|35276.68|35276.68|35285.29|35285.29|35276.68|35276.68|0
1645610590000|2022-02-23 10:03:10|35289.6|35289.6|35289.6|35289.6|35289.6|35289.6|35289.6|35289.6|0
1645610600000|2022-02-23 10:03:20|35280.99|35280.99|35289.6|35289.6|35289.6|35289.6|35280.99|35280.99|0
1645610620000|2022-02-23 10:03:40|35293.91|35293.91|35293.91|35293.91|35293.91|35293.91|35293.91|35293.91|0
1645610640000|2022-02-23 10:04:00|35299.24|35299.24|35299.24|35299.24|35301.02|35301.02|35299.24|35299.24|0
1645610650000|2022-02-23 10:04:10|35325.08|35325.08|35323.3|35323.3|35325.08|35325.08|35323.3|35323.3|0
1645610660000|2022-02-23 10:04:20|35325.08|35325.08|35325.08|35325.08|35325.08|35325.08|35325.08|35325.08|0
1645610690000|2022-02-23 10:04:50|35329.38|35329.38|35329.38|35329.38|35329.38|35329.38|35329.38|35329.38|0
1645610700000|2022-02-23 10:05:00|35325.08|35325.08|35312.16|35312.16|35325.08|35325.08|35312.16|35312.16|0
1645610720000|2022-02-23 10:05:20|35329.38|35329.38|35329.38|35329.38|35329.38|35329.38|35329.38|35329.38|0
1645610730000|2022-02-23 10:05:30|35331.16|35331.16|35331.16|35331.16|35331.16|35331.16|35331.16|35331.16|0
1645610740000|2022-02-23 10:05:40|35332.94|35332.94|35332.94|35332.94|35332.94|35332.94|35332.94|35332.94|0
1645610750000|2022-02-23 10:05:50|35354.47|35354.47|35354.47|35354.47|35354.47|35354.47|35354.47|35354.47|0
1645610760000|2022-02-23 10:06:00|35363.08|35363.08|35364.86|35364.86|35364.86|35364.86|35363.08|35363.08|0
1645610780000|2022-02-23 10:06:20|35366.64|35366.64|35366.64|35366.64|35366.64|35366.64|35366.64|35366.64|0
1645610790000|2022-02-23 10:06:30|35370.19|35370.19|35370.19|35370.19|35370.19|35370.19|35370.19|35370.19|0
1645610800000|2022-02-23 10:06:40|35366.64|35366.64|35366.64|35366.64|35366.64|35366.64|35366.64|35366.64|0
1645610810000|2022-02-23 10:06:50|35363.08|35363.08|35363.08|35363.08|35363.08|35363.08|35363.08|35363.08|0
1645610820000|2022-02-23 10:07:00|35345.86|35345.86|35337.24|35337.24|35345.86|35345.86|35337.24|35337.24|0
1645610830000|2022-02-23 10:07:10|35341.55|35341.55|35336.22|35336.22|35341.55|35341.55|35336.22|35336.22|0
1645610840000|2022-02-23 10:07:20|35318.99|35318.99|35354.47|35354.47|35354.47|35354.47|35318.99|35318.99|0
1645610860000|2022-02-23 10:07:40|35358.78|35358.78|35364.86|35364.86|35364.86|35364.86|35358.78|35358.78|0
1645610890000|2022-02-23 10:08:10|35360.55|35360.55|35360.55|35360.55|35360.55|35360.55|35360.55|35360.55|0
1645610930000|2022-02-23 10:08:50|35364.86|35364.86|35364.86|35364.86|35364.86|35364.86|35364.86|35364.86|0
1645610940000|2022-02-23 10:09:00|35360.55|35360.55|35360.55|35360.55|35360.55|35360.55|35360.55|35360.55|0
1645610950000|2022-02-23 10:09:10|35356.25|35356.25|35354.47|35354.47|35356.25|35356.25|35354.47|35354.47|0
1645610960000|2022-02-23 10:09:20|35350.16|35350.16|35346.61|35346.61|35350.16|35350.16|35346.61|35346.61|0
1645610970000|2022-02-23 10:09:30|35320.77|35320.77|35320.77|35320.77|35320.77|35320.77|35320.77|35320.77|0
1645610980000|2022-02-23 10:09:40|35316.46|35316.46|35316.46|35316.46|35316.46|35316.46|35316.46|35316.46|0
1645611000000|2022-02-23 10:10:00|35312.16|35312.16|35305.05|35305.05|35312.16|35312.16|35305.05|35305.05|0
1645611010000|2022-02-23 10:10:10|35300.74|35300.74|35304.3|35304.3|35304.3|35304.3|35300.74|35300.74|0
1645611020000|2022-02-23 10:10:20|35299.99|35299.99|35299.99|35299.99|35299.99|35299.99|35299.99|35299.99|0
1645611030000|2022-02-23 10:10:30|35304.3|35304.3|35304.3|35304.3|35304.3|35304.3|35304.3|35304.3|0
1645611050000|2022-02-23 10:10:50|35299.99|35299.99|35288.58|35288.58|35299.99|35299.99|35288.58|35288.58|0
1645611060000|2022-02-23 10:11:00|35279.96|35279.96|35279.96|35279.96|35279.96|35279.96|35279.96|35279.96|0
1645611070000|2022-02-23 10:11:10|35278.18|35278.18|35278.18|35278.18|35278.18|35278.18|35278.18|35278.18|0
1645611120000|2022-02-23 10:12:00|35282.49|35282.49|35286.8|35286.8|35286.8|35286.8|35282.49|35282.49|0
1645611180000|2022-02-23 10:13:00|35291.1|35291.1|35291.1|35291.1|35291.1|35291.1|35291.1|35291.1|0
1645611190000|2022-02-23 10:13:10|35286.8|35286.8|35286.8|35286.8|35286.8|35286.8|35286.8|35286.8|0
1645611200000|2022-02-23 10:13:20|35295.41|35295.41|35295.41|35295.41|35295.41|35295.41|35295.41|35295.41|0
1645611220000|2022-02-23 10:13:40|35299.72|35299.72|35304.02|35304.02|35304.02|35304.02|35299.72|35299.72|0
1645611230000|2022-02-23 10:13:50|35308.33|35308.33|35311.88|35311.88|35311.88|35311.88|35308.33|35308.33|0
1645611240000|2022-02-23 10:14:00|35316.19|35316.19|35299.72|35299.72|35316.19|35316.19|35299.72|35299.72|0
1645611330000|2022-02-23 10:15:30|35291.1|35291.1|35291.1|35291.1|35291.1|35291.1|35291.1|35291.1|0
1645611360000|2022-02-23 10:16:00|35295.41|35295.41|35304.02|35304.02|35304.02|35304.02|35295.41|35295.41|0
1645611370000|2022-02-23 10:16:10|35309.36|35309.36|35313.66|35313.66|35313.66|35313.66|35309.36|35309.36|0
1645611390000|2022-02-23 10:16:30|35309.36|35309.36|35309.36|35309.36|35309.36|35309.36|35309.36|35309.36|0
1645611400000|2022-02-23 10:16:40|35313.66|35313.66|35309.36|35309.36|35313.66|35313.66|35309.36|35309.36|0
1645611440000|2022-02-23 10:17:20|35317.97|35317.97|35326.58|35326.58|35326.58|35326.58|35317.97|35317.97|0
1645611480000|2022-02-23 10:18:00|35330.89|35330.89|35332.66|35332.66|35332.66|35332.66|35330.89|35330.89|0
1645611490000|2022-02-23 10:18:10|35334.44|35334.44|35347.36|35347.36|35347.36|35347.36|35334.44|35334.44|0
1645611510000|2022-02-23 10:18:30|35351.67|35351.67|35351.67|35351.67|35351.67|35351.67|35351.67|35351.67|0
1645611530000|2022-02-23 10:18:50|35367.39|35367.39|35369.17|35369.17|35377.78|35377.78|35367.39|35367.39|0
1645611540000|2022-02-23 10:19:00|35364.86|35364.86|35360.55|35360.55|35364.86|35364.86|35360.55|35360.55|0
1645611620000|2022-02-23 10:20:20|35369.17|35369.17|35369.17|35369.17|35369.17|35369.17|35369.17|35369.17|0
1645611660000|2022-02-23 10:21:00|35386.39|35386.39|35386.39|35386.39|35386.39|35386.39|35386.39|35386.39|0
1645611720000|2022-02-23 10:22:00|35388.17|35388.17|35388.17|35388.17|35388.17|35388.17|35388.17|35388.17|0
1645611730000|2022-02-23 10:22:10|35386.39|35386.39|35382.09|35382.09|35386.39|35386.39|35382.09|35382.09|0
1645611740000|2022-02-23 10:22:20|35380.31|35380.31|35378.53|35378.53|35380.31|35380.31|35378.53|35378.53|0
1645611750000|2022-02-23 10:22:30|35369.92|35369.92|35361.31|35361.31|35369.92|35369.92|35361.31|35361.31|0
1645611810000|2022-02-23 10:23:30|35365.61|35365.61|35365.61|35365.61|35365.61|35365.61|35365.61|35365.61|0
1645611820000|2022-02-23 10:23:40|35362.06|35362.06|35357.75|35357.75|35362.06|35362.06|35357.75|35357.75|0
1645611850000|2022-02-23 10:24:10|35352.42|35352.42|35350.64|35350.64|35352.42|35352.42|35350.64|35350.64|0
1645611930000|2022-02-23 10:25:30|35352.42|35352.42|35352.42|35352.42|35352.42|35352.42|35352.42|35352.42|0
1645611960000|2022-02-23 10:26:00|35339.5|35339.5|35343.81|35343.81|35343.81|35343.81|35339.5|35339.5|0
1645611970000|2022-02-23 10:26:10|35345.58|35345.58|35345.58|35345.58|35345.58|35345.58|35345.58|35345.58|0
1645611990000|2022-02-23 10:26:30|35341.28|35341.28|35349.89|35349.89|35349.89|35349.89|35341.28|35341.28|0
1645612020000|2022-02-23 10:27:00|35354.2|35354.2|35354.2|35354.2|35354.2|35354.2|35354.2|35354.2|0
1645612040000|2022-02-23 10:27:20|35349.89|35349.89|35349.89|35349.89|35349.89|35349.89|35349.89|35349.89|0
1645612050000|2022-02-23 10:27:30|35345.58|35345.58|35341.28|35341.28|35345.58|35345.58|35341.28|35341.28|0
1645612060000|2022-02-23 10:27:40|35349.89|35349.89|35349.89|35349.89|35349.89|35349.89|35349.89|35349.89|0
1645612070000|2022-02-23 10:27:50|35345.58|35345.58|35349.89|35349.89|35349.89|35349.89|35345.58|35345.58|0
1645612080000|2022-02-23 10:28:00|35351.67|35351.67|35351.67|35351.67|35351.67|35351.67|35351.67|35351.67|0
1645612120000|2022-02-23 10:28:40|35353.45|35353.45|35359.53|35359.53|35359.53|35359.53|35353.45|35353.45|0
1645612130000|2022-02-23 10:28:50|35361.31|35361.31|35361.31|35361.31|35361.31|35361.31|35361.31|35361.31|0
1645612150000|2022-02-23 10:29:10|35357.75|35357.75|35357.75|35357.75|35357.75|35357.75|35357.75|35357.75|0
1645612180000|2022-02-23 10:29:40|35362.06|35362.06|35362.06|35362.06|35362.06|35362.06|35362.06|35362.06|0
1645612200000|2022-02-23 10:30:00|35360.28|35360.28|35362.06|35362.06|35362.06|35362.06|35360.28|35360.28|0
1645612220000|2022-02-23 10:30:20|35363.84|35363.84|35368.14|35368.14|35368.14|35368.14|35363.84|35363.84|0
1645612250000|2022-02-23 10:30:50|35363.84|35363.84|35363.84|35363.84|35363.84|35363.84|35363.84|35363.84|0
1645612260000|2022-02-23 10:31:00|35372.45|35372.45|35372.45|35372.45|35372.45|35372.45|35372.45|35372.45|0
1645612270000|2022-02-23 10:31:10|35359.53|35359.53|35359.53|35359.53|35359.53|35359.53|35359.53|35359.53|0
1645612280000|2022-02-23 10:31:20|35363.84|35363.84|35368.14|35368.14|35368.14|35368.14|35363.84|35363.84|0
1645612320000|2022-02-23 10:32:00|35363.84|35363.84|35363.84|35363.84|35363.84|35363.84|35363.84|35363.84|0
1645612360000|2022-02-23 10:32:40|35368.14|35368.14|35368.14|35368.14|35368.14|35368.14|35368.14|35368.14|0
1645612370000|2022-02-23 10:32:50|35359.53|35359.53|35359.53|35359.53|35359.53|35359.53|35359.53|35359.53|0
1645612380000|2022-02-23 10:33:00|35368.14|35368.14|35368.14|35368.14|35368.14|35368.14|35368.14|35368.14|0
1645612390000|2022-02-23 10:33:10|35372.45|35372.45|35372.45|35372.45|35372.45|35372.45|35372.45|35372.45|0
1645612440000|2022-02-23 10:34:00|35374.23|35374.23|35380.31|35380.31|35380.31|35380.31|35374.23|35374.23|0
1645612450000|2022-02-23 10:34:10|35384.62|35384.62|35384.62|35384.62|35384.62|35384.62|35384.62|35384.62|0
1645612550000|2022-02-23 10:35:50|35376|35376|35374.23|35374.23|35376|35376|35374.23|35374.23|0
1645612560000|2022-02-23 10:36:00|35382.84|35382.84|35382.84|35382.84|35382.84|35382.84|35382.84|35382.84|0
1645612600000|2022-02-23 10:36:40|35378.53|35378.53|35378.53|35378.53|35378.53|35378.53|35378.53|35378.53|0
1645612610000|2022-02-23 10:36:50|35374.23|35374.23|35374.23|35374.23|35374.23|35374.23|35374.23|35374.23|0
1645612680000|2022-02-23 10:38:00|35382.84|35382.84|35382.84|35382.84|35382.84|35382.84|35382.84|35382.84|0
1645612690000|2022-02-23 10:38:10|35379.28|35379.28|35368.14|35368.14|35379.28|35379.28|35368.14|35368.14|0
1645612700000|2022-02-23 10:38:20|35372.45|35372.45|35368.14|35368.14|35372.45|35372.45|35368.14|35368.14|0
1645612740000|2022-02-23 10:39:00|35376.75|35376.75|35393.98|35393.98|35393.98|35393.98|35376.75|35376.75|0
1645612750000|2022-02-23 10:39:10|35398.29|35398.29|35396.51|35396.51|35398.29|35398.29|35396.51|35396.51|0
1645612770000|2022-02-23 10:39:30|35405.12|35405.12|35412.98|35412.98|35412.98|35412.98|35405.12|35405.12|0
1645612790000|2022-02-23 10:39:50|35404.37|35404.37|35404.37|35404.37|35404.37|35404.37|35404.37|35404.37|0
1645612800000|2022-02-23 10:40:00|35421.6|35421.6|35430.21|35430.21|35430.21|35430.21|35421.6|35421.6|0
1645612820000|2022-02-23 10:40:20|35431.99|35431.99|35438.07|35438.07|35438.07|35438.07|35431.99|35431.99|0
1645612830000|2022-02-23 10:40:30|35446.68|35446.68|35448.46|35448.46|35448.46|35448.46|35446.68|35446.68|0
1645612840000|2022-02-23 10:40:40|35452.77|35452.77|35452.77|35452.77|35452.77|35452.77|35452.77|35452.77|0
1645612860000|2022-02-23 10:41:00|35435.54|35435.54|35444.15|35444.15|35444.15|35444.15|35435.54|35435.54|0
1645612870000|2022-02-23 10:41:10|35448.46|35448.46|35448.46|35448.46|35448.46|35448.46|35448.46|35448.46|0
1645612900000|2022-02-23 10:41:40|35452.77|35452.77|35452.77|35452.77|35452.77|35452.77|35452.77|35452.77|0
1645612910000|2022-02-23 10:41:50|35457.07|35457.07|35457.07|35457.07|35457.07|35457.07|35457.07|35457.07|0
1645612920000|2022-02-23 10:42:00|35465.69|35465.69|35465.69|35465.69|35465.69|35465.69|35465.69|35465.69|0
1645612940000|2022-02-23 10:42:20|35461.38|35461.38|35457.07|35457.07|35461.38|35461.38|35457.07|35457.07|0
1645612950000|2022-02-23 10:42:30|35465.69|35465.69|35465.69|35465.69|35465.69|35465.69|35465.69|35465.69|0
1645612960000|2022-02-23 10:42:40|35463.91|35463.91|35463.91|35463.91|35463.91|35463.91|35463.91|35463.91|0
1645612970000|2022-02-23 10:42:50|35450.99|35450.99|35459.6|35459.6|35459.6|35459.6|35450.99|35450.99|0
1645613000000|2022-02-23 10:43:20|35457.83|35457.83|35457.83|35457.83|35457.83|35457.83|35457.83|35457.83|0
1645613010000|2022-02-23 10:43:30|35461.38|35461.38|35461.38|35461.38|35461.38|35461.38|35461.38|35461.38|0
1645613040000|2022-02-23 10:44:00|35457.83|35457.83|35457.83|35457.83|35457.83|35457.83|35457.83|35457.83|0
1645613050000|2022-02-23 10:44:10|35456.05|35456.05|35456.05|35456.05|35456.05|35456.05|35456.05|35456.05|0
1645613110000|2022-02-23 10:45:10|35447.44|35447.44|35456.05|35456.05|35456.05|35456.05|35447.44|35447.44|0
1645613130000|2022-02-23 10:45:30|35463.91|35463.91|35463.91|35463.91|35463.91|35463.91|35463.91|35463.91|0
1645613140000|2022-02-23 10:45:40|35468.22|35468.22|35468.22|35468.22|35468.22|35468.22|35468.22|35468.22|0
1645613150000|2022-02-23 10:45:50|35463.91|35463.91|35459.6|35459.6|35463.91|35463.91|35459.6|35459.6|0
1645613160000|2022-02-23 10:46:00|35468.22|35468.22|35468.22|35468.22|35468.22|35468.22|35468.22|35468.22|0
1645613180000|2022-02-23 10:46:20|35463.91|35463.91|35463.91|35463.91|35463.91|35463.91|35463.91|35463.91|0
1645613210000|2022-02-23 10:46:50|35468.22|35468.22|35468.22|35468.22|35468.22|35468.22|35468.22|35468.22|0
1645613230000|2022-02-23 10:47:10|35472.52|35472.52|35472.52|35472.52|35472.52|35472.52|35472.52|35472.52|0
1645613240000|2022-02-23 10:47:20|35470.75|35470.75|35464.66|35464.66|35470.75|35470.75|35464.66|35464.66|0
1645613250000|2022-02-23 10:47:30|35462.88|35462.88|35454.27|35454.27|35462.88|35462.88|35454.27|35454.27|0
1645613280000|2022-02-23 10:48:00|35462.88|35462.88|35467.19|35467.19|35467.19|35467.19|35462.88|35462.88|0
1645613290000|2022-02-23 10:48:10|35461.86|35461.86|35463.64|35463.64|35463.64|35463.64|35461.86|35461.86|0
1645613300000|2022-02-23 10:48:20|35457.55|35457.55|35457.55|35457.55|35457.55|35457.55|35457.55|35457.55|0
1645613340000|2022-02-23 10:49:00|35466.17|35466.17|35466.17|35466.17|35466.17|35466.17|35466.17|35466.17|0
1645613350000|2022-02-23 10:49:10|35461.86|35461.86|35470.47|35470.47|35474.78|35474.78|35461.86|35461.86|0
1645613360000|2022-02-23 10:49:20|35483.39|35483.39|35483.39|35483.39|35483.39|35483.39|35483.39|35483.39|0
1645613380000|2022-02-23 10:49:40|35474.78|35474.78|35470.47|35470.47|35479.09|35479.09|35468.7|35468.7|0
1645613390000|2022-02-23 10:49:50|35466.17|35466.17|35466.17|35466.17|35466.17|35466.17|35466.17|35466.17|0
1645613410000|2022-02-23 10:50:10|35464.39|35464.39|35464.39|35464.39|35464.39|35464.39|35464.39|35464.39|0
1645613420000|2022-02-23 10:50:20|35462.61|35462.61|35472.25|35472.25|35472.25|35472.25|35462.61|35462.61|0
1645613440000|2022-02-23 10:50:40|35475.8|35475.8|35474.03|35474.03|35475.8|35475.8|35474.03|35474.03|0
1645613480000|2022-02-23 10:51:20|35482.64|35482.64|35482.64|35482.64|35482.64|35482.64|35482.64|35482.64|0
1645613490000|2022-02-23 10:51:30|35478.33|35478.33|35478.33|35478.33|35478.33|35478.33|35478.33|35478.33|0
1645613520000|2022-02-23 10:52:00|35482.64|35482.64|35503.42|35503.42|35503.42|35503.42|35482.64|35482.64|0
1645613530000|2022-02-23 10:52:10|35507.73|35507.73|35499.11|35499.11|35507.73|35507.73|35499.11|35499.11|0
1645613550000|2022-02-23 10:52:30|35512.03|35512.03|35512.03|35512.03|35512.03|35512.03|35512.03|35512.03|0
1645613560000|2022-02-23 10:52:40|35515.59|35515.59|35515.59|35515.59|35515.59|35515.59|35515.59|35515.59|0
1645613580000|2022-02-23 10:53:00|35524.2|35524.2|35524.2|35524.2|35524.2|35524.2|35524.2|35524.2|0
1645613630000|2022-02-23 10:53:50|35502.67|35502.67|35502.67|35502.67|35502.67|35502.67|35502.67|35502.67|0
1645613680000|2022-02-23 10:54:40|35471.5|35471.5|35471.5|35471.5|35471.5|35471.5|35471.5|35471.5|0
1645613740000|2022-02-23 10:55:40|35454.27|35454.27|35454.27|35454.27|35454.27|35454.27|35454.27|35454.27|0
1645613760000|2022-02-23 10:56:00|35452.49|35452.49|35452.49|35452.49|35452.49|35452.49|35452.49|35452.49|0
1645613770000|2022-02-23 10:56:10|35443.88|35443.88|35443.88|35443.88|35443.88|35443.88|35443.88|35443.88|0
1645613790000|2022-02-23 10:56:30|35442.1|35442.1|35440.33|35440.33|35442.1|35442.1|35440.33|35440.33|0
1645613810000|2022-02-23 10:56:50|35423.1|35423.1|35423.1|35423.1|35423.1|35423.1|35423.1|35423.1|0
1645613820000|2022-02-23 10:57:00|35431.71|35431.71|35455.02|35455.02|35455.02|35455.02|35431.71|35431.71|0
1645613840000|2022-02-23 10:57:20|35453.25|35453.25|35449.69|35449.69|35453.25|35453.25|35449.69|35449.69|0
1645613860000|2022-02-23 10:57:40|35451.47|35451.47|35451.47|35451.47|35451.47|35451.47|35451.47|35451.47|0
1645613870000|2022-02-23 10:57:50|35455.02|35455.02|35459.33|35459.33|35459.33|35459.33|35455.02|35455.02|0
1645613890000|2022-02-23 10:58:10|35463.64|35463.64|35463.64|35463.64|35463.64|35463.64|35463.64|35463.64|0
1645613960000|2022-02-23 10:59:20|35459.33|35459.33|35455.02|35455.02|35459.33|35459.33|35450.72|35450.72|0
1645613970000|2022-02-23 10:59:30|35442.1|35442.1|35442.1|35442.1|35442.1|35442.1|35442.1|35442.1|0
1645613990000|2022-02-23 10:59:50|35440.33|35440.33|35440.33|35440.33|35440.33|35440.33|35440.33|35440.33|0
1645614010000|2022-02-23 11:00:10|35438.55|35438.55|35438.55|35438.55|35438.55|35438.55|35438.55|35438.55|0
1645614040000|2022-02-23 11:00:40|35447.16|35447.16|35461.86|35461.86|35466.17|35466.17|35447.16|35447.16|0
1645614060000|2022-02-23 11:01:00|35474.78|35474.78|35479.09|35479.09|35487.7|35487.7|35474.78|35474.78|0
1645614080000|2022-02-23 11:01:20|35474.78|35474.78|35474.78|35474.78|35474.78|35474.78|35474.78|35474.78|0
1645614090000|2022-02-23 11:01:30|35486.95|35486.95|35499.87|35499.87|35499.87|35499.87|35486.95|35486.95|0
1645614110000|2022-02-23 11:01:50|35495.56|35495.56|35495.56|35495.56|35495.56|35495.56|35495.56|35495.56|0
1645614120000|2022-02-23 11:02:00|35499.87|35499.87|35499.87|35499.87|35499.87|35499.87|35499.87|35499.87|0
1645614140000|2022-02-23 11:02:20|35512.78|35512.78|35512.78|35512.78|35512.78|35512.78|35512.78|35512.78|0
1645614160000|2022-02-23 11:02:40|35517.09|35517.09|35517.09|35517.09|35517.09|35517.09|35517.09|35517.09|0
1645614170000|2022-02-23 11:02:50|35520.65|35520.65|35520.65|35520.65|35520.65|35520.65|35520.65|35520.65|0
1645614180000|2022-02-23 11:03:00|35529.26|35529.26|35525.7|35525.7|35533.57|35533.57|35525.7|35525.7|0
1645614210000|2022-02-23 11:03:30|35517.09|35517.09|35521.4|35521.4|35521.4|35521.4|35517.09|35517.09|0
1645614250000|2022-02-23 11:04:10|35525.7|35525.7|35517.09|35517.09|35525.7|35525.7|35517.09|35517.09|0
1645614280000|2022-02-23 11:04:40|35512.78|35512.78|35512.78|35512.78|35512.78|35512.78|35512.78|35512.78|0
1645614300000|2022-02-23 11:05:00|35517.09|35517.09|35525.7|35525.7|35525.7|35525.7|35517.09|35517.09|0
1645614350000|2022-02-23 11:05:50|35512.78|35512.78|35512.78|35512.78|35512.78|35512.78|35512.78|35512.78|0
1645614450000|2022-02-23 11:07:30|35514.56|35514.56|35516.34|35516.34|35516.34|35516.34|35514.56|35514.56|0
1645614460000|2022-02-23 11:07:40|35524.95|35524.95|35512.03|35512.03|35524.95|35524.95|35512.03|35512.03|0
1645614480000|2022-02-23 11:08:00|35507.73|35507.73|35486.95|35486.95|35507.73|35507.73|35482.64|35482.64|0
1645614490000|2022-02-23 11:08:10|35485.17|35485.17|35485.17|35485.17|35485.17|35485.17|35485.17|35485.17|0
1645614510000|2022-02-23 11:08:30|35466.17|35466.17|35466.17|35466.17|35466.17|35466.17|35466.17|35466.17|0
1645614520000|2022-02-23 11:08:40|35470.47|35470.47|35474.78|35474.78|35474.78|35474.78|35470.47|35470.47|0
1645614530000|2022-02-23 11:08:50|35466.17|35466.17|35474.78|35474.78|35474.78|35474.78|35466.17|35466.17|0
1645614550000|2022-02-23 11:09:10|35472.25|35472.25|35472.25|35472.25|35472.25|35472.25|35472.25|35472.25|0
1645614590000|2022-02-23 11:09:50|35467.94|35467.94|35467.94|35467.94|35467.94|35467.94|35467.94|35467.94|0
1645614610000|2022-02-23 11:10:10|35476.56|35476.56|35473|35473|35476.56|35476.56|35473|35473|0
1645614620000|2022-02-23 11:10:20|35476.56|35476.56|35476.56|35476.56|35476.56|35476.56|35476.56|35476.56|0
1645614650000|2022-02-23 11:10:50|35472.25|35472.25|35472.25|35472.25|35472.25|35472.25|35472.25|35472.25|0
1645614670000|2022-02-23 11:11:10|35459.33|35459.33|35459.33|35459.33|35459.33|35459.33|35459.33|35459.33|0
1645614700000|2022-02-23 11:11:40|35455.02|35455.02|35455.02|35455.02|35455.02|35455.02|35455.02|35455.02|0
1645614730000|2022-02-23 11:12:10|35459.33|35459.33|35455.02|35455.02|35459.33|35459.33|35455.02|35455.02|0
1645614740000|2022-02-23 11:12:20|35459.33|35459.33|35454|35454|35459.33|35459.33|35454|35454|0
1645614780000|2022-02-23 11:13:00|35445.39|35445.39|35445.39|35445.39|35445.39|35445.39|35445.39|35445.39|0
1645614790000|2022-02-23 11:13:10|35443.61|35443.61|35443.61|35443.61|35443.61|35443.61|35443.61|35443.61|0
1645614820000|2022-02-23 11:13:40|35441.83|35441.83|35443.61|35443.61|35443.61|35443.61|35441.83|35441.83|0
1645614860000|2022-02-23 11:14:20|35422.08|35422.08|35422.08|35422.08|35422.08|35422.08|35422.08|35422.08|0
1645614910000|2022-02-23 11:15:10|35418.52|35418.52|35418.52|35418.52|35418.52|35418.52|35418.52|35418.52|0
1645614920000|2022-02-23 11:15:20|35422.83|35422.83|35431.44|35431.44|35444.36|35444.36|35422.83|35422.83|0
1645614950000|2022-02-23 11:15:50|35422.83|35422.83|35422.83|35422.83|35422.83|35422.83|35422.83|35422.83|0
1645614970000|2022-02-23 11:16:10|35435|35435|35449.69|35449.69|35449.69|35449.69|35435|35435|0
1645615020000|2022-02-23 11:17:00|35445.39|35445.39|35445.39|35445.39|35445.39|35445.39|35445.39|35445.39|0
1645615050000|2022-02-23 11:17:30|35449.69|35449.69|35449.69|35449.69|35449.69|35449.69|35449.69|35449.69|0
1645615060000|2022-02-23 11:17:40|35441.08|35441.08|35435|35435|35441.08|35441.08|35435|35435|0
1645615080000|2022-02-23 11:18:00|35422.08|35422.08|35420.3|35420.3|35422.08|35422.08|35420.3|35420.3|0
1645615090000|2022-02-23 11:18:10|35428.91|35428.91|35428.91|35428.91|35428.91|35428.91|35424.61|35424.61|0
1645615120000|2022-02-23 11:18:40|35441.83|35441.83|35441.83|35441.83|35441.83|35441.83|35441.83|35441.83|0
1645615170000|2022-02-23 11:19:30|35445.39|35445.39|35445.39|35445.39|35445.39|35445.39|35445.39|35445.39|0
1645615210000|2022-02-23 11:20:10|35449.69|35449.69|35451.47|35451.47|35451.47|35451.47|35449.69|35449.69|0
1645615220000|2022-02-23 11:20:20|35447.16|35447.16|35451.47|35451.47|35451.47|35451.47|35447.16|35447.16|0
1645615230000|2022-02-23 11:20:30|35455.78|35455.78|35455.78|35455.78|35455.78|35455.78|35455.78|35455.78|0
1645615290000|2022-02-23 11:21:30|35460.08|35460.08|35460.08|35460.08|35460.08|35460.08|35460.08|35460.08|0
1645615300000|2022-02-23 11:21:40|35455.78|35455.78|35451.47|35451.47|35455.78|35455.78|35451.47|35451.47|0
1645615330000|2022-02-23 11:22:10|35447.16|35447.16|35451.47|35451.47|35451.47|35451.47|35447.16|35447.16|0
1645615340000|2022-02-23 11:22:20|35447.16|35447.16|35451.47|35451.47|35451.47|35451.47|35447.16|35447.16|0
1645615440000|2022-02-23 11:24:00|35460.08|35460.08|35460.08|35460.08|35460.08|35460.08|35460.08|35460.08|0
1645615450000|2022-02-23 11:24:10|35461.86|35461.86|35461.86|35461.86|35461.86|35461.86|35461.86|35461.86|0
1645615480000|2022-02-23 11:24:40|35457.55|35457.55|35457.55|35457.55|35457.55|35457.55|35457.55|35457.55|0
1645615520000|2022-02-23 11:25:20|35466.17|35466.17|35466.17|35466.17|35466.17|35466.17|35466.17|35466.17|0
1645615550000|2022-02-23 11:25:50|35461.86|35461.86|35466.17|35466.17|35466.17|35466.17|35461.86|35461.86|0
1645615570000|2022-02-23 11:26:10|35457.55|35457.55|35455.78|35455.78|35457.55|35457.55|35455.78|35455.78|0
1645615610000|2022-02-23 11:26:50|35447.16|35447.16|35447.16|35447.16|35447.16|35447.16|35447.16|35447.16|0
1645615640000|2022-02-23 11:27:20|35445.39|35445.39|35428.16|35428.16|35445.39|35445.39|35428.16|35428.16|0
1645615650000|2022-02-23 11:27:30|35432.47|35432.47|35441.08|35441.08|35441.08|35441.08|35432.47|35432.47|0
1645615680000|2022-02-23 11:28:00|35436.77|35436.77|35436.77|35436.77|35436.77|35436.77|35436.77|35436.77|0
1645615730000|2022-02-23 11:28:50|35445.39|35445.39|35445.39|35445.39|35445.39|35445.39|35445.39|35445.39|0
1645615800000|2022-02-23 11:30:00|35443.61|35443.61|35443.61|35443.61|35443.61|35443.61|35443.61|35443.61|0
1645615860000|2022-02-23 11:31:00|35447.91|35447.91|35447.91|35447.91|35447.91|35447.91|35447.91|35447.91|0
1645615900000|2022-02-23 11:31:40|35456.53|35456.53|35456.53|35456.53|35456.53|35456.53|35456.53|35456.53|0
1645615910000|2022-02-23 11:31:50|35452.22|35452.22|35460.83|35460.83|35460.83|35460.83|35452.22|35452.22|0
1645615920000|2022-02-23 11:32:00|35466.17|35466.17|35464.39|35464.39|35466.17|35466.17|35464.39|35464.39|0
1645616030000|2022-02-23 11:33:50|35460.83|35460.83|35462.61|35462.61|35462.61|35462.61|35460.83|35460.83|0
1645616060000|2022-02-23 11:34:20|35464.39|35464.39|35464.39|35464.39|35464.39|35464.39|35464.39|35464.39|0
1645616090000|2022-02-23 11:34:50|35468.7|35468.7|35468.7|35468.7|35468.7|35468.7|35468.7|35468.7|0
1645616100000|2022-02-23 11:35:00|35466.92|35466.92|35466.92|35466.92|35466.92|35466.92|35466.92|35466.92|0
1645616130000|2022-02-23 11:35:30|35462.61|35462.61|35462.61|35462.61|35462.61|35462.61|35462.61|35462.61|0
1645616140000|2022-02-23 11:35:40|35466.92|35466.92|35466.92|35466.92|35466.92|35466.92|35466.92|35466.92|0
1645616150000|2022-02-23 11:35:50|35462.61|35462.61|35462.61|35462.61|35462.61|35462.61|35462.61|35462.61|0
1645616190000|2022-02-23 11:36:30|35470.47|35470.47|35470.47|35470.47|35470.47|35470.47|35470.47|35470.47|0
1645616220000|2022-02-23 11:37:00|35466.17|35466.17|35466.17|35466.17|35466.17|35466.17|35466.17|35466.17|0
1645616270000|2022-02-23 11:37:50|35470.47|35470.47|35470.47|35470.47|35470.47|35470.47|35470.47|35470.47|0
1645616290000|2022-02-23 11:38:10|35479.09|35479.09|35483.39|35483.39|35483.39|35483.39|35479.09|35479.09|0
1645616330000|2022-02-23 11:38:50|35479.09|35479.09|35474.78|35474.78|35479.09|35479.09|35474.78|35474.78|0
1645616340000|2022-02-23 11:39:00|35473|35473|35473|35473|35473|35473|35473|35473|0
1645616350000|2022-02-23 11:39:10|35468.7|35468.7|35468.7|35468.7|35468.7|35468.7|35468.7|35468.7|0
1645616360000|2022-02-23 11:39:20|35470.47|35470.47|35470.47|35470.47|35470.47|35470.47|35470.47|35470.47|0
1645616420000|2022-02-23 11:40:20|35468.7|35468.7|35468.7|35468.7|35468.7|35468.7|35468.7|35468.7|0
1645616440000|2022-02-23 11:40:40|35481.61|35481.61|35481.61|35481.61|35481.61|35481.61|35481.61|35481.61|0
1645616460000|2022-02-23 11:41:00|35490.23|35490.23|35490.23|35490.23|35490.23|35490.23|35490.23|35490.23|0
1645616470000|2022-02-23 11:41:10|35481.61|35481.61|35481.61|35481.61|35481.61|35481.61|35481.61|35481.61|0
1645616590000|2022-02-23 11:43:10|35477.31|35477.31|35477.31|35477.31|35477.31|35477.31|35477.31|35477.31|0
1645616620000|2022-02-23 11:43:40|35468.7|35468.7|35468.7|35468.7|35468.7|35468.7|35468.7|35468.7|0
1645616660000|2022-02-23 11:44:20|35455.78|35455.78|35455.78|35455.78|35455.78|35455.78|35455.78|35455.78|0
1645616670000|2022-02-23 11:44:30|35464.39|35464.39|35468.7|35468.7|35468.7|35468.7|35464.39|35464.39|0
1645616720000|2022-02-23 11:45:20|35477.31|35477.31|35477.31|35477.31|35477.31|35477.31|35477.31|35477.31|0
1645616730000|2022-02-23 11:45:30|35473|35473|35473|35473|35473|35473|35473|35473|0
1645616750000|2022-02-23 11:45:50|35468.7|35468.7|35468.7|35468.7|35468.7|35468.7|35468.7|35468.7|0
1645616760000|2022-02-23 11:46:00|35470.47|35470.47|35470.47|35470.47|35470.47|35470.47|35470.47|35470.47|0
1645616780000|2022-02-23 11:46:20|35474.78|35474.78|35474.78|35474.78|35474.78|35474.78|35474.78|35474.78|0
1645616870000|2022-02-23 11:47:50|35479.09|35479.09|35479.09|35479.09|35479.09|35479.09|35479.09|35479.09|0
1645616880000|2022-02-23 11:48:00|35483.39|35483.39|35483.39|35483.39|35483.39|35483.39|35483.39|35483.39|0
1645616900000|2022-02-23 11:48:20|35492|35492|35487.7|35487.7|35492|35492|35487.7|35487.7|0
1645616910000|2022-02-23 11:48:30|35479.09|35479.09|35479.09|35479.09|35479.09|35479.09|35479.09|35479.09|0
1645616950000|2022-02-23 11:49:10|35482.64|35482.64|35482.64|35482.64|35482.64|35482.64|35482.64|35482.64|0
1645616960000|2022-02-23 11:49:20|35480.86|35480.86|35480.86|35480.86|35480.86|35480.86|35480.86|35480.86|0
1645616990000|2022-02-23 11:49:50|35498.09|35498.09|35523.93|35523.93|35523.93|35523.93|35498.09|35498.09|0
1645617010000|2022-02-23 11:50:10|35506.7|35506.7|35502.39|35502.39|35506.7|35506.7|35502.39|35502.39|0
1645617020000|2022-02-23 11:50:20|35506.7|35506.7|35515.31|35515.31|35515.31|35515.31|35506.7|35506.7|0
1645617030000|2022-02-23 11:50:30|35506.7|35506.7|35506.7|35506.7|35506.7|35506.7|35506.7|35506.7|0
1645617050000|2022-02-23 11:50:50|35510.26|35510.26|35510.26|35510.26|35510.26|35510.26|35510.26|35510.26|0
1645617080000|2022-02-23 11:51:20|35501.64|35501.64|35501.64|35501.64|35501.64|35501.64|35501.64|35501.64|0
1645617100000|2022-02-23 11:51:40|35493.03|35493.03|35493.03|35493.03|35493.03|35493.03|35493.03|35493.03|0
1645617160000|2022-02-23 11:52:40|35491.25|35491.25|35491.25|35491.25|35491.25|35491.25|35491.25|35491.25|0
1645617190000|2022-02-23 11:53:10|35495.56|35495.56|35495.56|35495.56|35495.56|35495.56|35495.56|35495.56|0
1645617220000|2022-02-23 11:53:40|35493.78|35493.78|35493.78|35493.78|35493.78|35493.78|35493.78|35493.78|0
1645617280000|2022-02-23 11:54:40|35489.48|35489.48|35489.48|35489.48|35489.48|35489.48|35489.48|35489.48|0
1645617310000|2022-02-23 11:55:10|35480.86|35480.86|35480.86|35480.86|35480.86|35480.86|35480.86|35480.86|0
1645617340000|2022-02-23 11:55:40|35485.17|35485.17|35483.39|35483.39|35485.17|35485.17|35483.39|35483.39|0
1645617380000|2022-02-23 11:56:20|35479.09|35479.09|35479.09|35479.09|35479.09|35479.09|35479.09|35479.09|0
1645617420000|2022-02-23 11:57:00|35474.78|35474.78|35464.39|35464.39|35474.78|35474.78|35460.08|35460.08|0
1645617430000|2022-02-23 11:57:10|35462.61|35462.61|35477.31|35477.31|35477.31|35477.31|35462.61|35462.61|0
1645617460000|2022-02-23 11:57:40|35485.92|35485.92|35485.92|35485.92|35485.92|35485.92|35485.92|35485.92|0
1645617470000|2022-02-23 11:57:50|35490.23|35490.23|35490.23|35490.23|35490.23|35490.23|35490.23|35490.23|0
1645617520000|2022-02-23 11:58:40|35494.53|35494.53|35503.15|35503.15|35503.15|35503.15|35494.53|35494.53|0
1645617540000|2022-02-23 11:59:00|35494.53|35494.53|35494.53|35494.53|35494.53|35494.53|35494.53|35494.53|0
1645617600000|2022-02-23 12:00:00|35490.23|35490.23|35485.92|35485.92|35490.23|35490.23|35485.92|35485.92|0
1645617610000|2022-02-23 12:00:10|35481.61|35481.61|35477.31|35477.31|35481.61|35481.61|35477.31|35477.31|0
1645617740000|2022-02-23 12:02:20|35473|35473|35473|35473|35473|35473|35473|35473|0
1645617780000|2022-02-23 12:03:00|35476.56|35476.56|35469.72|35469.72|35478.33|35478.33|35469.72|35469.72|0
1645617790000|2022-02-23 12:03:10|35467.94|35467.94|35467.94|35467.94|35467.94|35467.94|35467.94|35467.94|0
1645617800000|2022-02-23 12:03:20|35476.56|35476.56|35493.78|35493.78|35493.78|35493.78|35476.56|35476.56|0
1645617810000|2022-02-23 12:03:30|35489.48|35489.48|35489.48|35489.48|35489.48|35489.48|35489.48|35489.48|0
1645617830000|2022-02-23 12:03:50|35476.56|35476.56|35476.56|35476.56|35476.56|35476.56|35476.56|35476.56|0
1645617850000|2022-02-23 12:04:10|35472.25|35472.25|35472.25|35472.25|35472.25|35472.25|35472.25|35472.25|0
1645617900000|2022-02-23 12:05:00|35476.56|35476.56|35480.86|35480.86|35480.86|35480.86|35476.56|35476.56|0
1645617950000|2022-02-23 12:05:50|35485.17|35485.17|35485.17|35485.17|35485.17|35485.17|35485.17|35485.17|0
1645617960000|2022-02-23 12:06:00|35480.86|35480.86|35480.86|35480.86|35480.86|35480.86|35480.86|35480.86|0
1645617970000|2022-02-23 12:06:10|35489.48|35489.48|35508.48|35508.48|35508.48|35508.48|35489.48|35489.48|0
1645617990000|2022-02-23 12:06:30|35504.17|35504.17|35499.87|35499.87|35504.17|35504.17|35499.87|35499.87|0
1645618000000|2022-02-23 12:06:40|35491.25|35491.25|35491.25|35491.25|35491.25|35491.25|35491.25|35491.25|0
1645618020000|2022-02-23 12:07:00|35495.56|35495.56|35495.56|35495.56|35495.56|35495.56|35495.56|35495.56|0
1645618030000|2022-02-23 12:07:10|35491.25|35491.25|35491.25|35491.25|35491.25|35491.25|35491.25|35491.25|0
1645618080000|2022-02-23 12:08:00|35486.95|35486.95|35486.95|35486.95|35486.95|35486.95|35486.95|35486.95|0
1645618090000|2022-02-23 12:08:10|35488.72|35488.72|35488.72|35488.72|35488.72|35488.72|35488.72|35488.72|0
1645618150000|2022-02-23 12:09:10|35486.95|35486.95|35486.95|35486.95|35486.95|35486.95|35486.95|35486.95|0
1645618160000|2022-02-23 12:09:20|35465.41|35465.41|35461.11|35461.11|35465.41|35465.41|35461.11|35461.11|0
1645618220000|2022-02-23 12:10:20|35462.88|35462.88|35462.88|35462.88|35462.88|35462.88|35462.88|35462.88|0
1645618240000|2022-02-23 12:10:40|35458.58|35458.58|35458.58|35458.58|35458.58|35458.58|35458.58|35458.58|0
1645618260000|2022-02-23 12:11:00|35467.19|35467.19|35471.5|35471.5|35471.5|35471.5|35467.19|35467.19|0
1645618280000|2022-02-23 12:11:20|35458.58|35458.58|35458.58|35458.58|35458.58|35458.58|35458.58|35458.58|0
1645618320000|2022-02-23 12:12:00|35467.19|35467.19|35467.19|35467.19|35467.19|35467.19|35467.19|35467.19|0
1645618340000|2022-02-23 12:12:20|35462.88|35462.88|35462.88|35462.88|35462.88|35462.88|35462.88|35462.88|0
1645618400000|2022-02-23 12:13:20|35467.19|35467.19|35471.5|35471.5|35471.5|35471.5|35467.19|35467.19|0
1645618410000|2022-02-23 12:13:30|35475.8|35475.8|35475.8|35475.8|35475.8|35475.8|35475.8|35475.8|0
1645618440000|2022-02-23 12:14:00|35480.11|35480.11|35485.44|35485.44|35485.44|35485.44|35480.11|35480.11|0
1645618460000|2022-02-23 12:14:20|35506.97|35506.97|35498.36|35498.36|35506.97|35506.97|35498.36|35498.36|0
1645618510000|2022-02-23 12:15:10|35494.05|35494.05|35494.05|35494.05|35494.05|35494.05|35489.75|35489.75|0
1645618560000|2022-02-23 12:16:00|35492.28|35492.28|35488.72|35488.72|35492.28|35492.28|35488.72|35488.72|0
1645618580000|2022-02-23 12:16:20|35486.95|35486.95|35482.64|35482.64|35486.95|35486.95|35482.64|35482.64|0
1645618650000|2022-02-23 12:17:30|35486.95|35486.95|35486.95|35486.95|35486.95|35486.95|35486.95|35486.95|0
1645618680000|2022-02-23 12:18:00|35478.33|35478.33|35478.33|35478.33|35478.33|35478.33|35478.33|35478.33|0
1645618760000|2022-02-23 12:19:20|35480.11|35480.11|35480.11|35480.11|35480.11|35480.11|35480.11|35480.11|0
1645618780000|2022-02-23 12:19:40|35475.8|35475.8|35475.8|35475.8|35475.8|35475.8|35475.8|35475.8|0
1645618800000|2022-02-23 12:20:00|35471.5|35471.5|35471.5|35471.5|35471.5|35471.5|35471.5|35471.5|0
1645618810000|2022-02-23 12:20:10|35469.72|35469.72|35469.72|35469.72|35469.72|35469.72|35469.72|35469.72|0
1645618830000|2022-02-23 12:20:30|35461.11|35461.11|35461.11|35461.11|35461.11|35461.11|35461.11|35461.11|0
1645618880000|2022-02-23 12:21:20|35462.88|35462.88|35462.88|35462.88|35462.88|35462.88|35462.88|35462.88|0
1645618930000|2022-02-23 12:22:10|35467.19|35467.19|35475.8|35475.8|35475.8|35475.8|35467.19|35467.19|0
1645618970000|2022-02-23 12:22:50|35480.11|35480.11|35480.11|35480.11|35480.11|35480.11|35480.11|35480.11|0
1645618980000|2022-02-23 12:23:00|35476.56|35476.56|35476.56|35476.56|35476.56|35476.56|35476.56|35476.56|0
1645619040000|2022-02-23 12:24:00|35467.94|35467.94|35463.64|35463.64|35467.94|35467.94|35463.64|35463.64|0
1645619120000|2022-02-23 12:25:20|35459.33|35459.33|35459.33|35459.33|35459.33|35459.33|35459.33|35459.33|0
1645619190000|2022-02-23 12:26:30|35461.11|35461.11|35461.11|35461.11|35461.11|35461.11|35461.11|35461.11|0
1645619230000|2022-02-23 12:27:10|35462.88|35462.88|35467.94|35467.94|35467.94|35467.94|35462.88|35462.88|0
1645619240000|2022-02-23 12:27:20|35472.25|35472.25|35472.25|35472.25|35472.25|35472.25|35472.25|35472.25|0
1645619250000|2022-02-23 12:27:30|35477.58|35477.58|35481.14|35481.14|35481.14|35481.14|35477.58|35477.58|0
1645619260000|2022-02-23 12:27:40|35482.91|35482.91|35482.91|35482.91|35482.91|35482.91|35482.91|35482.91|0
1645619280000|2022-02-23 12:28:00|35478.61|35478.61|35476.83|35476.83|35478.61|35478.61|35476.83|35476.83|0
1645619290000|2022-02-23 12:28:10|35485.44|35485.44|35485.44|35485.44|35485.44|35485.44|35485.44|35485.44|0
1645619300000|2022-02-23 12:28:20|35476.83|35476.83|35476.83|35476.83|35476.83|35476.83|35476.83|35476.83|0
1645619320000|2022-02-23 12:28:40|35473.27|35473.27|35469.72|35469.72|35473.27|35473.27|35469.72|35469.72|0
1645619350000|2022-02-23 12:29:10|35465.41|35465.41|35465.41|35465.41|35465.41|35465.41|35465.41|35465.41|0
1645619360000|2022-02-23 12:29:20|35461.11|35461.11|35456.8|35456.8|35461.11|35461.11|35456.8|35456.8|0
1645619400000|2022-02-23 12:30:00|35461.11|35461.11|35465.41|35465.41|35465.41|35465.41|35461.11|35461.11|0
1645619410000|2022-02-23 12:30:10|35456.8|35456.8|35456.8|35456.8|35456.8|35456.8|35456.8|35456.8|0
1645619420000|2022-02-23 12:30:20|35465.41|35465.41|35465.41|35465.41|35465.41|35465.41|35465.41|35465.41|0
1645619440000|2022-02-23 12:30:40|35463.64|35463.64|35463.64|35463.64|35463.64|35463.64|35463.64|35463.64|0
1645619490000|2022-02-23 12:31:30|35455.02|35455.02|35450.72|35450.72|35455.02|35455.02|35450.72|35450.72|0
1645619520000|2022-02-23 12:32:00|35455.02|35455.02|35455.02|35455.02|35455.02|35455.02|35455.02|35455.02|0
1645619530000|2022-02-23 12:32:10|35459.33|35459.33|35483.66|35483.66|35483.66|35483.66|35459.33|35459.33|0
1645619540000|2022-02-23 12:32:20|35487.97|35487.97|35487.97|35487.97|35487.97|35487.97|35487.97|35487.97|0
1645619580000|2022-02-23 12:33:00|35479.36|35479.36|35470.75|35470.75|35479.36|35479.36|35470.75|35470.75|0
1645619610000|2022-02-23 12:33:30|35468.97|35468.97|35456.05|35456.05|35468.97|35468.97|35456.05|35456.05|0
1645619620000|2022-02-23 12:33:40|35454.27|35454.27|35445.66|35445.66|35454.27|35454.27|35445.66|35445.66|0
1645619660000|2022-02-23 12:34:20|35428.43|35428.43|35430.21|35430.21|35430.21|35430.21|35428.43|35428.43|0
1645619670000|2022-02-23 12:34:30|35438.82|35438.82|35438.82|35438.82|35438.82|35438.82|35438.82|35438.82|0
1645619700000|2022-02-23 12:35:00|35434.52|35434.52|35438.82|35438.82|35438.82|35438.82|35434.52|35434.52|0
1645619720000|2022-02-23 12:35:20|35447.44|35447.44|35449.21|35449.21|35449.21|35449.21|35447.44|35447.44|0
1645619730000|2022-02-23 12:35:30|35453.52|35453.52|35457.83|35457.83|35457.83|35457.83|35453.52|35453.52|0
1645619750000|2022-02-23 12:35:50|35456.05|35456.05|35456.05|35456.05|35456.05|35456.05|35456.05|35456.05|0
1645619760000|2022-02-23 12:36:00|35461.38|35461.38|35444.91|35444.91|35461.38|35461.38|35444.91|35444.91|0
1645619800000|2022-02-23 12:36:40|35431.99|35431.99|35436.29|35436.29|35436.29|35436.29|35431.99|35431.99|0
1645619810000|2022-02-23 12:36:50|35440.6|35440.6|35440.6|35440.6|35440.6|35440.6|35440.6|35440.6|0
1645619850000|2022-02-23 12:37:30|35444.91|35444.91|35444.91|35444.91|35444.91|35444.91|35444.91|35444.91|0
1645619890000|2022-02-23 12:38:10|35440.6|35440.6|35441.35|35441.35|35444.91|35444.91|35440.6|35440.6|0
1645619900000|2022-02-23 12:38:20|35424.13|35424.13|35425.9|35425.9|35425.9|35425.9|35424.13|35424.13|0
1645619940000|2022-02-23 12:39:00|35434.52|35434.52|35438.82|35438.82|35438.82|35438.82|35434.52|35434.52|0
1645619950000|2022-02-23 12:39:10|35442.38|35442.38|35442.38|35442.38|35442.38|35442.38|35442.38|35442.38|0
1645619970000|2022-02-23 12:39:30|35450.99|35450.99|35450.99|35450.99|35450.99|35450.99|35450.99|35450.99|0
1645620000000|2022-02-23 12:40:00|35442.38|35442.38|35440.6|35440.6|35442.38|35442.38|35440.6|35440.6|0
1645620040000|2022-02-23 12:40:40|35444.91|35444.91|35444.91|35444.91|35444.91|35444.91|35444.91|35444.91|0
1645620060000|2022-02-23 12:41:00|35440.6|35440.6|35440.6|35440.6|35440.6|35440.6|35440.6|35440.6|0
1645620070000|2022-02-23 12:41:10|35449.21|35449.21|35449.21|35449.21|35449.21|35449.21|35449.21|35449.21|0
1645620090000|2022-02-23 12:41:30|35444.91|35444.91|35452.77|35452.77|35452.77|35452.77|35444.91|35444.91|0
1645620120000|2022-02-23 12:42:00|35448.46|35448.46|35436.29|35436.29|35448.46|35448.46|35436.29|35436.29|0
1645620130000|2022-02-23 12:42:10|35440.6|35440.6|35440.6|35440.6|35440.6|35440.6|35440.6|35440.6|0
1645620170000|2022-02-23 12:42:50|35444.91|35444.91|35444.91|35444.91|35444.91|35444.91|35444.91|35444.91|0
1645620230000|2022-02-23 12:43:50|35449.21|35449.21|35449.21|35449.21|35449.21|35449.21|35449.21|35449.21|0
1645620290000|2022-02-23 12:44:50|35453.52|35453.52|35453.52|35453.52|35455.3|35455.3|35453.52|35453.52|0
1645620300000|2022-02-23 12:45:00|35449.21|35449.21|35449.21|35449.21|35449.21|35449.21|35449.21|35449.21|0
1645620340000|2022-02-23 12:45:40|35462.13|35462.13|35462.13|35462.13|35462.13|35462.13|35462.13|35462.13|0
1645620350000|2022-02-23 12:45:50|35466.44|35466.44|35466.44|35466.44|35466.44|35466.44|35466.44|35466.44|0
1645620360000|2022-02-23 12:46:00|35470.75|35470.75|35470.75|35470.75|35470.75|35470.75|35470.75|35470.75|0
1645620460000|2022-02-23 12:47:40|35466.44|35466.44|35475.05|35475.05|35475.05|35475.05|35466.44|35466.44|0
1645620470000|2022-02-23 12:47:50|35470.75|35470.75|35470.75|35470.75|35470.75|35470.75|35470.75|35470.75|0
1645620480000|2022-02-23 12:48:00|35462.13|35462.13|35457.83|35457.83|35462.13|35462.13|35457.83|35457.83|0
1645620500000|2022-02-23 12:48:20|35462.13|35462.13|35466.44|35466.44|35466.44|35466.44|35462.13|35462.13|0
1645620540000|2022-02-23 12:49:00|35472.52|35472.52|35472.52|35472.52|35472.52|35472.52|35472.52|35472.52|0
1645620590000|2022-02-23 12:49:50|35468.22|35468.22|35459.6|35459.6|35468.22|35468.22|35459.6|35459.6|0
1645620660000|2022-02-23 12:51:00|35455.3|35455.3|35455.3|35455.3|35455.3|35455.3|35455.3|35455.3|0
1645620700000|2022-02-23 12:51:40|35450.99|35450.99|35455.3|35455.3|35455.3|35455.3|35450.99|35450.99|0
1645620780000|2022-02-23 12:53:00|35450.99|35450.99|35455.3|35455.3|35455.3|35455.3|35450.99|35450.99|0
1645620790000|2022-02-23 12:53:10|35451.74|35451.74|35451.74|35451.74|35451.74|35451.74|35451.74|35451.74|0
1645620810000|2022-02-23 12:53:30|35443.13|35443.13|35443.13|35443.13|35443.13|35443.13|35443.13|35443.13|0
1645620820000|2022-02-23 12:53:40|35438.82|35438.82|35433.49|35433.49|35440.6|35440.6|35433.49|35433.49|0
1645620890000|2022-02-23 12:54:50|35437.8|35437.8|35442.1|35442.1|35442.1|35442.1|35437.8|35437.8|0
1645620930000|2022-02-23 12:55:30|35437.8|35437.8|35442.1|35442.1|35442.1|35442.1|35433.49|35433.49|0
1645620940000|2022-02-23 12:55:40|35437.8|35437.8|35442.1|35442.1|35442.1|35442.1|35437.8|35437.8|0
1645620960000|2022-02-23 12:56:00|35440.33|35440.33|35437.8|35437.8|35442.1|35442.1|35437.8|35437.8|0
1645620990000|2022-02-23 12:56:30|35441.35|35441.35|35445.66|35445.66|35445.66|35445.66|35441.35|35441.35|0
1645621010000|2022-02-23 12:56:50|35454.27|35454.27|35449.21|35449.21|35457.83|35457.83|35449.21|35449.21|0
1645621020000|2022-02-23 12:57:00|35440.6|35440.6|35440.6|35440.6|35440.6|35440.6|35440.6|35440.6|0
1645621030000|2022-02-23 12:57:10|35436.29|35436.29|35431.99|35431.99|35436.29|35436.29|35431.99|35431.99|0
1645621050000|2022-02-23 12:57:30|35436.29|35436.29|35440.6|35440.6|35440.6|35440.6|35436.29|35436.29|0
1645621060000|2022-02-23 12:57:40|35444.91|35444.91|35444.91|35444.91|35444.91|35444.91|35444.91|35444.91|0
1645621070000|2022-02-23 12:57:50|35446.68|35446.68|35446.68|35446.68|35446.68|35446.68|35446.68|35446.68|0
1645621080000|2022-02-23 12:58:00|35443.13|35443.13|35432.74|35432.74|35443.13|35443.13|35432.74|35432.74|0
1645621130000|2022-02-23 12:58:50|35424.13|35424.13|35424.13|35424.13|35424.13|35424.13|35424.13|35424.13|0
1645621150000|2022-02-23 12:59:10|35432.74|35432.74|35432.74|35432.74|35432.74|35432.74|35432.74|35432.74|0
1645621180000|2022-02-23 12:59:40|35428.43|35428.43|35428.43|35428.43|35428.43|35428.43|35428.43|35428.43|0
1645621190000|2022-02-23 12:59:50|35437.05|35437.05|35437.05|35437.05|35437.05|35437.05|35437.05|35437.05|0
1645621240000|2022-02-23 13:00:40|35441.35|35441.35|35441.35|35441.35|35441.35|35441.35|35441.35|35441.35|0
1645621310000|2022-02-23 13:01:50|35428.43|35428.43|35428.43|35428.43|35428.43|35428.43|35428.43|35428.43|0
1645621320000|2022-02-23 13:02:00|35437.05|35437.05|35437.05|35437.05|35437.05|35437.05|35437.05|35437.05|0
1645621370000|2022-02-23 13:02:50|35433.49|35433.49|35433.49|35433.49|35433.49|35433.49|35433.49|35433.49|0
1645621380000|2022-02-23 13:03:00|35437.05|35437.05|35422.35|35422.35|35437.05|35437.05|35422.35|35422.35|0
1645621430000|2022-02-23 13:03:50|35418.04|35418.04|35418.04|35418.04|35418.04|35418.04|35418.04|35418.04|0
1645621440000|2022-02-23 13:04:00|35426.66|35426.66|35422.35|35422.35|35426.66|35426.66|35422.35|35422.35|0
1645621450000|2022-02-23 13:04:10|35418.04|35418.04|35418.04|35418.04|35418.04|35418.04|35418.04|35418.04|0
1645621480000|2022-02-23 13:04:40|35426.66|35426.66|35426.66|35426.66|35426.66|35426.66|35426.66|35426.66|0
1645621570000|2022-02-23 13:06:10|35418.04|35418.04|35418.04|35418.04|35418.04|35418.04|35418.04|35418.04|0
1645621630000|2022-02-23 13:07:10|35416.27|35416.27|35416.27|35416.27|35416.27|35416.27|35416.27|35416.27|0
1645621650000|2022-02-23 13:07:30|35411.96|35411.96|35411.96|35411.96|35411.96|35411.96|35411.96|35411.96|0
1645621660000|2022-02-23 13:07:40|35407.65|35407.65|35429.18|35429.18|35429.18|35429.18|35407.65|35407.65|0
1645621750000|2022-02-23 13:09:10|35424.88|35424.88|35424.88|35424.88|35424.88|35424.88|35424.88|35424.88|0
1645621800000|2022-02-23 13:10:00|35429.18|35429.18|35429.18|35429.18|35429.18|35429.18|35429.18|35429.18|0
1645621810000|2022-02-23 13:10:10|35433.49|35433.49|35437.8|35437.8|35437.8|35437.8|35433.49|35433.49|0
1645621830000|2022-02-23 13:10:30|35442.1|35442.1|35433.49|35433.49|35442.1|35442.1|35433.49|35433.49|0
1645621840000|2022-02-23 13:10:40|35429.18|35429.18|35429.18|35429.18|35429.18|35429.18|35429.18|35429.18|0
1645621930000|2022-02-23 13:12:10|35433.49|35433.49|35433.49|35433.49|35433.49|35433.49|35433.49|35433.49|0
1645622000000|2022-02-23 13:13:20|35429.18|35429.18|35429.18|35429.18|35429.18|35429.18|35429.18|35429.18|0
1645622010000|2022-02-23 13:13:30|35424.88|35424.88|35424.88|35424.88|35424.88|35424.88|35424.88|35424.88|0
1645622090000|2022-02-23 13:14:50|35429.18|35429.18|35429.18|35429.18|35429.18|35429.18|35429.18|35429.18|0
1645622190000|2022-02-23 13:16:30|35437.8|35437.8|35446.41|35446.41|35446.41|35446.41|35437.8|35437.8|0
1645622230000|2022-02-23 13:17:10|35433.49|35433.49|35437.8|35437.8|35437.8|35437.8|35433.49|35433.49|0
1645622250000|2022-02-23 13:17:30|35433.49|35433.49|35433.49|35433.49|35433.49|35433.49|35433.49|35433.49|0
1645622260000|2022-02-23 13:17:40|35429.18|35429.18|35424.88|35424.88|35429.18|35429.18|35424.88|35424.88|0
1645622330000|2022-02-23 13:18:50|35429.18|35429.18|35429.18|35429.18|35429.18|35429.18|35429.18|35429.18|0
1645622340000|2022-02-23 13:19:00|35437.8|35437.8|35441.35|35441.35|35442.1|35442.1|35437.8|35437.8|0
1645622360000|2022-02-23 13:19:20|35437.05|35437.05|35437.05|35437.05|35437.05|35437.05|35437.05|35437.05|0
1645622380000|2022-02-23 13:19:40|35442.38|35442.38|35438.82|35438.82|35442.38|35442.38|35438.82|35438.82|0
1645622420000|2022-02-23 13:20:20|35443.13|35443.13|35443.13|35443.13|35443.13|35443.13|35443.13|35443.13|0
1645622430000|2022-02-23 13:20:30|35441.35|35441.35|35432.74|35432.74|35441.35|35441.35|35432.74|35432.74|0
1645622450000|2022-02-23 13:20:50|35430.96|35430.96|35422.35|35422.35|35430.96|35430.96|35422.35|35422.35|0
1645622460000|2022-02-23 13:21:00|35420.57|35420.57|35420.57|35420.57|35420.57|35420.57|35420.57|35420.57|0
1645622510000|2022-02-23 13:21:50|35418.79|35418.79|35424.88|35424.88|35424.88|35424.88|35418.79|35418.79|0
1645622580000|2022-02-23 13:23:00|35429.18|35429.18|35420.57|35420.57|35429.18|35429.18|35420.57|35420.57|0
1645622600000|2022-02-23 13:23:20|35416.27|35416.27|35420.57|35420.57|35420.57|35420.57|35416.27|35416.27|0
1645622620000|2022-02-23 13:23:40|35416.27|35416.27|35424.88|35424.88|35424.88|35424.88|35416.27|35416.27|0
1645622670000|2022-02-23 13:24:30|35420.57|35420.57|35420.57|35420.57|35420.57|35420.57|35420.57|35420.57|0
1645622680000|2022-02-23 13:24:40|35424.88|35424.88|35424.88|35424.88|35424.88|35424.88|35424.88|35424.88|0
1645622720000|2022-02-23 13:25:20|35429.18|35429.18|35429.18|35429.18|35429.18|35429.18|35429.18|35429.18|0
1645622730000|2022-02-23 13:25:30|35437.8|35437.8|35437.8|35437.8|35437.8|35437.8|35437.8|35437.8|0
1645622740000|2022-02-23 13:25:40|35442.1|35442.1|35450.72|35450.72|35450.72|35450.72|35442.1|35442.1|0
1645622750000|2022-02-23 13:25:50|35452.49|35452.49|35439.57|35439.57|35452.49|35452.49|35439.57|35439.57|0
1645622760000|2022-02-23 13:26:00|35435.27|35435.27|35439.57|35439.57|35439.57|35439.57|35435.27|35435.27|0
1645622780000|2022-02-23 13:26:20|35443.88|35443.88|35443.88|35443.88|35443.88|35443.88|35443.88|35443.88|0
1645622810000|2022-02-23 13:26:50|35439.57|35439.57|35439.57|35439.57|35439.57|35439.57|35439.57|35439.57|0
1645622850000|2022-02-23 13:27:30|35441.35|35441.35|35437.8|35437.8|35441.35|35441.35|35437.8|35437.8|0
1645622870000|2022-02-23 13:27:50|35436.02|35436.02|35436.02|35436.02|35436.02|35436.02|35436.02|35436.02|0
1645622920000|2022-02-23 13:28:40|35434.24|35434.24|35429.94|35429.94|35434.24|35434.24|35425.63|35425.63|0
1645622940000|2022-02-23 13:29:00|35428.16|35428.16|35428.16|35428.16|35428.16|35428.16|35428.16|35428.16|0
1645622950000|2022-02-23 13:29:10|35423.85|35423.85|35423.85|35423.85|35423.85|35423.85|35423.85|35423.85|0
1645623000000|2022-02-23 13:30:00|35428.16|35428.16|35432.47|35432.47|35432.47|35432.47|35428.16|35428.16|0
1645623050000|2022-02-23 13:30:50|35436.77|35436.77|35441.08|35441.08|35441.08|35441.08|35436.77|35436.77|0
1645623060000|2022-02-23 13:31:00|35442.86|35442.86|35442.86|35442.86|35442.86|35442.86|35442.86|35442.86|0
1645623070000|2022-02-23 13:31:10|35438.55|35438.55|35438.55|35438.55|35438.55|35438.55|35438.55|35438.55|0
1645623100000|2022-02-23 13:31:40|35435|35435|35435|35435|35435|35435|35435|35435|0
1645623140000|2022-02-23 13:32:20|35439.3|35439.3|35443.61|35443.61|35443.61|35443.61|35439.3|35439.3|0
1645623150000|2022-02-23 13:32:30|35456.53|35456.53|35464.39|35464.39|35464.39|35464.39|35456.53|35456.53|0
1645623180000|2022-02-23 13:33:00|35468.7|35468.7|35468.7|35468.7|35468.7|35468.7|35468.7|35468.7|0
1645623230000|2022-02-23 13:33:50|35460.08|35460.08|35460.08|35460.08|35460.08|35460.08|35460.08|35460.08|0
1645623260000|2022-02-23 13:34:20|35455.78|35455.78|35455.78|35455.78|35455.78|35455.78|35455.78|35455.78|0
1645623320000|2022-02-23 13:35:20|35451.47|35451.47|35447.16|35447.16|35451.47|35451.47|35447.16|35447.16|0
1645623360000|2022-02-23 13:36:00|35455.78|35455.78|35455.78|35455.78|35455.78|35455.78|35455.78|35455.78|0
1645623380000|2022-02-23 13:36:20|35460.08|35460.08|35455.78|35455.78|35460.08|35460.08|35455.78|35455.78|0
1645623390000|2022-02-23 13:36:30|35451.47|35451.47|35451.47|35451.47|35451.47|35451.47|35451.47|35451.47|0
1645623400000|2022-02-23 13:36:40|35460.08|35460.08|35455.78|35455.78|35460.08|35460.08|35455.78|35455.78|0
1645623410000|2022-02-23 13:36:50|35460.08|35460.08|35460.08|35460.08|35460.08|35460.08|35460.08|35460.08|0
1645623420000|2022-02-23 13:37:00|35455.78|35455.78|35451.47|35451.47|35455.78|35455.78|35451.47|35451.47|0
1645623460000|2022-02-23 13:37:40|35455.02|35455.02|35456.8|35456.8|35456.8|35456.8|35453.25|35453.25|0
1645623500000|2022-02-23 13:38:20|35461.11|35461.11|35456.8|35456.8|35461.11|35461.11|35456.8|35456.8|0
1645623580000|2022-02-23 13:39:40|35448.19|35448.19|35443.88|35443.88|35448.19|35448.19|35443.88|35443.88|0
1645623630000|2022-02-23 13:40:30|35448.19|35448.19|35448.19|35448.19|35448.19|35448.19|35448.19|35448.19|0
1645623640000|2022-02-23 13:40:40|35443.88|35443.88|35443.88|35443.88|35443.88|35443.88|35443.88|35443.88|0
1645623660000|2022-02-23 13:41:00|35448.19|35448.19|35448.19|35448.19|35448.19|35448.19|35448.19|35448.19|0
1645623710000|2022-02-23 13:41:50|35456.8|35456.8|35468.97|35468.97|35468.97|35468.97|35456.8|35456.8|0
1645623720000|2022-02-23 13:42:00|35464.66|35464.66|35468.97|35468.97|35468.97|35468.97|35456.05|35456.05|0
1645623810000|2022-02-23 13:43:30|35460.36|35460.36|35460.36|35460.36|35460.36|35460.36|35460.36|35460.36|0
1645623820000|2022-02-23 13:43:40|35456.05|35456.05|35454.27|35454.27|35456.05|35456.05|35454.27|35454.27|0
1645623870000|2022-02-23 13:44:30|35458.58|35458.58|35458.58|35458.58|35458.58|35458.58|35458.58|35458.58|0
1645623930000|2022-02-23 13:45:30|35462.88|35462.88|35462.88|35462.88|35462.88|35462.88|35462.88|35462.88|0
1645624010000|2022-02-23 13:46:50|35458.58|35458.58|35458.58|35458.58|35458.58|35458.58|35458.58|35458.58|0
1645624020000|2022-02-23 13:47:00|35454.27|35454.27|35454.27|35454.27|35454.27|35454.27|35454.27|35454.27|0
1645624030000|2022-02-23 13:47:10|35458.58|35458.58|35458.58|35458.58|35458.58|35458.58|35458.58|35458.58|0
1645624040000|2022-02-23 13:47:20|35462.88|35462.88|35462.88|35462.88|35462.88|35462.88|35462.88|35462.88|0
1645624080000|2022-02-23 13:48:00|35464.66|35464.66|35464.66|35464.66|35464.66|35464.66|35464.66|35464.66|0
1645624110000|2022-02-23 13:48:30|35466.44|35466.44|35470.75|35470.75|35470.75|35470.75|35466.44|35466.44|0
1645624120000|2022-02-23 13:48:40|35479.36|35479.36|35479.36|35479.36|35479.36|35479.36|35479.36|35479.36|0
1645624130000|2022-02-23 13:48:50|35492.28|35492.28|35475.05|35475.05|35492.28|35492.28|35475.05|35475.05|0
1645624180000|2022-02-23 13:49:40|35473.27|35473.27|35469.72|35469.72|35473.27|35473.27|35469.72|35469.72|0
1645624250000|2022-02-23 13:50:50|35461.11|35461.11|35461.11|35461.11|35461.11|35461.11|35461.11|35461.11|0
1645624260000|2022-02-23 13:51:00|35459.33|35459.33|35454|35454|35459.33|35459.33|35452.22|35452.22|0
1645624280000|2022-02-23 13:51:20|35458.3|35458.3|35458.3|35458.3|35458.3|35458.3|35458.3|35458.3|0
1645624340000|2022-02-23 13:52:20|35454|35454|35455.78|35455.78|35455.78|35455.78|35454|35454|0
1645624380000|2022-02-23 13:53:00|35451.47|35451.47|35451.47|35451.47|35451.47|35451.47|35451.47|35451.47|0
1645624440000|2022-02-23 13:54:00|35453.25|35453.25|35457.55|35457.55|35457.55|35457.55|35453.25|35453.25|0
1645624450000|2022-02-23 13:54:10|35461.86|35461.86|35463.64|35463.64|35463.64|35463.64|35461.86|35461.86|0
1645624500000|2022-02-23 13:55:00|35467.94|35467.94|35467.94|35467.94|35467.94|35467.94|35467.94|35467.94|0
1645624510000|2022-02-23 13:55:10|35472.25|35472.25|35472.25|35472.25|35472.25|35472.25|35472.25|35472.25|0
1645624540000|2022-02-23 13:55:40|35475.8|35475.8|35474.03|35474.03|35475.8|35475.8|35474.03|35474.03|0
1645624550000|2022-02-23 13:55:50|35475.8|35475.8|35480.11|35480.11|35480.11|35480.11|35475.8|35475.8|0
1645624560000|2022-02-23 13:56:00|35475.8|35475.8|35475.8|35475.8|35475.8|35475.8|35475.8|35475.8|0
1645624570000|2022-02-23 13:56:10|35474.03|35474.03|35474.03|35474.03|35474.03|35474.03|35474.03|35474.03|0
1645624620000|2022-02-23 13:57:00|35469.72|35469.72|35465.41|35465.41|35469.72|35469.72|35465.41|35465.41|0
1645624630000|2022-02-23 13:57:10|35459.33|35459.33|35459.33|35459.33|35459.33|35459.33|35459.33|35459.33|0
1645624650000|2022-02-23 13:57:30|35463.64|35463.64|35463.64|35463.64|35463.64|35463.64|35463.64|35463.64|0
1645624670000|2022-02-23 13:57:50|35467.94|35467.94|35467.94|35467.94|35467.94|35467.94|35467.94|35467.94|0
1645624720000|2022-02-23 13:58:40|35472.25|35472.25|35467.94|35467.94|35472.25|35472.25|35467.94|35467.94|0
1645624770000|2022-02-23 13:59:30|35472.25|35472.25|35466.17|35466.17|35472.25|35472.25|35466.17|35466.17|0
1645624800000|2022-02-23 14:00:00|35461.86|35461.86|35461.86|35461.86|35461.86|35461.86|35461.86|35461.86|0
1645624830000|2022-02-23 14:00:30|35470.47|35470.47|35470.47|35470.47|35470.47|35470.47|35470.47|35470.47|0
1645624840000|2022-02-23 14:00:40|35466.17|35466.17|35466.17|35466.17|35466.17|35466.17|35466.17|35466.17|0
1645624850000|2022-02-23 14:00:50|35457.55|35457.55|35461.86|35461.86|35461.86|35461.86|35457.55|35457.55|0
1645624870000|2022-02-23 14:01:10|35457.55|35457.55|35455.78|35455.78|35457.55|35457.55|35455.78|35455.78|0
1645624940000|2022-02-23 14:02:20|35451.47|35451.47|35451.47|35451.47|35451.47|35451.47|35451.47|35451.47|0
1645624960000|2022-02-23 14:02:40|35449.69|35449.69|35449.69|35449.69|35449.69|35449.69|35449.69|35449.69|0
1645624980000|2022-02-23 14:03:00|35443.61|35443.61|35443.61|35443.61|35443.61|35443.61|35443.61|35443.61|0
1645624990000|2022-02-23 14:03:10|35447.91|35447.91|35447.91|35447.91|35447.91|35447.91|35447.91|35447.91|0
1645625080000|2022-02-23 14:04:40|35455.78|35455.78|35455.78|35455.78|35455.78|35455.78|35455.78|35455.78|0
1645625120000|2022-02-23 14:05:20|35457.55|35457.55|35457.55|35457.55|35457.55|35457.55|35457.55|35457.55|0
1645625140000|2022-02-23 14:05:40|35461.86|35461.86|35470.47|35470.47|35470.47|35470.47|35461.86|35461.86|0
1645625150000|2022-02-23 14:05:50|35466.17|35466.17|35466.17|35466.17|35466.17|35466.17|35466.17|35466.17|0
1645625170000|2022-02-23 14:06:10|35469.72|35469.72|35469.72|35469.72|35469.72|35469.72|35469.72|35469.72|0
1645625180000|2022-02-23 14:06:20|35466.17|35466.17|35466.17|35466.17|35466.17|35466.17|35466.17|35466.17|0
1645625200000|2022-02-23 14:06:40|35470.47|35470.47|35474.78|35474.78|35474.78|35474.78|35470.47|35470.47|0
1645625210000|2022-02-23 14:06:50|35479.09|35479.09|35479.09|35479.09|35479.09|35479.09|35479.09|35479.09|0
1645625220000|2022-02-23 14:07:00|35474.78|35474.78|35466.17|35466.17|35474.78|35474.78|35466.17|35466.17|0
1645625230000|2022-02-23 14:07:10|35464.39|35464.39|35466.17|35466.17|35466.17|35466.17|35464.39|35464.39|0
1645625250000|2022-02-23 14:07:30|35461.86|35461.86|35461.86|35461.86|35461.86|35461.86|35461.86|35461.86|0
1645625290000|2022-02-23 14:08:10|35470.47|35470.47|35470.47|35470.47|35470.47|35470.47|35470.47|35470.47|0
1645625300000|2022-02-23 14:08:20|35472.25|35472.25|35474.03|35474.03|35474.03|35474.03|35472.25|35472.25|0
1645625330000|2022-02-23 14:08:50|35469.72|35469.72|35469.72|35469.72|35469.72|35469.72|35469.72|35469.72|0
1645625340000|2022-02-23 14:09:00|35465.41|35465.41|35465.41|35465.41|35465.41|35465.41|35465.41|35465.41|0
1645625400000|2022-02-23 14:10:00|35475.8|35475.8|35475.8|35475.8|35475.8|35475.8|35475.8|35475.8|0
1645625420000|2022-02-23 14:10:20|35467.19|35467.19|35463.64|35463.64|35467.19|35467.19|35463.64|35463.64|0
1645625450000|2022-02-23 14:10:50|35455.02|35455.02|35455.02|35455.02|35455.02|35455.02|35455.02|35455.02|0
1645625460000|2022-02-23 14:11:00|35459.33|35459.33|35459.33|35459.33|35459.33|35459.33|35459.33|35459.33|0
1645625550000|2022-02-23 14:12:30|35457.55|35457.55|35457.55|35457.55|35457.55|35457.55|35457.55|35457.55|0
1645625580000|2022-02-23 14:13:00|35453.25|35453.25|35453.25|35453.25|35453.25|35453.25|35453.25|35453.25|0
1645625640000|2022-02-23 14:14:00|35455.02|35455.02|35450.72|35450.72|35455.02|35455.02|35450.72|35450.72|0
1645625700000|2022-02-23 14:15:00|35455.02|35455.02|35463.64|35463.64|35463.64|35463.64|35455.02|35455.02|0
1645625710000|2022-02-23 14:15:10|35467.94|35467.94|35467.94|35467.94|35467.94|35467.94|35467.94|35467.94|0
1645625730000|2022-02-23 14:15:30|35463.64|35463.64|35463.64|35463.64|35463.64|35463.64|35463.64|35463.64|0
1645625770000|2022-02-23 14:16:10|35459.33|35459.33|35459.33|35459.33|35459.33|35459.33|35459.33|35459.33|0
1645625820000|2022-02-23 14:17:00|35461.11|35461.11|35461.11|35461.11|35461.11|35461.11|35461.11|35461.11|0
1645625830000|2022-02-23 14:17:10|35456.8|35456.8|35456.8|35456.8|35456.8|35456.8|35456.8|35456.8|0
1645625870000|2022-02-23 14:17:50|35452.49|35452.49|35452.49|35452.49|35452.49|35452.49|35448.19|35448.19|0
1645625890000|2022-02-23 14:18:10|35458.58|35458.58|35467.19|35467.19|35467.19|35467.19|35458.58|35458.58|0
1645625900000|2022-02-23 14:18:20|35465.41|35465.41|35461.11|35461.11|35465.41|35465.41|35461.11|35461.11|0
1645625930000|2022-02-23 14:18:50|35456.8|35456.8|35456.8|35456.8|35456.8|35456.8|35456.8|35456.8|0
1645625960000|2022-02-23 14:19:20|35452.49|35452.49|35450.72|35450.72|35452.49|35452.49|35450.72|35450.72|0
1645625970000|2022-02-23 14:19:30|35448.94|35448.94|35448.94|35448.94|35448.94|35448.94|35448.94|35448.94|0
1645625990000|2022-02-23 14:19:50|35444.63|35444.63|35440.33|35440.33|35444.63|35444.63|35440.33|35440.33|0
1645626090000|2022-02-23 14:21:30|35436.02|35436.02|35436.02|35436.02|35436.02|35436.02|35436.02|35436.02|0
1645626110000|2022-02-23 14:21:50|35431.71|35431.71|35431.71|35431.71|35431.71|35431.71|35431.71|35431.71|0
1645626120000|2022-02-23 14:22:00|35429.94|35429.94|35431.71|35431.71|35431.71|35431.71|35429.94|35429.94|0
1645626140000|2022-02-23 14:22:20|35433.49|35433.49|35437.8|35437.8|35437.8|35437.8|35429.18|35429.18|0
1645626150000|2022-02-23 14:22:30|35442.1|35442.1|35437.8|35437.8|35442.1|35442.1|35437.8|35437.8|0
1645626160000|2022-02-23 14:22:40|35442.1|35442.1|35442.1|35442.1|35442.1|35442.1|35442.1|35442.1|0
1645626200000|2022-02-23 14:23:20|35443.88|35443.88|35443.88|35443.88|35443.88|35443.88|35443.88|35443.88|0
1645626210000|2022-02-23 14:23:30|35445.66|35445.66|35454.27|35454.27|35454.27|35454.27|35445.66|35445.66|0
1645626260000|2022-02-23 14:24:20|35456.05|35456.05|35456.05|35456.05|35456.05|35456.05|35456.05|35456.05|0
1645626270000|2022-02-23 14:24:30|35451.74|35451.74|35447.44|35447.44|35451.74|35451.74|35447.44|35447.44|0
1645626300000|2022-02-23 14:25:00|35445.66|35445.66|35445.66|35445.66|35445.66|35445.66|35445.66|35445.66|0
1645626320000|2022-02-23 14:25:20|35441.35|35441.35|35441.35|35441.35|35441.35|35441.35|35441.35|35441.35|0
1645626350000|2022-02-23 14:25:50|35443.13|35443.13|35437.8|35437.8|35443.13|35443.13|35437.8|35437.8|0
1645626370000|2022-02-23 14:26:10|35442.1|35442.1|35446.41|35446.41|35446.41|35446.41|35442.1|35442.1|0
1645626390000|2022-02-23 14:26:30|35451.74|35451.74|35451.74|35451.74|35451.74|35451.74|35451.74|35451.74|0
1645626450000|2022-02-23 14:27:30|35447.44|35447.44|35447.44|35447.44|35447.44|35447.44|35447.44|35447.44|0
1645626540000|2022-02-23 14:29:00|35451.74|35451.74|35451.74|35451.74|35451.74|35451.74|35451.74|35451.74|0
1645626550000|2022-02-23 14:29:10|35449.97|35449.97|35449.97|35449.97|35449.97|35449.97|35449.97|35449.97|0
1645626580000|2022-02-23 14:29:40|35445.66|35445.66|35445.66|35445.66|35445.66|35445.66|35445.66|35445.66|0
1645626590000|2022-02-23 14:29:50|35447.44|35447.44|35451.74|35451.74|35451.74|35451.74|35447.44|35447.44|0
1645626600000|2022-02-23 14:30:00|35447.44|35447.44|35438.82|35438.82|35451.74|35451.74|35438.82|35438.82|0
1645626610000|2022-02-23 14:30:10|35434.52|35434.52|35432.74|35432.74|35434.52|35434.52|35432.74|35432.74|0
1645626630000|2022-02-23 14:30:30|35430.96|35430.96|35424.88|35424.88|35430.96|35430.96|35424.88|35424.88|0
1645626640000|2022-02-23 14:30:40|35426.66|35426.66|35426.66|35426.66|35426.66|35426.66|35426.66|35426.66|0
1645626650000|2022-02-23 14:30:50|35424.88|35424.88|35429.18|35429.18|35429.18|35429.18|35420.57|35420.57|0
1645626670000|2022-02-23 14:31:10|35416.27|35416.27|35424.88|35424.88|35429.18|35429.18|35416.27|35416.27|0
1645626680000|2022-02-23 14:31:20|35433.49|35433.49|35433.49|35433.49|35433.49|35433.49|35433.49|35433.49|0
1645626690000|2022-02-23 14:31:30|35437.8|35437.8|35450.72|35450.72|35450.72|35450.72|35437.8|35437.8|0
1645626700000|2022-02-23 14:31:40|35461.11|35461.11|35441.35|35441.35|35461.11|35461.11|35441.35|35441.35|0
1645626710000|2022-02-23 14:31:50|35445.66|35445.66|35445.66|35445.66|35445.66|35445.66|35445.66|35445.66|0
1645626720000|2022-02-23 14:32:00|35454.27|35454.27|35454.27|35454.27|35454.27|35454.27|35449.97|35449.97|0
1645626730000|2022-02-23 14:32:10|35458.58|35458.58|35483.66|35483.66|35483.66|35483.66|35458.58|35458.58|0
1645626740000|2022-02-23 14:32:20|35486.19|35486.19|35487.97|35487.97|35487.97|35487.97|35486.19|35486.19|0
1645626750000|2022-02-23 14:32:30|35492.28|35492.28|35494.05|35494.05|35495.83|35495.83|35492.28|35492.28|0
1645626760000|2022-02-23 14:32:40|35492.28|35492.28|35487.97|35487.97|35496.58|35496.58|35487.97|35487.97|0
1645626770000|2022-02-23 14:32:50|35483.66|35483.66|35486.19|35486.19|35486.19|35486.19|35481.89|35481.89|0
1645626780000|2022-02-23 14:33:00|35487.97|35487.97|35500.89|35500.89|35500.89|35500.89|35487.97|35487.97|0
1645626790000|2022-02-23 14:33:10|35502.67|35502.67|35502.67|35502.67|35502.67|35502.67|35502.67|35502.67|0
1645626800000|2022-02-23 14:33:20|35504.45|35504.45|35513.06|35513.06|35513.06|35513.06|35504.45|35504.45|0
1645626810000|2022-02-23 14:33:30|35517.36|35517.36|35521.67|35521.67|35521.67|35521.67|35513.06|35513.06|0
1645626820000|2022-02-23 14:33:40|35525.98|35525.98|35521.67|35521.67|35525.98|35525.98|35521.67|35521.67|0
1645626830000|2022-02-23 14:33:50|35517.36|35517.36|35517.36|35517.36|35517.36|35517.36|35517.36|35517.36|0
1645626840000|2022-02-23 14:34:00|35521.67|35521.67|35515.59|35515.59|35521.67|35521.67|35513.06|35513.06|0
1645626850000|2022-02-23 14:34:10|35519.89|35519.89|35518.12|35518.12|35519.89|35519.89|35518.12|35518.12|0
1645626860000|2022-02-23 14:34:20|35522.42|35522.42|35543.2|35543.2|35543.2|35543.2|35522.42|35522.42|0
1645626870000|2022-02-23 14:34:30|35547.51|35547.51|35551.82|35551.82|35551.82|35551.82|35547.51|35547.51|0
1645626880000|2022-02-23 14:34:40|35556.12|35556.12|35557.9|35557.9|35557.9|35557.9|35556.12|35556.12|0
1645626890000|2022-02-23 14:34:50|35553.59|35553.59|35562.21|35562.21|35566.51|35566.51|35549.29|35549.29|0
1645626900000|2022-02-23 14:35:00|35549.29|35549.29|35557.9|35557.9|35557.9|35557.9|35549.29|35549.29|0
1645626910000|2022-02-23 14:35:10|35553.59|35553.59|35553.59|35553.59|35553.59|35553.59|35553.59|35553.59|0
1645626920000|2022-02-23 14:35:20|35549.29|35549.29|35544.98|35544.98|35553.59|35553.59|35544.98|35544.98|0
1645626930000|2022-02-23 14:35:30|35549.29|35549.29|35549.29|35549.29|35553.59|35553.59|35549.29|35549.29|0
1645626940000|2022-02-23 14:35:40|35553.59|35553.59|35557.9|35557.9|35566.51|35566.51|35553.59|35553.59|0
1645626950000|2022-02-23 14:35:50|35562.21|35562.21|35570.82|35570.82|35570.82|35570.82|35562.21|35562.21|0
1645626960000|2022-02-23 14:36:00|35575.13|35575.13|35570.07|35570.07|35575.13|35575.13|35563.98|35563.98|0
1645626970000|2022-02-23 14:36:10|35565.76|35565.76|35561.45|35561.45|35565.76|35565.76|35561.45|35561.45|0
1645626980000|2022-02-23 14:36:20|35565.76|35565.76|35568.29|35568.29|35570.07|35570.07|35559.68|35559.68|0
1645627000000|2022-02-23 14:36:40|35563.98|35563.98|35568.29|35568.29|35568.29|35568.29|35563.98|35563.98|0
1645627010000|2022-02-23 14:36:50|35566.51|35566.51|35560.43|35560.43|35566.51|35566.51|35556.12|35556.12|0
1645627020000|2022-02-23 14:37:00|35562.21|35562.21|35562.21|35562.21|35570.82|35570.82|35562.21|35562.21|0
1645627030000|2022-02-23 14:37:10|35557.9|35557.9|35532.06|35532.06|35557.9|35557.9|35527.75|35527.75|0
1645627040000|2022-02-23 14:37:20|35536.37|35536.37|35548.53|35548.53|35552.84|35552.84|35536.37|35536.37|0
1645627050000|2022-02-23 14:37:30|35544.23|35544.23|35548.53|35548.53|35548.53|35548.53|35544.23|35544.23|0
1645627060000|2022-02-23 14:37:40|35552.84|35552.84|35565.76|35565.76|35565.76|35565.76|35552.84|35552.84|0
1645627080000|2022-02-23 14:38:00|35570.07|35570.07|35571.84|35571.84|35571.84|35571.84|35570.07|35570.07|0
1645627090000|2022-02-23 14:38:10|35567.54|35567.54|35556.4|35556.4|35567.54|35567.54|35556.4|35556.4|0
1645627100000|2022-02-23 14:38:20|35552.09|35552.09|35529.53|35529.53|35552.09|35552.09|35529.53|35529.53|0
1645627120000|2022-02-23 14:38:40|35525.23|35525.23|35529.53|35529.53|35529.53|35529.53|35525.23|35525.23|0
1645627130000|2022-02-23 14:38:50|35531.31|35531.31|35531.31|35531.31|35531.31|35531.31|35531.31|35531.31|0
1645627140000|2022-02-23 14:39:00|35539.92|35539.92|35539.92|35539.92|35544.23|35544.23|35535.62|35535.62|0
1645627150000|2022-02-23 14:39:10|35535.62|35535.62|35544.23|35544.23|35544.23|35544.23|35527|35527|0
1645627160000|2022-02-23 14:39:20|35548.53|35548.53|35548.53|35548.53|35548.53|35548.53|35548.53|35548.53|0
1645627180000|2022-02-23 14:39:40|35544.23|35544.23|35544.23|35544.23|35544.23|35544.23|35544.23|35544.23|0
1645627190000|2022-02-23 14:39:50|35548.53|35548.53|35548.53|35548.53|35548.53|35548.53|35548.53|35548.53|0
1645627200000|2022-02-23 14:40:00|35544.23|35544.23|35544.23|35544.23|35544.23|35544.23|35544.23|35544.23|0
1645627210000|2022-02-23 14:40:10|35535.62|35535.62|35532.06|35532.06|35539.92|35539.92|35532.06|35532.06|0
1645627220000|2022-02-23 14:40:20|35528.51|35528.51|35528.51|35528.51|35528.51|35528.51|35528.51|35528.51|0
1645627240000|2022-02-23 14:40:40|35545.73|35545.73|35551.06|35551.06|35553.59|35553.59|35544.98|35544.98|0
1645627250000|2022-02-23 14:40:50|35555.37|35555.37|35552.84|35552.84|35557.15|35557.15|35552.84|35552.84|0
1645627260000|2022-02-23 14:41:00|35548.53|35548.53|35548.53|35548.53|35548.53|35548.53|35548.53|35548.53|0
1645627270000|2022-02-23 14:41:10|35552.84|35552.84|35552.84|35552.84|35552.84|35552.84|35552.84|35552.84|0
1645627280000|2022-02-23 14:41:20|35561.45|35561.45|35570.07|35570.07|35570.07|35570.07|35561.45|35561.45|0
1645627290000|2022-02-23 14:41:30|35565.76|35565.76|35560.43|35560.43|35565.76|35565.76|35560.43|35560.43|0
1645627300000|2022-02-23 14:41:40|35562.21|35562.21|35563.98|35563.98|35565.76|35565.76|35562.21|35562.21|0
1645627310000|2022-02-23 14:41:50|35559.68|35559.68|35568.29|35568.29|35568.29|35568.29|35559.68|35559.68|0
1645627320000|2022-02-23 14:42:00|35559.68|35559.68|35589.82|35589.82|35594.13|35594.13|35559.68|35559.68|0
1645627330000|2022-02-23 14:42:10|35576.9|35576.9|35576.9|35576.9|35576.9|35576.9|35576.9|35576.9|0
1645627340000|2022-02-23 14:42:20|35581.21|35581.21|35572.6|35572.6|35581.21|35581.21|35572.6|35572.6|0
1645627350000|2022-02-23 14:42:30|35576.9|35576.9|35572.6|35572.6|35576.9|35576.9|35572.6|35572.6|0
1645627360000|2022-02-23 14:42:40|35574.37|35574.37|35574.37|35574.37|35574.37|35574.37|35574.37|35574.37|0
1645627370000|2022-02-23 14:42:50|35578.68|35578.68|35578.68|35578.68|35578.68|35578.68|35578.68|35578.68|0
1645627380000|2022-02-23 14:43:00|35582.99|35582.99|35584.76|35584.76|35589.07|35589.07|35582.99|35582.99|0
1645627390000|2022-02-23 14:43:10|35589.07|35589.07|35589.07|35589.07|35589.07|35589.07|35589.07|35589.07|0
1645627410000|2022-02-23 14:43:30|35593.38|35593.38|35597.68|35597.68|35597.68|35597.68|35593.38|35593.38|0
1645627430000|2022-02-23 14:43:50|35606.3|35606.3|35601.99|35601.99|35606.3|35606.3|35601.99|35601.99|0
1645627440000|2022-02-23 14:44:00|35606.3|35606.3|35601.99|35601.99|35606.3|35606.3|35601.99|35601.99|0
1645627450000|2022-02-23 14:44:10|35593.38|35593.38|35601.99|35601.99|35601.99|35601.99|35593.38|35593.38|0
1645627460000|2022-02-23 14:44:20|35610.6|35610.6|35606.3|35606.3|35614.91|35614.91|35606.3|35606.3|0
1645627470000|2022-02-23 14:44:30|35601.99|35601.99|35601.99|35601.99|35601.99|35601.99|35601.99|35601.99|0
1645627490000|2022-02-23 14:44:50|35597.68|35597.68|35606.3|35606.3|35610.6|35610.6|35597.68|35597.68|0
1645627500000|2022-02-23 14:45:00|35616.96|35616.96|35616.96|35616.96|35625.57|35625.57|35616.96|35616.96|0
1645627520000|2022-02-23 14:45:20|35621.27|35621.27|35642.8|35642.8|35642.8|35642.8|35621.27|35621.27|0
1645627530000|2022-02-23 14:45:30|35634.19|35634.19|35647.1|35647.1|35660.02|35660.02|35625.57|35625.57|0
1645627540000|2022-02-23 14:45:40|35651.41|35651.41|35655.72|35655.72|35660.02|35660.02|35647.1|35647.1|0
1645627550000|2022-02-23 14:45:50|35651.41|35651.41|35651.41|35651.41|35660.02|35660.02|35647.1|35647.1|0
1645627560000|2022-02-23 14:46:00|35647.1|35647.1|35657.5|35657.5|35657.5|35657.5|35642.8|35642.8|0
1645627570000|2022-02-23 14:46:10|35653.19|35653.19|35653.19|35653.19|35657.5|35657.5|35653.19|35653.19|0
1645627580000|2022-02-23 14:46:20|35657.5|35657.5|35659.27|35659.27|35663.58|35663.58|35653.19|35653.19|0
1645627590000|2022-02-23 14:46:30|35654.97|35654.97|35652.44|35652.44|35663.58|35663.58|35650.66|35650.66|0
1645627600000|2022-02-23 14:46:40|35656.74|35656.74|35656.74|35656.74|35665.36|35665.36|35656.74|35656.74|0
1645627610000|2022-02-23 14:46:50|35665.36|35665.36|35661.05|35661.05|35669.66|35669.66|35656.74|35656.74|0
1645627620000|2022-02-23 14:47:00|35656.74|35656.74|35652.44|35652.44|35661.05|35661.05|35652.44|35652.44|0
1645627630000|2022-02-23 14:47:10|35661.05|35661.05|35665.36|35665.36|35665.36|35665.36|35661.05|35661.05|0
1645627640000|2022-02-23 14:47:20|35661.05|35661.05|35661.05|35661.05|35661.05|35661.05|35656.74|35656.74|0
1645627650000|2022-02-23 14:47:30|35665.36|35665.36|35654.97|35654.97|35669.66|35669.66|35652.44|35652.44|0
1645627660000|2022-02-23 14:47:40|35659.27|35659.27|35654.97|35654.97|35659.27|35659.27|35654.97|35654.97|0
1645627670000|2022-02-23 14:47:50|35650.66|35650.66|35653.19|35653.19|35667.89|35667.89|35650.66|35650.66|0
1645627680000|2022-02-23 14:48:00|35657.5|35657.5|35649.63|35649.63|35657.5|35657.5|35649.63|35649.63|0
1645627690000|2022-02-23 14:48:10|35653.94|35653.94|35653.94|35653.94|35653.94|35653.94|35653.94|35653.94|0
1645627700000|2022-02-23 14:48:20|35649.63|35649.63|35653.94|35653.94|35653.94|35653.94|35649.63|35649.63|0
1645627710000|2022-02-23 14:48:30|35662.55|35662.55|35658.25|35658.25|35662.55|35662.55|35658.25|35658.25|0
1645627720000|2022-02-23 14:48:40|35653.94|35653.94|35671.17|35671.17|35675.47|35675.47|35653.94|35653.94|0
1645627730000|2022-02-23 14:48:50|35666.86|35666.86|35658.25|35658.25|35675.47|35675.47|35658.25|35658.25|0
1645627740000|2022-02-23 14:49:00|35666.86|35666.86|35653.94|35653.94|35666.86|35666.86|35649.63|35649.63|0
1645627750000|2022-02-23 14:49:10|35645.33|35645.33|35634.94|35634.94|35645.33|35645.33|35630.63|35630.63|0
1645627760000|2022-02-23 14:49:20|35639.24|35639.24|35652.16|35652.16|35652.16|35652.16|35634.94|35634.94|0
1645627770000|2022-02-23 14:49:30|35656.47|35656.47|35656.47|35656.47|35656.47|35656.47|35656.47|35656.47|0
1645627780000|2022-02-23 14:49:40|35647.86|35647.86|35648.61|35648.61|35648.61|35648.61|35640|35640|0
1645627790000|2022-02-23 14:49:50|35644.3|35644.3|35648.61|35648.61|35648.61|35648.61|35644.3|35644.3|0
1645627800000|2022-02-23 14:50:00|35652.92|35652.92|35644.3|35644.3|35652.92|35652.92|35640|35640|0
1645627810000|2022-02-23 14:50:10|35640|35640|35635.69|35635.69|35640|35640|35635.69|35635.69|0
1645627820000|2022-02-23 14:50:20|35640|35640|35644.3|35644.3|35644.3|35644.3|35640|35640|0
1645627830000|2022-02-23 14:50:30|35648.61|35648.61|35646.08|35646.08|35650.39|35650.39|35646.08|35646.08|0
1645627840000|2022-02-23 14:50:40|35650.39|35650.39|35650.39|35650.39|35650.39|35650.39|35650.39|35650.39|0
1645627850000|2022-02-23 14:50:50|35646.08|35646.08|35646.08|35646.08|35646.08|35646.08|35646.08|35646.08|0
1645627880000|2022-02-23 14:51:20|35633.16|35633.16|35633.16|35633.16|35633.16|35633.16|35633.16|35633.16|0
1645627890000|2022-02-23 14:51:30|35637.47|35637.47|35637.47|35637.47|35637.47|35637.47|35637.47|35637.47|0
1645627900000|2022-02-23 14:51:40|35633.16|35633.16|35633.16|35633.16|35633.16|35633.16|35633.16|35633.16|0
1645627910000|2022-02-23 14:51:50|35628.85|35628.85|35628.85|35628.85|35628.85|35628.85|35628.85|35628.85|0
1645627920000|2022-02-23 14:52:00|35627.08|35627.08|35627.83|35627.83|35629.61|35629.61|35625.3|35625.3|0
1645627930000|2022-02-23 14:52:10|35623.52|35623.52|35623.52|35623.52|35623.52|35623.52|35623.52|35623.52|0
1645627940000|2022-02-23 14:52:20|35627.83|35627.83|35627.83|35627.83|35627.83|35627.83|35627.83|35627.83|0
1645627950000|2022-02-23 14:52:30|35636.44|35636.44|35636.44|35636.44|35636.44|35636.44|35636.44|35636.44|0
1645627960000|2022-02-23 14:52:40|35632.14|35632.14|35632.14|35632.14|35632.14|35632.14|35627.83|35627.83|0
1645627970000|2022-02-23 14:52:50|35636.44|35636.44|35636.44|35636.44|35636.44|35636.44|35636.44|35636.44|0
1645627980000|2022-02-23 14:53:00|35632.14|35632.14|35632.14|35632.14|35632.14|35632.14|35632.14|35632.14|0
1645628000000|2022-02-23 14:53:20|35623.52|35623.52|35626.05|35626.05|35630.36|35630.36|35623.52|35623.52|0
1645628010000|2022-02-23 14:53:30|35624.27|35624.27|35622.5|35622.5|35624.27|35624.27|35622.5|35622.5|0
1645628020000|2022-02-23 14:53:40|35613.88|35613.88|35613.88|35613.88|35613.88|35613.88|35613.88|35613.88|0
1645628030000|2022-02-23 14:53:50|35609.58|35609.58|35609.58|35609.58|35609.58|35609.58|35600.96|35600.96|0
1645628040000|2022-02-23 14:54:00|35605.27|35605.27|35596.66|35596.66|35605.27|35605.27|35596.66|35596.66|0
1645628070000|2022-02-23 14:54:30|35592.35|35592.35|35592.35|35592.35|35592.35|35592.35|35592.35|35592.35|0
1645628080000|2022-02-23 14:54:40|35583.74|35583.74|35577.66|35577.66|35583.74|35583.74|35570.82|35570.82|0
1645628090000|2022-02-23 14:54:50|35573.35|35573.35|35569.04|35569.04|35573.35|35573.35|35569.04|35569.04|0
1645628100000|2022-02-23 14:55:00|35573.35|35573.35|35569.04|35569.04|35573.35|35573.35|35569.04|35569.04|0
1645628110000|2022-02-23 14:55:10|35573.35|35573.35|35586.27|35586.27|35586.27|35586.27|35573.35|35573.35|0
1645628130000|2022-02-23 14:55:30|35590.57|35590.57|35586.27|35586.27|35590.57|35590.57|35586.27|35586.27|0
1645628140000|2022-02-23 14:55:40|35590.57|35590.57|35596.66|35596.66|35596.66|35596.66|35590.57|35590.57|0
1645628160000|2022-02-23 14:56:00|35592.35|35592.35|35592.35|35592.35|35592.35|35592.35|35592.35|35592.35|0
1645628180000|2022-02-23 14:56:20|35596.66|35596.66|35592.35|35592.35|35596.66|35596.66|35592.35|35592.35|0
1645628190000|2022-02-23 14:56:30|35596.66|35596.66|35605.27|35605.27|35605.27|35605.27|35596.66|35596.66|0
1645628210000|2022-02-23 14:56:50|35608.83|35608.83|35608.83|35608.83|35608.83|35608.83|35608.83|35608.83|0
1645628220000|2022-02-23 14:57:00|35600.21|35600.21|35604.52|35604.52|35604.52|35604.52|35600.21|35600.21|0
1645628240000|2022-02-23 14:57:20|35602.74|35602.74|35602.74|35602.74|35602.74|35602.74|35602.74|35602.74|0
1645628250000|2022-02-23 14:57:30|35598.44|35598.44|35598.44|35598.44|35598.44|35598.44|35598.44|35598.44|0
1645628260000|2022-02-23 14:57:40|35602.74|35602.74|35607.05|35607.05|35611.35|35611.35|35602.74|35602.74|0
1645628270000|2022-02-23 14:57:50|35615.66|35615.66|35617.44|35617.44|35617.44|35617.44|35615.66|35615.66|0
1645628280000|2022-02-23 14:58:00|35621.75|35621.75|35626.05|35626.05|35626.05|35626.05|35621.75|35621.75|0
1645628290000|2022-02-23 14:58:10|35621.75|35621.75|35617.44|35617.44|35621.75|35621.75|35617.44|35617.44|0
1645628300000|2022-02-23 14:58:20|35626.05|35626.05|35626.05|35626.05|35626.05|35626.05|35626.05|35626.05|0
1645628310000|2022-02-23 14:58:30|35621.75|35621.75|35617.44|35617.44|35621.75|35621.75|35617.44|35617.44|0
1645628330000|2022-02-23 14:58:50|35608.83|35608.83|35608.83|35608.83|35608.83|35608.83|35608.83|35608.83|0
1645628340000|2022-02-23 14:59:00|35595.91|35595.91|35595.91|35595.91|35595.91|35595.91|35590.57|35590.57|0
1645628350000|2022-02-23 14:59:10|35574.37|35574.37|35587.29|35587.29|35587.29|35587.29|35574.37|35574.37|0
1645628360000|2022-02-23 14:59:20|35591.6|35591.6|35581.96|35581.96|35591.6|35591.6|35581.96|35581.96|0
1645628380000|2022-02-23 14:59:40|35573.35|35573.35|35573.35|35573.35|35573.35|35573.35|35573.35|35573.35|0
1645628390000|2022-02-23 14:59:50|35581.96|35581.96|35581.96|35581.96|35581.96|35581.96|35573.35|35573.35|0
1645628400000|2022-02-23 15:00:00|35580.18|35580.18|35574.1|35574.1|35580.18|35580.18|35571.57|35571.57|0
1645628410000|2022-02-23 15:00:10|35578.41|35578.41|35591.33|35591.33|35591.33|35591.33|35578.41|35578.41|0
1645628420000|2022-02-23 15:00:20|35582.71|35582.71|35578.41|35578.41|35582.71|35582.71|35578.41|35578.41|0
1645628440000|2022-02-23 15:00:40|35574.1|35574.1|35565.49|35565.49|35574.1|35574.1|35565.49|35565.49|0
1645628470000|2022-02-23 15:01:10|35567.27|35567.27|35575.88|35575.88|35575.88|35575.88|35567.27|35567.27|0
1645628480000|2022-02-23 15:01:20|35580.18|35580.18|35580.18|35580.18|35580.18|35580.18|35580.18|35580.18|0
1645628500000|2022-02-23 15:01:40|35575.88|35575.88|35571.57|35571.57|35575.88|35575.88|35571.57|35571.57|0
1645628510000|2022-02-23 15:01:50|35575.88|35575.88|35580.18|35580.18|35580.18|35580.18|35575.88|35575.88|0
1645628520000|2022-02-23 15:02:00|35567.27|35567.27|35567.27|35567.27|35567.27|35567.27|35567.27|35567.27|0
1645628540000|2022-02-23 15:02:20|35571.57|35571.57|35575.88|35575.88|35575.88|35575.88|35571.57|35571.57|0
1645628550000|2022-02-23 15:02:30|35580.18|35580.18|35580.18|35580.18|35580.18|35580.18|35580.18|35580.18|0
1645628560000|2022-02-23 15:02:40|35588.05|35588.05|35583.74|35583.74|35588.05|35588.05|35583.74|35583.74|0
1645628570000|2022-02-23 15:02:50|35588.05|35588.05|35583.74|35583.74|35588.05|35588.05|35583.74|35583.74|0
1645628580000|2022-02-23 15:03:00|35588.05|35588.05|35588.05|35588.05|35588.05|35588.05|35588.05|35588.05|0
1645628590000|2022-02-23 15:03:10|35592.35|35592.35|35583.74|35583.74|35592.35|35592.35|35583.74|35583.74|0
1645628600000|2022-02-23 15:03:20|35579.43|35579.43|35579.43|35579.43|35579.43|35579.43|35579.43|35579.43|0
1645628610000|2022-02-23 15:03:30|35570.82|35570.82|35570.82|35570.82|35570.82|35570.82|35570.82|35570.82|0
1645628630000|2022-02-23 15:03:50|35566.51|35566.51|35566.51|35566.51|35566.51|35566.51|35566.51|35566.51|0
1645628650000|2022-02-23 15:04:10|35570.82|35570.82|35570.82|35570.82|35575.13|35575.13|35570.82|35570.82|0
1645628690000|2022-02-23 15:04:50|35566.51|35566.51|35577.66|35577.66|35577.66|35577.66|35566.51|35566.51|0
1645628700000|2022-02-23 15:05:00|35569.04|35569.04|35555.1|35555.1|35569.04|35569.04|35555.1|35555.1|0
1645628730000|2022-02-23 15:05:30|35553.32|35553.32|35553.32|35553.32|35553.32|35553.32|35553.32|35553.32|0
1645628740000|2022-02-23 15:05:40|35557.63|35557.63|35559.4|35559.4|35559.4|35559.4|35557.63|35557.63|0
1645628750000|2022-02-23 15:05:50|35563.71|35563.71|35568.02|35568.02|35568.02|35568.02|35563.71|35563.71|0
1645628760000|2022-02-23 15:06:00|35563.71|35563.71|35559.4|35559.4|35563.71|35563.71|35559.4|35559.4|0
1645628770000|2022-02-23 15:06:10|35563.71|35563.71|35569.79|35569.79|35569.79|35569.79|35563.71|35563.71|0
1645628780000|2022-02-23 15:06:20|35565.49|35565.49|35556.87|35556.87|35565.49|35565.49|35556.87|35556.87|0
1645628790000|2022-02-23 15:06:30|35552.57|35552.57|35550.04|35550.04|35554.35|35554.35|35550.04|35550.04|0
1645628810000|2022-02-23 15:06:50|35554.35|35554.35|35554.35|35554.35|35554.35|35554.35|35554.35|35554.35|0
1645628820000|2022-02-23 15:07:00|35558.65|35558.65|35562.96|35562.96|35562.96|35562.96|35558.65|35558.65|0
1645628830000|2022-02-23 15:07:10|35571.57|35571.57|35571.57|35571.57|35571.57|35571.57|35571.57|35571.57|0
1645628870000|2022-02-23 15:07:50|35567.27|35567.27|35567.27|35567.27|35567.27|35567.27|35567.27|35567.27|0
1645628890000|2022-02-23 15:08:10|35571.57|35571.57|35571.57|35571.57|35571.57|35571.57|35571.57|35571.57|0
1645628900000|2022-02-23 15:08:20|35575.88|35575.88|35588.8|35588.8|35588.8|35588.8|35575.88|35575.88|0
1645628910000|2022-02-23 15:08:30|35593.1|35593.1|35590.57|35590.57|35594.88|35594.88|35590.57|35590.57|0
1645628920000|2022-02-23 15:08:40|35581.96|35581.96|35580.18|35580.18|35581.96|35581.96|35580.18|35580.18|0
1645628930000|2022-02-23 15:08:50|35575.88|35575.88|35575.88|35575.88|35575.88|35575.88|35575.88|35575.88|0
1645628950000|2022-02-23 15:09:10|35580.18|35580.18|35580.18|35580.18|35580.18|35580.18|35580.18|35580.18|0
1645628960000|2022-02-23 15:09:20|35575.88|35575.88|35535.34|35535.34|35575.88|35575.88|35526.73|35526.73|0
1645628970000|2022-02-23 15:09:30|35539.65|35539.65|35539.65|35539.65|35539.65|35539.65|35539.65|35539.65|0
1645628980000|2022-02-23 15:09:40|35541.43|35541.43|35539.65|35539.65|35543.96|35543.96|35539.65|35539.65|0
1645628990000|2022-02-23 15:09:50|35543.96|35543.96|35551.82|35551.82|35551.82|35551.82|35543.96|35543.96|0
1645629000000|2022-02-23 15:10:00|35547.51|35547.51|35547.51|35547.51|35551.82|35551.82|35547.51|35547.51|0
1645629010000|2022-02-23 15:10:10|35551.82|35551.82|35556.12|35556.12|35556.12|35556.12|35551.82|35551.82|0
1645629020000|2022-02-23 15:10:20|35564.74|35564.74|35564.74|35564.74|35564.74|35564.74|35564.74|35564.74|0
1645629030000|2022-02-23 15:10:30|35560.43|35560.43|35560.43|35560.43|35560.43|35560.43|35560.43|35560.43|0
1645629060000|2022-02-23 15:11:00|35556.12|35556.12|35556.12|35556.12|35556.12|35556.12|35556.12|35556.12|0
1645629070000|2022-02-23 15:11:10|35560.43|35560.43|35560.43|35560.43|35560.43|35560.43|35560.43|35560.43|0
1645629090000|2022-02-23 15:11:30|35564.74|35564.74|35564.74|35564.74|35564.74|35564.74|35564.74|35564.74|0
1645629100000|2022-02-23 15:11:40|35560.43|35560.43|35560.43|35560.43|35560.43|35560.43|35560.43|35560.43|0
1645629110000|2022-02-23 15:11:50|35551.82|35551.82|35551.82|35551.82|35551.82|35551.82|35551.82|35551.82|0
1645629120000|2022-02-23 15:12:00|35547.51|35547.51|35530.28|35530.28|35547.51|35547.51|35525.98|35525.98|0
1645629130000|2022-02-23 15:12:10|35521.67|35521.67|35513.81|35513.81|35521.67|35521.67|35509.5|35509.5|0
1645629140000|2022-02-23 15:12:20|35505.2|35505.2|35503.42|35503.42|35505.2|35505.2|35503.42|35503.42|0
1645629150000|2022-02-23 15:12:30|35507.73|35507.73|35507.73|35507.73|35507.73|35507.73|35507.73|35507.73|0
1645629160000|2022-02-23 15:12:40|35509.5|35509.5|35505.2|35505.2|35509.5|35509.5|35505.2|35505.2|0
1645629170000|2022-02-23 15:12:50|35500.89|35500.89|35500.89|35500.89|35500.89|35500.89|35500.89|35500.89|0
1645629180000|2022-02-23 15:13:00|35505.2|35505.2|35500.89|35500.89|35505.2|35505.2|35500.89|35500.89|0
1645629190000|2022-02-23 15:13:10|35497.34|35497.34|35497.34|35497.34|35497.34|35497.34|35488.72|35488.72|0
1645629200000|2022-02-23 15:13:20|35501.64|35501.64|35501.64|35501.64|35501.64|35501.64|35501.64|35501.64|0
1645629210000|2022-02-23 15:13:30|35497.34|35497.34|35493.03|35493.03|35497.34|35497.34|35493.03|35493.03|0
1645629220000|2022-02-23 15:13:40|35497.34|35497.34|35501.64|35501.64|35501.64|35501.64|35497.34|35497.34|0
1645629230000|2022-02-23 15:13:50|35503.42|35503.42|35507.73|35507.73|35507.73|35507.73|35503.42|35503.42|0
1645629250000|2022-02-23 15:14:10|35512.03|35512.03|35513.81|35513.81|35513.81|35513.81|35512.03|35512.03|0
1645629270000|2022-02-23 15:14:30|35505.2|35505.2|35505.2|35505.2|35505.2|35505.2|35505.2|35505.2|0
1645629290000|2022-02-23 15:14:50|35500.89|35500.89|35505.2|35505.2|35505.2|35505.2|35500.89|35500.89|0
1645629300000|2022-02-23 15:15:00|35496.58|35496.58|35496.58|35496.58|35496.58|35496.58|35496.58|35496.58|0
1645629310000|2022-02-23 15:15:10|35492.28|35492.28|35492.28|35492.28|35492.28|35492.28|35492.28|35492.28|0
1645629320000|2022-02-23 15:15:20|35496.58|35496.58|35496.58|35496.58|35496.58|35496.58|35496.58|35496.58|0
1645629350000|2022-02-23 15:15:50|35500.89|35500.89|35500.89|35500.89|35500.89|35500.89|35500.89|35500.89|0
1645629360000|2022-02-23 15:16:00|35505.2|35505.2|35500.89|35500.89|35505.2|35505.2|35500.89|35500.89|0
1645629370000|2022-02-23 15:16:10|35496.58|35496.58|35496.58|35496.58|35496.58|35496.58|35496.58|35496.58|0
1645629380000|2022-02-23 15:16:20|35500.89|35500.89|35500.89|35500.89|35500.89|35500.89|35500.89|35500.89|0
1645629420000|2022-02-23 15:17:00|35496.58|35496.58|35500.89|35500.89|35500.89|35500.89|35496.58|35496.58|0
1645629430000|2022-02-23 15:17:10|35505.2|35505.2|35509.5|35509.5|35509.5|35509.5|35505.2|35505.2|0
1645629440000|2022-02-23 15:17:20|35505.2|35505.2|35513.81|35513.81|35513.81|35513.81|35505.2|35505.2|0
1645629460000|2022-02-23 15:17:40|35505.2|35505.2|35505.2|35505.2|35505.2|35505.2|35505.2|35505.2|0
1645629470000|2022-02-23 15:17:50|35496.58|35496.58|35496.58|35496.58|35496.58|35496.58|35496.58|35496.58|0
1645629480000|2022-02-23 15:18:00|35492.28|35492.28|35492.28|35492.28|35492.28|35492.28|35492.28|35492.28|0
1645629490000|2022-02-23 15:18:10|35487.97|35487.97|35484.42|35484.42|35487.97|35487.97|35484.42|35484.42|0
1645629510000|2022-02-23 15:18:30|35488.72|35488.72|35496.58|35496.58|35496.58|35496.58|35488.72|35488.72|0
1645629520000|2022-02-23 15:18:40|35492.28|35492.28|35487.97|35487.97|35492.28|35492.28|35487.97|35487.97|0
1645629530000|2022-02-23 15:18:50|35492.28|35492.28|35492.28|35492.28|35492.28|35492.28|35492.28|35492.28|0
1645629540000|2022-02-23 15:19:00|35490.5|35490.5|35490.5|35490.5|35490.5|35490.5|35490.5|35490.5|0
1645629550000|2022-02-23 15:19:10|35481.89|35481.89|35475.8|35475.8|35481.89|35481.89|35475.8|35475.8|0
1645629560000|2022-02-23 15:19:20|35471.5|35471.5|35471.5|35471.5|35471.5|35471.5|35471.5|35471.5|0
1645629570000|2022-02-23 15:19:30|35462.88|35462.88|35467.19|35467.19|35467.19|35467.19|35462.88|35462.88|0
1645629590000|2022-02-23 15:19:50|35465.41|35465.41|35465.41|35465.41|35465.41|35465.41|35465.41|35465.41|0
1645629600000|2022-02-23 15:20:00|35456.8|35456.8|35456.8|35456.8|35456.8|35456.8|35456.8|35456.8|0
1645629610000|2022-02-23 15:20:10|35448.19|35448.19|35448.19|35448.19|35448.19|35448.19|35448.19|35448.19|0
1645629620000|2022-02-23 15:20:20|35439.57|35439.57|35435.27|35435.27|35439.57|35439.57|35435.27|35435.27|0
1645629640000|2022-02-23 15:20:40|35439.57|35439.57|35437.8|35437.8|35439.57|35439.57|35437.8|35437.8|0
1645629650000|2022-02-23 15:20:50|35433.49|35433.49|35429.18|35429.18|35433.49|35433.49|35429.18|35429.18|0
1645629690000|2022-02-23 15:21:30|35424.88|35424.88|35424.88|35424.88|35424.88|35424.88|35424.88|35424.88|0
1645629710000|2022-02-23 15:21:50|35420.57|35420.57|35420.57|35420.57|35420.57|35420.57|35420.57|35420.57|0
1645629730000|2022-02-23 15:22:10|35416.27|35416.27|35403.35|35403.35|35416.27|35416.27|35403.35|35403.35|0
1645629740000|2022-02-23 15:22:20|35399.04|35399.04|35399.04|35399.04|35399.04|35399.04|35399.04|35399.04|0
1645629750000|2022-02-23 15:22:30|35403.35|35403.35|35407.65|35407.65|35407.65|35407.65|35403.35|35403.35|0
1645629770000|2022-02-23 15:22:50|35399.04|35399.04|35394.73|35394.73|35399.04|35399.04|35390.43|35390.43|0
1645629780000|2022-02-23 15:23:00|35390.43|35390.43|35407.65|35407.65|35411.96|35411.96|35390.43|35390.43|0
1645629790000|2022-02-23 15:23:10|35403.35|35403.35|35403.35|35403.35|35403.35|35403.35|35399.04|35399.04|0
1645629800000|2022-02-23 15:23:20|35407.65|35407.65|35403.35|35403.35|35411.96|35411.96|35403.35|35403.35|0
1645629810000|2022-02-23 15:23:30|35399.04|35399.04|35403.35|35403.35|35403.35|35403.35|35394.73|35394.73|0
1645629820000|2022-02-23 15:23:40|35407.65|35407.65|35403.35|35403.35|35407.65|35407.65|35403.35|35403.35|0
1645629830000|2022-02-23 15:23:50|35399.04|35399.04|35394.73|35394.73|35399.04|35399.04|35394.73|35394.73|0
1645629850000|2022-02-23 15:24:10|35399.04|35399.04|35403.35|35403.35|35403.35|35403.35|35399.04|35399.04|0
1645629860000|2022-02-23 15:24:20|35399.04|35399.04|35383.32|35383.32|35399.04|35399.04|35383.32|35383.32|0
1645629870000|2022-02-23 15:24:30|35381.54|35381.54|35377.23|35377.23|35385.85|35385.85|35377.23|35377.23|0
1645629880000|2022-02-23 15:24:40|35372.93|35372.93|35353.92|35353.92|35372.93|35372.93|35349.62|35349.62|0
1645629890000|2022-02-23 15:24:50|35352.15|35352.15|35352.15|35352.15|35352.15|35352.15|35352.15|35352.15|0
1645629900000|2022-02-23 15:25:00|35353.92|35353.92|35352.9|35352.9|35353.92|35353.92|35348.59|35348.59|0
1645629910000|2022-02-23 15:25:10|35361.51|35361.51|35360.76|35360.76|35365.07|35365.07|35356.45|35356.45|0
1645629920000|2022-02-23 15:25:20|35357.21|35357.21|35352.9|35352.9|35357.21|35357.21|35352.9|35352.9|0
1645629930000|2022-02-23 15:25:30|35354.68|35354.68|35351.12|35351.12|35354.68|35354.68|35351.12|35351.12|0
1645629940000|2022-02-23 15:25:40|35346.82|35346.82|35340.73|35340.73|35346.82|35346.82|35340.73|35340.73|0
1645629950000|2022-02-23 15:25:50|35345.04|35345.04|35349.34|35349.34|35349.34|35349.34|35345.04|35345.04|0
1645629960000|2022-02-23 15:26:00|35351.12|35351.12|35341.48|35341.48|35351.12|35351.12|35334.65|35334.65|0
1645629970000|2022-02-23 15:26:10|35339.71|35339.71|35339.71|35339.71|35339.71|35339.71|35339.71|35339.71|0
1645629980000|2022-02-23 15:26:20|35322.48|35322.48|35322.48|35322.48|35322.48|35322.48|35318.17|35318.17|0
1645629990000|2022-02-23 15:26:30|35318.17|35318.17|35318.17|35318.17|35326.79|35326.79|35318.17|35318.17|0
1645630000000|2022-02-23 15:26:40|35313.87|35313.87|35307.78|35307.78|35313.87|35313.87|35307.78|35307.78|0
1645630010000|2022-02-23 15:26:50|35303.48|35303.48|35303.48|35303.48|35303.48|35303.48|35303.48|35303.48|0
1645630020000|2022-02-23 15:27:00|35305.25|35305.25|35305.25|35305.25|35309.56|35309.56|35300.95|35300.95|0
1645630030000|2022-02-23 15:27:10|35300.95|35300.95|35300.95|35300.95|35305.25|35305.25|35300.95|35300.95|0
1645630040000|2022-02-23 15:27:20|35302.73|35302.73|35298.42|35298.42|35302.73|35302.73|35298.42|35298.42|0
1645630050000|2022-02-23 15:27:30|35302.73|35302.73|35311.34|35311.34|35311.34|35311.34|35302.73|35302.73|0
1645630060000|2022-02-23 15:27:40|35307.03|35307.03|35307.03|35307.03|35307.03|35307.03|35307.03|35307.03|0
1645630070000|2022-02-23 15:27:50|35311.34|35311.34|35311.34|35311.34|35311.34|35311.34|35311.34|35311.34|0
1645630080000|2022-02-23 15:28:00|35315.65|35315.65|35311.34|35311.34|35315.65|35315.65|35311.34|35311.34|0
1645630090000|2022-02-23 15:28:10|35307.03|35307.03|35307.03|35307.03|35307.03|35307.03|35307.03|35307.03|0
1645630100000|2022-02-23 15:28:20|35308.81|35308.81|35317.42|35317.42|35317.42|35317.42|35308.81|35308.81|0
1645630110000|2022-02-23 15:28:30|35321.73|35321.73|35326.04|35326.04|35326.04|35326.04|35321.73|35321.73|0
1645630120000|2022-02-23 15:28:40|35330.34|35330.34|35330.34|35330.34|35330.34|35330.34|35330.34|35330.34|0
1645630140000|2022-02-23 15:29:00|35334.65|35334.65|35338.95|35338.95|35338.95|35338.95|35334.65|35334.65|0
1645630150000|2022-02-23 15:29:10|35343.26|35343.26|35347.57|35347.57|35347.57|35347.57|35343.26|35343.26|0
1645630160000|2022-02-23 15:29:20|35351.12|35351.12|35348.59|35348.59|35352.9|35352.9|35348.59|35348.59|0
1645630200000|2022-02-23 15:30:00|35344.29|35344.29|35338.2|35338.2|35348.59|35348.59|35338.2|35338.2|0
1645630230000|2022-02-23 15:30:30|35342.51|35342.51|35367.6|35367.6|35367.6|35367.6|35342.51|35342.51|0
1645630240000|2022-02-23 15:30:40|35371.9|35371.9|35363.29|35363.29|35371.9|35371.9|35363.29|35363.29|0
1645630260000|2022-02-23 15:31:00|35354.68|35354.68|35358.98|35358.98|35358.98|35358.98|35354.68|35354.68|0
1645630270000|2022-02-23 15:31:10|35371.9|35371.9|35371.9|35371.9|35371.9|35371.9|35371.9|35371.9|0
1645630280000|2022-02-23 15:31:20|35376.21|35376.21|35380.52|35380.52|35380.52|35380.52|35376.21|35376.21|0
1645630290000|2022-02-23 15:31:30|35376.21|35376.21|35376.21|35376.21|35376.21|35376.21|35376.21|35376.21|0
1645630300000|2022-02-23 15:31:40|35371.9|35371.9|35367.6|35367.6|35371.9|35371.9|35367.6|35367.6|0
1645630310000|2022-02-23 15:31:50|35365.82|35365.82|35365.82|35365.82|35365.82|35365.82|35365.82|35365.82|0
1645630320000|2022-02-23 15:32:00|35370.13|35370.13|35365.82|35365.82|35370.13|35370.13|35365.82|35365.82|0
1645630340000|2022-02-23 15:32:20|35374.43|35374.43|35374.43|35374.43|35374.43|35374.43|35374.43|35374.43|0
1645630370000|2022-02-23 15:32:50|35378.74|35378.74|35384.07|35384.07|35384.07|35384.07|35378.74|35378.74|0
1645630380000|2022-02-23 15:33:00|35388.38|35388.38|35384.07|35384.07|35388.38|35388.38|35384.07|35384.07|0
1645630400000|2022-02-23 15:33:20|35385.85|35385.85|35385.85|35385.85|35385.85|35385.85|35385.85|35385.85|0
1645630420000|2022-02-23 15:33:40|35381.54|35381.54|35372.93|35372.93|35381.54|35381.54|35372.93|35372.93|0
1645630440000|2022-02-23 15:34:00|35377.23|35377.23|35377.23|35377.23|35377.23|35377.23|35377.23|35377.23|0
1645630480000|2022-02-23 15:34:40|35372.93|35372.93|35377.23|35377.23|35377.23|35377.23|35372.93|35372.93|0
1645630500000|2022-02-23 15:35:00|35381.54|35381.54|35387.62|35387.62|35391.93|35391.93|35381.54|35381.54|0
1645630520000|2022-02-23 15:35:20|35383.32|35383.32|35387.62|35387.62|35387.62|35387.62|35383.32|35383.32|0
1645630540000|2022-02-23 15:35:40|35383.32|35383.32|35383.32|35383.32|35383.32|35383.32|35383.32|35383.32|0
1645630550000|2022-02-23 15:35:50|35387.62|35387.62|35387.62|35387.62|35387.62|35387.62|35387.62|35387.62|0
1645630560000|2022-02-23 15:36:00|35383.32|35383.32|35387.62|35387.62|35387.62|35387.62|35383.32|35383.32|0
1645630580000|2022-02-23 15:36:20|35383.32|35383.32|35383.32|35383.32|35383.32|35383.32|35383.32|35383.32|0
1645630590000|2022-02-23 15:36:30|35379.01|35379.01|35379.01|35379.01|35379.01|35379.01|35379.01|35379.01|0
1645630610000|2022-02-23 15:36:50|35383.32|35383.32|35383.32|35383.32|35383.32|35383.32|35383.32|35383.32|0
1645630620000|2022-02-23 15:37:00|35379.01|35379.01|35379.01|35379.01|35379.01|35379.01|35379.01|35379.01|0
1645630630000|2022-02-23 15:37:10|35383.32|35383.32|35391.93|35391.93|35391.93|35391.93|35383.32|35383.32|0
1645630640000|2022-02-23 15:37:20|35396.24|35396.24|35396.24|35396.24|35396.24|35396.24|35396.24|35396.24|0
1645630650000|2022-02-23 15:37:30|35391.93|35391.93|35391.93|35391.93|35391.93|35391.93|35391.93|35391.93|0
1645630680000|2022-02-23 15:38:00|35396.24|35396.24|35396.24|35396.24|35396.24|35396.24|35396.24|35396.24|0
1645630690000|2022-02-23 15:38:10|35400.54|35400.54|35396.24|35396.24|35400.54|35400.54|35396.24|35396.24|0
1645630700000|2022-02-23 15:38:20|35391.93|35391.93|35387.62|35387.62|35391.93|35391.93|35387.62|35387.62|0
1645630710000|2022-02-23 15:38:30|35391.93|35391.93|35391.93|35391.93|35391.93|35391.93|35391.93|35391.93|0
1645630730000|2022-02-23 15:38:50|35387.62|35387.62|35383.32|35383.32|35387.62|35387.62|35383.32|35383.32|0
1645630740000|2022-02-23 15:39:00|35381.54|35381.54|35385.85|35385.85|35385.85|35385.85|35381.54|35381.54|0
1645630770000|2022-02-23 15:39:30|35398.77|35398.77|35398.77|35398.77|35398.77|35398.77|35398.77|35398.77|0
1645630790000|2022-02-23 15:39:50|35403.07|35403.07|35403.07|35403.07|35403.07|35403.07|35403.07|35403.07|0
1645630810000|2022-02-23 15:40:10|35407.38|35407.38|35407.38|35407.38|35407.38|35407.38|35407.38|35407.38|0
1645630820000|2022-02-23 15:40:20|35390.15|35390.15|35390.15|35390.15|35390.15|35390.15|35390.15|35390.15|0
1645630830000|2022-02-23 15:40:30|35394.46|35394.46|35390.15|35390.15|35394.46|35394.46|35390.15|35390.15|0
1645630850000|2022-02-23 15:40:50|35385.85|35385.85|35385.85|35385.85|35385.85|35385.85|35385.85|35385.85|0
1645630890000|2022-02-23 15:41:30|35381.54|35381.54|35377.23|35377.23|35381.54|35381.54|35377.23|35377.23|0
1645630900000|2022-02-23 15:41:40|35381.54|35381.54|35381.54|35381.54|35381.54|35381.54|35381.54|35381.54|0
1645630910000|2022-02-23 15:41:50|35379.76|35379.76|35379.76|35379.76|35379.76|35379.76|35379.76|35379.76|0
1645630930000|2022-02-23 15:42:10|35384.07|35384.07|35384.07|35384.07|35384.07|35384.07|35384.07|35384.07|0
1645630940000|2022-02-23 15:42:20|35388.38|35388.38|35384.82|35384.82|35388.38|35388.38|35384.82|35384.82|0
1645630950000|2022-02-23 15:42:30|35380.52|35380.52|35380.52|35380.52|35380.52|35380.52|35380.52|35380.52|0
1645630960000|2022-02-23 15:42:40|35384.82|35384.82|35380.52|35380.52|35384.82|35384.82|35380.52|35380.52|0
1645630970000|2022-02-23 15:42:50|35382.29|35382.29|35382.29|35382.29|35382.29|35382.29|35382.29|35382.29|0
1645631010000|2022-02-23 15:43:30|35390.91|35390.91|35390.91|35390.91|35390.91|35390.91|35386.6|35386.6|0
1645631020000|2022-02-23 15:43:40|35389.13|35389.13|35389.13|35389.13|35389.13|35389.13|35389.13|35389.13|0
1645631030000|2022-02-23 15:43:50|35390.91|35390.91|35386.6|35386.6|35390.91|35390.91|35386.6|35386.6|0
1645631050000|2022-02-23 15:44:10|35382.29|35382.29|35380.52|35380.52|35382.29|35382.29|35380.52|35380.52|0
1645631060000|2022-02-23 15:44:20|35376.21|35376.21|35367.6|35367.6|35376.21|35376.21|35367.6|35367.6|0
1645631070000|2022-02-23 15:44:30|35371.9|35371.9|35382.29|35382.29|35382.29|35382.29|35371.9|35371.9|0
1645631100000|2022-02-23 15:45:00|35386.6|35386.6|35390.91|35390.91|35390.91|35390.91|35386.6|35386.6|0
1645631110000|2022-02-23 15:45:10|35395.21|35395.21|35377.99|35377.99|35395.21|35395.21|35377.99|35377.99|0
1645631120000|2022-02-23 15:45:20|35382.29|35382.29|35382.29|35382.29|35382.29|35382.29|35382.29|35382.29|0
1645631140000|2022-02-23 15:45:40|35377.99|35377.99|35377.99|35377.99|35377.99|35377.99|35377.99|35377.99|0
1645631150000|2022-02-23 15:45:50|35382.29|35382.29|35384.07|35384.07|35384.07|35384.07|35382.29|35382.29|0
1645631160000|2022-02-23 15:46:00|35379.76|35379.76|35379.76|35379.76|35379.76|35379.76|35379.76|35379.76|0
1645631180000|2022-02-23 15:46:20|35384.07|35384.07|35388.38|35388.38|35388.38|35388.38|35384.07|35384.07|0
1645631190000|2022-02-23 15:46:30|35392.68|35392.68|35396.99|35396.99|35396.99|35396.99|35392.68|35392.68|0
1645631200000|2022-02-23 15:46:40|35405.6|35405.6|35401.3|35401.3|35405.6|35405.6|35401.3|35401.3|0
1645631210000|2022-02-23 15:46:50|35405.6|35405.6|35405.6|35405.6|35405.6|35405.6|35405.6|35405.6|0
1645631230000|2022-02-23 15:47:10|35409.91|35409.91|35420.3|35420.3|35424.61|35424.61|35409.91|35409.91|0
1645631240000|2022-02-23 15:47:20|35415.99|35415.99|35415.99|35415.99|35415.99|35415.99|35415.99|35415.99|0
1645631250000|2022-02-23 15:47:30|35407.38|35407.38|35407.38|35407.38|35407.38|35407.38|35407.38|35407.38|0
1645631270000|2022-02-23 15:47:50|35411.69|35411.69|35413.46|35413.46|35413.46|35413.46|35411.69|35411.69|0
1645631280000|2022-02-23 15:48:00|35409.16|35409.16|35403.07|35403.07|35409.16|35409.16|35403.07|35403.07|0
1645631290000|2022-02-23 15:48:10|35398.77|35398.77|35398.77|35398.77|35398.77|35398.77|35398.77|35398.77|0
1645631300000|2022-02-23 15:48:20|35403.07|35403.07|35409.16|35409.16|35409.16|35409.16|35403.07|35403.07|0
1645631330000|2022-02-23 15:48:50|35413.46|35413.46|35411.69|35411.69|35413.46|35413.46|35411.69|35411.69|0
1645631360000|2022-02-23 15:49:20|35409.91|35409.91|35409.91|35409.91|35409.91|35409.91|35409.91|35409.91|0
1645631370000|2022-02-23 15:49:30|35414.22|35414.22|35430.69|35430.69|35430.69|35430.69|35414.22|35414.22|0
1645631380000|2022-02-23 15:49:40|35439.3|35439.3|35439.3|35439.3|35439.3|35439.3|35439.3|35439.3|0
1645631390000|2022-02-23 15:49:50|35443.61|35443.61|35443.61|35443.61|35452.22|35452.22|35443.61|35443.61|0
1645631400000|2022-02-23 15:50:00|35439.3|35439.3|35443.61|35443.61|35443.61|35443.61|35439.3|35439.3|0
1645631430000|2022-02-23 15:50:30|35447.91|35447.91|35447.91|35447.91|35447.91|35447.91|35447.91|35447.91|0
1645631450000|2022-02-23 15:50:50|35452.22|35452.22|35452.22|35452.22|35452.22|35452.22|35452.22|35452.22|0
1645631460000|2022-02-23 15:51:00|35447.91|35447.91|35456.53|35456.53|35456.53|35456.53|35447.91|35447.91|0
1645631470000|2022-02-23 15:51:10|35458.3|35458.3|35458.3|35458.3|35460.08|35460.08|35458.3|35458.3|0
1645631480000|2022-02-23 15:51:20|35462.61|35462.61|35462.61|35462.61|35462.61|35462.61|35462.61|35462.61|0
1645631490000|2022-02-23 15:51:30|35466.92|35466.92|35458.3|35458.3|35466.92|35466.92|35458.3|35458.3|0
1645631510000|2022-02-23 15:51:50|35454|35454|35445.39|35445.39|35454|35454|35445.39|35445.39|0
1645631540000|2022-02-23 15:52:20|35436.77|35436.77|35435|35435|35436.77|35436.77|35435|35435|0
1645631570000|2022-02-23 15:52:50|35430.69|35430.69|35426.38|35426.38|35430.69|35430.69|35426.38|35426.38|0
1645631580000|2022-02-23 15:53:00|35422.08|35422.08|35420.3|35420.3|35422.08|35422.08|35420.3|35420.3|0
1645631600000|2022-02-23 15:53:20|35424.61|35424.61|35433.22|35433.22|35433.22|35433.22|35424.61|35424.61|0
1645631610000|2022-02-23 15:53:30|35431.44|35431.44|35431.44|35431.44|35431.44|35431.44|35431.44|35431.44|0
1645631620000|2022-02-23 15:53:40|35427.13|35427.13|35427.13|35427.13|35427.13|35427.13|35427.13|35427.13|0
1645631630000|2022-02-23 15:53:50|35422.83|35422.83|35427.13|35427.13|35427.13|35427.13|35422.83|35422.83|0
1645631650000|2022-02-23 15:54:10|35422.83|35422.83|35422.83|35422.83|35422.83|35422.83|35422.83|35422.83|0
1645631660000|2022-02-23 15:54:20|35418.52|35418.52|35418.52|35418.52|35418.52|35418.52|35414.22|35414.22|0
1645631670000|2022-02-23 15:54:30|35422.83|35422.83|35422.83|35422.83|35422.83|35422.83|35422.83|35422.83|0
1645631690000|2022-02-23 15:54:50|35427.13|35427.13|35431.44|35431.44|35431.44|35431.44|35427.13|35427.13|0
1645631700000|2022-02-23 15:55:00|35427.13|35427.13|35427.13|35427.13|35427.13|35427.13|35427.13|35427.13|0
1645631720000|2022-02-23 15:55:20|35431.44|35431.44|35435.75|35435.75|35440.05|35440.05|35431.44|35431.44|0
1645631730000|2022-02-23 15:55:30|35431.44|35431.44|35427.13|35427.13|35431.44|35431.44|35427.13|35427.13|0
1645631740000|2022-02-23 15:55:40|35431.44|35431.44|35427.13|35427.13|35431.44|35431.44|35427.13|35427.13|0
1645631750000|2022-02-23 15:55:50|35431.44|35431.44|35427.13|35427.13|35431.44|35431.44|35427.13|35427.13|0
1645631780000|2022-02-23 15:56:20|35431.44|35431.44|35431.44|35431.44|35431.44|35431.44|35431.44|35431.44|0
1645631790000|2022-02-23 15:56:30|35427.13|35427.13|35427.13|35427.13|35427.13|35427.13|35427.13|35427.13|0
1645631800000|2022-02-23 15:56:40|35431.44|35431.44|35431.44|35431.44|35431.44|35431.44|35431.44|35431.44|0
1645631810000|2022-02-23 15:56:50|35435.75|35435.75|35440.05|35440.05|35440.05|35440.05|35435.75|35435.75|0
1645631820000|2022-02-23 15:57:00|35435.75|35435.75|35431.44|35431.44|35435.75|35435.75|35431.44|35431.44|0
1645631890000|2022-02-23 15:58:10|35435.75|35435.75|35440.05|35440.05|35440.05|35440.05|35435.75|35435.75|0
1645631900000|2022-02-23 15:58:20|35431.44|35431.44|35427.13|35427.13|35431.44|35431.44|35427.13|35427.13|0
1645631910000|2022-02-23 15:58:30|35431.44|35431.44|35431.44|35431.44|35431.44|35431.44|35431.44|35431.44|0
1645631920000|2022-02-23 15:58:40|35435.75|35435.75|35437.52|35437.52|35437.52|35437.52|35435.75|35435.75|0
1645631930000|2022-02-23 15:58:50|35433.22|35433.22|35431.44|35431.44|35433.22|35433.22|35431.44|35431.44|0
1645631950000|2022-02-23 15:59:10|35427.13|35427.13|35427.13|35427.13|35427.13|35427.13|35427.13|35427.13|0
1645631970000|2022-02-23 15:59:30|35431.44|35431.44|35433.97|35433.97|35435.75|35435.75|35431.44|35431.44|0
1645631980000|2022-02-23 15:59:40|35429.66|35429.66|35427.89|35427.89|35429.66|35429.66|35427.89|35427.89|0
1645631990000|2022-02-23 15:59:50|35419.27|35419.27|35419.27|35419.27|35419.27|35419.27|35419.27|35419.27|0
1645632000000|2022-02-23 16:00:00|35410.66|35410.66|35408.88|35408.88|35410.66|35410.66|35402.8|35402.8|0
1645632030000|2022-02-23 16:00:30|35400.27|35400.27|35391.66|35391.66|35400.27|35400.27|35391.66|35391.66|0
1645632050000|2022-02-23 16:00:50|35395.96|35395.96|35408.88|35408.88|35408.88|35408.88|35391.66|35391.66|0
1645632060000|2022-02-23 16:01:00|35410.66|35410.66|35421.05|35421.05|35421.05|35421.05|35410.66|35410.66|0
1645632070000|2022-02-23 16:01:10|35425.36|35425.36|35421.05|35421.05|35425.36|35425.36|35421.05|35421.05|0
1645632080000|2022-02-23 16:01:20|35412.44|35412.44|35412.44|35412.44|35412.44|35412.44|35412.44|35412.44|0
1645632090000|2022-02-23 16:01:30|35408.13|35408.13|35403.82|35403.82|35408.13|35408.13|35403.82|35403.82|0
1645632110000|2022-02-23 16:01:50|35399.52|35399.52|35399.52|35399.52|35399.52|35399.52|35399.52|35399.52|0
1645632130000|2022-02-23 16:02:10|35393.43|35393.43|35389.13|35389.13|35393.43|35393.43|35389.13|35389.13|0
1645632170000|2022-02-23 16:02:50|35393.43|35393.43|35402.05|35402.05|35402.05|35402.05|35393.43|35393.43|0
1645632180000|2022-02-23 16:03:00|35393.43|35393.43|35393.43|35393.43|35393.43|35393.43|35393.43|35393.43|0
1645632190000|2022-02-23 16:03:10|35389.13|35389.13|35389.13|35389.13|35389.13|35389.13|35389.13|35389.13|0
1645632220000|2022-02-23 16:03:40|35393.43|35393.43|35393.43|35393.43|35393.43|35393.43|35393.43|35393.43|0
1645632230000|2022-02-23 16:03:50|35402.05|35402.05|35397.74|35397.74|35402.05|35402.05|35397.74|35397.74|0
1645632240000|2022-02-23 16:04:00|35394.19|35394.19|35387.35|35387.35|35395.96|35395.96|35387.35|35387.35|0
1645632260000|2022-02-23 16:04:20|35391.66|35391.66|35393.43|35393.43|35393.43|35393.43|35391.66|35391.66|0
1645632270000|2022-02-23 16:04:30|35397.74|35397.74|35397.74|35397.74|35397.74|35397.74|35397.74|35397.74|0
1645632300000|2022-02-23 16:05:00|35393.43|35393.43|35393.43|35393.43|35393.43|35393.43|35393.43|35393.43|0
1645632310000|2022-02-23 16:05:10|35389.13|35389.13|35375.18|35375.18|35389.13|35389.13|35375.18|35375.18|0
1645632320000|2022-02-23 16:05:20|35370.88|35370.88|35362.26|35362.26|35370.88|35370.88|35362.26|35362.26|0
1645632330000|2022-02-23 16:05:30|35357.96|35357.96|35362.26|35362.26|35362.26|35362.26|35357.96|35357.96|0
1645632350000|2022-02-23 16:05:50|35365.82|35365.82|35365.82|35365.82|35365.82|35365.82|35365.82|35365.82|0
1645632360000|2022-02-23 16:06:00|35370.13|35370.13|35365.82|35365.82|35370.13|35370.13|35365.82|35365.82|0
1645632370000|2022-02-23 16:06:10|35361.51|35361.51|35364.04|35364.04|35364.04|35364.04|35359.74|35359.74|0
1645632380000|2022-02-23 16:06:20|35359.74|35359.74|35359.74|35359.74|35359.74|35359.74|35359.74|35359.74|0
1645632400000|2022-02-23 16:06:40|35355.43|35355.43|35359.74|35359.74|35359.74|35359.74|35355.43|35355.43|0
1645632410000|2022-02-23 16:06:50|35361.51|35361.51|35365.82|35365.82|35365.82|35365.82|35361.51|35361.51|0
1645632420000|2022-02-23 16:07:00|35370.13|35370.13|35374.43|35374.43|35374.43|35374.43|35370.13|35370.13|0
1645632430000|2022-02-23 16:07:10|35378.74|35378.74|35378.74|35378.74|35378.74|35378.74|35378.74|35378.74|0
1645632450000|2022-02-23 16:07:30|35383.04|35383.04|35378.74|35378.74|35383.04|35383.04|35378.74|35378.74|0
1645632460000|2022-02-23 16:07:40|35370.13|35370.13|35370.13|35370.13|35370.13|35370.13|35370.13|35370.13|0
1645632480000|2022-02-23 16:08:00|35374.43|35374.43|35374.43|35374.43|35374.43|35374.43|35374.43|35374.43|0
1645632500000|2022-02-23 16:08:20|35372.65|35372.65|35372.65|35372.65|35372.65|35372.65|35372.65|35372.65|0
1645632510000|2022-02-23 16:08:30|35364.04|35364.04|35364.04|35364.04|35364.04|35364.04|35364.04|35364.04|0
1645632530000|2022-02-23 16:08:50|35365.82|35365.82|35365.82|35365.82|35365.82|35365.82|35365.82|35365.82|0
1645632580000|2022-02-23 16:09:40|35370.13|35370.13|35370.13|35370.13|35370.13|35370.13|35370.13|35370.13|0
1645632590000|2022-02-23 16:09:50|35374.43|35374.43|35383.04|35383.04|35383.04|35383.04|35374.43|35374.43|0
1645632630000|2022-02-23 16:10:30|35378.74|35378.74|35368.35|35368.35|35378.74|35378.74|35368.35|35368.35|0
1645632640000|2022-02-23 16:10:40|35372.65|35372.65|35370.88|35370.88|35376.96|35376.96|35370.88|35370.88|0
1645632650000|2022-02-23 16:10:50|35375.18|35375.18|35378.74|35378.74|35378.74|35378.74|35375.18|35375.18|0
1645632660000|2022-02-23 16:11:00|35383.04|35383.04|35383.04|35383.04|35383.04|35383.04|35383.04|35383.04|0
1645632670000|2022-02-23 16:11:10|35378.74|35378.74|35387.35|35387.35|35387.35|35387.35|35378.74|35378.74|0
1645632680000|2022-02-23 16:11:20|35383.04|35383.04|35383.04|35383.04|35383.04|35383.04|35383.04|35383.04|0
1645632720000|2022-02-23 16:12:00|35391.66|35391.66|35395.96|35395.96|35395.96|35395.96|35391.66|35391.66|0
1645632740000|2022-02-23 16:12:20|35400.27|35400.27|35400.27|35400.27|35404.58|35404.58|35400.27|35400.27|0
1645632760000|2022-02-23 16:12:40|35395.96|35395.96|35395.96|35395.96|35395.96|35395.96|35395.96|35395.96|0
1645632780000|2022-02-23 16:13:00|35400.27|35400.27|35408.88|35408.88|35408.88|35408.88|35400.27|35400.27|0
1645632790000|2022-02-23 16:13:10|35400.27|35400.27|35404.58|35404.58|35404.58|35404.58|35400.27|35400.27|0
1645632820000|2022-02-23 16:13:40|35408.88|35408.88|35413.19|35413.19|35413.19|35413.19|35408.88|35408.88|0
1645632830000|2022-02-23 16:13:50|35408.88|35408.88|35414.97|35414.97|35414.97|35414.97|35408.88|35408.88|0
1645632840000|2022-02-23 16:14:00|35418.52|35418.52|35427.13|35427.13|35427.13|35427.13|35418.52|35418.52|0
1645632850000|2022-02-23 16:14:10|35425.36|35425.36|35429.66|35429.66|35429.66|35429.66|35425.36|35425.36|0
1645632860000|2022-02-23 16:14:20|35433.97|35433.97|35435.75|35435.75|35435.75|35435.75|35433.97|35433.97|0
1645632870000|2022-02-23 16:14:30|35431.44|35431.44|35427.13|35427.13|35431.44|35431.44|35422.83|35422.83|0
1645632890000|2022-02-23 16:14:50|35431.44|35431.44|35431.44|35431.44|35431.44|35431.44|35427.13|35427.13|0
1645632900000|2022-02-23 16:15:00|35429.66|35429.66|35425.36|35425.36|35429.66|35429.66|35421.05|35421.05|0
1645632910000|2022-02-23 16:15:10|35429.66|35429.66|35425.36|35425.36|35429.66|35429.66|35421.05|35421.05|0
1645632930000|2022-02-23 16:15:30|35421.05|35421.05|35421.05|35421.05|35421.05|35421.05|35421.05|35421.05|0
1645632940000|2022-02-23 16:15:40|35425.36|35425.36|35429.66|35429.66|35429.66|35429.66|35425.36|35425.36|0
1645632960000|2022-02-23 16:16:00|35421.05|35421.05|35421.05|35421.05|35421.05|35421.05|35421.05|35421.05|0
1645632970000|2022-02-23 16:16:10|35425.36|35425.36|35431.44|35431.44|35431.44|35431.44|35425.36|35425.36|0
1645633000000|2022-02-23 16:16:40|35435.75|35435.75|35435.75|35435.75|35435.75|35435.75|35435.75|35435.75|0
1645633010000|2022-02-23 16:16:50|35440.05|35440.05|35440.05|35440.05|35440.05|35440.05|35440.05|35440.05|0
1645633020000|2022-02-23 16:17:00|35438.28|35438.28|35433.97|35433.97|35438.28|35438.28|35433.97|35433.97|0
1645633030000|2022-02-23 16:17:10|35438.28|35438.28|35440.05|35440.05|35440.05|35440.05|35438.28|35438.28|0
1645633050000|2022-02-23 16:17:30|35435.75|35435.75|35435.75|35435.75|35435.75|35435.75|35435.75|35435.75|0
1645633070000|2022-02-23 16:17:50|35440.05|35440.05|35444.36|35444.36|35444.36|35444.36|35440.05|35440.05|0
1645633080000|2022-02-23 16:18:00|35440.05|35440.05|35435.75|35435.75|35440.05|35440.05|35435.75|35435.75|0
1645633090000|2022-02-23 16:18:10|35427.13|35427.13|35431.44|35431.44|35431.44|35431.44|35427.13|35427.13|0
1645633110000|2022-02-23 16:18:30|35427.13|35427.13|35427.13|35427.13|35427.13|35427.13|35427.13|35427.13|0
1645633130000|2022-02-23 16:18:50|35422.83|35422.83|35421.05|35421.05|35422.83|35422.83|35421.05|35421.05|0
1645633140000|2022-02-23 16:19:00|35416.74|35416.74|35412.44|35412.44|35416.74|35416.74|35412.44|35412.44|0
1645633150000|2022-02-23 16:19:10|35410.66|35410.66|35408.88|35408.88|35410.66|35410.66|35408.88|35408.88|0
1645633180000|2022-02-23 16:19:40|35413.19|35413.19|35423.58|35423.58|35423.58|35423.58|35413.19|35413.19|0
1645633210000|2022-02-23 16:20:10|35419.27|35419.27|35419.27|35419.27|35419.27|35419.27|35419.27|35419.27|0
1645633240000|2022-02-23 16:20:40|35414.97|35414.97|35414.97|35414.97|35414.97|35414.97|35414.97|35414.97|0
1645633250000|2022-02-23 16:20:50|35410.66|35410.66|35406.35|35406.35|35410.66|35410.66|35406.35|35406.35|0
1645633270000|2022-02-23 16:21:10|35402.05|35402.05|35402.05|35402.05|35402.05|35402.05|35402.05|35402.05|0
1645633280000|2022-02-23 16:21:20|35400.27|35400.27|35402.05|35402.05|35402.05|35402.05|35400.27|35400.27|0
1645633330000|2022-02-23 16:22:10|35406.35|35406.35|35406.35|35406.35|35406.35|35406.35|35406.35|35406.35|0
1645633360000|2022-02-23 16:22:40|35410.66|35410.66|35410.66|35410.66|35410.66|35410.66|35410.66|35410.66|0
1645633380000|2022-02-23 16:23:00|35406.35|35406.35|35397.74|35397.74|35406.35|35406.35|35397.74|35397.74|0
1645633400000|2022-02-23 16:23:20|35402.05|35402.05|35402.05|35402.05|35402.05|35402.05|35402.05|35402.05|0
1645633410000|2022-02-23 16:23:30|35406.35|35406.35|35410.66|35410.66|35410.66|35410.66|35406.35|35406.35|0
1645633420000|2022-02-23 16:23:40|35412.44|35412.44|35410.66|35410.66|35412.44|35412.44|35410.66|35410.66|0
1645633430000|2022-02-23 16:23:50|35412.44|35412.44|35412.44|35412.44|35412.44|35412.44|35412.44|35412.44|0
1645633440000|2022-02-23 16:24:00|35410.66|35410.66|35404.58|35404.58|35410.66|35410.66|35404.58|35404.58|0
1645633450000|2022-02-23 16:24:10|35406.35|35406.35|35404.58|35404.58|35406.35|35406.35|35404.58|35404.58|0
1645633460000|2022-02-23 16:24:20|35406.35|35406.35|35406.35|35406.35|35406.35|35406.35|35406.35|35406.35|0
1645633480000|2022-02-23 16:24:40|35410.66|35410.66|35412.44|35412.44|35412.44|35412.44|35410.66|35410.66|0
1645633510000|2022-02-23 16:25:10|35416.74|35416.74|35412.44|35412.44|35416.74|35416.74|35408.13|35408.13|0
1645633520000|2022-02-23 16:25:20|35416.74|35416.74|35408.13|35408.13|35416.74|35416.74|35408.13|35408.13|0
1645633530000|2022-02-23 16:25:30|35412.44|35412.44|35412.44|35412.44|35416.74|35416.74|35412.44|35412.44|0
1645633540000|2022-02-23 16:25:40|35414.22|35414.22|35414.22|35414.22|35414.22|35414.22|35414.22|35414.22|0
1645633560000|2022-02-23 16:26:00|35409.91|35409.91|35409.91|35409.91|35409.91|35409.91|35409.91|35409.91|0
1645633570000|2022-02-23 16:26:10|35408.13|35408.13|35408.13|35408.13|35408.13|35408.13|35408.13|35408.13|0
1645633580000|2022-02-23 16:26:20|35403.82|35403.82|35408.13|35408.13|35408.13|35408.13|35403.82|35403.82|0
1645633600000|2022-02-23 16:26:40|35403.82|35403.82|35408.13|35408.13|35408.13|35408.13|35403.82|35403.82|0
1645633620000|2022-02-23 16:27:00|35403.82|35403.82|35406.35|35406.35|35406.35|35406.35|35403.82|35403.82|0
1645633630000|2022-02-23 16:27:10|35402.05|35402.05|35402.05|35402.05|35402.05|35402.05|35402.05|35402.05|0
1645633640000|2022-02-23 16:27:20|35407.38|35407.38|35411.69|35411.69|35411.69|35411.69|35407.38|35407.38|0
1645633650000|2022-02-23 16:27:30|35407.38|35407.38|35407.38|35407.38|35411.69|35411.69|35407.38|35407.38|0
1645633660000|2022-02-23 16:27:40|35411.69|35411.69|35407.38|35407.38|35411.69|35411.69|35407.38|35407.38|0
1645633670000|2022-02-23 16:27:50|35409.16|35409.16|35398.01|35398.01|35415.24|35415.24|35398.01|35398.01|0
1645633680000|2022-02-23 16:28:00|35402.32|35402.32|35417.02|35417.02|35417.02|35417.02|35402.32|35402.32|0
1645633690000|2022-02-23 16:28:10|35412.71|35412.71|35421.32|35421.32|35421.32|35421.32|35412.71|35412.71|0
1645633700000|2022-02-23 16:28:20|35426.66|35426.66|35416.27|35416.27|35435.27|35435.27|35416.27|35416.27|0
1645633710000|2022-02-23 16:28:30|35420.57|35420.57|35420.57|35420.57|35424.88|35424.88|35416.27|35416.27|0
1645633720000|2022-02-23 16:28:40|35416.27|35416.27|35418.04|35418.04|35420.57|35420.57|35416.27|35416.27|0
1645633730000|2022-02-23 16:28:50|35419.82|35419.82|35420.57|35420.57|35424.13|35424.13|35419.82|35419.82|0
1645633740000|2022-02-23 16:29:00|35424.88|35424.88|35422.35|35422.35|35426.66|35426.66|35420.57|35420.57|0
1645633750000|2022-02-23 16:29:10|35426.66|35426.66|35424.88|35424.88|35426.66|35426.66|35424.88|35424.88|0
1645633770000|2022-02-23 16:29:30|35420.57|35420.57|35422.35|35422.35|35429.18|35429.18|35418.04|35418.04|0
1645633780000|2022-02-23 16:29:40|35418.79|35418.79|35399.79|35399.79|35418.79|35418.79|35399.79|35399.79|0
1645633790000|2022-02-23 16:29:50|35408.4|35408.4|35408.4|35408.4|35411.96|35411.96|35406.63|35406.63|0
1645690500000|2022-02-24 08:15:00|35101.08|35101.08|35090.69|35090.69|35101.08|35101.08|35090.69|35090.69|0
1645690510000|2022-02-24 08:15:10|35086.38|35086.38|35083.85|35083.85|35086.38|35086.38|35083.85|35083.85|0
1645690520000|2022-02-24 08:15:20|35087.41|35087.41|35169.5|35169.5|35173.06|35173.06|35087.41|35087.41|0
1645690530000|2022-02-24 08:15:30|35146.19|35146.19|35164.44|35164.44|35164.44|35164.44|35146.19|35146.19|0
1645690540000|2022-02-24 08:15:40|35171.55|35171.55|35176.61|35176.61|35176.61|35176.61|35171.55|35171.55|0
1645690550000|2022-02-24 08:15:50|35180.17|35180.17|35180.17|35180.17|35180.17|35180.17|35180.17|35180.17|0
1645690560000|2022-02-24 08:16:00|35214.62|35214.62|35223.98|35223.98|35227.54|35227.54|35214.62|35214.62|0
1645690570000|2022-02-24 08:16:10|35206.76|35206.76|35176.61|35176.61|35206.76|35206.76|35163.69|35163.69|0
1645690580000|2022-02-24 08:16:20|35180.92|35180.92|35177.36|35177.36|35180.92|35180.92|35177.36|35177.36|0
1645690590000|2022-02-24 08:16:30|35180.92|35180.92|35202.45|35202.45|35202.45|35202.45|35180.92|35180.92|0
1645690600000|2022-02-24 08:16:40|35236.9|35236.9|35202.45|35202.45|35236.9|35236.9|35202.45|35202.45|0
1645690610000|2022-02-24 08:16:50|35193.84|35193.84|35213.11|35213.11|35221.73|35221.73|35193.84|35193.84|0
1645690620000|2022-02-24 08:17:00|35208.81|35208.81|35223.5|35223.5|35223.5|35223.5|35208.81|35208.81|0
1645690640000|2022-02-24 08:17:20|35225.28|35225.28|35225.28|35225.28|35225.28|35225.28|35225.28|35225.28|0
1645690650000|2022-02-24 08:17:30|35216.4|35216.4|35216.4|35216.4|35216.4|35216.4|35216.4|35216.4|0
1645690660000|2022-02-24 08:17:40|35207.78|35207.78|35219.2|35219.2|35219.2|35219.2|35207.78|35207.78|0
1645690680000|2022-02-24 08:18:00|35220.97|35220.97|35219.2|35219.2|35226.31|35226.31|35219.2|35219.2|0
1645690700000|2022-02-24 08:18:20|35210.58|35210.58|35193.36|35193.36|35210.58|35210.58|35193.36|35193.36|0
1645690710000|2022-02-24 08:18:30|35163.21|35163.21|35145.99|35145.99|35163.21|35163.21|35145.99|35145.99|0
1645690720000|2022-02-24 08:18:40|35154.6|35154.6|35140.66|35140.66|35154.6|35154.6|35140.66|35140.66|0
1645690730000|2022-02-24 08:18:50|35138.88|35138.88|35134.57|35134.57|35138.88|35138.88|35134.57|35134.57|0
1645690740000|2022-02-24 08:19:00|35130.27|35130.27|35143.19|35143.19|35143.19|35143.19|35130.27|35130.27|0
1645690750000|2022-02-24 08:19:10|35152.82|35152.82|35161.44|35161.44|35161.44|35161.44|35152.82|35152.82|0
1645690760000|2022-02-24 08:19:20|35152.82|35152.82|35152.82|35152.82|35152.82|35152.82|35152.82|35152.82|0
1645690770000|2022-02-24 08:19:30|35148.52|35148.52|35149.54|35149.54|35166.77|35166.77|35148.52|35148.52|0
1645690780000|2022-02-24 08:19:40|35145.99|35145.99|35141.68|35141.68|35145.99|35145.99|35141.68|35141.68|0
1645690790000|2022-02-24 08:19:50|35128.76|35128.76|35141.68|35141.68|35141.68|35141.68|35128.76|35128.76|0
1645690800000|2022-02-24 08:20:00|35120.15|35120.15|35131.29|35131.29|35131.29|35131.29|35105.45|35105.45|0
1645690810000|2022-02-24 08:20:10|35118.37|35118.37|35116.87|35116.87|35134.09|35134.09|35116.87|35116.87|0
1645690820000|2022-02-24 08:20:20|35121.17|35121.17|35121.17|35121.17|35121.17|35121.17|35121.17|35121.17|0
1645690830000|2022-02-24 08:20:30|35125.48|35125.48|35139.42|35139.42|35139.42|35139.42|35125.48|35125.48|0
1645690840000|2022-02-24 08:20:40|35126.51|35126.51|35126.51|35126.51|35126.51|35126.51|35124.73|35124.73|0
1645690850000|2022-02-24 08:20:50|35130.06|35130.06|35112.83|35112.83|35133.61|35133.61|35109.28|35109.28|0
1645690860000|2022-02-24 08:21:00|35114.61|35114.61|35110.3|35110.3|35123.22|35123.22|35106|35106|0
1645690870000|2022-02-24 08:21:10|35118.92|35118.92|35127.53|35127.53|35127.53|35127.53|35118.92|35118.92|0
1645690880000|2022-02-24 08:21:20|35097.38|35097.38|35080.91|35080.91|35097.38|35097.38|35076.6|35076.6|0
1645690890000|2022-02-24 08:21:30|35089.52|35089.52|35089.52|35089.52|35089.52|35089.52|35089.52|35089.52|0
1645690900000|2022-02-24 08:21:40|35080.91|35080.91|35085.22|35085.22|35093.83|35093.83|35080.91|35080.91|0
1645690910000|2022-02-24 08:21:50|35093.83|35093.83|35099.16|35099.16|35099.16|35099.16|35093.83|35093.83|0
1645690930000|2022-02-24 08:22:10|35125|35125|35125|35125|35125|35125|35125|35125|0
1645690940000|2022-02-24 08:22:20|35103.47|35103.47|35094.86|35094.86|35103.47|35103.47|35094.86|35094.86|0
1645690960000|2022-02-24 08:22:40|35090.55|35090.55|35099.16|35099.16|35099.16|35099.16|35090.55|35090.55|0
1645690970000|2022-02-24 08:22:50|35086.24|35086.24|35107.78|35107.78|35107.78|35107.78|35086.24|35086.24|0
1645690980000|2022-02-24 08:23:00|35133.61|35133.61|35133.61|35133.61|35133.61|35133.61|35133.61|35133.61|0
1645690990000|2022-02-24 08:23:10|35138.95|35138.95|35134.64|35134.64|35138.95|35138.95|35134.64|35134.64|0
1645691000000|2022-02-24 08:23:20|35129.31|35129.31|35103.47|35103.47|35129.31|35129.31|35099.16|35099.16|0
1645691020000|2022-02-24 08:23:40|35101.69|35101.69|35093.08|35093.08|35101.69|35101.69|35093.08|35093.08|0
1645691030000|2022-02-24 08:23:50|35094.86|35094.86|35113.86|35113.86|35119.94|35119.94|35094.86|35094.86|0
1645691040000|2022-02-24 08:24:00|35109.55|35109.55|35121.72|35121.72|35126.03|35126.03|35094.1|35094.1|0
1645691050000|2022-02-24 08:24:10|35074.35|35074.35|35087.27|35087.27|35087.27|35087.27|35074.35|35074.35|0
1645691070000|2022-02-24 08:24:30|35089.05|35089.05|35116.66|35116.66|35116.66|35116.66|35089.05|35089.05|0
1645691080000|2022-02-24 08:24:40|35121.99|35121.99|35121.99|35121.99|35121.99|35121.99|35121.99|35121.99|0
1645691090000|2022-02-24 08:24:50|35127.32|35127.32|35161.78|35161.78|35161.78|35161.78|35127.32|35127.32|0
1645691100000|2022-02-24 08:25:00|35163.55|35163.55|35161.78|35161.78|35163.55|35163.55|35161.78|35161.78|0
1645691110000|2022-02-24 08:25:10|35157.47|35157.47|35135.94|35135.94|35170.39|35170.39|35135.94|35135.94|0
1645691130000|2022-02-24 08:25:30|35130.61|35130.61|35121.99|35121.99|35143.53|35143.53|35121.99|35121.99|0
1645691150000|2022-02-24 08:25:50|35126.3|35126.3|35123.77|35123.77|35126.3|35126.3|35121.99|35121.99|0
1645691160000|2022-02-24 08:26:00|35132.38|35132.38|35104.77|35104.77|35132.38|35132.38|35104.77|35104.77|0
1645691170000|2022-02-24 08:26:10|35117.69|35117.69|35096.15|35096.15|35117.69|35117.69|35096.15|35096.15|0
1645691180000|2022-02-24 08:26:20|35109.07|35109.07|35104.77|35104.77|35109.07|35109.07|35104.77|35104.77|0
1645691190000|2022-02-24 08:26:30|35108.32|35108.32|35116.93|35116.93|35116.93|35116.93|35108.32|35108.32|0
1645691200000|2022-02-24 08:26:40|35129.85|35129.85|35129.85|35129.85|35129.85|35129.85|35129.85|35129.85|0
1645691210000|2022-02-24 08:26:50|35137.71|35137.71|35133.41|35133.41|35137.71|35137.71|35133.41|35133.41|0
1645691220000|2022-02-24 08:27:00|35146.33|35146.33|35146.33|35146.33|35146.33|35146.33|35146.33|35146.33|0
1645691230000|2022-02-24 08:27:10|35142.77|35142.77|35142.77|35142.77|35142.77|35142.77|35142.77|35142.77|0
1645691240000|2022-02-24 08:27:20|35125.55|35125.55|35125.55|35125.55|35125.55|35125.55|35125.55|35125.55|0
1645691250000|2022-02-24 08:27:30|35108.32|35108.32|35108.32|35108.32|35108.32|35108.32|35108.32|35108.32|0
1645691270000|2022-02-24 08:27:50|35112.63|35112.63|35091.85|35091.85|35112.63|35112.63|35091.85|35091.85|0
1645691280000|2022-02-24 08:28:00|35078.93|35078.93|35057.4|35057.4|35078.93|35078.93|35057.4|35057.4|0
1645691300000|2022-02-24 08:28:20|35070.31|35070.31|35070.31|35070.31|35070.31|35070.31|35070.31|35070.31|0
1645691320000|2022-02-24 08:28:40|35072.09|35072.09|35070.31|35070.31|35072.09|35072.09|35070.31|35070.31|0
1645691330000|2022-02-24 08:28:50|35066.01|35066.01|35066.01|35066.01|35066.01|35066.01|35066.01|35066.01|0
1645691340000|2022-02-24 08:29:00|35048.78|35048.78|35039.9|35039.9|35048.78|35048.78|35039.9|35039.9|0
1645691350000|2022-02-24 08:29:10|35026.98|35026.98|35026.98|35026.98|35026.98|35026.98|35026.98|35026.98|0
1645691360000|2022-02-24 08:29:20|35018.36|35018.36|35012.28|35012.28|35018.36|35018.36|35012.28|35012.28|0
1645691380000|2022-02-24 08:29:40|35025.2|35025.2|35025.2|35025.2|35025.2|35025.2|35025.2|35025.2|0
1645691390000|2022-02-24 08:29:50|35042.43|35042.43|35054.87|35054.87|35054.87|35054.87|35042.43|35042.43|0
1645691400000|2022-02-24 08:30:00|35049.53|35049.53|35036.62|35036.62|35049.53|35049.53|35036.62|35036.62|0
1645691410000|2022-02-24 08:30:10|35047.28|35047.28|35103.26|35103.26|35120.49|35120.49|35047.28|35047.28|0
1645691420000|2022-02-24 08:30:20|35105.04|35105.04|35096.43|35096.43|35105.04|35105.04|35096.43|35096.43|0
1645691440000|2022-02-24 08:30:40|35094.65|35094.65|35094.65|35094.65|35094.65|35094.65|35094.65|35094.65|0
1645691450000|2022-02-24 08:30:50|35081.73|35081.73|35081.73|35081.73|35081.73|35081.73|35081.73|35081.73|0
1645691460000|2022-02-24 08:31:00|35073.12|35073.12|35073.12|35073.12|35073.12|35073.12|35073.12|35073.12|0
1645691470000|2022-02-24 08:31:10|35064.23|35064.23|35064.23|35064.23|35064.23|35064.23|35064.23|35064.23|0
1645691480000|2022-02-24 08:31:20|35051.31|35051.31|35051.31|35051.31|35051.31|35051.31|35051.31|35051.31|0
1645691490000|2022-02-24 08:31:30|35047.01|35047.01|35047.01|35047.01|35047.01|35047.01|35047.01|35047.01|0
1645691500000|2022-02-24 08:31:40|35064.23|35064.23|35039.14|35039.14|35071.07|35071.07|35039.14|35039.14|0
1645691540000|2022-02-24 08:32:20|35042.43|35042.43|35044.2|35044.2|35044.2|35044.2|35042.43|35042.43|0
1645691550000|2022-02-24 08:32:30|35039.9|35039.9|35044.2|35044.2|35044.2|35044.2|35039.9|35039.9|0
1645691560000|2022-02-24 08:32:40|35048.51|35048.51|35050.29|35050.29|35050.29|35050.29|35048.51|35048.51|0
1645691570000|2022-02-24 08:32:50|35077.15|35077.15|35077.15|35077.15|35077.15|35077.15|35071.82|35071.82|0
1645691580000|2022-02-24 08:33:00|35085.76|35085.76|35089.32|35089.32|35089.32|35089.32|35085.76|35085.76|0
1645691600000|2022-02-24 08:33:20|35102.24|35102.24|35102.24|35102.24|35102.24|35102.24|35102.24|35102.24|0
1645691610000|2022-02-24 08:33:30|35106.54|35106.54|35116.93|35116.93|35116.93|35116.93|35102.24|35102.24|0
1645691620000|2022-02-24 08:33:40|35129.85|35129.85|35140.52|35140.52|35140.52|35140.52|35129.85|35129.85|0
1645691630000|2022-02-24 08:33:50|35157.74|35157.74|35157.74|35157.74|35157.74|35157.74|35157.74|35157.74|0
1645691640000|2022-02-24 08:34:00|35174.97|35174.97|35192.19|35192.19|35192.19|35192.19|35174.97|35174.97|0
1645691650000|2022-02-24 08:34:10|35197.53|35197.53|35210.45|35210.45|35210.45|35210.45|35197.53|35197.53|0
1645691660000|2022-02-24 08:34:20|35212.22|35212.22|35216.53|35216.53|35216.53|35216.53|35212.22|35212.22|0
1645691670000|2022-02-24 08:34:30|35207.92|35207.92|35207.92|35207.92|35207.92|35207.92|35207.92|35207.92|0
1645691680000|2022-02-24 08:34:40|35206.14|35206.14|35197.53|35197.53|35206.14|35206.14|35197.53|35197.53|0
1645691690000|2022-02-24 08:34:50|35195.75|35195.75|35178.52|35178.52|35195.75|35195.75|35178.52|35178.52|0
1645691720000|2022-02-24 08:35:20|35165.6|35165.6|35133.41|35133.41|35165.6|35165.6|35133.41|35133.41|0
1645691730000|2022-02-24 08:35:30|35129.1|35129.1|35129.1|35129.1|35129.1|35129.1|35129.1|35129.1|0
1645691740000|2022-02-24 08:35:40|35137.71|35137.71|35137.71|35137.71|35137.71|35137.71|35137.71|35137.71|0
1645691760000|2022-02-24 08:36:00|35081.46|35081.46|35079.68|35079.68|35081.46|35081.46|35079.68|35079.68|0
1645691770000|2022-02-24 08:36:10|35075.37|35075.37|35075.37|35075.37|35075.37|35075.37|35075.37|35075.37|0
1645691780000|2022-02-24 08:36:20|35078.93|35078.93|35078.93|35078.93|35078.93|35078.93|35078.93|35078.93|0
1645691790000|2022-02-24 08:36:30|35083.23|35083.23|35083.23|35083.23|35083.23|35083.23|35083.23|35083.23|0
1645691800000|2022-02-24 08:36:40|35087.54|35087.54|35089.32|35089.32|35097.93|35097.93|35087.54|35087.54|0
1645691810000|2022-02-24 08:36:50|35102.24|35102.24|35093.62|35093.62|35102.24|35102.24|35093.62|35093.62|0
1645691820000|2022-02-24 08:37:00|35089.32|35089.32|35096.15|35096.15|35102.24|35102.24|35089.32|35089.32|0
1645691850000|2022-02-24 08:37:30|35083.23|35083.23|35063.21|35063.21|35083.23|35083.23|35054.59|35054.59|0
1645691860000|2022-02-24 08:37:40|35054.59|35054.59|35050.29|35050.29|35054.59|35054.59|35050.29|35050.29|0
1645691870000|2022-02-24 08:37:50|35045.98|35045.98|35041.67|35041.67|35050.29|35050.29|35041.67|35041.67|0
1645691880000|2022-02-24 08:38:00|35024.45|35024.45|35031.28|35031.28|35035.59|35035.59|35018.36|35018.36|0
1645691890000|2022-02-24 08:38:10|35033.06|35033.06|35041.67|35041.67|35041.67|35041.67|35033.06|35033.06|0
1645691900000|2022-02-24 08:38:20|35053.84|35053.84|35045.23|35045.23|35058.15|35058.15|35045.23|35045.23|0
1645691910000|2022-02-24 08:38:30|35040.92|35040.92|35051.31|35051.31|35051.31|35051.31|35040.92|35040.92|0
1645691920000|2022-02-24 08:38:40|35042.7|35042.7|35038.39|35038.39|35042.7|35042.7|35038.39|35038.39|0
1645691930000|2022-02-24 08:38:50|35036.62|35036.62|35036.62|35036.62|35036.62|35036.62|35036.62|35036.62|0
1645691940000|2022-02-24 08:39:00|35023.7|35023.7|35032.31|35032.31|35040.92|35040.92|35023.7|35023.7|0
1645691950000|2022-02-24 08:39:10|35028|35028|35028|35028|35028|35028|35028|35028|0
1645691960000|2022-02-24 08:39:20|35023.7|35023.7|35032.31|35032.31|35032.31|35032.31|35023.7|35023.7|0
1645691970000|2022-02-24 08:39:30|35045.23|35045.23|35053.84|35053.84|35053.84|35053.84|35045.23|35045.23|0
1645691980000|2022-02-24 08:39:40|35040.92|35040.92|35040.92|35040.92|35040.92|35040.92|35040.92|35040.92|0
1645691990000|2022-02-24 08:39:50|35032.31|35032.31|35005.44|35005.44|35032.31|35032.31|34988.22|34988.22|0
1645692000000|2022-02-24 08:40:00|35001.89|35001.89|35021.92|35021.92|35021.92|35021.92|34997.58|34997.58|0
1645692010000|2022-02-24 08:40:10|35009|35009|35025.47|35025.47|35047.01|35047.01|35009|35009|0
1645692020000|2022-02-24 08:40:20|35020.14|35020.14|35002.92|35002.92|35020.14|35020.14|35002.92|35002.92|0
1645692030000|2022-02-24 08:40:30|35011.53|35011.53|35002.92|35002.92|35011.53|35011.53|34998.61|34998.61|0
1645692040000|2022-02-24 08:40:40|35004.69|35004.69|34981.38|34981.38|35004.69|35004.69|34981.38|34981.38|0
1645692050000|2022-02-24 08:40:50|34990|34990|34985.69|34985.69|34990|34990|34985.69|34985.69|0
1645692060000|2022-02-24 08:41:00|34968.46|34968.46|34955.54|34955.54|34968.46|34968.46|34955.54|34955.54|0
1645692070000|2022-02-24 08:41:10|34946.93|34946.93|34945.91|34945.91|34951.24|34951.24|34938.32|34938.32|0
1645692080000|2022-02-24 08:41:20|34950.21|34950.21|34943.38|34943.38|34951.99|34951.99|34943.38|34943.38|0
1645692090000|2022-02-24 08:41:30|34930.46|34930.46|34917.26|34917.26|34934.76|34934.76|34917.26|34917.26|0
1645692110000|2022-02-24 08:41:50|34908.65|34908.65|34896.48|34896.48|34908.65|34908.65|34892.18|34892.18|0
1645692120000|2022-02-24 08:42:00|34892.18|34892.18|34909.4|34909.4|34909.4|34909.4|34890.4|34890.4|0
1645692130000|2022-02-24 08:42:10|34900.79|34900.79|34900.79|34900.79|34905.1|34905.1|34892.18|34892.18|0
1645692140000|2022-02-24 08:42:20|34892.18|34892.18|34879.26|34879.26|34892.18|34892.18|34879.26|34879.26|0
1645692150000|2022-02-24 08:42:30|34874.95|34874.95|34892.18|34892.18|34892.18|34892.18|34870.65|34870.65|0
1645692160000|2022-02-24 08:42:40|34905.1|34905.1|34928.41|34928.41|34932.71|34932.71|34892.93|34892.93|0
1645692170000|2022-02-24 08:42:50|34924.1|34924.1|34945.63|34945.63|34945.63|34945.63|34924.1|34924.1|0
1645692180000|2022-02-24 08:43:00|34941.33|34941.33|34941.33|34941.33|34941.33|34941.33|34941.33|34941.33|0
1645692190000|2022-02-24 08:43:10|34945.63|34945.63|34954.25|34954.25|34954.25|34954.25|34945.63|34945.63|0
1645692200000|2022-02-24 08:43:20|34957.8|34957.8|34970.72|34970.72|34970.72|34970.72|34953.49|34953.49|0
1645692210000|2022-02-24 08:43:30|34966.41|34966.41|34981.11|34981.11|34982.89|34982.89|34966.41|34966.41|0
1645692230000|2022-02-24 08:43:50|34982.89|34982.89|34982.89|34982.89|34982.89|34982.89|34982.89|34982.89|0
1645692240000|2022-02-24 08:44:00|34978.58|34978.58|34987.19|34987.19|34987.19|34987.19|34978.58|34978.58|0
1645692250000|2022-02-24 08:44:10|34995.81|34995.81|34991.5|34991.5|34995.81|34995.81|34991.5|34991.5|0
1645692260000|2022-02-24 08:44:20|35000.39|35000.39|35000.39|35000.39|35000.39|35000.39|35000.39|35000.39|0
1645692270000|2022-02-24 08:44:30|35021.92|35021.92|35021.92|35021.92|35021.92|35021.92|35021.92|35021.92|0
1645692280000|2022-02-24 08:44:40|35025.47|35025.47|35021.92|35021.92|35034.09|35034.09|35017.61|35017.61|0
1645692300000|2022-02-24 08:45:00|35023.7|35023.7|35023.7|35023.7|35023.7|35023.7|35023.7|35023.7|0
1645692310000|2022-02-24 08:45:10|35027.25|35027.25|35008.25|35008.25|35031.56|35031.56|35008.25|35008.25|0
1645692320000|2022-02-24 08:45:20|35010.02|35010.02|35016.86|35016.86|35022.94|35022.94|35010.02|35010.02|0
1645692360000|2022-02-24 08:46:00|35038.39|35038.39|35034.09|35034.09|35038.39|35038.39|35029.78|35029.78|0
1645692370000|2022-02-24 08:46:10|35029.78|35029.78|35021.17|35021.17|35029.78|35029.78|35021.17|35021.17|0
1645692380000|2022-02-24 08:46:20|35016.86|35016.86|35012.55|35012.55|35016.86|35016.86|35012.55|35012.55|0
1645692390000|2022-02-24 08:46:30|34999.63|34999.63|34997.86|34997.86|34999.63|34999.63|34997.86|34997.86|0
1645692400000|2022-02-24 08:46:40|35001.41|35001.41|34998.88|34998.88|35001.41|35001.41|34975.57|34975.57|0
1645692420000|2022-02-24 08:47:00|34994.58|34994.58|35002.44|35002.44|35003.19|35003.19|34994.58|34994.58|0
1645692430000|2022-02-24 08:47:10|35006.74|35006.74|34989.52|34989.52|35006.74|35006.74|34989.52|34989.52|0
1645692450000|2022-02-24 08:47:30|34976.6|34976.6|34954.04|34954.04|34976.6|34976.6|34954.04|34954.04|0
1645692460000|2022-02-24 08:47:40|34949.73|34949.73|34945.43|34945.43|34949.73|34949.73|34945.43|34945.43|0
1645692470000|2022-02-24 08:47:50|34954.04|34954.04|34945.43|34945.43|34954.04|34954.04|34945.43|34945.43|0
1645692490000|2022-02-24 08:48:10|34941.12|34941.12|34920.34|34920.34|34941.12|34941.12|34920.34|34920.34|0
1645692500000|2022-02-24 08:48:20|34937.57|34937.57|34937.57|34937.57|34937.57|34937.57|34937.57|34937.57|0
1645692510000|2022-02-24 08:48:30|34928.95|34928.95|34928.95|34928.95|34928.95|34928.95|34928.95|34928.95|0
1645692520000|2022-02-24 08:48:40|34924.65|34924.65|34928.95|34928.95|34928.95|34928.95|34924.65|34924.65|0
1645692530000|2022-02-24 08:48:50|34933.26|34933.26|34933.26|34933.26|34937.57|34937.57|34933.26|34933.26|0
1645692540000|2022-02-24 08:49:00|34946.18|34946.18|34933.26|34933.26|34946.18|34946.18|34933.26|34933.26|0
1645692560000|2022-02-24 08:49:20|34920.34|34920.34|34920.34|34920.34|34920.34|34920.34|34920.34|34920.34|0
1645692570000|2022-02-24 08:49:30|34928.95|34928.95|34906.4|34906.4|34928.95|34928.95|34906.4|34906.4|0
1645692620000|2022-02-24 08:50:20|34889.17|34889.17|34889.17|34889.17|34889.17|34889.17|34889.17|34889.17|0
1645692650000|2022-02-24 08:50:50|34876.25|34876.25|34893.48|34893.48|34893.48|34893.48|34876.25|34876.25|0
1645692670000|2022-02-24 08:51:10|34898.81|34898.81|34897.03|34897.03|34898.81|34898.81|34897.03|34897.03|0
1645692680000|2022-02-24 08:51:20|34905.64|34905.64|34897.03|34897.03|34905.64|34905.64|34897.03|34897.03|0
1645692700000|2022-02-24 08:51:40|34909.95|34909.95|34909.95|34909.95|34909.95|34909.95|34909.95|34909.95|0
1645692710000|2022-02-24 08:51:50|34911.73|34911.73|34912.48|34912.48|34916.03|34916.03|34911.73|34911.73|0
1645692720000|2022-02-24 08:52:00|34903.87|34903.87|34899.56|34899.56|34903.87|34903.87|34886.64|34886.64|0
1645692730000|2022-02-24 08:52:10|34895.25|34895.25|34895.25|34895.25|34895.25|34895.25|34895.25|34895.25|0
1645692740000|2022-02-24 08:52:20|34890.95|34890.95|34899.83|34899.83|34899.83|34899.83|34890.95|34890.95|0
1645692750000|2022-02-24 08:52:30|34908.45|34908.45|34912.75|34912.75|34912.75|34912.75|34908.45|34908.45|0
1645692780000|2022-02-24 08:53:00|34908.45|34908.45|34921.37|34921.37|34921.37|34921.37|34908.45|34908.45|0
1645692800000|2022-02-24 08:53:20|34929.98|34929.98|34912.75|34912.75|34934.28|34934.28|34912.75|34912.75|0
1645692830000|2022-02-24 08:53:50|34914.53|34914.53|34914.53|34914.53|34914.53|34914.53|34914.53|34914.53|0
1645692840000|2022-02-24 08:54:00|34912.75|34912.75|34910.98|34910.98|34912.75|34912.75|34910.98|34910.98|0
1645692850000|2022-02-24 08:54:10|34893.75|34893.75|34898.06|34898.06|34898.06|34898.06|34889.44|34889.44|0
1645692860000|2022-02-24 08:54:20|34896.28|34896.28|34896.28|34896.28|34896.28|34896.28|34887.67|34887.67|0
1645692870000|2022-02-24 08:54:30|34887.67|34887.67|34894.5|34894.5|34896.28|34896.28|34887.67|34887.67|0
1645692880000|2022-02-24 08:54:40|34885.89|34885.89|34885.89|34885.89|34885.89|34885.89|34885.89|34885.89|0
1645692890000|2022-02-24 08:54:50|34877.28|34877.28|34877.28|34877.28|34877.28|34877.28|34877.28|34877.28|0
1645692900000|2022-02-24 08:55:00|34885.89|34885.89|34891.97|34891.97|34891.97|34891.97|34879.8|34879.8|0
1645692920000|2022-02-24 08:55:20|34913.5|34913.5|34932.51|34932.51|34932.51|34932.51|34900.59|34900.59|0
1645692930000|2022-02-24 08:55:30|34941.12|34941.12|34957.59|34957.59|34957.59|34957.59|34941.12|34941.12|0
1645692940000|2022-02-24 08:55:40|34959.37|34959.37|34972.29|34972.29|34972.29|34972.29|34959.37|34959.37|0
1645692960000|2022-02-24 08:56:00|34963.68|34963.68|34963.68|34963.68|34963.68|34963.68|34955.07|34955.07|0
1645692970000|2022-02-24 08:56:10|34972.29|34972.29|34976.6|34976.6|34976.6|34976.6|34963.68|34963.68|0
1645692990000|2022-02-24 08:56:30|34972.29|34972.29|34968.74|34968.74|34972.29|34972.29|34958.35|34958.35|0
1645693000000|2022-02-24 08:56:40|34955.82|34955.82|34955.82|34955.82|34955.82|34955.82|34955.82|34955.82|0
1645693010000|2022-02-24 08:56:50|34954.04|34954.04|34954.04|34954.04|34954.04|34954.04|34954.04|34954.04|0
1645693020000|2022-02-24 08:57:00|34962.65|34962.65|34962.65|34962.65|34962.65|34962.65|34962.65|34962.65|0
1645693030000|2022-02-24 08:57:10|34952.26|34952.26|34954.04|34954.04|34954.04|34954.04|34952.26|34952.26|0
1645693050000|2022-02-24 08:57:30|34958.35|34958.35|34954.04|34954.04|34958.35|34958.35|34954.04|34954.04|0
1645693060000|2022-02-24 08:57:40|34962.65|34962.65|34962.65|34962.65|34962.65|34962.65|34962.65|34962.65|0
1645693070000|2022-02-24 08:57:50|34966.96|34966.96|34966.96|34966.96|34966.96|34966.96|34966.96|34966.96|0
1645693090000|2022-02-24 08:58:10|34962.65|34962.65|34962.65|34962.65|34962.65|34962.65|34962.65|34962.65|0
1645693100000|2022-02-24 08:58:20|34966.96|34966.96|34965.18|34965.18|34966.96|34966.96|34965.18|34965.18|0
1645693110000|2022-02-24 08:58:30|34960.88|34960.88|34954.79|34954.79|34960.88|34960.88|34954.79|34954.79|0
1645693120000|2022-02-24 08:58:40|34959.1|34959.1|34954.79|34954.79|34963.41|34963.41|34954.79|34954.79|0
1645693140000|2022-02-24 08:59:00|34953.01|34953.01|34953.01|34953.01|34953.01|34953.01|34953.01|34953.01|0
1645693150000|2022-02-24 08:59:10|34961.63|34961.63|34957.32|34957.32|34961.63|34961.63|34957.32|34957.32|0
1645693160000|2022-02-24 08:59:20|34953.01|34953.01|34961.63|34961.63|34961.63|34961.63|34944.4|34944.4|0
1645693170000|2022-02-24 08:59:30|34957.32|34957.32|34961.63|34961.63|34961.63|34961.63|34957.32|34957.32|0
1645693180000|2022-02-24 08:59:40|34953.01|34953.01|34953.01|34953.01|34953.01|34953.01|34953.01|34953.01|0
1645693190000|2022-02-24 08:59:50|34961.63|34961.63|34961.63|34961.63|34961.63|34961.63|34961.63|34961.63|0
1645693200000|2022-02-24 09:00:00|34957.32|34957.32|34957.32|34957.32|34965.93|34965.93|34957.32|34957.32|0
1645693210000|2022-02-24 09:00:10|34955.54|34955.54|34953.77|34953.77|34955.54|34955.54|34953.77|34953.77|0
1645693220000|2022-02-24 09:00:20|34940.85|34940.85|34940.85|34940.85|34940.85|34940.85|34940.85|34940.85|0
1645693230000|2022-02-24 09:00:30|34949.46|34949.46|34953.77|34953.77|34953.77|34953.77|34949.46|34949.46|0
1645693240000|2022-02-24 09:00:40|34949.46|34949.46|34936.54|34936.54|34949.46|34949.46|34936.54|34936.54|0
1645693250000|2022-02-24 09:00:50|34940.85|34940.85|34945.15|34945.15|34945.15|34945.15|34940.85|34940.85|0
1645693260000|2022-02-24 09:01:00|34949.46|34949.46|34949.46|34949.46|34949.46|34949.46|34949.46|34949.46|0
1645693290000|2022-02-24 09:01:30|34942.35|34942.35|34938.05|34938.05|34942.35|34942.35|34933.74|34933.74|0
1645693300000|2022-02-24 09:01:40|34933.74|34933.74|34933.74|34933.74|34933.74|34933.74|34929.43|34929.43|0
1645693310000|2022-02-24 09:01:50|34938.05|34938.05|34938.05|34938.05|34938.05|34938.05|34938.05|34938.05|0
1645693320000|2022-02-24 09:02:00|34942.35|34942.35|34949.19|34949.19|34950.96|34950.96|34942.35|34942.35|0
1645693330000|2022-02-24 09:02:10|34944.88|34944.88|34958.83|34958.83|34958.83|34958.83|34944.88|34944.88|0
1645693340000|2022-02-24 09:02:20|34954.52|34954.52|34954.52|34954.52|34954.52|34954.52|34954.52|34954.52|0
1645693350000|2022-02-24 09:02:30|34958.83|34958.83|34941.6|34941.6|34958.83|34958.83|34941.6|34941.6|0
1645693360000|2022-02-24 09:02:40|34937.29|34937.29|34941.6|34941.6|34958.83|34958.83|34937.29|34937.29|0
1645693370000|2022-02-24 09:02:50|34954.52|34954.52|34950.21|34950.21|34958.83|34958.83|34950.21|34950.21|0
1645693390000|2022-02-24 09:03:10|34954.52|34954.52|34958.83|34958.83|34958.83|34958.83|34954.52|34954.52|0
1645693410000|2022-02-24 09:03:30|34950.21|34950.21|34950.21|34950.21|34950.21|34950.21|34950.21|34950.21|0
1645693420000|2022-02-24 09:03:40|34945.91|34945.91|34945.91|34945.91|34945.91|34945.91|34941.6|34941.6|0
1645693430000|2022-02-24 09:03:50|34950.21|34950.21|34950.21|34950.21|34954.52|34954.52|34950.21|34950.21|0
1645693450000|2022-02-24 09:04:10|34954.52|34954.52|34956.3|34956.3|34956.3|34956.3|34954.52|34954.52|0
1645693460000|2022-02-24 09:04:20|34958.07|34958.07|34959.85|34959.85|34959.85|34959.85|34958.07|34958.07|0
1645693470000|2022-02-24 09:04:30|34968.46|34968.46|34970.24|34970.24|34970.24|34970.24|34964.16|34964.16|0
1645693480000|2022-02-24 09:04:40|34965.93|34965.93|34961.63|34961.63|34965.93|34965.93|34961.63|34961.63|0
1645693490000|2022-02-24 09:04:50|34957.32|34957.32|34957.32|34957.32|34957.32|34957.32|34957.32|34957.32|0
1645693500000|2022-02-24 09:05:00|34953.01|34953.01|34961.63|34961.63|34961.63|34961.63|34953.01|34953.01|0
1645693520000|2022-02-24 09:05:20|34959.85|34959.85|34945.15|34945.15|34964.16|34964.16|34945.15|34945.15|0
1645693530000|2022-02-24 09:05:30|34949.46|34949.46|34953.77|34953.77|34953.77|34953.77|34949.46|34949.46|0
1645693540000|2022-02-24 09:05:40|34949.46|34949.46|34949.46|34949.46|34949.46|34949.46|34949.46|34949.46|0
1645693550000|2022-02-24 09:05:50|34947.68|34947.68|34947.68|34947.68|34947.68|34947.68|34947.68|34947.68|0
1645693560000|2022-02-24 09:06:00|34945.91|34945.91|34941.6|34941.6|34945.91|34945.91|34941.6|34941.6|0
1645693570000|2022-02-24 09:06:10|34945.91|34945.91|34941.6|34941.6|34945.91|34945.91|34941.6|34941.6|0
1645693580000|2022-02-24 09:06:20|34936.27|34936.27|34949.19|34949.19|34949.19|34949.19|34936.27|34936.27|0
1645693590000|2022-02-24 09:06:30|34952.74|34952.74|34963.13|34963.13|34963.13|34963.13|34952.74|34952.74|0
1645693610000|2022-02-24 09:06:50|34993.28|34993.28|35009|35009|35013.31|35013.31|34993.28|34993.28|0
1645693620000|2022-02-24 09:07:00|35017.61|35017.61|35009|35009|35017.61|35017.61|35000.39|35000.39|0
1645693630000|2022-02-24 09:07:10|35013.31|35013.31|35021.92|35021.92|35021.92|35021.92|35013.31|35013.31|0
1645693640000|2022-02-24 09:07:20|35020.14|35020.14|35011.53|35011.53|35020.14|35020.14|35011.53|35011.53|0
1645693650000|2022-02-24 09:07:30|35007.22|35007.22|35007.22|35007.22|35007.22|35007.22|35007.22|35007.22|0
1645693660000|2022-02-24 09:07:40|35011.53|35011.53|35011.53|35011.53|35011.53|35011.53|35011.53|35011.53|0
1645693670000|2022-02-24 09:07:50|35017.61|35017.61|35001.14|35001.14|35017.61|35017.61|35001.14|35001.14|0
1645693680000|2022-02-24 09:08:00|35005.44|35005.44|35009.75|35009.75|35009.75|35009.75|35001.14|35001.14|0
1645693700000|2022-02-24 09:08:20|35001.14|35001.14|35001.14|35001.14|35001.14|35001.14|35001.14|35001.14|0
1645693710000|2022-02-24 09:08:30|34999.36|34999.36|35003.67|35003.67|35003.67|35003.67|34999.36|34999.36|0
1645693720000|2022-02-24 09:08:40|35012.28|35012.28|35009.75|35009.75|35022.67|35022.67|35007.97|35007.97|0
1645693730000|2022-02-24 09:08:50|35014.06|35014.06|35014.06|35014.06|35014.06|35014.06|35014.06|35014.06|0
1645693740000|2022-02-24 09:09:00|35009.75|35009.75|35001.14|35001.14|35009.75|35009.75|35001.14|35001.14|0
1645693750000|2022-02-24 09:09:10|34999.36|34999.36|34980.36|34980.36|34999.36|34999.36|34976.05|34976.05|0
1645693770000|2022-02-24 09:09:30|34978.58|34978.58|34974.27|34974.27|34978.58|34978.58|34974.27|34974.27|0
1645693780000|2022-02-24 09:09:40|34952.74|34952.74|34957.05|34957.05|34957.05|34957.05|34952.74|34952.74|0
1645693790000|2022-02-24 09:09:50|34952.74|34952.74|34950.96|34950.96|34952.74|34952.74|34950.96|34950.96|0
1645693800000|2022-02-24 09:10:00|34955.27|34955.27|34942.35|34942.35|34963.88|34963.88|34942.35|34942.35|0
1645693810000|2022-02-24 09:10:10|34938.05|34938.05|34938.05|34938.05|34938.05|34938.05|34938.05|34938.05|0
1645693820000|2022-02-24 09:10:20|34942.35|34942.35|34955.27|34955.27|34959.58|34959.58|34942.35|34942.35|0
1645693830000|2022-02-24 09:10:30|34938.05|34938.05|34946.66|34946.66|34946.66|34946.66|34938.05|34938.05|0
1645693840000|2022-02-24 09:10:40|34950.96|34950.96|34949.19|34949.19|34955.27|34955.27|34949.19|34949.19|0
1645693850000|2022-02-24 09:10:50|34953.49|34953.49|34949.19|34949.19|34953.49|34953.49|34949.19|34949.19|0
1645693860000|2022-02-24 09:11:00|34937.02|34937.02|34924.1|34924.1|34937.02|34937.02|34924.1|34924.1|0
1645693870000|2022-02-24 09:11:10|34919.79|34919.79|34924.1|34924.1|34924.1|34924.1|34919.79|34919.79|0
1645693880000|2022-02-24 09:11:20|34919.79|34919.79|34915.49|34915.49|34919.79|34919.79|34915.49|34915.49|0
1645693890000|2022-02-24 09:11:30|34910.16|34910.16|34910.16|34910.16|34910.16|34910.16|34910.16|34910.16|0
1645693900000|2022-02-24 09:11:40|34914.46|34914.46|34914.46|34914.46|34914.46|34914.46|34914.46|34914.46|0
1645693910000|2022-02-24 09:11:50|34926.63|34926.63|34922.32|34922.32|34926.63|34926.63|34922.32|34922.32|0
1645693920000|2022-02-24 09:12:00|34914.46|34914.46|34905.85|34905.85|34914.46|34914.46|34905.85|34905.85|0
1645693930000|2022-02-24 09:12:10|34902.3|34902.3|34902.3|34902.3|34902.3|34902.3|34902.3|34902.3|0
1645693950000|2022-02-24 09:12:30|34900.52|34900.52|34878.99|34878.99|34900.52|34900.52|34878.99|34878.99|0
1645693960000|2022-02-24 09:12:40|34861.76|34861.76|34866.07|34866.07|34866.07|34866.07|34857.45|34857.45|0
1645693970000|2022-02-24 09:12:50|34870.37|34870.37|34870.37|34870.37|34876.46|34876.46|34870.37|34870.37|0
1645693980000|2022-02-24 09:13:00|34874.68|34874.68|34874.68|34874.68|34874.68|34874.68|34874.68|34874.68|0
1645693990000|2022-02-24 09:13:10|34860.73|34860.73|34862.51|34862.51|34866.82|34866.82|34853.9|34853.9|0
1645694000000|2022-02-24 09:13:20|34846.04|34846.04|34843.51|34843.51|34846.04|34846.04|34843.51|34843.51|0
1645694010000|2022-02-24 09:13:30|34821.98|34821.98|34839.95|34839.95|34839.95|34839.95|34818.42|34818.42|0
1645694020000|2022-02-24 09:13:40|34844.26|34844.26|34838.18|34838.18|34844.26|34844.26|34833.87|34833.87|0
1645694030000|2022-02-24 09:13:50|34846.79|34846.79|34860.73|34860.73|34860.73|34860.73|34846.79|34846.79|0
1645694040000|2022-02-24 09:14:00|34869.35|34869.35|34871.12|34871.12|34871.12|34871.12|34869.35|34869.35|0
1645694050000|2022-02-24 09:14:10|34866.82|34866.82|34852.12|34852.12|34866.82|34866.82|34852.12|34852.12|0
1645694060000|2022-02-24 09:14:20|34865.04|34865.04|34872.15|34872.15|34872.15|34872.15|34865.04|34865.04|0
1645694070000|2022-02-24 09:14:30|34889.38|34889.38|34902.3|34902.3|34902.3|34902.3|34889.38|34889.38|0
1645694080000|2022-02-24 09:14:40|34906.6|34906.6|34919.52|34919.52|34919.52|34919.52|34906.6|34906.6|0
1645694090000|2022-02-24 09:14:50|34928.13|34928.13|34928.13|34928.13|34928.13|34928.13|34928.13|34928.13|0
1645694100000|2022-02-24 09:15:00|34932.44|34932.44|34956.78|34956.78|34962.86|34962.86|34932.44|34932.44|0
1645694110000|2022-02-24 09:15:10|34952.47|34952.47|34956.78|34956.78|34956.78|34956.78|34952.47|34952.47|0
1645694120000|2022-02-24 09:15:20|34961.08|34961.08|34969.69|34969.69|34969.69|34969.69|34961.08|34961.08|0
1645694130000|2022-02-24 09:15:30|34974|34974|34974|34974|34974|34974|34974|34974|0
1645694140000|2022-02-24 09:15:40|34986.92|34986.92|35002.64|35002.64|35008.73|35008.73|34986.92|34986.92|0
1645694150000|2022-02-24 09:15:50|34998.34|34998.34|34994.03|34994.03|34998.34|34998.34|34992.25|34992.25|0
1645694160000|2022-02-24 09:16:00|34990.48|34990.48|34991.23|34991.23|34991.23|34991.23|34969.69|34969.69|0
1645694170000|2022-02-24 09:16:10|34978.31|34978.31|34982.61|34982.61|34982.61|34982.61|34978.31|34978.31|0
1645694180000|2022-02-24 09:16:20|34972.22|34972.22|34980.84|34980.84|34980.84|34980.84|34970.45|34970.45|0
1645694190000|2022-02-24 09:16:30|34976.53|34976.53|34985.14|34985.14|34985.14|34985.14|34976.53|34976.53|0
1645694200000|2022-02-24 09:16:40|34993.76|34993.76|34989.45|34989.45|34993.76|34993.76|34989.45|34989.45|0
1645694230000|2022-02-24 09:17:10|34993|34993|35001.62|35001.62|35001.62|35001.62|34993|34993|0
1645694240000|2022-02-24 09:17:20|34997.31|34997.31|34989.45|34989.45|34997.31|34997.31|34989.45|34989.45|0
1645694260000|2022-02-24 09:17:40|34980.84|34980.84|34985.14|34985.14|34985.14|34985.14|34980.84|34980.84|0
1645694270000|2022-02-24 09:17:50|34979.06|34979.06|34983.37|34983.37|34983.37|34983.37|34979.06|34979.06|0
1645694280000|2022-02-24 09:18:00|34987.67|34987.67|34974.75|34974.75|34987.67|34987.67|34974.75|34974.75|0
1645694290000|2022-02-24 09:18:10|34983.37|34983.37|34983.37|34983.37|34983.37|34983.37|34970.45|34970.45|0
1645694300000|2022-02-24 09:18:20|34974.75|34974.75|34987.67|34987.67|34987.67|34987.67|34974.75|34974.75|0
1645694310000|2022-02-24 09:18:30|34991.98|34991.98|34979.06|34979.06|34991.98|34991.98|34979.06|34979.06|0
1645694320000|2022-02-24 09:18:40|34970.45|34970.45|34970.45|34970.45|34970.45|34970.45|34970.45|34970.45|0
1645694340000|2022-02-24 09:19:00|34966.14|34966.14|34966.14|34966.14|34966.14|34966.14|34966.14|34966.14|0
1645694350000|2022-02-24 09:19:10|34967.92|34967.92|34923.55|34923.55|34967.92|34967.92|34923.55|34923.55|0
1645694360000|2022-02-24 09:19:20|34928.89|34928.89|34947.89|34947.89|34947.89|34947.89|34924.58|34924.58|0
1645694390000|2022-02-24 09:19:50|34943.58|34943.58|34935.72|34935.72|34943.58|34943.58|34935.72|34935.72|0
1645694400000|2022-02-24 09:20:00|34927.11|34927.11|34927.11|34927.11|34927.11|34927.11|34927.11|34927.11|0
1645694410000|2022-02-24 09:20:10|34914.19|34914.19|34914.19|34914.19|34914.19|34914.19|34914.19|34914.19|0
1645694420000|2022-02-24 09:20:20|34922.8|34922.8|34918.5|34918.5|34922.8|34922.8|34905.58|34905.58|0
1645694430000|2022-02-24 09:20:30|34909.88|34909.88|34909.88|34909.88|34909.88|34909.88|34909.88|34909.88|0
1645694450000|2022-02-24 09:20:50|34913.44|34913.44|34928.13|34928.13|34928.13|34928.13|34913.44|34913.44|0
1645694470000|2022-02-24 09:21:10|34923.83|34923.83|34923.83|34923.83|34923.83|34923.83|34923.83|34923.83|0
1645694490000|2022-02-24 09:21:30|34910.91|34910.91|34910.91|34910.91|34910.91|34910.91|34910.91|34910.91|0
1645694510000|2022-02-24 09:21:50|34893.68|34893.68|34889.38|34889.38|34897.99|34897.99|34889.38|34889.38|0
1645694520000|2022-02-24 09:22:00|34880.76|34880.76|34880.76|34880.76|34880.76|34880.76|34880.76|34880.76|0
1645694540000|2022-02-24 09:22:20|34893.68|34893.68|34893.68|34893.68|34893.68|34893.68|34893.68|34893.68|0
1645694560000|2022-02-24 09:22:40|34897.99|34897.99|34902.3|34902.3|34910.91|34910.91|34897.99|34897.99|0
1645694570000|2022-02-24 09:22:50|34915.21|34915.21|34919.52|34919.52|34923.83|34923.83|34910.91|34910.91|0
1645694580000|2022-02-24 09:23:00|34915.21|34915.21|34919.52|34919.52|34919.52|34919.52|34915.21|34915.21|0
1645694590000|2022-02-24 09:23:10|34915.21|34915.21|34910.91|34910.91|34919.52|34919.52|34910.91|34910.91|0
1645694600000|2022-02-24 09:23:20|34915.21|34915.21|34906.6|34906.6|34915.21|34915.21|34906.6|34906.6|0
1645694610000|2022-02-24 09:23:30|34902.3|34902.3|34890.13|34890.13|34902.3|34902.3|34890.13|34890.13|0
1645694630000|2022-02-24 09:23:50|34894.43|34894.43|34898.74|34898.74|34898.74|34898.74|34894.43|34894.43|0
1645694640000|2022-02-24 09:24:00|34894.43|34894.43|34885.82|34885.82|34894.43|34894.43|34885.82|34885.82|0
1645694650000|2022-02-24 09:24:10|34894.43|34894.43|34894.43|34894.43|34898.74|34898.74|34877.21|34877.21|0
1645694660000|2022-02-24 09:24:20|34890.13|34890.13|34890.13|34890.13|34890.13|34890.13|34890.13|34890.13|0
1645694670000|2022-02-24 09:24:30|34898.74|34898.74|34898.74|34898.74|34898.74|34898.74|34898.74|34898.74|0
1645694680000|2022-02-24 09:24:40|34881.51|34881.51|34881.51|34881.51|34881.51|34881.51|34881.51|34881.51|0
1645694690000|2022-02-24 09:24:50|34890.13|34890.13|34877.21|34877.21|34890.13|34890.13|34877.21|34877.21|0
1645694700000|2022-02-24 09:25:00|34875.43|34875.43|34871.12|34871.12|34875.43|34875.43|34871.12|34871.12|0
1645694720000|2022-02-24 09:25:20|34872.9|34872.9|34881.51|34881.51|34881.51|34881.51|34872.9|34872.9|0
1645694730000|2022-02-24 09:25:30|34872.9|34872.9|34862.51|34862.51|34872.9|34872.9|34862.51|34862.51|0
1645694740000|2022-02-24 09:25:40|34849.59|34849.59|34858.21|34858.21|34858.21|34858.21|34849.59|34849.59|0
1645694750000|2022-02-24 09:25:50|34849.59|34849.59|34849.59|34849.59|34849.59|34849.59|34849.59|34849.59|0
1645694760000|2022-02-24 09:26:00|34847.82|34847.82|34831.34|34831.34|34847.82|34847.82|34831.34|34831.34|0
1645694770000|2022-02-24 09:26:10|34829.56|34829.56|34827.79|34827.79|34829.56|34829.56|34827.79|34827.79|0
1645694780000|2022-02-24 09:26:20|34829.56|34829.56|34829.56|34829.56|34829.56|34829.56|34829.56|34829.56|0
1645694790000|2022-02-24 09:26:30|34795.11|34795.11|34795.11|34795.11|34795.11|34795.11|34795.11|34795.11|0
1645694800000|2022-02-24 09:26:40|34799.42|34799.42|34799.42|34799.42|34799.42|34799.42|34799.42|34799.42|0
1645694810000|2022-02-24 09:26:50|34790.81|34790.81|34789.78|34789.78|34790.81|34790.81|34783.7|34783.7|0
1645694820000|2022-02-24 09:27:00|34794.09|34794.09|34794.09|34794.09|34794.09|34794.09|34794.09|34794.09|0
1645694830000|2022-02-24 09:27:10|34790.53|34790.53|34791.56|34791.56|34791.56|34791.56|34773.31|34773.31|0
1645694840000|2022-02-24 09:27:20|34782.95|34782.95|34782.95|34782.95|34782.95|34782.95|34782.95|34782.95|0
1645694850000|2022-02-24 09:27:30|34774.33|34774.33|34774.33|34774.33|34774.33|34774.33|34774.33|34774.33|0
1645694860000|2022-02-24 09:27:40|34782.95|34782.95|34765.72|34765.72|34782.95|34782.95|34765.72|34765.72|0
1645694870000|2022-02-24 09:27:50|34774.33|34774.33|34774.33|34774.33|34774.33|34774.33|34774.33|34774.33|0
1645694880000|2022-02-24 09:28:00|34778.64|34778.64|34780.42|34780.42|34780.42|34780.42|34778.64|34778.64|0
1645694890000|2022-02-24 09:28:10|34767.5|34767.5|34768.25|34768.25|34771.8|34771.8|34767.5|34767.5|0
1645694900000|2022-02-24 09:28:20|34772.55|34772.55|34778.64|34778.64|34778.64|34778.64|34768.25|34768.25|0
1645694910000|2022-02-24 09:28:30|34775.08|34775.08|34775.08|34775.08|34775.08|34775.08|34775.08|34775.08|0
1645694920000|2022-02-24 09:28:40|34766.47|34766.47|34776.86|34776.86|34776.86|34776.86|34766.47|34766.47|0
1645694940000|2022-02-24 09:29:00|34781.17|34781.17|34790.81|34790.81|34808.03|34808.03|34781.17|34781.17|0
1645694950000|2022-02-24 09:29:10|34799.42|34799.42|34799.42|34799.42|34799.42|34799.42|34799.42|34799.42|0
1645694970000|2022-02-24 09:29:30|34795.86|34795.86|34778.64|34778.64|34795.86|34795.86|34778.64|34778.64|0
1645694980000|2022-02-24 09:29:40|34791.56|34791.56|34791.56|34791.56|34791.56|34791.56|34791.56|34791.56|0
1645694990000|2022-02-24 09:29:50|34800.17|34800.17|34800.17|34800.17|34800.17|34800.17|34800.17|34800.17|0
1645695000000|2022-02-24 09:30:00|34801.95|34801.95|34795.86|34795.86|34801.95|34801.95|34795.86|34795.86|0
1645695010000|2022-02-24 09:30:10|34797.64|34797.64|34810.56|34810.56|34810.56|34810.56|34797.64|34797.64|0
1645695020000|2022-02-24 09:30:20|34801.95|34801.95|34797.64|34797.64|34801.95|34801.95|34797.64|34797.64|0
1645695030000|2022-02-24 09:30:30|34799.42|34799.42|34797.64|34797.64|34799.42|34799.42|34797.64|34797.64|0
1645695050000|2022-02-24 09:30:50|34801.95|34801.95|34797.64|34797.64|34801.95|34801.95|34797.64|34797.64|0
1645695070000|2022-02-24 09:31:10|34793.34|34793.34|34793.34|34793.34|34793.34|34793.34|34793.34|34793.34|0
1645695080000|2022-02-24 09:31:20|34797.64|34797.64|34797.64|34797.64|34797.64|34797.64|34797.64|34797.64|0
1645695090000|2022-02-24 09:31:30|34801.95|34801.95|34812.34|34812.34|34812.34|34812.34|34801.95|34801.95|0
1645695100000|2022-02-24 09:31:40|34808.03|34808.03|34809.81|34809.81|34809.81|34809.81|34808.03|34808.03|0
1645695110000|2022-02-24 09:31:50|34811.59|34811.59|34811.59|34811.59|34811.59|34811.59|34811.59|34811.59|0
1645695120000|2022-02-24 09:32:00|34815.89|34815.89|34815.89|34815.89|34815.89|34815.89|34815.89|34815.89|0
1645695130000|2022-02-24 09:32:10|34824.51|34824.51|34824.51|34824.51|34824.51|34824.51|34824.51|34824.51|0
1645695140000|2022-02-24 09:32:20|34818.42|34818.42|34803.73|34803.73|34818.42|34818.42|34803.73|34803.73|0
1645695150000|2022-02-24 09:32:30|34799.42|34799.42|34803.73|34803.73|34803.73|34803.73|34799.42|34799.42|0
1645695160000|2022-02-24 09:32:40|34812.34|34812.34|34826.28|34826.28|34826.28|34826.28|34812.34|34812.34|0
1645695180000|2022-02-24 09:33:00|34834.9|34834.9|34845.29|34845.29|34845.29|34845.29|34834.9|34834.9|0
1645695190000|2022-02-24 09:33:10|34840.98|34840.98|34840.98|34840.98|34840.98|34840.98|34840.98|34840.98|0
1645695200000|2022-02-24 09:33:20|34842.76|34842.76|34847.06|34847.06|34847.06|34847.06|34842.76|34842.76|0
1645695210000|2022-02-24 09:33:30|34842.76|34842.76|34825.53|34825.53|34842.76|34842.76|34825.53|34825.53|0
1645695220000|2022-02-24 09:33:40|34834.14|34834.14|34834.14|34834.14|34834.14|34834.14|34834.14|34834.14|0
1645695230000|2022-02-24 09:33:50|34830.59|34830.59|34821.98|34821.98|34830.59|34830.59|34821.98|34821.98|0
1645695240000|2022-02-24 09:34:00|34820.2|34820.2|34820.2|34820.2|34820.2|34820.2|34820.2|34820.2|0
1645695260000|2022-02-24 09:34:20|34790.05|34790.05|34790.05|34790.05|34790.05|34790.05|34790.05|34790.05|0
1645695280000|2022-02-24 09:34:40|34785.75|34785.75|34790.05|34790.05|34790.05|34790.05|34781.44|34781.44|0
1645695290000|2022-02-24 09:34:50|34794.36|34794.36|34806.25|34806.25|34809.81|34809.81|34794.36|34794.36|0
1645695300000|2022-02-24 09:35:00|34797.64|34797.64|34789.03|34789.03|34797.64|34797.64|34789.03|34789.03|0
1645695320000|2022-02-24 09:35:20|34785.47|34785.47|34789.78|34789.78|34789.78|34789.78|34785.47|34785.47|0
1645695330000|2022-02-24 09:35:30|34791.56|34791.56|34793.34|34793.34|34797.64|34797.64|34791.56|34791.56|0
1645695350000|2022-02-24 09:35:50|34797.64|34797.64|34799.42|34799.42|34799.42|34799.42|34797.64|34797.64|0
1645695370000|2022-02-24 09:36:10|34795.86|34795.86|34768.25|34768.25|34795.86|34795.86|34768.25|34768.25|0
1645695380000|2022-02-24 09:36:20|34772.55|34772.55|34772.55|34772.55|34772.55|34772.55|34772.55|34772.55|0
1645695410000|2022-02-24 09:36:50|34768.25|34768.25|34772.55|34772.55|34772.55|34772.55|34759.64|34759.64|0
1645695430000|2022-02-24 09:37:10|34768.25|34768.25|34791.56|34791.56|34791.56|34791.56|34763.94|34763.94|0
1645695450000|2022-02-24 09:37:30|34782.95|34782.95|34778.64|34778.64|34782.95|34782.95|34778.64|34778.64|0
1645695460000|2022-02-24 09:37:40|34782.95|34782.95|34772.55|34772.55|34782.95|34782.95|34772.55|34772.55|0
1645695470000|2022-02-24 09:37:50|34768.25|34768.25|34768.25|34768.25|34768.25|34768.25|34768.25|34768.25|0
1645695480000|2022-02-24 09:38:00|34772.55|34772.55|34772.55|34772.55|34772.55|34772.55|34772.55|34772.55|0
1645695500000|2022-02-24 09:38:20|34750|34750|34741.38|34741.38|34750|34750|34730.99|34730.99|0
1645695510000|2022-02-24 09:38:30|34737.08|34737.08|34741.38|34741.38|34741.38|34741.38|34737.08|34737.08|0
1645695520000|2022-02-24 09:38:40|34745.69|34745.69|34728.46|34728.46|34750|34750|34728.46|34728.46|0
1645695530000|2022-02-24 09:38:50|34737.08|34737.08|34737.08|34737.08|34737.08|34737.08|34737.08|34737.08|0
1645695540000|2022-02-24 09:39:00|34731.75|34731.75|34742.14|34742.14|34743.91|34743.91|34731.75|34731.75|0
1645695550000|2022-02-24 09:39:10|34755.06|34755.06|34764.69|34764.69|34764.69|34764.69|34755.06|34755.06|0
1645695570000|2022-02-24 09:39:30|34769|34769|34769|34769|34769|34769|34769|34769|0
1645695580000|2022-02-24 09:39:40|34764.69|34764.69|34764.69|34764.69|34764.69|34764.69|34764.69|34764.69|0
1645695600000|2022-02-24 09:40:00|34790.53|34790.53|34790.53|34790.53|34790.53|34790.53|34790.53|34790.53|0
1645695610000|2022-02-24 09:40:10|34788.76|34788.76|34794.84|34794.84|34798.39|34798.39|34788.76|34788.76|0
1645695620000|2022-02-24 09:40:20|34796.62|34796.62|34799.15|34799.15|34800.17|34800.17|34794.84|34794.84|0
1645695630000|2022-02-24 09:40:30|34790.53|34790.53|34795.59|34795.59|34795.59|34795.59|34778.37|34778.37|0
1645695640000|2022-02-24 09:40:40|34808.51|34808.51|34812.82|34812.82|34812.82|34812.82|34808.51|34808.51|0
1645695650000|2022-02-24 09:40:50|34808.51|34808.51|34795.59|34795.59|34808.51|34808.51|34795.59|34795.59|0
1645695660000|2022-02-24 09:41:00|34804.2|34804.2|34791.28|34791.28|34804.2|34804.2|34791.28|34791.28|0
1645695670000|2022-02-24 09:41:10|34778.37|34778.37|34797.37|34797.37|34797.37|34797.37|34778.37|34778.37|0
1645695690000|2022-02-24 09:41:30|34795.59|34795.59|34795.59|34795.59|34795.59|34795.59|34795.59|34795.59|0
1645695700000|2022-02-24 09:41:40|34792.04|34792.04|34790.26|34790.26|34792.04|34792.04|34790.26|34790.26|0
1645695730000|2022-02-24 09:42:10|34788.48|34788.48|34790.26|34790.26|34790.26|34790.26|34788.48|34788.48|0
1645695740000|2022-02-24 09:42:20|34785.95|34785.95|34794.57|34794.57|34794.57|34794.57|34785.95|34785.95|0
1645695750000|2022-02-24 09:42:30|34790.26|34790.26|34790.26|34790.26|34790.26|34790.26|34790.26|34790.26|0
1645695760000|2022-02-24 09:42:40|34798.87|34798.87|34790.26|34790.26|34798.87|34798.87|34790.26|34790.26|0
1645695770000|2022-02-24 09:42:50|34795.59|34795.59|34796.34|34796.34|34796.34|34796.34|34792.04|34792.04|0
1645695780000|2022-02-24 09:43:00|34800.65|34800.65|34800.65|34800.65|34800.65|34800.65|34800.65|34800.65|0
1645695790000|2022-02-24 09:43:10|34802.43|34802.43|34802.43|34802.43|34802.43|34802.43|34802.43|34802.43|0
1645695800000|2022-02-24 09:43:20|34798.87|34798.87|34798.87|34798.87|34798.87|34798.87|34798.87|34798.87|0
1645695810000|2022-02-24 09:43:30|34781.65|34781.65|34785.95|34785.95|34785.95|34785.95|34781.65|34781.65|0
1645695830000|2022-02-24 09:43:50|34790.26|34790.26|34790.26|34790.26|34790.26|34790.26|34790.26|34790.26|0
1645695860000|2022-02-24 09:44:20|34788.48|34788.48|34779.87|34779.87|34788.48|34788.48|34779.87|34779.87|0
1645695870000|2022-02-24 09:44:30|34778.09|34778.09|34778.09|34778.09|34778.09|34778.09|34778.09|34778.09|0
1645695880000|2022-02-24 09:44:40|34773.79|34773.79|34782.4|34782.4|34786.71|34786.71|34773.79|34773.79|0
1645695890000|2022-02-24 09:44:50|34791.01|34791.01|34798.87|34798.87|34803.18|34803.18|34791.01|34791.01|0
1645695910000|2022-02-24 09:45:10|34794.57|34794.57|34785.95|34785.95|34794.57|34794.57|34785.95|34785.95|0
1645695920000|2022-02-24 09:45:20|34781.65|34781.65|34781.65|34781.65|34781.65|34781.65|34781.65|34781.65|0
1645695940000|2022-02-24 09:45:40|34790.26|34790.26|34788.48|34788.48|34790.26|34790.26|34788.48|34788.48|0
1645695950000|2022-02-24 09:45:50|34784.18|34784.18|34788.48|34788.48|34788.48|34788.48|34784.18|34784.18|0
1645695960000|2022-02-24 09:46:00|34790.26|34790.26|34790.26|34790.26|34790.26|34790.26|34790.26|34790.26|0
1645696020000|2022-02-24 09:47:00|34798.87|34798.87|34798.87|34798.87|34798.87|34798.87|34798.87|34798.87|0
1645696050000|2022-02-24 09:47:30|34811.79|34811.79|34811.79|34811.79|34811.79|34811.79|34811.79|34811.79|0
1645696060000|2022-02-24 09:47:40|34803.18|34803.18|34803.18|34803.18|34803.18|34803.18|34803.18|34803.18|0
1645696080000|2022-02-24 09:48:00|34811.79|34811.79|34811.79|34811.79|34811.79|34811.79|34811.79|34811.79|0
1645696110000|2022-02-24 09:48:30|34820.41|34820.41|34816.1|34816.1|34820.41|34820.41|34816.1|34816.1|0
1645696130000|2022-02-24 09:48:50|34819.65|34819.65|34816.1|34816.1|34819.65|34819.65|34816.1|34816.1|0
1645696140000|2022-02-24 09:49:00|34814.32|34814.32|34797.1|34797.1|34814.32|34814.32|34797.1|34797.1|0
1645696150000|2022-02-24 09:49:10|34805.71|34805.71|34810.02|34810.02|34810.02|34810.02|34805.71|34805.71|0
1645696160000|2022-02-24 09:49:20|34818.63|34818.63|34818.63|34818.63|34830.8|34830.8|34817.88|34817.88|0
1645696170000|2022-02-24 09:49:30|34816.85|34816.85|34803.93|34803.93|34816.85|34816.85|34803.93|34803.93|0
1645696190000|2022-02-24 09:49:50|34802.15|34802.15|34789.23|34789.23|34802.15|34802.15|34789.23|34789.23|0
1645696200000|2022-02-24 09:50:00|34797.85|34797.85|34797.85|34797.85|34797.85|34797.85|34797.85|34797.85|0
1645696210000|2022-02-24 09:50:10|34799.62|34799.62|34795.32|34795.32|34799.62|34799.62|34795.32|34795.32|0
1645696240000|2022-02-24 09:50:40|34816.85|34816.85|34812.54|34812.54|34816.85|34816.85|34812.54|34812.54|0
1645696250000|2022-02-24 09:50:50|34803.93|34803.93|34803.93|34803.93|34803.93|34803.93|34803.93|34803.93|0
1645696270000|2022-02-24 09:51:10|34799.62|34799.62|34795.32|34795.32|34799.62|34799.62|34795.32|34795.32|0
1645696280000|2022-02-24 09:51:20|34803.93|34803.93|34797.85|34797.85|34803.93|34803.93|34797.85|34797.85|0
1645696290000|2022-02-24 09:51:30|34802.15|34802.15|34802.15|34802.15|34802.15|34802.15|34802.15|34802.15|0
1645696300000|2022-02-24 09:51:40|34797.85|34797.85|34797.85|34797.85|34797.85|34797.85|34797.85|34797.85|0
1645696310000|2022-02-24 09:51:50|34790.74|34790.74|34751.71|34751.71|34790.74|34790.74|34743.09|34743.09|0
1645696320000|2022-02-24 09:52:00|34756.01|34756.01|34760.32|34760.32|34760.32|34760.32|34756.01|34756.01|0
1645696330000|2022-02-24 09:52:10|34756.01|34756.01|34765.65|34765.65|34765.65|34765.65|34747.4|34747.4|0
1645696340000|2022-02-24 09:52:20|34757.04|34757.04|34770.71|34770.71|34770.71|34770.71|34753.48|34753.48|0
1645696350000|2022-02-24 09:52:30|34762.1|34762.1|34773.24|34773.24|34773.24|34773.24|34756.01|34756.01|0
1645696360000|2022-02-24 09:52:40|34777.55|34777.55|34777.55|34777.55|34777.55|34777.55|34777.55|34777.55|0
1645696370000|2022-02-24 09:52:50|34779.32|34779.32|34775.77|34775.77|34779.32|34779.32|34775.77|34775.77|0
1645696380000|2022-02-24 09:53:00|34767.16|34767.16|34767.16|34767.16|34775.77|34775.77|34767.16|34767.16|0
1645696390000|2022-02-24 09:53:10|34771.46|34771.46|34771.46|34771.46|34771.46|34771.46|34771.46|34771.46|0
1645696400000|2022-02-24 09:53:20|34775.77|34775.77|34767.16|34767.16|34775.77|34775.77|34767.16|34767.16|0
1645696410000|2022-02-24 09:53:30|34780.08|34780.08|34771.46|34771.46|34780.08|34780.08|34771.46|34771.46|0
1645696430000|2022-02-24 09:53:50|34780.08|34780.08|34780.08|34780.08|34780.08|34780.08|34780.08|34780.08|0
1645696440000|2022-02-24 09:54:00|34771.46|34771.46|34775.77|34775.77|34775.77|34775.77|34767.16|34767.16|0
1645696450000|2022-02-24 09:54:10|34771.46|34771.46|34780.08|34780.08|34780.08|34780.08|34767.16|34767.16|0
1645696460000|2022-02-24 09:54:20|34784.38|34784.38|34780.08|34780.08|34784.38|34784.38|34780.08|34780.08|0
1645696470000|2022-02-24 09:54:30|34761.82|34761.82|34761.82|34761.82|34761.82|34761.82|34761.82|34761.82|0
1645696480000|2022-02-24 09:54:40|34770.44|34770.44|34766.88|34766.88|34770.44|34770.44|34766.88|34766.88|0
1645696490000|2022-02-24 09:54:50|34770.44|34770.44|34763.6|34763.6|34772.21|34772.21|34763.6|34763.6|0
1645696500000|2022-02-24 09:55:00|34756.49|34756.49|34733.18|34733.18|34756.49|34756.49|34733.18|34733.18|0
1645696510000|2022-02-24 09:55:10|34746.1|34746.1|34724.57|34724.57|34746.1|34746.1|34724.57|34724.57|0
1645696540000|2022-02-24 09:55:40|34728.12|34728.12|34753.21|34753.21|34753.21|34753.21|34728.12|34728.12|0
1645696550000|2022-02-24 09:55:50|34740.29|34740.29|34744.6|34744.6|34748.91|34748.91|34740.29|34740.29|0
1645696560000|2022-02-24 09:56:00|34748.91|34748.91|34748.91|34748.91|34748.91|34748.91|34748.91|34748.91|0
1645696570000|2022-02-24 09:56:10|34740.29|34740.29|34731.68|34731.68|34740.29|34740.29|34731.68|34731.68|0
1645696580000|2022-02-24 09:56:20|34740.29|34740.29|34731.68|34731.68|34744.6|34744.6|34731.68|34731.68|0
1645696590000|2022-02-24 09:56:30|34735.23|34735.23|34746.38|34746.38|34748.15|34748.15|34735.23|34735.23|0
1645696620000|2022-02-24 09:57:00|34742.07|34742.07|34742.07|34742.07|34742.07|34742.07|34742.07|34742.07|0
1645696630000|2022-02-24 09:57:10|34733.46|34733.46|34733.46|34733.46|34733.46|34733.46|34733.46|34733.46|0
1645696640000|2022-02-24 09:57:20|34729.15|34729.15|34735.23|34735.23|34737.76|34737.76|34729.15|34729.15|0
1645696650000|2022-02-24 09:57:30|34730.93|34730.93|34739.54|34739.54|34739.54|34739.54|34730.93|34730.93|0
1645696660000|2022-02-24 09:57:40|34735.99|34735.99|34727.37|34727.37|34735.99|34735.99|34727.37|34727.37|0
1645696670000|2022-02-24 09:57:50|34718.76|34718.76|34723.07|34723.07|34723.07|34723.07|34718.76|34718.76|0
1645696690000|2022-02-24 09:58:10|34714.45|34714.45|34714.45|34714.45|34714.45|34714.45|34714.45|34714.45|0
1645696700000|2022-02-24 09:58:20|34705.84|34705.84|34697.23|34697.23|34705.84|34705.84|34697.23|34697.23|0
1645696710000|2022-02-24 09:58:30|34680|34680|34688.61|34688.61|34688.61|34688.61|34680|34680|0
1645696720000|2022-02-24 09:58:40|34695.72|34695.72|34695.72|34695.72|34695.72|34695.72|34695.72|34695.72|0
1645696740000|2022-02-24 09:59:00|34697.5|34697.5|34719.03|34719.03|34719.03|34719.03|34697.5|34697.5|0
1645696760000|2022-02-24 09:59:20|34714.73|34714.73|34714.73|34714.73|34714.73|34714.73|34714.73|34714.73|0
1645696770000|2022-02-24 09:59:30|34727.65|34727.65|34714.73|34714.73|34727.65|34727.65|34714.73|34714.73|0
1645696780000|2022-02-24 09:59:40|34711.17|34711.17|34689.64|34689.64|34711.17|34711.17|34689.64|34689.64|0
1645696790000|2022-02-24 09:59:50|34682.53|34682.53|34667.83|34667.83|34686.09|34686.09|34667.83|34667.83|0
1645696800000|2022-02-24 10:00:00|34676.45|34676.45|34686.09|34686.09|34686.09|34686.09|34667.83|34667.83|0
1645696820000|2022-02-24 10:00:20|34677.47|34677.47|34664.55|34664.55|34681.78|34681.78|34664.55|34664.55|0
1645696830000|2022-02-24 10:00:30|34657.44|34657.44|34657.44|34657.44|34657.44|34657.44|34657.44|34657.44|0
1645696840000|2022-02-24 10:00:40|34653.14|34653.14|34644.52|34644.52|34653.14|34653.14|34644.52|34644.52|0
1645696850000|2022-02-24 10:00:50|34640.22|34640.22|34635.91|34635.91|34640.22|34640.22|34635.91|34635.91|0
1645696860000|2022-02-24 10:01:00|34629.83|34629.83|34642.75|34642.75|34642.75|34642.75|34625.52|34625.52|0
1645696870000|2022-02-24 10:01:10|34644.52|34644.52|34657.44|34657.44|34661.75|34661.75|34640.22|34640.22|0
1645696880000|2022-02-24 10:01:20|34661.75|34661.75|34640.22|34640.22|34661.75|34661.75|34640.22|34640.22|0
1645696890000|2022-02-24 10:01:30|34648.83|34648.83|34653.14|34653.14|34653.14|34653.14|34640.22|34640.22|0
1645696900000|2022-02-24 10:01:40|34648.83|34648.83|34640.22|34640.22|34648.83|34648.83|34640.22|34640.22|0
1645696910000|2022-02-24 10:01:50|34648.83|34648.83|34653.14|34653.14|34653.14|34653.14|34648.83|34648.83|0
1645696920000|2022-02-24 10:02:00|34649.58|34649.58|34629.83|34629.83|34651.36|34651.36|34629.83|34629.83|0
1645696930000|2022-02-24 10:02:10|34621.22|34621.22|34616.91|34616.91|34621.22|34621.22|34616.91|34616.91|0
1645696940000|2022-02-24 10:02:20|34612.6|34612.6|34612.6|34612.6|34612.6|34612.6|34612.6|34612.6|0
1645696950000|2022-02-24 10:02:30|34616.91|34616.91|34603.99|34603.99|34621.22|34621.22|34603.99|34603.99|0
1645696960000|2022-02-24 10:02:40|34599.68|34599.68|34596.13|34596.13|34599.68|34599.68|34596.13|34596.13|0
1645696980000|2022-02-24 10:03:00|34592.57|34592.57|34592.57|34592.57|34592.57|34592.57|34592.57|34592.57|0
1645696990000|2022-02-24 10:03:10|34588.27|34588.27|34579.65|34579.65|34588.27|34588.27|34579.65|34579.65|0
1645697000000|2022-02-24 10:03:20|34583.96|34583.96|34583.96|34583.96|34588.27|34588.27|34583.96|34583.96|0
1645697010000|2022-02-24 10:03:30|34575.35|34575.35|34575.35|34575.35|34575.35|34575.35|34575.35|34575.35|0
1645697020000|2022-02-24 10:03:40|34588.27|34588.27|34588.27|34588.27|34588.27|34588.27|34588.27|34588.27|0
1645697030000|2022-02-24 10:03:50|34592.57|34592.57|34592.57|34592.57|34592.57|34592.57|34592.57|34592.57|0
1645697040000|2022-02-24 10:04:00|34596.88|34596.88|34588.27|34588.27|34596.88|34596.88|34583.96|34583.96|0
1645697060000|2022-02-24 10:04:20|34575.35|34575.35|34575.35|34575.35|34575.35|34575.35|34575.35|34575.35|0
1645697070000|2022-02-24 10:04:30|34588.27|34588.27|34596.88|34596.88|34596.88|34596.88|34588.27|34588.27|0
1645697080000|2022-02-24 10:04:40|34588.27|34588.27|34588.27|34588.27|34588.27|34588.27|34588.27|34588.27|0
1645697090000|2022-02-24 10:04:50|34592.57|34592.57|34606.52|34606.52|34606.52|34606.52|34592.57|34592.57|0
1645697100000|2022-02-24 10:05:00|34610.82|34610.82|34606.52|34606.52|34610.82|34610.82|34602.21|34602.21|0
1645697110000|2022-02-24 10:05:10|34610.82|34610.82|34623.74|34623.74|34623.74|34623.74|34610.82|34610.82|0
1645697120000|2022-02-24 10:05:20|34615.13|34615.13|34609.05|34609.05|34615.13|34615.13|34609.05|34609.05|0
1645697130000|2022-02-24 10:05:30|34604.74|34604.74|34603.99|34603.99|34604.74|34604.74|34600.43|34600.43|0
1645697140000|2022-02-24 10:05:40|34605.77|34605.77|34618.69|34618.69|34618.69|34618.69|34605.77|34605.77|0
1645697150000|2022-02-24 10:05:50|34640.22|34640.22|34614.38|34614.38|34640.22|34640.22|34614.38|34614.38|0
1645697160000|2022-02-24 10:06:00|34622.99|34622.99|34627.3|34627.3|34627.3|34627.3|34619.44|34619.44|0
1645697170000|2022-02-24 10:06:10|34635.91|34635.91|34627.3|34627.3|34635.91|34635.91|34627.3|34627.3|0
1645697180000|2022-02-24 10:06:20|34635.91|34635.91|34642|34642|34642|34642|34633.38|34633.38|0
1645697190000|2022-02-24 10:06:30|34646.3|34646.3|34646.3|34646.3|34646.3|34646.3|34646.3|34646.3|0
1645697210000|2022-02-24 10:06:50|34650.61|34650.61|34663.53|34663.53|34663.53|34663.53|34650.61|34650.61|0
1645697220000|2022-02-24 10:07:00|34646.3|34646.3|34646.3|34646.3|34646.3|34646.3|34646.3|34646.3|0
1645697230000|2022-02-24 10:07:10|34650.61|34650.61|34659.22|34659.22|34659.22|34659.22|34650.61|34650.61|0
1645697250000|2022-02-24 10:07:30|34672.14|34672.14|34697.5|34697.5|34697.5|34697.5|34672.14|34672.14|0
1645697260000|2022-02-24 10:07:40|34714.73|34714.73|34714.73|34714.73|34714.73|34714.73|34714.73|34714.73|0
1645697280000|2022-02-24 10:08:00|34719.03|34719.03|34721.56|34721.56|34725.12|34725.12|34719.03|34719.03|0
1645697310000|2022-02-24 10:08:30|34717.26|34717.26|34712.95|34712.95|34717.26|34717.26|34712.95|34712.95|0
1645697320000|2022-02-24 10:08:40|34721.56|34721.56|34721.56|34721.56|34721.56|34721.56|34717.26|34717.26|0
1645697330000|2022-02-24 10:08:50|34712.95|34712.95|34712.95|34712.95|34712.95|34712.95|34712.95|34712.95|0
1645697340000|2022-02-24 10:09:00|34725.87|34725.87|34725.87|34725.87|34725.87|34725.87|34725.87|34725.87|0
1645697350000|2022-02-24 10:09:10|34738.79|34738.79|34741.59|34741.59|34741.59|34741.59|34735.51|34735.51|0
1645697360000|2022-02-24 10:09:20|34737.28|34737.28|34728.67|34728.67|34737.28|34737.28|34728.67|34728.67|0
1645697370000|2022-02-24 10:09:30|34745.14|34745.14|34730.45|34730.45|34745.14|34745.14|34730.45|34730.45|0
1645697380000|2022-02-24 10:09:40|34734.75|34734.75|34718.28|34718.28|34734.75|34734.75|34718.28|34718.28|0
1645697390000|2022-02-24 10:09:50|34748.43|34748.43|34752.73|34752.73|34752.73|34752.73|34748.43|34748.43|0
1645697400000|2022-02-24 10:10:00|34757.04|34757.04|34757.04|34757.04|34757.04|34757.04|34752.73|34752.73|0
1645697420000|2022-02-24 10:10:20|34758.82|34758.82|34757.04|34757.04|34758.82|34758.82|34757.04|34757.04|0
1645697430000|2022-02-24 10:10:30|34761.35|34761.35|34744.12|34744.12|34761.35|34761.35|34744.12|34744.12|0
1645697440000|2022-02-24 10:10:40|34731.2|34731.2|34716.5|34716.5|34731.2|34731.2|34716.5|34716.5|0
1645697450000|2022-02-24 10:10:50|34720.81|34720.81|34720.81|34720.81|34720.81|34720.81|34720.81|34720.81|0
1645697460000|2022-02-24 10:11:00|34725.12|34725.12|34738.04|34738.04|34738.04|34738.04|34725.12|34725.12|0
1645697470000|2022-02-24 10:11:10|34733.73|34733.73|34746.65|34746.65|34746.65|34746.65|34733.73|34733.73|0
1645697490000|2022-02-24 10:11:30|34738.04|34738.04|34712.2|34712.2|34742.34|34742.34|34712.2|34712.2|0
1645697500000|2022-02-24 10:11:40|34725.12|34725.12|34732.98|34732.98|34733.73|34733.73|34725.12|34725.12|0
1645697520000|2022-02-24 10:12:00|34731.2|34731.2|34716.5|34716.5|34731.2|34731.2|34716.5|34716.5|0
1645697530000|2022-02-24 10:12:10|34712.2|34712.2|34712.2|34712.2|34712.2|34712.2|34712.2|34712.2|0
1645697540000|2022-02-24 10:12:20|34710.42|34710.42|34691.42|34691.42|34710.42|34710.42|34682.8|34682.8|0
1645697550000|2022-02-24 10:12:30|34689.64|34689.64|34689.64|34689.64|34689.64|34689.64|34689.64|34689.64|0
1645697570000|2022-02-24 10:12:50|34687.86|34687.86|34673.17|34673.17|34687.86|34687.86|34673.17|34673.17|0
1645697580000|2022-02-24 10:13:00|34668.86|34668.86|34660.25|34660.25|34673.17|34673.17|34660.25|34660.25|0
1645697590000|2022-02-24 10:13:10|34655.94|34655.94|34644.8|34644.8|34655.94|34655.94|34639.47|34639.47|0
1645697600000|2022-02-24 10:13:20|34649.1|34649.1|34649.1|34649.1|34649.1|34649.1|34649.1|34649.1|0
1645697610000|2022-02-24 10:13:30|34647.33|34647.33|34643.02|34643.02|34647.33|34647.33|34643.02|34643.02|0
1645697630000|2022-02-24 10:13:50|34651.63|34651.63|34662.78|34662.78|34662.78|34662.78|34649.86|34649.86|0
1645697640000|2022-02-24 10:14:00|34654.16|34654.16|34654.16|34654.16|34654.16|34654.16|34654.16|34654.16|0
1645697650000|2022-02-24 10:14:10|34649.86|34649.86|34649.86|34649.86|34649.86|34649.86|34649.86|34649.86|0
1645697660000|2022-02-24 10:14:20|34654.16|34654.16|34645.55|34645.55|34654.16|34654.16|34645.55|34645.55|0
1645697670000|2022-02-24 10:14:30|34643.77|34643.77|34648.08|34648.08|34648.08|34648.08|34643.77|34643.77|0
1645697680000|2022-02-24 10:14:40|34639.47|34639.47|34639.47|34639.47|34639.47|34639.47|34639.47|34639.47|0
1645697690000|2022-02-24 10:14:50|34635.16|34635.16|34635.16|34635.16|34643.77|34643.77|34635.16|34635.16|0
1645697700000|2022-02-24 10:15:00|34648.08|34648.08|34648.08|34648.08|34648.08|34648.08|34648.08|34648.08|0
1645697710000|2022-02-24 10:15:10|34656.69|34656.69|34663.8|34663.8|34663.8|34663.8|34656.69|34656.69|0
1645697720000|2022-02-24 10:15:20|34665.58|34665.58|34663.8|34663.8|34665.58|34665.58|34663.8|34663.8|0
1645697730000|2022-02-24 10:15:30|34657.72|34657.72|34655.94|34655.94|34659.49|34659.49|34655.94|34655.94|0
1645697740000|2022-02-24 10:15:40|34638.71|34638.71|34638.71|34638.71|34638.71|34638.71|34638.71|34638.71|0
1645697750000|2022-02-24 10:15:50|34630.1|34630.1|34621.49|34621.49|34630.1|34630.1|34621.49|34621.49|0
1645697770000|2022-02-24 10:16:10|34617.18|34617.18|34621.49|34621.49|34621.49|34621.49|34617.18|34617.18|0
1645697790000|2022-02-24 10:16:30|34617.18|34617.18|34602.49|34602.49|34617.18|34617.18|34602.49|34602.49|0
1645697800000|2022-02-24 10:16:40|34593.87|34593.87|34596.4|34596.4|34596.4|34596.4|34593.87|34593.87|0
1645697810000|2022-02-24 10:16:50|34587.79|34587.79|34587.79|34587.79|34587.79|34587.79|34587.79|34587.79|0
1645697820000|2022-02-24 10:17:00|34583.48|34583.48|34592.09|34592.09|34592.09|34592.09|34583.48|34583.48|0
1645697830000|2022-02-24 10:17:10|34579.18|34579.18|34592.09|34592.09|34596.4|34596.4|34579.18|34579.18|0
1645697840000|2022-02-24 10:17:20|34600.71|34600.71|34605.01|34605.01|34605.01|34605.01|34600.71|34600.71|0
1645697850000|2022-02-24 10:17:30|34609.32|34609.32|34596.4|34596.4|34609.32|34609.32|34596.4|34596.4|0
1645697860000|2022-02-24 10:17:40|34600.71|34600.71|34607.82|34607.82|34607.82|34607.82|34600.71|34600.71|0
1645697870000|2022-02-24 10:17:50|34616.43|34616.43|34614.65|34614.65|34616.43|34616.43|34614.65|34614.65|0
1645697880000|2022-02-24 10:18:00|34610.35|34610.35|34610.35|34610.35|34614.65|34614.65|34610.35|34610.35|0
1645697890000|2022-02-24 10:18:10|34614.65|34614.65|34614.65|34614.65|34614.65|34614.65|34614.65|34614.65|0
1645697900000|2022-02-24 10:18:20|34610.35|34610.35|34618.96|34618.96|34618.96|34618.96|34610.35|34610.35|0
1645697910000|2022-02-24 10:18:30|34623.27|34623.27|34614.65|34614.65|34627.57|34627.57|34614.65|34614.65|0
1645697920000|2022-02-24 10:18:40|34618.96|34618.96|34623.27|34623.27|34623.27|34623.27|34618.96|34618.96|0
1645697930000|2022-02-24 10:18:50|34614.65|34614.65|34623.27|34623.27|34623.27|34623.27|34614.65|34614.65|0
1645697950000|2022-02-24 10:19:10|34627.57|34627.57|34627.57|34627.57|34627.57|34627.57|34627.57|34627.57|0
1645697960000|2022-02-24 10:19:20|34623.27|34623.27|34614.65|34614.65|34623.27|34623.27|34614.65|34614.65|0
1645697970000|2022-02-24 10:19:30|34623.27|34623.27|34623.27|34623.27|34627.57|34627.57|34623.27|34623.27|0
1645697980000|2022-02-24 10:19:40|34618.96|34618.96|34612.88|34612.88|34618.96|34618.96|34612.88|34612.88|0
1645697990000|2022-02-24 10:19:50|34611.1|34611.1|34606.79|34606.79|34611.1|34611.1|34602.49|34602.49|0
1645698010000|2022-02-24 10:20:10|34608.57|34608.57|34611.1|34611.1|34611.1|34611.1|34596.4|34596.4|0
1645698020000|2022-02-24 10:20:20|34602.49|34602.49|34606.79|34606.79|34606.79|34606.79|34602.49|34602.49|0
1645698030000|2022-02-24 10:20:30|34598.18|34598.18|34605.01|34605.01|34605.01|34605.01|34596.4|34596.4|0
1645698050000|2022-02-24 10:20:50|34596.4|34596.4|34596.4|34596.4|34596.4|34596.4|34596.4|34596.4|0
1645698060000|2022-02-24 10:21:00|34600.71|34600.71|34587.79|34587.79|34600.71|34600.71|34587.79|34587.79|0
1645698070000|2022-02-24 10:21:10|34574.87|34574.87|34535.84|34535.84|34574.87|34574.87|34534.06|34534.06|0
1645698080000|2022-02-24 10:21:20|34544.45|34544.45|34548.76|34548.76|34548.76|34548.76|34544.45|34544.45|0
1645698100000|2022-02-24 10:21:40|34544.45|34544.45|34525.45|34525.45|34548.76|34548.76|34525.45|34525.45|0
1645698110000|2022-02-24 10:21:50|34521.14|34521.14|34516.83|34516.83|34521.14|34521.14|34516.83|34516.83|0
1645698120000|2022-02-24 10:22:00|34518.61|34518.61|34515.06|34515.06|34518.61|34518.61|34515.06|34515.06|0
1645698130000|2022-02-24 10:22:10|34510.75|34510.75|34510.75|34510.75|34510.75|34510.75|34510.75|34510.75|0
1645698140000|2022-02-24 10:22:20|34502.14|34502.14|34494.28|34494.28|34502.14|34502.14|34485.66|34485.66|0
1645698160000|2022-02-24 10:22:40|34487.82|34487.82|34479.96|34479.96|34487.82|34487.82|34473.5|34473.5|0
1645698170000|2022-02-24 10:22:50|34478.18|34478.18|34478.18|34478.18|34478.18|34478.18|34458.8|34458.8|0
1645698190000|2022-02-24 10:23:10|34467.41|34467.41|34457.02|34457.02|34467.41|34467.41|34452.72|34452.72|0
1645698200000|2022-02-24 10:23:20|34448.41|34448.41|34452.72|34452.72|34452.72|34452.72|34448.41|34448.41|0
1645698210000|2022-02-24 10:23:30|34457.02|34457.02|34452.72|34452.72|34457.02|34457.02|34452.72|34452.72|0
1645698220000|2022-02-24 10:23:40|34446.63|34446.63|34431.94|34431.94|34446.63|34446.63|34427.63|34427.63|0
1645698230000|2022-02-24 10:23:50|34430.16|34430.16|34411.16|34411.16|34430.16|34430.16|34406.85|34406.85|0
1645698240000|2022-02-24 10:24:00|34414.71|34414.71|34414.71|34414.71|34414.71|34414.71|34414.71|34414.71|0
1645698260000|2022-02-24 10:24:20|34427.63|34427.63|34427.63|34427.63|34427.63|34427.63|34427.63|34427.63|0
1645698270000|2022-02-24 10:24:30|34419.02|34419.02|34425.1|34425.1|34433.71|34433.71|34419.02|34419.02|0
1645698290000|2022-02-24 10:24:50|34421.55|34421.55|34423.32|34423.32|34431.94|34431.94|34421.55|34421.55|0
1645698300000|2022-02-24 10:25:00|34419.02|34419.02|34408.63|34408.63|34419.02|34419.02|34408.63|34408.63|0
1645698320000|2022-02-24 10:25:20|34417.24|34417.24|34423.7|34423.7|34423.7|34423.7|34417.24|34417.24|0
1645698330000|2022-02-24 10:25:30|34421.55|34421.55|34446.63|34446.63|34446.63|34446.63|34421.55|34421.55|0
1645698350000|2022-02-24 10:25:50|34455.25|34455.25|34446.63|34446.63|34455.25|34455.25|34446.63|34446.63|0
1645698360000|2022-02-24 10:26:00|34454.49|34454.49|34447.66|34447.66|34454.49|34454.49|34445.88|34445.88|0
1645698370000|2022-02-24 10:26:10|34456.27|34456.27|34469.19|34469.19|34469.19|34469.19|34450.94|34450.94|0
1645698390000|2022-02-24 10:26:30|34473.5|34473.5|34477.8|34477.8|34477.8|34477.8|34473.5|34473.5|0
1645698400000|2022-02-24 10:26:40|34469.94|34469.94|34480.33|34480.33|34482.86|34482.86|34469.94|34469.94|0
1645698420000|2022-02-24 10:27:00|34493.25|34493.25|34497.56|34497.56|34497.56|34497.56|34493.25|34493.25|0
1645698430000|2022-02-24 10:27:10|34493.25|34493.25|34484.64|34484.64|34493.25|34493.25|34484.64|34484.64|0
1645698440000|2022-02-24 10:27:20|34480.33|34480.33|34480.33|34480.33|34480.33|34480.33|34480.33|34480.33|0
1645698450000|2022-02-24 10:27:30|34478.56|34478.56|34476.03|34476.03|34478.56|34478.56|34472.47|34472.47|0
1645698460000|2022-02-24 10:27:40|34484.64|34484.64|34477.8|34477.8|34484.64|34484.64|34477.8|34477.8|0
1645698470000|2022-02-24 10:27:50|34473.5|34473.5|34473.5|34473.5|34473.5|34473.5|34473.5|34473.5|0
1645698480000|2022-02-24 10:28:00|34482.11|34482.11|34482.11|34482.11|34482.11|34482.11|34482.11|34482.11|0
1645698500000|2022-02-24 10:28:20|34469.19|34469.19|34473.5|34473.5|34473.5|34473.5|34469.19|34469.19|0
1645698510000|2022-02-24 10:28:30|34486.42|34486.42|34486.42|34486.42|34486.42|34486.42|34486.42|34486.42|0
1645698520000|2022-02-24 10:28:40|34482.11|34482.11|34482.11|34482.11|34482.11|34482.11|34482.11|34482.11|0
1645698530000|2022-02-24 10:28:50|34490.72|34490.72|34487.17|34487.17|34495.03|34495.03|34487.17|34487.17|0
1645698540000|2022-02-24 10:29:00|34482.86|34482.86|34482.86|34482.86|34482.86|34482.86|34482.86|34482.86|0
1645698560000|2022-02-24 10:29:20|34495.78|34495.78|34525.17|34525.17|34529.48|34529.48|34495.78|34495.78|0
1645698570000|2022-02-24 10:29:30|34512.26|34512.26|34510.48|34510.48|34514.78|34514.78|34510.48|34510.48|0
1645698590000|2022-02-24 10:29:50|34519.09|34519.09|34527.7|34527.7|34527.7|34527.7|34519.09|34519.09|0
1645698600000|2022-02-24 10:30:00|34523.4|34523.4|34520.12|34520.12|34524.42|34524.42|34514.78|34514.78|0
1645698610000|2022-02-24 10:30:10|34516.56|34516.56|34501.86|34501.86|34516.56|34516.56|34500.09|34500.09|0
1645698620000|2022-02-24 10:30:20|34510.48|34510.48|34517.96|34517.96|34517.96|34517.96|34506.17|34506.17|0
1645698630000|2022-02-24 10:30:30|34515.81|34515.81|34513.66|34513.66|34515.81|34515.81|34513.66|34513.66|0
1645698640000|2022-02-24 10:30:40|34511.5|34511.5|34511.5|34511.5|34511.5|34511.5|34511.5|34511.5|0
1645698650000|2022-02-24 10:30:50|34507.2|34507.2|34511.5|34511.5|34513.66|34513.66|34507.2|34507.2|0
1645698660000|2022-02-24 10:31:00|34513.66|34513.66|34511.5|34511.5|34515.81|34515.81|34511.5|34511.5|0
1645698670000|2022-02-24 10:31:10|34515.81|34515.81|34515.81|34515.81|34515.81|34515.81|34515.81|34515.81|0
1645698680000|2022-02-24 10:31:20|34511.5|34511.5|34515.81|34515.81|34517.96|34517.96|34511.5|34511.5|0
1645698700000|2022-02-24 10:31:40|34511.5|34511.5|34511.5|34511.5|34511.5|34511.5|34511.5|34511.5|0
1645698710000|2022-02-24 10:31:50|34515.81|34515.81|34507.2|34507.2|34515.81|34515.81|34507.2|34507.2|0
1645698720000|2022-02-24 10:32:00|34498.58|34498.58|34496.43|34496.43|34498.58|34498.58|34494.28|34494.28|0
1645698730000|2022-02-24 10:32:10|34494.28|34494.28|34489.97|34489.97|34494.28|34494.28|34489.97|34489.97|0
1645698740000|2022-02-24 10:32:20|34502.89|34502.89|34507.2|34507.2|34507.2|34507.2|34502.89|34502.89|0
1645698760000|2022-02-24 10:32:40|34511.5|34511.5|34511.5|34511.5|34511.5|34511.5|34511.5|34511.5|0
1645698770000|2022-02-24 10:32:50|34513.66|34513.66|34522.92|34522.92|34522.92|34522.92|34513.66|34513.66|0
1645698780000|2022-02-24 10:33:00|34514.31|34514.31|34522.92|34522.92|34522.92|34522.92|34514.31|34514.31|0
1645698790000|2022-02-24 10:33:10|34524.7|34524.7|34520.39|34520.39|34524.7|34524.7|34520.39|34520.39|0
1645698810000|2022-02-24 10:33:30|34507.47|34507.47|34488.47|34488.47|34507.47|34507.47|34488.47|34488.47|0
1645698820000|2022-02-24 10:33:40|34501.39|34501.39|34501.39|34501.39|34501.39|34501.39|34501.39|34501.39|0
1645698840000|2022-02-24 10:34:00|34492.77|34492.77|34492.77|34492.77|34492.77|34492.77|34492.77|34492.77|0
1645698850000|2022-02-24 10:34:10|34489.22|34489.22|34489.22|34489.22|34489.22|34489.22|34489.22|34489.22|0
1645698860000|2022-02-24 10:34:20|34480.61|34480.61|34471.99|34471.99|34480.61|34480.61|34471.99|34471.99|0
1645698870000|2022-02-24 10:34:30|34470.22|34470.22|34445.13|34445.13|34470.22|34470.22|34445.13|34445.13|0
1645698880000|2022-02-24 10:34:40|34439.8|34439.8|34426.88|34426.88|34439.8|34439.8|34426.88|34426.88|0
1645698890000|2022-02-24 10:34:50|34422.57|34422.57|34426.88|34426.88|34426.88|34426.88|34422.57|34422.57|0
1645698900000|2022-02-24 10:35:00|34435.49|34435.49|34439.8|34439.8|34444.1|34444.1|34435.49|34435.49|0
1645698920000|2022-02-24 10:35:20|34444.1|34444.1|34426.88|34426.88|34444.1|34444.1|34426.88|34426.88|0
1645698930000|2022-02-24 10:35:30|34422.57|34422.57|34420.79|34420.79|34422.57|34422.57|34420.79|34420.79|0
1645698940000|2022-02-24 10:35:40|34412.18|34412.18|34408.63|34408.63|34420.79|34420.79|34408.63|34408.63|0
1645698950000|2022-02-24 10:35:50|34406.85|34406.85|34415.46|34415.46|34421.55|34421.55|34406.85|34406.85|0
1645698960000|2022-02-24 10:36:00|34419.77|34419.77|34419.77|34419.77|34419.77|34419.77|34419.77|34419.77|0
1645698970000|2022-02-24 10:36:10|34416.21|34416.21|34403.29|34403.29|34416.21|34416.21|34403.29|34403.29|0
1645698980000|2022-02-24 10:36:20|34398.99|34398.99|34401.52|34401.52|34401.52|34401.52|34395.43|34395.43|0
1645698990000|2022-02-24 10:36:30|34392.9|34392.9|34392.9|34392.9|34392.9|34392.9|34388.6|34388.6|0
1645699000000|2022-02-24 10:36:40|34388.6|34388.6|34388.6|34388.6|34392.9|34392.9|34388.6|34388.6|0
1645699010000|2022-02-24 10:36:50|34385.04|34385.04|34385.04|34385.04|34385.04|34385.04|34385.04|34385.04|0
1645699020000|2022-02-24 10:37:00|34397.96|34397.96|34397.96|34397.96|34397.96|34397.96|34397.96|34397.96|0
1645699030000|2022-02-24 10:37:10|34406.58|34406.58|34406.58|34406.58|34406.58|34406.58|34406.58|34406.58|0
1645699040000|2022-02-24 10:37:20|34410.13|34410.13|34405.07|34405.07|34413.69|34413.69|34405.07|34405.07|0
1645699050000|2022-02-24 10:37:30|34417.99|34417.99|34434.47|34434.47|34434.47|34434.47|34417.99|34417.99|0
1645699060000|2022-02-24 10:37:40|34438.77|34438.77|34438.77|34438.77|34438.77|34438.77|34438.77|34438.77|0
1645699070000|2022-02-24 10:37:50|34436.99|34436.99|34436.99|34436.99|34436.99|34436.99|34436.99|34436.99|0
1645699080000|2022-02-24 10:38:00|34428.38|34428.38|34432.69|34432.69|34432.69|34432.69|34428.38|34428.38|0
1645699090000|2022-02-24 10:38:10|34436.99|34436.99|34436.99|34436.99|34436.99|34436.99|34436.99|34436.99|0
1645699100000|2022-02-24 10:38:20|34445.61|34445.61|34445.61|34445.61|34454.22|34454.22|34445.61|34445.61|0
1645699110000|2022-02-24 10:38:30|34441.3|34441.3|34441.3|34441.3|34441.3|34441.3|34441.3|34441.3|0
1645699130000|2022-02-24 10:38:50|34436.99|34436.99|34436.99|34436.99|34436.99|34436.99|34436.99|34436.99|0
1645699140000|2022-02-24 10:39:00|34432.69|34432.69|34432.69|34432.69|34432.69|34432.69|34432.69|34432.69|0
1645699150000|2022-02-24 10:39:10|34441.3|34441.3|34441.3|34441.3|34441.3|34441.3|34441.3|34441.3|0
1645699160000|2022-02-24 10:39:20|34458.53|34458.53|34460.3|34460.3|34460.3|34460.3|34458.53|34458.53|0
1645699170000|2022-02-24 10:39:30|34451.69|34451.69|34451.69|34451.69|34451.69|34451.69|34451.69|34451.69|0
1645699180000|2022-02-24 10:39:40|34466.39|34466.39|34468.17|34468.17|34468.17|34468.17|34466.39|34466.39|0
1645699190000|2022-02-24 10:39:50|34485.39|34485.39|34482.86|34482.86|34490.72|34490.72|34481.08|34481.08|0
1645699200000|2022-02-24 10:40:00|34474.25|34474.25|34482.86|34482.86|34482.86|34482.86|34474.25|34474.25|0
1645699210000|2022-02-24 10:40:10|34484.64|34484.64|34484.64|34484.64|34484.64|34484.64|34484.64|34484.64|0
1645699220000|2022-02-24 10:40:20|34488.19|34488.19|34488.19|34488.19|34488.19|34488.19|34488.19|34488.19|0
1645699250000|2022-02-24 10:40:50|34501.11|34501.11|34497.56|34497.56|34501.11|34501.11|34497.56|34497.56|0
1645699260000|2022-02-24 10:41:00|34501.86|34501.86|34501.86|34501.86|34501.86|34501.86|34501.86|34501.86|0
1645699270000|2022-02-24 10:41:10|34493.25|34493.25|34493.25|34493.25|34493.25|34493.25|34493.25|34493.25|0
1645699280000|2022-02-24 10:41:20|34480.33|34480.33|34480.33|34480.33|34480.33|34480.33|34480.33|34480.33|0
1645699290000|2022-02-24 10:41:30|34484.64|34484.64|34486.42|34486.42|34486.42|34486.42|34484.64|34484.64|0
1645699300000|2022-02-24 10:41:40|34484.64|34484.64|34484.64|34484.64|34484.64|34484.64|34484.64|34484.64|0
1645699310000|2022-02-24 10:41:50|34493.25|34493.25|34490.72|34490.72|34493.25|34493.25|34488.95|34488.95|0
1645699330000|2022-02-24 10:42:10|34499.34|34499.34|34503.64|34503.64|34503.64|34503.64|34499.34|34499.34|0
1645699340000|2022-02-24 10:42:20|34499.34|34499.34|34499.34|34499.34|34499.34|34499.34|34499.34|34499.34|0
1645699350000|2022-02-24 10:42:30|34490.72|34490.72|34490.72|34490.72|34490.72|34490.72|34490.72|34490.72|0
1645699360000|2022-02-24 10:42:40|34495.03|34495.03|34498.58|34498.58|34502.89|34502.89|34495.03|34495.03|0
1645699370000|2022-02-24 10:42:50|34494.28|34494.28|34494.28|34494.28|34494.28|34494.28|34494.28|34494.28|0
1645699380000|2022-02-24 10:43:00|34498.58|34498.58|34498.58|34498.58|34498.58|34498.58|34498.58|34498.58|0
1645699390000|2022-02-24 10:43:10|34494.28|34494.28|34489.97|34489.97|34494.28|34494.28|34489.97|34489.97|0
1645699400000|2022-02-24 10:43:20|34498.58|34498.58|34494.28|34494.28|34507.2|34507.2|34494.28|34494.28|0
1645699410000|2022-02-24 10:43:30|34501.39|34501.39|34501.39|34501.39|34501.39|34501.39|34501.39|34501.39|0
1645699450000|2022-02-24 10:44:10|34497.83|34497.83|34497.83|34497.83|34497.83|34497.83|34497.83|34497.83|0
1645699460000|2022-02-24 10:44:20|34502.14|34502.14|34503.92|34503.92|34503.92|34503.92|34502.14|34502.14|0
1645699470000|2022-02-24 10:44:30|34502.14|34502.14|34493.52|34493.52|34502.14|34502.14|34493.52|34493.52|0
1645699490000|2022-02-24 10:44:50|34495.3|34495.3|34495.3|34495.3|34495.3|34495.3|34495.3|34495.3|0
1645699500000|2022-02-24 10:45:00|34491|34491|34472.74|34472.74|34491|34491|34472.74|34472.74|0
1645699510000|2022-02-24 10:45:10|34485.66|34485.66|34485.66|34485.66|34485.66|34485.66|34481.36|34481.36|0
1645699520000|2022-02-24 10:45:20|34483.89|34483.89|34483.89|34483.89|34483.89|34483.89|34483.89|34483.89|0
1645699530000|2022-02-24 10:45:30|34479.58|34479.58|34479.58|34479.58|34479.58|34479.58|34479.58|34479.58|0
1645699550000|2022-02-24 10:45:50|34475.27|34475.27|34479.58|34479.58|34479.58|34479.58|34475.27|34475.27|0
1645699560000|2022-02-24 10:46:00|34476.03|34476.03|34476.03|34476.03|34479.58|34479.58|34470.97|34470.97|0
1645699570000|2022-02-24 10:46:10|34477.8|34477.8|34479.58|34479.58|34479.58|34479.58|34477.8|34477.8|0
1645699590000|2022-02-24 10:46:30|34466.66|34466.66|34466.66|34466.66|34466.66|34466.66|34466.66|34466.66|0
1645699600000|2022-02-24 10:46:40|34462.35|34462.35|34466.66|34466.66|34475.27|34475.27|34462.35|34462.35|0
1645699610000|2022-02-24 10:46:50|34463.11|34463.11|34471.72|34471.72|34475.27|34475.27|34463.11|34463.11|0
1645699620000|2022-02-24 10:47:00|34463.11|34463.11|34467.41|34467.41|34467.41|34467.41|34458.8|34458.8|0
1645699640000|2022-02-24 10:47:20|34458.8|34458.8|34458.8|34458.8|34458.8|34458.8|34458.8|34458.8|0
1645699650000|2022-02-24 10:47:30|34457.02|34457.02|34423.32|34423.32|34457.02|34457.02|34423.32|34423.32|0
1645699660000|2022-02-24 10:47:40|34421.55|34421.55|34412.93|34412.93|34421.55|34421.55|34412.93|34412.93|0
1645699670000|2022-02-24 10:47:50|34411.16|34411.16|34400.77|34400.77|34411.16|34411.16|34400.77|34400.77|0
1645699680000|2022-02-24 10:48:00|34387.85|34387.85|34383.54|34383.54|34387.85|34387.85|34383.54|34383.54|0
1645699690000|2022-02-24 10:48:10|34387.85|34387.85|34400.77|34400.77|34400.77|34400.77|34387.85|34387.85|0
1645699700000|2022-02-24 10:48:20|34387.85|34387.85|34396.46|34396.46|34396.46|34396.46|34387.85|34387.85|0
1645699710000|2022-02-24 10:48:30|34387.85|34387.85|34396.46|34396.46|34396.46|34396.46|34387.85|34387.85|0
1645699720000|2022-02-24 10:48:40|34392.15|34392.15|34390.38|34390.38|34392.15|34392.15|34390.38|34390.38|0
1645699730000|2022-02-24 10:48:50|34381.76|34381.76|34381.76|34381.76|34381.76|34381.76|34381.76|34381.76|0
1645699740000|2022-02-24 10:49:00|34386.07|34386.07|34386.07|34386.07|34386.07|34386.07|34386.07|34386.07|0
1645699750000|2022-02-24 10:49:10|34390.38|34390.38|34390.38|34390.38|34390.38|34390.38|34390.38|34390.38|0
1645699760000|2022-02-24 10:49:20|34381.76|34381.76|34381.76|34381.76|34381.76|34381.76|34381.76|34381.76|0
1645699770000|2022-02-24 10:49:30|34377.46|34377.46|34377.46|34377.46|34377.46|34377.46|34377.46|34377.46|0
1645699780000|2022-02-24 10:49:40|34386.07|34386.07|34377.46|34377.46|34390.38|34390.38|34377.46|34377.46|0
1645699790000|2022-02-24 10:49:50|34373.15|34373.15|34352.37|34352.37|34373.15|34373.15|34352.37|34352.37|0
1645699800000|2022-02-24 10:50:00|34348.81|34348.81|34360.98|34360.98|34363.51|34363.51|34348.81|34348.81|0
1645699810000|2022-02-24 10:50:10|34365.29|34365.29|34365.29|34365.29|34365.29|34365.29|34365.29|34365.29|0
1645699830000|2022-02-24 10:50:30|34356.68|34356.68|34356.68|34356.68|34356.68|34356.68|34356.68|34356.68|0
1645699840000|2022-02-24 10:50:40|34348.06|34348.06|34342.73|34342.73|34351.34|34351.34|34342.73|34342.73|0
1645699850000|2022-02-24 10:50:50|34336.65|34336.65|34355.65|34355.65|34355.65|34355.65|34336.65|34336.65|0
1645699860000|2022-02-24 10:51:00|34357.43|34357.43|34340.2|34340.2|34357.43|34357.43|34340.2|34340.2|0
1645699900000|2022-02-24 10:51:40|34344.51|34344.51|34340.2|34340.2|34344.51|34344.51|34340.2|34340.2|0
1645699910000|2022-02-24 10:51:50|34331.59|34331.59|34327.28|34327.28|34331.59|34331.59|34327.28|34327.28|0
1645699940000|2022-02-24 10:52:20|34331.59|34331.59|34367.07|34367.07|34367.07|34367.07|34331.59|34331.59|0
1645699950000|2022-02-24 10:52:30|34354.15|34354.15|34362.76|34362.76|34362.76|34362.76|34354.15|34354.15|0
1645699960000|2022-02-24 10:52:40|34360.98|34360.98|34348.06|34348.06|34360.98|34360.98|34348.06|34348.06|0
1645699970000|2022-02-24 10:52:50|34346.29|34346.29|34346.29|34346.29|34346.29|34346.29|34346.29|34346.29|0
1645699980000|2022-02-24 10:53:00|34350.59|34350.59|34350.59|34350.59|34350.59|34350.59|34350.59|34350.59|0
1645700000000|2022-02-24 10:53:20|34346.29|34346.29|34346.29|34346.29|34346.29|34346.29|34346.29|34346.29|0
1645700010000|2022-02-24 10:53:30|34350.59|34350.59|34358.45|34358.45|34358.45|34358.45|34350.59|34350.59|0
1645700020000|2022-02-24 10:53:40|34349.84|34349.84|34322.22|34322.22|34349.84|34349.84|34322.22|34322.22|0
1645700040000|2022-02-24 10:54:00|34320.45|34320.45|34320.45|34320.45|34320.45|34320.45|34320.45|34320.45|0
1645700050000|2022-02-24 10:54:10|34329.06|34329.06|34329.06|34329.06|34329.06|34329.06|34329.06|34329.06|0
1645700070000|2022-02-24 10:54:30|34324.75|34324.75|34329.06|34329.06|34337.67|34337.67|34324.75|34324.75|0
1645700080000|2022-02-24 10:54:40|34320.45|34320.45|34316.14|34316.14|34320.45|34320.45|34316.14|34316.14|0
1645700090000|2022-02-24 10:54:50|34314.36|34314.36|34308.28|34308.28|34314.36|34314.36|34303.97|34303.97|0
1645700100000|2022-02-24 10:55:00|34321.2|34321.2|34335.14|34335.14|34335.14|34335.14|34321.2|34321.2|0
1645700110000|2022-02-24 10:55:10|34330.84|34330.84|34343.76|34343.76|34343.76|34343.76|34326.53|34326.53|0
1645700120000|2022-02-24 10:55:20|34352.37|34352.37|34352.37|34352.37|34352.37|34352.37|34348.06|34348.06|0
1645700130000|2022-02-24 10:55:30|34354.15|34354.15|34361.26|34361.26|34361.26|34361.26|34354.15|34354.15|0
1645700150000|2022-02-24 10:55:50|34395.71|34395.71|34404.32|34404.32|34404.32|34404.32|34395.71|34395.71|0
1645700160000|2022-02-24 10:56:00|34391.4|34391.4|34365.56|34365.56|34395.71|34395.71|34365.56|34365.56|0
1645700170000|2022-02-24 10:56:10|34391.4|34391.4|34392.43|34392.43|34405.35|34405.35|34391.4|34391.4|0
1645700180000|2022-02-24 10:56:20|34401.04|34401.04|34409.65|34409.65|34409.65|34409.65|34388.12|34388.12|0
1645700190000|2022-02-24 10:56:30|34396.73|34396.73|34405.35|34405.35|34405.35|34405.35|34396.73|34396.73|0
1645700200000|2022-02-24 10:56:40|34409.65|34409.65|34405.35|34405.35|34409.65|34409.65|34405.35|34405.35|0
1645700210000|2022-02-24 10:56:50|34409.65|34409.65|34413.96|34413.96|34413.96|34413.96|34409.65|34409.65|0
1645700220000|2022-02-24 10:57:00|34422.57|34422.57|34422.57|34422.57|34422.57|34422.57|34422.57|34422.57|0
1645700230000|2022-02-24 10:57:10|34419.02|34419.02|34419.02|34419.02|34419.02|34419.02|34419.02|34419.02|0
1645700240000|2022-02-24 10:57:20|34410.4|34410.4|34401.79|34401.79|34410.4|34410.4|34401.79|34401.79|0
1645700250000|2022-02-24 10:57:30|34410.4|34410.4|34406.1|34406.1|34419.02|34419.02|34406.1|34406.1|0
1645700280000|2022-02-24 10:58:00|34419.02|34419.02|34419.02|34419.02|34423.32|34423.32|34414.71|34414.71|0
1645700290000|2022-02-24 10:58:10|34427.63|34427.63|34431.94|34431.94|34431.94|34431.94|34427.63|34427.63|0
1645700300000|2022-02-24 10:58:20|34421.55|34421.55|34421.55|34421.55|34421.55|34421.55|34421.55|34421.55|0
1645700310000|2022-02-24 10:58:30|34430.16|34430.16|34430.16|34430.16|34430.16|34430.16|34430.16|34430.16|0
1645700320000|2022-02-24 10:58:40|34431.94|34431.94|34425.85|34425.85|34431.94|34431.94|34425.85|34425.85|0
1645700330000|2022-02-24 10:58:50|34430.16|34430.16|34421.55|34421.55|34430.16|34430.16|34421.55|34421.55|0
1645700340000|2022-02-24 10:59:00|34430.16|34430.16|34421.55|34421.55|34434.47|34434.47|34421.55|34421.55|0
1645700350000|2022-02-24 10:59:10|34430.16|34430.16|34430.16|34430.16|34430.16|34430.16|34417.24|34417.24|0
1645700360000|2022-02-24 10:59:20|34438.77|34438.77|34451.69|34451.69|34451.69|34451.69|34438.77|34438.77|0
1645700370000|2022-02-24 10:59:30|34434.47|34434.47|34417.24|34417.24|34434.47|34434.47|34417.24|34417.24|0
1645700380000|2022-02-24 10:59:40|34434.47|34434.47|34443.08|34443.08|34443.08|34443.08|34434.47|34434.47|0
1645700390000|2022-02-24 10:59:50|34425.85|34425.85|34443.08|34443.08|34443.08|34443.08|34425.85|34425.85|0
1645700400000|2022-02-24 11:00:00|34434.47|34434.47|34438.77|34438.77|34438.77|34438.77|34434.47|34434.47|0
1645700410000|2022-02-24 11:00:10|34434.47|34434.47|34447.38|34447.38|34447.38|34447.38|34434.47|34434.47|0
1645700420000|2022-02-24 11:00:20|34456|34456|34452.72|34452.72|34463.11|34463.11|34452.72|34452.72|0
1645700430000|2022-02-24 11:00:30|34448.41|34448.41|34448.41|34448.41|34448.41|34448.41|34444.1|34444.1|0
1645700440000|2022-02-24 11:00:40|34452.72|34452.72|34422.3|34422.3|34452.72|34452.72|34422.3|34422.3|0
1645700450000|2022-02-24 11:00:50|34420.52|34420.52|34416.21|34416.21|34420.52|34420.52|34416.21|34416.21|0
1645700460000|2022-02-24 11:01:00|34420.52|34420.52|34413.69|34413.69|34420.52|34420.52|34407.6|34407.6|0
1645700470000|2022-02-24 11:01:10|34415.46|34415.46|34402.54|34402.54|34415.46|34415.46|34402.54|34402.54|0
1645700490000|2022-02-24 11:01:30|34404.32|34404.32|34404.32|34404.32|34404.32|34404.32|34404.32|34404.32|0
1645700500000|2022-02-24 11:01:40|34395.71|34395.71|34398.24|34398.24|34400.01|34400.01|34392.15|34392.15|0
1645700510000|2022-02-24 11:01:50|34393.93|34393.93|34372.4|34372.4|34393.93|34393.93|34368.09|34368.09|0
1645700520000|2022-02-24 11:02:00|34376.7|34376.7|34376.7|34376.7|34376.7|34376.7|34376.7|34376.7|0
1645700530000|2022-02-24 11:02:10|34372.4|34372.4|34362.76|34362.76|34372.4|34372.4|34362.76|34362.76|0
1645700540000|2022-02-24 11:02:20|34371.37|34371.37|34375.68|34375.68|34375.68|34375.68|34371.37|34371.37|0
1645700560000|2022-02-24 11:02:40|34379.99|34379.99|34379.99|34379.99|34379.99|34379.99|34379.99|34379.99|0
1645700580000|2022-02-24 11:03:00|34392.9|34392.9|34378.21|34378.21|34397.21|34397.21|34373.9|34373.9|0
1645700590000|2022-02-24 11:03:10|34391.13|34391.13|34392.9|34392.9|34392.9|34392.9|34391.13|34391.13|0
1645700600000|2022-02-24 11:03:20|34405.82|34405.82|34403.29|34403.29|34405.82|34405.82|34401.52|34401.52|0
1645700610000|2022-02-24 11:03:30|34398.99|34398.99|34398.99|34398.99|34398.99|34398.99|34398.99|34398.99|0
1645700620000|2022-02-24 11:03:40|34402.54|34402.54|34406.85|34406.85|34406.85|34406.85|34402.54|34402.54|0
1645700640000|2022-02-24 11:04:00|34389.62|34389.62|34372.12|34372.12|34389.62|34389.62|34372.12|34372.12|0
1645700650000|2022-02-24 11:04:10|34367.82|34367.82|34380.74|34380.74|34380.74|34380.74|34367.82|34367.82|0
1645700700000|2022-02-24 11:05:00|34389.35|34389.35|34380.74|34380.74|34389.35|34389.35|34376.43|34376.43|0
1645700710000|2022-02-24 11:05:10|34385.04|34385.04|34385.04|34385.04|34385.04|34385.04|34385.04|34385.04|0
1645700720000|2022-02-24 11:05:20|34393.66|34393.66|34393.66|34393.66|34393.66|34393.66|34393.66|34393.66|0
1645700730000|2022-02-24 11:05:30|34389.35|34389.35|34386.07|34386.07|34390.38|34390.38|34386.07|34386.07|0
1645700740000|2022-02-24 11:05:40|34389.62|34389.62|34389.62|34389.62|34389.62|34389.62|34389.62|34389.62|0
1645700750000|2022-02-24 11:05:50|34406.85|34406.85|34402.54|34402.54|34406.85|34406.85|34402.54|34402.54|0
1645700760000|2022-02-24 11:06:00|34398.99|34398.99|34386.07|34386.07|34398.99|34398.99|34386.07|34386.07|0
1645700770000|2022-02-24 11:06:10|34381.76|34381.76|34379.99|34379.99|34381.76|34381.76|34379.99|34379.99|0
1645700780000|2022-02-24 11:06:20|34378.21|34378.21|34369.6|34369.6|34378.21|34378.21|34369.6|34369.6|0
1645700800000|2022-02-24 11:06:40|34373.9|34373.9|34373.9|34373.9|34373.9|34373.9|34373.9|34373.9|0
1645700810000|2022-02-24 11:06:50|34360.98|34360.98|34360.98|34360.98|34365.29|34365.29|34360.98|34360.98|0
1645700820000|2022-02-24 11:07:00|34365.29|34365.29|34360.98|34360.98|34373.9|34373.9|34360.98|34360.98|0
1645700830000|2022-02-24 11:07:10|34373.9|34373.9|34367.82|34367.82|34373.9|34373.9|34365.29|34365.29|0
1645700840000|2022-02-24 11:07:20|34363.51|34363.51|34364.26|34364.26|34372.88|34372.88|34357.43|34357.43|0
1645700850000|2022-02-24 11:07:30|34377.18|34377.18|34378.21|34378.21|34378.21|34378.21|34355.65|34355.65|0
1645700860000|2022-02-24 11:07:40|34382.51|34382.51|34367.82|34367.82|34382.51|34382.51|34367.82|34367.82|0
1645700870000|2022-02-24 11:07:50|34376.43|34376.43|34361.73|34361.73|34376.43|34376.43|34361.73|34361.73|0
1645700880000|2022-02-24 11:08:00|34370.35|34370.35|34366.04|34366.04|34374.65|34374.65|34366.04|34366.04|0
1645700890000|2022-02-24 11:08:10|34374.65|34374.65|34359.96|34359.96|34378.21|34378.21|34358.18|34358.18|0
1645700900000|2022-02-24 11:08:20|34381.49|34381.49|34381.49|34381.49|34381.49|34381.49|34381.49|34381.49|0
1645700910000|2022-02-24 11:08:30|34377.18|34377.18|34377.18|34377.18|34377.18|34377.18|34377.18|34377.18|0
1645700920000|2022-02-24 11:08:40|34372.88|34372.88|34368.57|34368.57|34372.88|34372.88|34368.57|34368.57|0
1645700930000|2022-02-24 11:08:50|34381.49|34381.49|34377.18|34377.18|34381.49|34381.49|34377.18|34377.18|0
1645700950000|2022-02-24 11:09:10|34372.88|34372.88|34372.88|34372.88|34372.88|34372.88|34372.88|34372.88|0
1645700960000|2022-02-24 11:09:20|34379.99|34379.99|34401.52|34401.52|34401.52|34401.52|34379.99|34379.99|0
1645700970000|2022-02-24 11:09:30|34392.9|34392.9|34392.9|34392.9|34392.9|34392.9|34392.9|34392.9|0
1645700980000|2022-02-24 11:09:40|34405.82|34405.82|34405.07|34405.07|34405.82|34405.82|34391.13|34391.13|0
1645700990000|2022-02-24 11:09:50|34409.38|34409.38|34405.07|34405.07|34409.38|34409.38|34405.07|34405.07|0
1645701000000|2022-02-24 11:10:00|34409.38|34409.38|34392.15|34392.15|34409.38|34409.38|34392.15|34392.15|0
1645701010000|2022-02-24 11:10:10|34405.07|34405.07|34396.46|34396.46|34409.38|34409.38|34392.15|34392.15|0
1645701020000|2022-02-24 11:10:20|34405.07|34405.07|34396.46|34396.46|34405.07|34405.07|34396.46|34396.46|0
1645701040000|2022-02-24 11:10:40|34392.15|34392.15|34344.51|34344.51|34392.15|34392.15|34344.51|34344.51|0
1645701050000|2022-02-24 11:10:50|34348.06|34348.06|34341.98|34341.98|34348.06|34348.06|34341.98|34341.98|0
1645701060000|2022-02-24 11:11:00|34363.51|34363.51|34362.76|34362.76|34367.82|34367.82|34360.98|34360.98|0
1645701080000|2022-02-24 11:11:20|34358.45|34358.45|34358.45|34358.45|34358.45|34358.45|34358.45|34358.45|0
1645701090000|2022-02-24 11:11:30|34367.07|34367.07|34367.07|34367.07|34367.07|34367.07|34367.07|34367.07|0
1645701100000|2022-02-24 11:11:40|34362.76|34362.76|34362.76|34362.76|34371.37|34371.37|34358.45|34358.45|0
1645701110000|2022-02-24 11:11:50|34367.07|34367.07|34354.15|34354.15|34367.07|34367.07|34354.15|34354.15|0
1645701120000|2022-02-24 11:12:00|34362.76|34362.76|34367.07|34367.07|34367.07|34367.07|34354.15|34354.15|0
1645701130000|2022-02-24 11:12:10|34371.37|34371.37|34366.31|34366.31|34371.37|34371.37|34362.76|34362.76|0
1645701150000|2022-02-24 11:12:30|34349.09|34349.09|34348.06|34348.06|34349.09|34349.09|34343.76|34343.76|0
1645701160000|2022-02-24 11:12:40|34352.37|34352.37|34343.76|34343.76|34352.37|34352.37|34343.76|34343.76|0
1645701180000|2022-02-24 11:13:00|34326.53|34326.53|34341.98|34341.98|34343.76|34343.76|34326.53|34326.53|0
1645701210000|2022-02-24 11:13:30|34338.42|34338.42|34338.42|34338.42|34338.42|34338.42|34338.42|34338.42|0
1645701220000|2022-02-24 11:13:40|34333.09|34333.09|34309.78|34309.78|34333.09|34333.09|34307.25|34307.25|0
1645701230000|2022-02-24 11:13:50|34318.4|34318.4|34314.09|34314.09|34318.4|34318.4|34314.09|34314.09|0
1645701240000|2022-02-24 11:14:00|34335.62|34335.62|34345.26|34345.26|34345.26|34345.26|34335.62|34335.62|0
1645701250000|2022-02-24 11:14:10|34340.95|34340.95|34340.95|34340.95|34340.95|34340.95|34340.95|34340.95|0
1645701260000|2022-02-24 11:14:20|34349.57|34349.57|34349.57|34349.57|34349.57|34349.57|34349.57|34349.57|0
1645701270000|2022-02-24 11:14:30|34353.87|34353.87|34353.87|34353.87|34353.87|34353.87|34353.87|34353.87|0
1645701280000|2022-02-24 11:14:40|34355.65|34355.65|34355.65|34355.65|34355.65|34355.65|34355.65|34355.65|0
1645701290000|2022-02-24 11:14:50|34357.43|34357.43|34363.51|34363.51|34366.04|34366.04|34357.43|34357.43|0
1645701300000|2022-02-24 11:15:00|34359.96|34359.96|34361.73|34361.73|34361.73|34361.73|34359.96|34359.96|0
1645701310000|2022-02-24 11:15:10|34355.65|34355.65|34355.65|34355.65|34355.65|34355.65|34355.65|34355.65|0
1645701320000|2022-02-24 11:15:20|34351.34|34351.34|34347.79|34347.79|34351.34|34351.34|34347.79|34347.79|0
1645701340000|2022-02-24 11:15:40|34349.57|34349.57|34349.57|34349.57|34349.57|34349.57|34349.57|34349.57|0
1645701350000|2022-02-24 11:15:50|34332.34|34332.34|34328.79|34328.79|34332.34|34332.34|34328.79|34328.79|0
1645701360000|2022-02-24 11:16:00|34311.56|34311.56|34309.03|34309.03|34311.56|34311.56|34302.95|34302.95|0
1645701370000|2022-02-24 11:16:10|34296.11|34296.11|34304.72|34304.72|34304.72|34304.72|34296.11|34296.11|0
1645701390000|2022-02-24 11:16:30|34296.11|34296.11|34296.11|34296.11|34296.11|34296.11|34296.11|34296.11|0
1645701400000|2022-02-24 11:16:40|34291.81|34291.81|34287.5|34287.5|34296.11|34296.11|34287.5|34287.5|0
1645701410000|2022-02-24 11:16:50|34291.81|34291.81|34291.81|34291.81|34291.81|34291.81|34291.81|34291.81|0
1645701420000|2022-02-24 11:17:00|34287.5|34287.5|34302.95|34302.95|34302.95|34302.95|34285.72|34285.72|0
1645701430000|2022-02-24 11:17:10|34298.64|34298.64|34300.42|34300.42|34300.42|34300.42|34298.64|34298.64|0
1645701470000|2022-02-24 11:17:50|34287.5|34287.5|34278.89|34278.89|34287.5|34287.5|34278.89|34278.89|0
1645701480000|2022-02-24 11:18:00|34283.19|34283.19|34278.89|34278.89|34283.19|34283.19|34270.27|34270.27|0
1645701490000|2022-02-24 11:18:10|34283.19|34283.19|34291.81|34291.81|34291.81|34291.81|34283.19|34283.19|0
1645701500000|2022-02-24 11:18:20|34287.5|34287.5|34278.89|34278.89|34287.5|34287.5|34278.89|34278.89|0
1645701510000|2022-02-24 11:18:30|34283.19|34283.19|34291.81|34291.81|34291.81|34291.81|34283.19|34283.19|0
1645701520000|2022-02-24 11:18:40|34297.14|34297.14|34305.75|34305.75|34305.75|34305.75|34297.14|34297.14|0
1645701540000|2022-02-24 11:19:00|34307.53|34307.53|34297.14|34297.14|34309.3|34309.3|34297.14|34297.14|0
1645701550000|2022-02-24 11:19:10|34292.83|34292.83|34292.83|34292.83|34292.83|34292.83|34292.83|34292.83|0
1645701570000|2022-02-24 11:19:30|34284.22|34284.22|34282.44|34282.44|34284.22|34284.22|34282.44|34282.44|0
1645701580000|2022-02-24 11:19:40|34273.83|34273.83|34282.44|34282.44|34282.44|34282.44|34273.83|34273.83|0
1645701590000|2022-02-24 11:19:50|34278.13|34278.13|34278.13|34278.13|34278.13|34278.13|34273.83|34273.83|0
1645701600000|2022-02-24 11:20:00|34273.83|34273.83|34273.08|34273.08|34273.83|34273.83|34260.91|34260.91|0
1645701610000|2022-02-24 11:20:10|34275.23|34275.23|34275.23|34275.23|34275.23|34275.23|34275.23|34275.23|0
1645701620000|2022-02-24 11:20:20|34273.08|34273.08|34264.46|34264.46|34273.08|34273.08|34264.46|34264.46|0
1645701630000|2022-02-24 11:20:30|34266.62|34266.62|34266.62|34266.62|34266.62|34266.62|34266.62|34266.62|0
1645701640000|2022-02-24 11:20:40|34268.39|34268.39|34241.15|34241.15|34268.39|34268.39|34239|34239|0
1645701650000|2022-02-24 11:20:50|34243.31|34243.31|34232.54|34232.54|34243.31|34243.31|34223.93|34223.93|0
1645701660000|2022-02-24 11:21:00|34239|34239|34236.85|34236.85|34239|34239|34232.54|34232.54|0
1645701670000|2022-02-24 11:21:10|34241.15|34241.15|34249.77|34249.77|34254.07|34254.07|34241.15|34241.15|0
1645701690000|2022-02-24 11:21:30|34245.46|34245.46|34245.46|34245.46|34245.46|34245.46|34245.46|34245.46|0
1645701720000|2022-02-24 11:22:00|34249.77|34249.77|34271.57|34271.57|34271.57|34271.57|34249.77|34249.77|0
1645701730000|2022-02-24 11:22:10|34267.26|34267.26|34275.88|34275.88|34275.88|34275.88|34267.26|34267.26|0
1645701740000|2022-02-24 11:22:20|34277.65|34277.65|34280.18|34280.18|34290.57|34290.57|34275.88|34275.88|0
1645701750000|2022-02-24 11:22:30|34281.96|34281.96|34288.05|34288.05|34290.2|34290.2|34281.96|34281.96|0
1645701760000|2022-02-24 11:22:40|34294.13|34294.13|34301.99|34301.99|34310.6|34310.6|34289.82|34289.82|0
1645701770000|2022-02-24 11:22:50|34308.45|34308.45|34306.3|34306.3|34310.6|34310.6|34293.38|34293.38|0
1645701780000|2022-02-24 11:23:00|34301.99|34301.99|34306.3|34306.3|34308.45|34308.45|34301.99|34301.99|0
1645701790000|2022-02-24 11:23:10|34301.99|34301.99|34297.68|34297.68|34301.99|34301.99|34297.68|34297.68|0
1645701800000|2022-02-24 11:23:20|34293.38|34293.38|34286.92|34286.92|34306.3|34306.3|34286.92|34286.92|0
1645701810000|2022-02-24 11:23:30|34285.14|34285.14|34259.68|34259.68|34285.14|34285.14|34259.68|34259.68|0
1645701840000|2022-02-24 11:24:00|34255.37|34255.37|34257.9|34257.9|34257.9|34257.9|34253.59|34253.59|0
1645701850000|2022-02-24 11:24:10|34256.12|34256.12|34279.43|34279.43|34279.43|34279.43|34254.35|34254.35|0
1645701860000|2022-02-24 11:24:20|34283.74|34283.74|34283.74|34283.74|34283.74|34283.74|34283.74|34283.74|0
1645701870000|2022-02-24 11:24:30|34300.96|34300.96|34305.27|34305.27|34305.27|34305.27|34300.96|34300.96|0
1645701880000|2022-02-24 11:24:40|34292.35|34292.35|34292.35|34292.35|34292.35|34292.35|34292.35|34292.35|0
1645701890000|2022-02-24 11:24:50|34291.6|34291.6|34291.6|34291.6|34300.21|34300.21|34291.6|34291.6|0
1645701900000|2022-02-24 11:25:00|34282.99|34282.99|34263.98|34263.98|34285.52|34285.52|34263.98|34263.98|0
1645701910000|2022-02-24 11:25:10|34268.29|34268.29|34306.3|34306.3|34306.3|34306.3|34263.98|34263.98|0
1645701920000|2022-02-24 11:25:20|34319.22|34319.22|34314.91|34314.91|34319.22|34319.22|34314.91|34314.91|0
1645701930000|2022-02-24 11:25:30|34306.3|34306.3|34306.3|34306.3|34306.3|34306.3|34306.3|34306.3|0
1645701940000|2022-02-24 11:25:40|34301.99|34301.99|34282.99|34282.99|34301.99|34301.99|34282.99|34282.99|0
1645701950000|2022-02-24 11:25:50|34277.65|34277.65|34275.88|34275.88|34277.65|34277.65|34275.88|34275.88|0
1645701960000|2022-02-24 11:26:00|34262.96|34262.96|34283.74|34283.74|34283.74|34283.74|34262.96|34262.96|0
1645701970000|2022-02-24 11:26:10|34292.35|34292.35|34292.35|34292.35|34292.35|34292.35|34292.35|34292.35|0
1645701980000|2022-02-24 11:26:20|34296.66|34296.66|34305.27|34305.27|34305.27|34305.27|34296.66|34296.66|0
1645701990000|2022-02-24 11:26:30|34300.96|34300.96|34305.27|34305.27|34305.27|34305.27|34300.96|34300.96|0
1645702000000|2022-02-24 11:26:40|34292.35|34292.35|34292.35|34292.35|34292.35|34292.35|34292.35|34292.35|0
1645702020000|2022-02-24 11:27:00|34275.13|34275.13|34262.21|34262.21|34275.13|34275.13|34253.59|34253.59|0
1645702030000|2022-02-24 11:27:10|34253.59|34253.59|34253.59|34253.59|34253.59|34253.59|34253.59|34253.59|0
1645702040000|2022-02-24 11:27:20|34237.6|34237.6|34273.08|34273.08|34273.08|34273.08|34237.6|34237.6|0
1645702050000|2022-02-24 11:27:30|34268.77|34268.77|34252.3|34252.3|34268.77|34268.77|34252.3|34252.3|0
1645702070000|2022-02-24 11:27:50|34247.99|34247.99|34251.54|34251.54|34251.54|34251.54|34247.99|34247.99|0
1645702080000|2022-02-24 11:28:00|34255.85|34255.85|34255.85|34255.85|34255.85|34255.85|34255.85|34255.85|0
1645702090000|2022-02-24 11:28:10|34247.24|34247.24|34241.9|34241.9|34247.24|34247.24|34241.9|34241.9|0
1645702100000|2022-02-24 11:28:20|34211.76|34211.76|34224.68|34224.68|34224.68|34224.68|34211.76|34211.76|0
1645702110000|2022-02-24 11:28:30|34228.99|34228.99|34228.99|34228.99|34228.99|34228.99|34228.99|34228.99|0
1645702120000|2022-02-24 11:28:40|34232.54|34232.54|34232.54|34232.54|34232.54|34232.54|34232.54|34232.54|0
1645702130000|2022-02-24 11:28:50|34241.15|34241.15|34241.15|34241.15|34241.15|34241.15|34241.15|34241.15|0
1645702140000|2022-02-24 11:29:00|34232.54|34232.54|34232.54|34232.54|34232.54|34232.54|34232.54|34232.54|0
1645702150000|2022-02-24 11:29:10|34228.23|34228.23|34236.85|34236.85|34236.85|34236.85|34228.23|34228.23|0
1645702160000|2022-02-24 11:29:20|34235.07|34235.07|34231.51|34231.51|34235.07|34235.07|34231.51|34231.51|0
1645702170000|2022-02-24 11:29:30|34235.82|34235.82|34227.21|34227.21|34235.82|34235.82|34227.21|34227.21|0
1645702180000|2022-02-24 11:29:40|34218.6|34218.6|34218.6|34218.6|34218.6|34218.6|34218.6|34218.6|0
1645702190000|2022-02-24 11:29:50|34209.98|34209.98|34214.29|34214.29|34218.6|34218.6|34209.98|34209.98|0
1645702200000|2022-02-24 11:30:00|34222.9|34222.9|34232.54|34232.54|34232.54|34232.54|34222.9|34222.9|0
1645702210000|2022-02-24 11:30:10|34236.85|34236.85|34232.54|34232.54|34236.85|34236.85|34232.54|34232.54|0
1645702220000|2022-02-24 11:30:20|34230.76|34230.76|34230.76|34230.76|34230.76|34230.76|34230.76|34230.76|0
1645702230000|2022-02-24 11:30:30|34226.46|34226.46|34226.46|34226.46|34226.46|34226.46|34226.46|34226.46|0
1645702240000|2022-02-24 11:30:40|34230.76|34230.76|34211.76|34211.76|34243.68|34243.68|34211.76|34211.76|0
1645702250000|2022-02-24 11:30:50|34209.98|34209.98|34188.45|34188.45|34209.98|34209.98|34188.45|34188.45|0
1645702260000|2022-02-24 11:31:00|34197.06|34197.06|34197.06|34197.06|34201.37|34201.37|34197.06|34197.06|0
1645702280000|2022-02-24 11:31:20|34193.51|34193.51|34170.95|34170.95|34193.51|34193.51|34170.95|34170.95|0
1645702310000|2022-02-24 11:31:50|34140.81|34140.81|34140.81|34140.81|34149.42|34149.42|34136.5|34136.5|0
1645702320000|2022-02-24 11:32:00|34136.5|34136.5|34153.73|34153.73|34153.73|34153.73|34136.5|34136.5|0
1645702330000|2022-02-24 11:32:10|34149.42|34149.42|34147.64|34147.64|34149.42|34149.42|34147.64|34147.64|0
1645702340000|2022-02-24 11:32:20|34151.2|34151.2|34148.67|34148.67|34155.5|34155.5|34146.89|34146.89|0
1645702360000|2022-02-24 11:32:40|34152.97|34152.97|34152.97|34152.97|34152.97|34152.97|34152.97|34152.97|0
1645702370000|2022-02-24 11:32:50|34156.53|34156.53|34160.83|34160.83|34160.83|34160.83|34156.53|34156.53|0
1645702380000|2022-02-24 11:33:00|34162.61|34162.61|34162.61|34162.61|34175.53|34175.53|34162.61|34162.61|0
1645702390000|2022-02-24 11:33:10|34175.53|34175.53|34173|34173|34181.61|34181.61|34173|34173|0
1645702400000|2022-02-24 11:33:20|34181.61|34181.61|34183.39|34183.39|34183.39|34183.39|34181.61|34181.61|0
1645702410000|2022-02-24 11:33:30|34178.06|34178.06|34178.06|34178.06|34178.06|34178.06|34178.06|34178.06|0
1645702430000|2022-02-24 11:33:50|34169.45|34169.45|34165.14|34165.14|34169.45|34169.45|34165.14|34165.14|0
1645702440000|2022-02-24 11:34:00|34166.92|34166.92|34154|34154|34166.92|34166.92|34154|34154|0
1645702450000|2022-02-24 11:34:10|34152.22|34152.22|34160.83|34160.83|34160.83|34160.83|34152.22|34152.22|0
1645702480000|2022-02-24 11:34:40|34152.22|34152.22|34152.22|34152.22|34152.22|34152.22|34152.22|34152.22|0
1645702490000|2022-02-24 11:34:50|34147.91|34147.91|34147.91|34147.91|34147.91|34147.91|34147.91|34147.91|0
1645702500000|2022-02-24 11:35:00|34143.61|34143.61|34143.61|34143.61|34143.61|34143.61|34143.61|34143.61|0
1645702510000|2022-02-24 11:35:10|34139.3|34139.3|34114.97|34114.97|34139.3|34139.3|34114.97|34114.97|0
1645702530000|2022-02-24 11:35:30|34113.19|34113.19|34085.57|34085.57|34113.19|34113.19|34085.57|34085.57|0
1645702540000|2022-02-24 11:35:40|34091.66|34091.66|34091.66|34091.66|34091.66|34091.66|34091.66|34091.66|0
1645702550000|2022-02-24 11:35:50|34100.27|34100.27|34104.58|34104.58|34104.58|34104.58|34100.27|34100.27|0
1645702560000|2022-02-24 11:36:00|34117.5|34117.5|34121.8|34121.8|34121.8|34121.8|34117.5|34117.5|0
1645702610000|2022-02-24 11:36:50|34117.5|34117.5|34113.19|34113.19|34117.5|34117.5|34113.19|34113.19|0
1645702620000|2022-02-24 11:37:00|34121.8|34121.8|34130.42|34130.42|34130.42|34130.42|34121.8|34121.8|0
1645702640000|2022-02-24 11:37:20|34126.11|34126.11|34126.11|34126.11|34126.11|34126.11|34126.11|34126.11|0
1645702650000|2022-02-24 11:37:30|34134.72|34134.72|34134.72|34134.72|34134.72|34134.72|34134.72|34134.72|0
1645702660000|2022-02-24 11:37:40|34130.42|34130.42|34139.03|34139.03|34139.03|34139.03|34130.42|34130.42|0
1645702670000|2022-02-24 11:37:50|34130.42|34130.42|34143.34|34143.34|34143.34|34143.34|34126.11|34126.11|0
1645702680000|2022-02-24 11:38:00|34151.95|34151.95|34151.95|34151.95|34151.95|34151.95|34151.95|34151.95|0
1645702690000|2022-02-24 11:38:10|34143.34|34143.34|34143.34|34143.34|34143.34|34143.34|34143.34|34143.34|0
1645702710000|2022-02-24 11:38:30|34147.64|34147.64|34147.64|34147.64|34147.64|34147.64|34147.64|34147.64|0
1645702720000|2022-02-24 11:38:40|34151.2|34151.2|34151.2|34151.2|34151.2|34151.2|34151.2|34151.2|0
1645702730000|2022-02-24 11:38:50|34164.12|34164.12|34164.12|34164.12|34164.12|34164.12|34164.12|34164.12|0
1645702740000|2022-02-24 11:39:00|34168.42|34168.42|34168.42|34168.42|34168.42|34168.42|34168.42|34168.42|0
1645702760000|2022-02-24 11:39:20|34164.12|34164.12|34146.89|34146.89|34164.12|34164.12|34146.89|34146.89|0
1645702770000|2022-02-24 11:39:30|34151.2|34151.2|34146.89|34146.89|34151.2|34151.2|34146.89|34146.89|0
1645702790000|2022-02-24 11:39:50|34155.5|34155.5|34155.5|34155.5|34155.5|34155.5|34155.5|34155.5|0
1645702800000|2022-02-24 11:40:00|34159.81|34159.81|34159.81|34159.81|34159.81|34159.81|34159.81|34159.81|0
1645702810000|2022-02-24 11:40:10|34151.2|34151.2|34126.86|34126.86|34151.2|34151.2|34126.86|34126.86|0
1645702820000|2022-02-24 11:40:20|34118.25|34118.25|34122.55|34122.55|34122.55|34122.55|34118.25|34118.25|0
1645702830000|2022-02-24 11:40:30|34118.25|34118.25|34141.56|34141.56|34141.56|34141.56|34118.25|34118.25|0
1645702840000|2022-02-24 11:40:40|34146.89|34146.89|34136.5|34136.5|34146.89|34146.89|34136.5|34136.5|0
1645702850000|2022-02-24 11:40:50|34132.19|34132.19|34153.73|34153.73|34153.73|34153.73|34132.19|34132.19|0
1645702870000|2022-02-24 11:41:10|34166.64|34166.64|34166.64|34166.64|34166.64|34166.64|34166.64|34166.64|0
1645702880000|2022-02-24 11:41:20|34158.03|34158.03|34162.34|34162.34|34162.34|34162.34|34158.03|34158.03|0
1645702890000|2022-02-24 11:41:30|34158.03|34158.03|34158.03|34158.03|34158.03|34158.03|34158.03|34158.03|0
1645702900000|2022-02-24 11:41:40|34166.64|34166.64|34166.64|34166.64|34166.64|34166.64|34166.64|34166.64|0
1645702910000|2022-02-24 11:41:50|34171.98|34171.98|34180.59|34180.59|34180.59|34180.59|34171.98|34171.98|0
1645702920000|2022-02-24 11:42:00|34176.28|34176.28|34146.14|34146.14|34176.28|34176.28|34146.14|34146.14|0
1645702930000|2022-02-24 11:42:10|34159.06|34159.06|34162.61|34162.61|34162.61|34162.61|34159.06|34159.06|0
1645702960000|2022-02-24 11:42:40|34159.06|34159.06|34167.67|34167.67|34167.67|34167.67|34159.06|34159.06|0
1645702970000|2022-02-24 11:42:50|34159.06|34159.06|34155.5|34155.5|34159.06|34159.06|34155.5|34155.5|0
1645702980000|2022-02-24 11:43:00|34157.28|34157.28|34157.28|34157.28|34157.28|34157.28|34157.28|34157.28|0
1645702990000|2022-02-24 11:43:10|34148.67|34148.67|34152.97|34152.97|34152.97|34152.97|34148.67|34148.67|0
1645703030000|2022-02-24 11:43:50|34196.04|34196.04|34196.04|34196.04|34196.04|34196.04|34196.04|34196.04|0
1645703050000|2022-02-24 11:44:10|34187.42|34187.42|34187.42|34187.42|34187.42|34187.42|34187.42|34187.42|0
1645703080000|2022-02-24 11:44:40|34196.04|34196.04|34213.26|34213.26|34213.26|34213.26|34196.04|34196.04|0
1645703090000|2022-02-24 11:44:50|34221.88|34221.88|34234.8|34234.8|34234.8|34234.8|34217.57|34217.57|0
1645703100000|2022-02-24 11:45:00|34230.49|34230.49|34227.21|34227.21|34230.49|34230.49|34218.6|34218.6|0
1645703110000|2022-02-24 11:45:10|34222.9|34222.9|34230.76|34230.76|34230.76|34230.76|34222.9|34222.9|0
1645703120000|2022-02-24 11:45:20|34239.38|34239.38|34239.38|34239.38|34239.38|34239.38|34239.38|34239.38|0
1645703130000|2022-02-24 11:45:30|34241.15|34241.15|34235.82|34235.82|34241.15|34241.15|34235.82|34235.82|0
1645703140000|2022-02-24 11:45:40|34227.21|34227.21|34227.21|34227.21|34231.51|34231.51|34227.21|34227.21|0
1645703150000|2022-02-24 11:45:50|34222.9|34222.9|34222.9|34222.9|34222.9|34222.9|34222.9|34222.9|0
1645703160000|2022-02-24 11:46:00|34231.51|34231.51|34241.9|34241.9|34241.9|34241.9|34231.51|34231.51|0
1645703170000|2022-02-24 11:46:10|34250.52|34250.52|34250.52|34250.52|34250.52|34250.52|34250.52|34250.52|0
1645703180000|2022-02-24 11:46:20|34252.3|34252.3|34252.3|34252.3|34252.3|34252.3|34247.99|34247.99|0
1645703200000|2022-02-24 11:46:40|34256.6|34256.6|34258.38|34258.38|34258.38|34258.38|34256.6|34256.6|0
1645703210000|2022-02-24 11:46:50|34260.16|34260.16|34260.16|34260.16|34260.16|34260.16|34260.16|34260.16|0
1645703230000|2022-02-24 11:47:10|34285.99|34285.99|34285.99|34285.99|34285.99|34285.99|34285.99|34285.99|0
1645703240000|2022-02-24 11:47:20|34277.38|34277.38|34277.38|34277.38|34290.3|34290.3|34277.38|34277.38|0
1645703250000|2022-02-24 11:47:30|34281.69|34281.69|34281.69|34281.69|34281.69|34281.69|34281.69|34281.69|0
1645703280000|2022-02-24 11:48:00|34285.99|34285.99|34285.99|34285.99|34290.3|34290.3|34281.69|34281.69|0
1645703290000|2022-02-24 11:48:10|34290.3|34290.3|34290.3|34290.3|34290.3|34290.3|34290.3|34290.3|0
1645703330000|2022-02-24 11:48:50|34277.38|34277.38|34281.69|34281.69|34281.69|34281.69|34277.38|34277.38|0
1645703340000|2022-02-24 11:49:00|34273.08|34273.08|34260.16|34260.16|34273.08|34273.08|34260.16|34260.16|0
1645703350000|2022-02-24 11:49:10|34255.85|34255.85|34255.85|34255.85|34255.85|34255.85|34255.85|34255.85|0
1645703380000|2022-02-24 11:49:40|34251.54|34251.54|34251.54|34251.54|34251.54|34251.54|34251.54|34251.54|0
1645703390000|2022-02-24 11:49:50|34235.82|34235.82|34244.43|34244.43|34244.43|34244.43|34231.51|34231.51|0
1645703400000|2022-02-24 11:50:00|34253.05|34253.05|34253.05|34253.05|34265.97|34265.97|34253.05|34253.05|0
1645703410000|2022-02-24 11:50:10|34244.43|34244.43|34240.13|34240.13|34248.74|34248.74|34240.13|34240.13|0
1645703420000|2022-02-24 11:50:20|34257.35|34257.35|34257.35|34257.35|34261.66|34261.66|34257.35|34257.35|0
1645703430000|2022-02-24 11:50:30|34248.74|34248.74|34257.35|34257.35|34257.35|34257.35|34248.74|34248.74|0
1645703440000|2022-02-24 11:50:40|34248.74|34248.74|34248.74|34248.74|34248.74|34248.74|34248.74|34248.74|0
1645703450000|2022-02-24 11:50:50|34253.05|34253.05|34253.05|34253.05|34253.05|34253.05|34253.05|34253.05|0
1645703460000|2022-02-24 11:51:00|34248.74|34248.74|34253.05|34253.05|34253.05|34253.05|34231.51|34231.51|0
1645703470000|2022-02-24 11:51:10|34248.74|34248.74|34254.82|34254.82|34259.13|34259.13|34248.74|34248.74|0
1645703480000|2022-02-24 11:51:20|34250.52|34250.52|34250.52|34250.52|34250.52|34250.52|34250.52|34250.52|0
1645703490000|2022-02-24 11:51:30|34259.13|34259.13|34275.6|34275.6|34275.6|34275.6|34259.13|34259.13|0
1645703520000|2022-02-24 11:52:00|34260.91|34260.91|34259.13|34259.13|34260.91|34260.91|34259.13|34259.13|0
1645703530000|2022-02-24 11:52:10|34250.52|34250.52|34241.9|34241.9|34250.52|34250.52|34241.9|34241.9|0
1645703540000|2022-02-24 11:52:20|34254.82|34254.82|34259.13|34259.13|34259.13|34259.13|34254.82|34254.82|0
1645703550000|2022-02-24 11:52:30|34254.82|34254.82|34254.82|34254.82|34254.82|34254.82|34254.82|34254.82|0
1645703560000|2022-02-24 11:52:40|34250.52|34250.52|34254.82|34254.82|34254.82|34254.82|34246.21|34246.21|0
1645703570000|2022-02-24 11:52:50|34266.99|34266.99|34266.99|34266.99|34275.6|34275.6|34266.99|34266.99|0
1645703590000|2022-02-24 11:53:10|34271.3|34271.3|34275.6|34275.6|34275.6|34275.6|34271.3|34271.3|0
1645703620000|2022-02-24 11:53:40|34266.99|34266.99|34271.3|34271.3|34271.3|34271.3|34266.99|34266.99|0
1645703630000|2022-02-24 11:53:50|34266.99|34266.99|34258.38|34258.38|34271.3|34271.3|34258.38|34258.38|0
1645703640000|2022-02-24 11:54:00|34262.69|34262.69|34262.69|34262.69|34262.69|34262.69|34262.69|34262.69|0
1645703650000|2022-02-24 11:54:10|34266.99|34266.99|34266.99|34266.99|34266.99|34266.99|34266.99|34266.99|0
1645703690000|2022-02-24 11:54:50|34268.77|34268.77|34268.77|34268.77|34268.77|34268.77|34268.77|34268.77|0
1645703700000|2022-02-24 11:55:00|34262.69|34262.69|34266.99|34266.99|34266.99|34266.99|34258.38|34258.38|0
1645703710000|2022-02-24 11:55:10|34271.3|34271.3|34275.6|34275.6|34275.6|34275.6|34271.3|34271.3|0
1645703720000|2022-02-24 11:55:20|34271.3|34271.3|34271.3|34271.3|34271.3|34271.3|34271.3|34271.3|0
1645703750000|2022-02-24 11:55:50|34262.69|34262.69|34262.69|34262.69|34262.69|34262.69|34262.69|34262.69|0
1645703810000|2022-02-24 11:56:50|34258.38|34258.38|34250.52|34250.52|34260.91|34260.91|34250.52|34250.52|0
1645703820000|2022-02-24 11:57:00|34259.13|34259.13|34259.13|34259.13|34259.13|34259.13|34259.13|34259.13|0
1645703850000|2022-02-24 11:57:30|34263.44|34263.44|34254.82|34254.82|34263.44|34263.44|34254.82|34254.82|0
1645703870000|2022-02-24 11:57:50|34263.44|34263.44|34263.44|34263.44|34263.44|34263.44|34263.44|34263.44|0
1645703880000|2022-02-24 11:58:00|34259.13|34259.13|34267.74|34267.74|34267.74|34267.74|34259.13|34259.13|0
1645703890000|2022-02-24 11:58:10|34269.52|34269.52|34269.52|34269.52|34269.52|34269.52|34269.52|34269.52|0
1645703920000|2022-02-24 11:58:40|34259.13|34259.13|34267.74|34267.74|34267.74|34267.74|34259.13|34259.13|0
1645703930000|2022-02-24 11:58:50|34254.82|34254.82|34267.74|34267.74|34267.74|34267.74|34254.82|34254.82|0
1645703940000|2022-02-24 11:59:00|34272.05|34272.05|34272.05|34272.05|34272.05|34272.05|34272.05|34272.05|0
1645703960000|2022-02-24 11:59:20|34267.74|34267.74|34267.74|34267.74|34267.74|34267.74|34267.74|34267.74|0
1645703970000|2022-02-24 11:59:30|34269.52|34269.52|34286.75|34286.75|34286.75|34286.75|34269.52|34269.52|0
1645703980000|2022-02-24 11:59:40|34291.05|34291.05|34286.75|34286.75|34291.05|34291.05|34278.13|34278.13|0
1645703990000|2022-02-24 11:59:50|34278.13|34278.13|34298.91|34298.91|34303.22|34303.22|34278.13|34278.13|0
1645704000000|2022-02-24 12:00:00|34281.69|34281.69|34297.14|34297.14|34313.61|34313.61|34277.38|34277.38|0
1645704010000|2022-02-24 12:00:10|34292.83|34292.83|34292.83|34292.83|34292.83|34292.83|34292.83|34292.83|0
1645704020000|2022-02-24 12:00:20|34284.22|34284.22|34284.22|34284.22|34284.22|34284.22|34284.22|34284.22|0
1645704030000|2022-02-24 12:00:30|34271.3|34271.3|34266.99|34266.99|34271.3|34271.3|34266.99|34266.99|0
1645704040000|2022-02-24 12:00:40|34263.44|34263.44|34241.9|34241.9|34263.44|34263.44|34237.6|34237.6|0
1645704060000|2022-02-24 12:01:00|34243.68|34243.68|34243.68|34243.68|34243.68|34243.68|34243.68|34243.68|0
1645704090000|2022-02-24 12:01:30|34247.99|34247.99|34247.99|34247.99|34247.99|34247.99|34247.99|34247.99|0
1645704100000|2022-02-24 12:01:40|34252.3|34252.3|34252.3|34252.3|34252.3|34252.3|34252.3|34252.3|0
1645704110000|2022-02-24 12:01:50|34243.68|34243.68|34243.68|34243.68|34243.68|34243.68|34243.68|34243.68|0
1645704120000|2022-02-24 12:02:00|34239.38|34239.38|34231.51|34231.51|34239.38|34239.38|34231.51|34231.51|0
1645704130000|2022-02-24 12:02:10|34235.82|34235.82|34218.6|34218.6|34235.82|34235.82|34218.6|34218.6|0
1645704140000|2022-02-24 12:02:20|34205.68|34205.68|34214.29|34214.29|34214.29|34214.29|34205.68|34205.68|0
1645704150000|2022-02-24 12:02:30|34210.73|34210.73|34215.04|34215.04|34215.04|34215.04|34210.73|34210.73|0
1645704160000|2022-02-24 12:02:40|34219.35|34219.35|34210.73|34210.73|34219.35|34219.35|34210.73|34210.73|0
1645704170000|2022-02-24 12:02:50|34215.04|34215.04|34238.35|34238.35|34246.96|34246.96|34215.04|34215.04|0
1645704180000|2022-02-24 12:03:00|34229.74|34229.74|34221.12|34221.12|34229.74|34229.74|34221.12|34221.12|0
1645704190000|2022-02-24 12:03:10|34216.82|34216.82|34216.82|34216.82|34216.82|34216.82|34216.82|34216.82|0
1645704210000|2022-02-24 12:03:30|34212.51|34212.51|34208.21|34208.21|34212.51|34212.51|34203.9|34203.9|0
1645704220000|2022-02-24 12:03:40|34216.82|34216.82|34212.51|34212.51|34216.82|34216.82|34212.51|34212.51|0
1645704230000|2022-02-24 12:03:50|34203.9|34203.9|34203.9|34203.9|34203.9|34203.9|34203.9|34203.9|0
1645704240000|2022-02-24 12:04:00|34196.79|34196.79|34196.79|34196.79|34196.79|34196.79|34196.79|34196.79|0
1645704260000|2022-02-24 12:04:20|34205.4|34205.4|34209.71|34209.71|34209.71|34209.71|34205.4|34205.4|0
1645704300000|2022-02-24 12:05:00|34214.02|34214.02|34218.32|34218.32|34218.32|34218.32|34214.02|34214.02|0
1645704310000|2022-02-24 12:05:10|34209.71|34209.71|34214.02|34214.02|34214.02|34214.02|34209.71|34209.71|0
1645704320000|2022-02-24 12:05:20|34205.4|34205.4|34207.93|34207.93|34207.93|34207.93|34203.63|34203.63|0
1645704330000|2022-02-24 12:05:30|34203.63|34203.63|34199.32|34199.32|34203.63|34203.63|34199.32|34199.32|0
1645704350000|2022-02-24 12:05:50|34203.63|34203.63|34229.46|34229.46|34229.46|34229.46|34203.63|34203.63|0
1645704360000|2022-02-24 12:06:00|34233.77|34233.77|34234.52|34234.52|34234.52|34234.52|34230.22|34230.22|0
1645704370000|2022-02-24 12:06:10|34221.6|34221.6|34217.3|34217.3|34221.6|34221.6|34217.3|34217.3|0
1645704380000|2022-02-24 12:06:20|34212.99|34212.99|34204.38|34204.38|34212.99|34212.99|34204.38|34204.38|0
1645704420000|2022-02-24 12:07:00|34202.6|34202.6|34202.6|34202.6|34202.6|34202.6|34202.6|34202.6|0
1645704430000|2022-02-24 12:07:10|34206.91|34206.91|34202.6|34202.6|34206.91|34206.91|34202.6|34202.6|0
1645704440000|2022-02-24 12:07:20|34204.38|34204.38|34204.38|34204.38|34204.38|34204.38|34204.38|34204.38|0
1645704450000|2022-02-24 12:07:30|34202.6|34202.6|34202.6|34202.6|34202.6|34202.6|34202.6|34202.6|0
1645704460000|2022-02-24 12:07:40|34215.52|34215.52|34225.16|34225.16|34225.16|34225.16|34215.52|34215.52|0
1645704470000|2022-02-24 12:07:50|34223.38|34223.38|34223.38|34223.38|34223.38|34223.38|34223.38|34223.38|0
1645704480000|2022-02-24 12:08:00|34214.77|34214.77|34210.46|34210.46|34219.07|34219.07|34210.46|34210.46|0
1645704490000|2022-02-24 12:08:10|34206.91|34206.91|34211.21|34211.21|34211.21|34211.21|34206.91|34206.91|0
1645704510000|2022-02-24 12:08:30|34206.91|34206.91|34206.91|34206.91|34206.91|34206.91|34206.91|34206.91|0
1645704520000|2022-02-24 12:08:40|34208.68|34208.68|34208.68|34208.68|34208.68|34208.68|34208.68|34208.68|0
1645704530000|2022-02-24 12:08:50|34200.07|34200.07|34212.99|34212.99|34212.99|34212.99|34200.07|34200.07|0
1645704540000|2022-02-24 12:09:00|34204.38|34204.38|34204.38|34204.38|34204.38|34204.38|34204.38|34204.38|0
1645704550000|2022-02-24 12:09:10|34212.99|34212.99|34212.99|34212.99|34212.99|34212.99|34212.99|34212.99|0
1645704560000|2022-02-24 12:09:20|34208.68|34208.68|34221.6|34221.6|34230.22|34230.22|34208.68|34208.68|0
1645704570000|2022-02-24 12:09:30|34225.91|34225.91|34231.24|34231.24|34231.24|34231.24|34225.91|34225.91|0
1645704580000|2022-02-24 12:09:40|34226.94|34226.94|34226.94|34226.94|34226.94|34226.94|34226.94|34226.94|0
1645704600000|2022-02-24 12:10:00|34235.55|34235.55|34231.24|34231.24|34235.55|34235.55|34231.24|34231.24|0
1645704620000|2022-02-24 12:10:20|34226.94|34226.94|34226.94|34226.94|34226.94|34226.94|34226.94|34226.94|0
1645704630000|2022-02-24 12:10:30|34235.55|34235.55|34231.24|34231.24|34235.55|34235.55|34231.24|34231.24|0
1645704640000|2022-02-24 12:10:40|34244.16|34244.16|34235.55|34235.55|34244.16|34244.16|34235.55|34235.55|0
1645704650000|2022-02-24 12:10:50|34244.16|34244.16|34235.55|34235.55|34248.47|34248.47|34235.55|34235.55|0
1645704660000|2022-02-24 12:11:00|34248.47|34248.47|34248.47|34248.47|34248.47|34248.47|34248.47|34248.47|0
1645704670000|2022-02-24 12:11:10|34239.85|34239.85|34248.47|34248.47|34248.47|34248.47|34239.85|34239.85|0
1645704680000|2022-02-24 12:11:20|34239.85|34239.85|34235.55|34235.55|34252.77|34252.77|34235.55|34235.55|0
1645704690000|2022-02-24 12:11:30|34244.16|34244.16|34239.85|34239.85|34244.16|34244.16|34239.85|34239.85|0
1645704700000|2022-02-24 12:11:40|34248.47|34248.47|34244.16|34244.16|34248.47|34248.47|34244.16|34244.16|0
1645704710000|2022-02-24 12:11:50|34252.77|34252.77|34244.16|34244.16|34252.77|34252.77|34244.16|34244.16|0
1645704720000|2022-02-24 12:12:00|34252.77|34252.77|34248.47|34248.47|34257.08|34257.08|34248.47|34248.47|0
1645704730000|2022-02-24 12:12:10|34244.16|34244.16|34244.16|34244.16|34244.16|34244.16|34244.16|34244.16|0
1645704740000|2022-02-24 12:12:20|34239.85|34239.85|34244.16|34244.16|34244.16|34244.16|34239.85|34239.85|0
1645704750000|2022-02-24 12:12:30|34235.55|34235.55|34231.24|34231.24|34235.55|34235.55|34231.24|34231.24|0
1645704760000|2022-02-24 12:12:40|34226.94|34226.94|34214.77|34214.77|34226.94|34226.94|34214.77|34214.77|0
1645704780000|2022-02-24 12:13:00|34227.69|34227.69|34231.99|34231.99|34231.99|34231.99|34227.69|34227.69|0
1645704800000|2022-02-24 12:13:20|34249.22|34249.22|34249.22|34249.22|34249.22|34249.22|34249.22|34249.22|0
1645704810000|2022-02-24 12:13:30|34240.61|34240.61|34257.83|34257.83|34257.83|34257.83|34236.3|34236.3|0
1645704820000|2022-02-24 12:13:40|34253.53|34253.53|34253.53|34253.53|34253.53|34253.53|34253.53|34253.53|0
1645704830000|2022-02-24 12:13:50|34257.08|34257.08|34265.69|34265.69|34274.31|34274.31|34257.08|34257.08|0
1645704840000|2022-02-24 12:14:00|34257.08|34257.08|34252.77|34252.77|34265.69|34265.69|34252.77|34252.77|0
1645704850000|2022-02-24 12:14:10|34248.47|34248.47|34248.47|34248.47|34261.39|34261.39|34248.47|34248.47|0
1645704860000|2022-02-24 12:14:20|34252.77|34252.77|34257.08|34257.08|34265.69|34265.69|34252.77|34252.77|0
1645704870000|2022-02-24 12:14:30|34265.69|34265.69|34265.69|34265.69|34265.69|34265.69|34265.69|34265.69|0
1645704890000|2022-02-24 12:14:50|34270|34270|34270|34270|34270|34270|34270|34270|0
1645704900000|2022-02-24 12:15:00|34274.31|34274.31|34277.86|34277.86|34277.86|34277.86|34274.31|34274.31|0
1645704910000|2022-02-24 12:15:10|34273.55|34273.55|34273.55|34273.55|34282.17|34282.17|34273.55|34273.55|0
1645704930000|2022-02-24 12:15:30|34286.47|34286.47|34282.17|34282.17|34290.78|34290.78|34273.55|34273.55|0
1645704940000|2022-02-24 12:15:40|34273.55|34273.55|34269.25|34269.25|34282.17|34282.17|34269.25|34269.25|0
1645704950000|2022-02-24 12:15:50|34277.86|34277.86|34277.86|34277.86|34277.86|34277.86|34277.86|34277.86|0
1645704960000|2022-02-24 12:16:00|34282.17|34282.17|34282.17|34282.17|34286.47|34286.47|34282.17|34282.17|0
1645704970000|2022-02-24 12:16:10|34286.47|34286.47|34277.86|34277.86|34286.47|34286.47|34277.86|34277.86|0
1645704980000|2022-02-24 12:16:20|34286.47|34286.47|34282.17|34282.17|34286.47|34286.47|34282.17|34282.17|0
1645704990000|2022-02-24 12:16:30|34273.55|34273.55|34267.47|34267.47|34273.55|34273.55|34267.47|34267.47|0
1645705000000|2022-02-24 12:16:40|34265.69|34265.69|34255.3|34255.3|34265.69|34265.69|34255.3|34255.3|0
1645705020000|2022-02-24 12:17:00|34259.61|34259.61|34259.61|34259.61|34259.61|34259.61|34251|34251|0
1645705030000|2022-02-24 12:17:10|34255.3|34255.3|34249.22|34249.22|34259.61|34259.61|34249.22|34249.22|0
1645705040000|2022-02-24 12:17:20|34266.45|34266.45|34253.53|34253.53|34266.45|34266.45|34253.53|34253.53|0
1645705050000|2022-02-24 12:17:30|34249.22|34249.22|34236.3|34236.3|34249.22|34249.22|34236.3|34236.3|0
1645705070000|2022-02-24 12:17:50|34249.22|34249.22|34249.22|34249.22|34249.22|34249.22|34249.22|34249.22|0
1645705080000|2022-02-24 12:18:00|34240.61|34240.61|34240.61|34240.61|34240.61|34240.61|34240.61|34240.61|0
1645705090000|2022-02-24 12:18:10|34244.91|34244.91|34244.91|34244.91|34246.69|34246.69|34244.91|34244.91|0
1645705100000|2022-02-24 12:18:20|34236.3|34236.3|34244.91|34244.91|34244.91|34244.91|34236.3|34236.3|0
1645705120000|2022-02-24 12:18:40|34231.99|34231.99|34231.99|34231.99|34231.99|34231.99|34231.99|34231.99|0
1645705130000|2022-02-24 12:18:50|34219.07|34219.07|34219.07|34219.07|34223.38|34223.38|34219.07|34219.07|0
1645705140000|2022-02-24 12:19:00|34223.38|34223.38|34223.38|34223.38|34223.38|34223.38|34223.38|34223.38|0
1645705150000|2022-02-24 12:19:10|34214.77|34214.77|34214.77|34214.77|34214.77|34214.77|34214.77|34214.77|0
1645705160000|2022-02-24 12:19:20|34210.46|34210.46|34210.46|34210.46|34210.46|34210.46|34210.46|34210.46|0
1645705190000|2022-02-24 12:19:50|34206.16|34206.16|34189.68|34189.68|34206.16|34206.16|34189.68|34189.68|0
1645705200000|2022-02-24 12:20:00|34185.37|34185.37|34181.07|34181.07|34185.37|34185.37|34181.07|34181.07|0
1645705210000|2022-02-24 12:20:10|34176.76|34176.76|34176.76|34176.76|34176.76|34176.76|34176.76|34176.76|0
1645705220000|2022-02-24 12:20:20|34172.46|34172.46|34172.46|34172.46|34172.46|34172.46|34172.46|34172.46|0
1645705230000|2022-02-24 12:20:30|34181.07|34181.07|34185.37|34185.37|34185.37|34185.37|34181.07|34181.07|0
1645705240000|2022-02-24 12:20:40|34172.46|34172.46|34172.46|34172.46|34172.46|34172.46|34168.15|34168.15|0
1645705280000|2022-02-24 12:21:20|34159.54|34159.54|34159.54|34159.54|34159.54|34159.54|34159.54|34159.54|0
1645705290000|2022-02-24 12:21:30|34163.84|34163.84|34163.84|34163.84|34163.84|34163.84|34163.84|34163.84|0
1645705300000|2022-02-24 12:21:40|34162.07|34162.07|34162.07|34162.07|34162.07|34162.07|34162.07|34162.07|0
1645705310000|2022-02-24 12:21:50|34166.37|34166.37|34166.37|34166.37|34166.37|34166.37|34166.37|34166.37|0
1645705320000|2022-02-24 12:22:00|34157.76|34157.76|34170.68|34170.68|34170.68|34170.68|34157.76|34157.76|0
1645705330000|2022-02-24 12:22:10|34162.07|34162.07|34162.07|34162.07|34162.07|34162.07|34162.07|34162.07|0
1645705340000|2022-02-24 12:22:20|34170.68|34170.68|34170.68|34170.68|34170.68|34170.68|34170.68|34170.68|0
1645705360000|2022-02-24 12:22:40|34179.29|34179.29|34174.98|34174.98|34179.29|34179.29|34174.98|34174.98|0
1645705370000|2022-02-24 12:22:50|34176.76|34176.76|34195.76|34195.76|34195.76|34195.76|34176.76|34176.76|0
1645705400000|2022-02-24 12:23:20|34189.68|34189.68|34176.76|34176.76|34189.68|34189.68|34176.76|34176.76|0
1645705410000|2022-02-24 12:23:30|34172.46|34172.46|34172.46|34172.46|34172.46|34172.46|34172.46|34172.46|0
1645705430000|2022-02-24 12:23:50|34176.76|34176.76|34176.76|34176.76|34176.76|34176.76|34176.76|34176.76|0
1645705440000|2022-02-24 12:24:00|34168.15|34168.15|34163.84|34163.84|34168.15|34168.15|34163.84|34163.84|0
1645705450000|2022-02-24 12:24:10|34168.15|34168.15|34164.59|34164.59|34168.15|34168.15|34164.59|34164.59|0
1645705460000|2022-02-24 12:24:20|34155.98|34155.98|34156.73|34156.73|34156.73|34156.73|34154.2|34154.2|0
1645705470000|2022-02-24 12:24:30|34148.12|34148.12|34146.34|34146.34|34148.12|34148.12|34146.34|34146.34|0
1645705490000|2022-02-24 12:24:50|34144.57|34144.57|34140.26|34140.26|34144.57|34144.57|34140.26|34140.26|0
1645705500000|2022-02-24 12:25:00|34143.81|34143.81|34143.81|34143.81|34143.81|34143.81|34143.81|34143.81|0
1645705510000|2022-02-24 12:25:10|34139.51|34139.51|34139.51|34139.51|34139.51|34139.51|34139.51|34139.51|0
1645705520000|2022-02-24 12:25:20|34137.73|34137.73|34118.73|34118.73|34137.73|34137.73|34118.73|34118.73|0
1645705530000|2022-02-24 12:25:30|34123.03|34123.03|34123.03|34123.03|34123.03|34123.03|34123.03|34123.03|0
1645705550000|2022-02-24 12:25:50|34105.81|34105.81|34114.42|34114.42|34114.42|34114.42|34105.81|34105.81|0
1645705560000|2022-02-24 12:26:00|34105.81|34105.81|34123.03|34123.03|34123.03|34123.03|34105.81|34105.81|0
1645705570000|2022-02-24 12:26:10|34131.65|34131.65|34127.34|34127.34|34131.65|34131.65|34127.34|34127.34|0
1645705600000|2022-02-24 12:26:40|34135.95|34135.95|34140.26|34140.26|34140.26|34140.26|34135.95|34135.95|0
1645705610000|2022-02-24 12:26:50|34135.95|34135.95|34140.26|34140.26|34140.26|34140.26|34135.95|34135.95|0
1645705630000|2022-02-24 12:27:10|34144.57|34144.57|34152.43|34152.43|34152.43|34152.43|34144.57|34144.57|0
1645705640000|2022-02-24 12:27:20|34143.81|34143.81|34152.43|34152.43|34152.43|34152.43|34143.81|34143.81|0
1645705670000|2022-02-24 12:27:50|34148.12|34148.12|34143.81|34143.81|34148.12|34148.12|34143.81|34143.81|0
1645705680000|2022-02-24 12:28:00|34139.51|34139.51|34137.73|34137.73|34139.51|34139.51|34137.73|34137.73|0
1645705690000|2022-02-24 12:28:10|34142.04|34142.04|34142.04|34142.04|34142.04|34142.04|34142.04|34142.04|0
1645705710000|2022-02-24 12:28:30|34137.73|34137.73|34137.73|34137.73|34137.73|34137.73|34137.73|34137.73|0
1645705720000|2022-02-24 12:28:40|34133.42|34133.42|34142.04|34142.04|34142.04|34142.04|34133.42|34133.42|0
1645705740000|2022-02-24 12:29:00|34146.34|34146.34|34146.34|34146.34|34146.34|34146.34|34146.34|34146.34|0
1645705760000|2022-02-24 12:29:20|34133.42|34133.42|34133.42|34133.42|34133.42|34133.42|34133.42|34133.42|0
1645705790000|2022-02-24 12:29:50|34124.81|34124.81|34118.73|34118.73|34124.81|34124.81|34118.73|34118.73|0
1645705800000|2022-02-24 12:30:00|34123.03|34123.03|34123.03|34123.03|34123.03|34123.03|34123.03|34123.03|0
1645705820000|2022-02-24 12:30:20|34131.65|34131.65|34131.65|34131.65|34131.65|34131.65|34127.34|34127.34|0
1645705830000|2022-02-24 12:30:30|34127.34|34127.34|34118.73|34118.73|34131.65|34131.65|34118.73|34118.73|0
1645705840000|2022-02-24 12:30:40|34123.03|34123.03|34123.03|34123.03|34131.65|34131.65|34118.73|34118.73|0
1645705850000|2022-02-24 12:30:50|34135.95|34135.95|34127.34|34127.34|34140.26|34140.26|34127.34|34127.34|0
1645705860000|2022-02-24 12:31:00|34131.65|34131.65|34140.26|34140.26|34140.26|34140.26|34131.65|34131.65|0
1645705890000|2022-02-24 12:31:30|34123.03|34123.03|34099.45|34099.45|34123.03|34123.03|34099.45|34099.45|0
1645705900000|2022-02-24 12:31:40|34104.78|34104.78|34104.78|34104.78|34104.78|34104.78|34104.78|34104.78|0
1645705920000|2022-02-24 12:32:00|34109.09|34109.09|34109.09|34109.09|34109.09|34109.09|34109.09|34109.09|0
1645705930000|2022-02-24 12:32:10|34104.78|34104.78|34109.09|34109.09|34109.09|34109.09|34100.48|34100.48|0
1645705940000|2022-02-24 12:32:20|34100.48|34100.48|34096.17|34096.17|34100.48|34100.48|34096.17|34096.17|0
1645705950000|2022-02-24 12:32:30|34094.39|34094.39|34098.7|34098.7|34098.7|34098.7|34094.39|34094.39|0
1645705960000|2022-02-24 12:32:40|34107.31|34107.31|34107.31|34107.31|34107.31|34107.31|34107.31|34107.31|0
1645705990000|2022-02-24 12:33:10|34098.7|34098.7|34109.09|34109.09|34109.09|34109.09|34098.7|34098.7|0
1645706020000|2022-02-24 12:33:40|34107.31|34107.31|34107.31|34107.31|34107.31|34107.31|34107.31|34107.31|0
1645706040000|2022-02-24 12:34:00|34111.62|34111.62|34104.78|34104.78|34113.4|34113.4|34104.78|34104.78|0
1645706080000|2022-02-24 12:34:40|34113.4|34113.4|34113.4|34113.4|34113.4|34113.4|34113.4|34113.4|0
1645706090000|2022-02-24 12:34:50|34111.62|34111.62|34108.06|34108.06|34111.62|34111.62|34108.06|34108.06|0
1645706100000|2022-02-24 12:35:00|34101.98|34101.98|34091.59|34091.59|34101.98|34101.98|34091.59|34091.59|0
1645706110000|2022-02-24 12:35:10|34088.04|34088.04|34068.28|34068.28|34088.04|34088.04|34068.28|34068.28|0
1645706120000|2022-02-24 12:35:20|34062.95|34062.95|34067.26|34067.26|34067.26|34067.26|34058.64|34058.64|0
1645706130000|2022-02-24 12:35:30|34071.56|34071.56|34071.56|34071.56|34071.56|34071.56|34067.26|34067.26|0
1645706140000|2022-02-24 12:35:40|34069.78|34069.78|34074.09|34074.09|34074.09|34074.09|34069.78|34069.78|0
1645706150000|2022-02-24 12:35:50|34078.4|34078.4|34065.48|34065.48|34078.4|34078.4|34065.48|34065.48|0
1645706160000|2022-02-24 12:36:00|34061.17|34061.17|34061.17|34061.17|34061.17|34061.17|34061.17|34061.17|0
1645706200000|2022-02-24 12:36:40|34065.48|34065.48|34065.48|34065.48|34065.48|34065.48|34065.48|34065.48|0
1645706210000|2022-02-24 12:36:50|34061.17|34061.17|34065.48|34065.48|34065.48|34065.48|34061.17|34061.17|0
1645706220000|2022-02-24 12:37:00|34069.03|34069.03|34064.73|34064.73|34077.65|34077.65|34064.73|34064.73|0
1645706230000|2022-02-24 12:37:10|34073.34|34073.34|34073.34|34073.34|34073.34|34073.34|34073.34|34073.34|0
1645706240000|2022-02-24 12:37:20|34069.78|34069.78|34077.65|34077.65|34077.65|34077.65|34069.78|34069.78|0
1645706260000|2022-02-24 12:37:40|34064.73|34064.73|34064.73|34064.73|34064.73|34064.73|34064.73|34064.73|0
1645706270000|2022-02-24 12:37:50|34060.42|34060.42|34060.42|34060.42|34060.42|34060.42|34060.42|34060.42|0
1645706300000|2022-02-24 12:38:20|34051.81|34051.81|34051.81|34051.81|34051.81|34051.81|34051.81|34051.81|0
1645706310000|2022-02-24 12:38:30|34046.48|34046.48|34046.48|34046.48|34046.48|34046.48|34046.48|34046.48|0
1645706320000|2022-02-24 12:38:40|34050.78|34050.78|34041.14|34041.14|34050.78|34050.78|34041.14|34041.14|0
1645706330000|2022-02-24 12:38:50|34049.76|34049.76|34049.76|34049.76|34049.76|34049.76|34049.76|34049.76|0
1645706340000|2022-02-24 12:39:00|34051.53|34051.53|34039.37|34039.37|34051.53|34051.53|34039.37|34039.37|0
1645706350000|2022-02-24 12:39:10|34047.98|34047.98|34047.98|34047.98|34047.98|34047.98|34047.98|34047.98|0
1645706370000|2022-02-24 12:39:30|34039.37|34039.37|34039.37|34039.37|34039.37|34039.37|34039.37|34039.37|0
1645706380000|2022-02-24 12:39:40|34035.06|34035.06|34041.14|34041.14|34042.92|34042.92|34030.75|34030.75|0
1645706410000|2022-02-24 12:40:10|34036.84|34036.84|34035.06|34035.06|34036.84|34036.84|34035.06|34035.06|0
1645706420000|2022-02-24 12:40:20|34033.28|34033.28|34002.11|34002.11|34033.28|34033.28|34002.11|34002.11|0
1645706450000|2022-02-24 12:40:50|34006.42|34006.42|34002.11|34002.11|34006.42|34006.42|34002.11|34002.11|0
1645706470000|2022-02-24 12:41:10|34006.42|34006.42|34010.73|34010.73|34010.73|34010.73|34006.42|34006.42|0
1645706480000|2022-02-24 12:41:20|34012.5|34012.5|34008.2|34008.2|34012.5|34012.5|34008.2|34008.2|0
1645706490000|2022-02-24 12:41:30|34003.89|34003.89|34003.89|34003.89|34003.89|34003.89|34003.89|34003.89|0
1645706500000|2022-02-24 12:41:40|34000.34|34000.34|33997.81|33997.81|34000.34|34000.34|33997.81|33997.81|0
1645706510000|2022-02-24 12:41:50|34002.11|34002.11|33997.81|33997.81|34002.11|34002.11|33997.81|33997.81|0
1645706520000|2022-02-24 12:42:00|33993.5|33993.5|33980.58|33980.58|33993.5|33993.5|33980.58|33980.58|0
1645706530000|2022-02-24 12:42:10|33984.89|33984.89|33972.72|33972.72|33984.89|33984.89|33972.72|33972.72|0
1645706550000|2022-02-24 12:42:30|33974.5|33974.5|33974.5|33974.5|33974.5|33974.5|33974.5|33974.5|0
1645706560000|2022-02-24 12:42:40|33970.19|33970.19|33970.19|33970.19|33970.19|33970.19|33970.19|33970.19|0
1645706570000|2022-02-24 12:42:50|33964.86|33964.86|33952.69|33952.69|33964.86|33964.86|33952.69|33952.69|0
1645706580000|2022-02-24 12:43:00|33943.8|33943.8|33950.91|33950.91|33950.91|33950.91|33943.8|33943.8|0
1645706590000|2022-02-24 12:43:10|33937.99|33937.99|33959.53|33959.53|33959.53|33959.53|33937.99|33937.99|0
1645706600000|2022-02-24 12:43:20|33955.97|33955.97|33947.36|33947.36|33955.97|33955.97|33947.36|33947.36|0
1645706620000|2022-02-24 12:43:40|33951.67|33951.67|33951.67|33951.67|33951.67|33951.67|33951.67|33951.67|0
1645706640000|2022-02-24 12:44:00|33934.44|33934.44|33934.44|33934.44|33934.44|33934.44|33930.13|33930.13|0
1645706660000|2022-02-24 12:44:20|33925.83|33925.83|33930.13|33930.13|33934.44|33934.44|33925.83|33925.83|0
1645706670000|2022-02-24 12:44:30|33921.52|33921.52|33917.21|33917.21|33921.52|33921.52|33917.21|33917.21|0
1645706680000|2022-02-24 12:44:40|33921.52|33921.52|33921.52|33921.52|33921.52|33921.52|33921.52|33921.52|0
1645706690000|2022-02-24 12:44:50|33925.83|33925.83|33925.83|33925.83|33925.83|33925.83|33925.83|33925.83|0
1645706720000|2022-02-24 12:45:20|33930.13|33930.13|33930.13|33930.13|33930.13|33930.13|33930.13|33930.13|0
1645706730000|2022-02-24 12:45:30|33934.44|33934.44|33934.44|33934.44|33934.44|33934.44|33934.44|33934.44|0
1645706750000|2022-02-24 12:45:50|33925.83|33925.83|33929.38|33929.38|33929.38|33929.38|33925.83|33925.83|0
1645706770000|2022-02-24 12:46:10|33920.77|33920.77|33920.77|33920.77|33920.77|33920.77|33920.77|33920.77|0
1645706780000|2022-02-24 12:46:20|33912.16|33912.16|33916.46|33916.46|33916.46|33916.46|33907.85|33907.85|0
1645706790000|2022-02-24 12:46:30|33920.77|33920.77|33920.77|33920.77|33920.77|33920.77|33920.77|33920.77|0
1645706800000|2022-02-24 12:46:40|33916.46|33916.46|33916.46|33916.46|33916.46|33916.46|33916.46|33916.46|0
1645706810000|2022-02-24 12:46:50|33912.91|33912.91|33912.91|33912.91|33912.91|33912.91|33912.91|33912.91|0
1645706820000|2022-02-24 12:47:00|33917.21|33917.21|33908.6|33908.6|33917.21|33917.21|33908.6|33908.6|0
1645706840000|2022-02-24 12:47:20|33917.21|33917.21|33912.91|33912.91|33917.21|33917.21|33912.91|33912.91|0
1645706900000|2022-02-24 12:48:20|33908.6|33908.6|33912.91|33912.91|33912.91|33912.91|33908.6|33908.6|0
1645706940000|2022-02-24 12:49:00|33921.52|33921.52|33917.21|33917.21|33930.13|33930.13|33917.21|33917.21|0
1645706950000|2022-02-24 12:49:10|33912.91|33912.91|33912.91|33912.91|33912.91|33912.91|33912.91|33912.91|0
1645706970000|2022-02-24 12:49:30|33918.24|33918.24|33918.24|33918.24|33918.24|33918.24|33918.24|33918.24|0
1645706980000|2022-02-24 12:49:40|33931.16|33931.16|33935.47|33935.47|33935.47|33935.47|33931.16|33931.16|0
1645706990000|2022-02-24 12:49:50|33931.16|33931.16|33931.16|33931.16|33931.16|33931.16|33931.16|33931.16|0
1645707010000|2022-02-24 12:50:10|33922.55|33922.55|33922.55|33922.55|33922.55|33922.55|33922.55|33922.55|0
1645707020000|2022-02-24 12:50:20|33918.24|33918.24|33922.55|33922.55|33926.85|33926.85|33918.24|33918.24|0
1645707040000|2022-02-24 12:50:40|33918.24|33918.24|33918.24|33918.24|33918.24|33918.24|33918.24|33918.24|0
1645707050000|2022-02-24 12:50:50|33926.85|33926.85|33925.07|33925.07|33926.85|33926.85|33925.07|33925.07|0
1645707070000|2022-02-24 12:51:10|33928.63|33928.63|33928.63|33928.63|33928.63|33928.63|33928.63|33928.63|0
1645707080000|2022-02-24 12:51:20|33924.32|33924.32|33924.32|33924.32|33924.32|33924.32|33924.32|33924.32|0
1645707100000|2022-02-24 12:51:40|33926.1|33926.1|33930.41|33930.41|33934.71|33934.71|33926.1|33926.1|0
1645707110000|2022-02-24 12:51:50|33939.02|33939.02|33939.02|33939.02|33939.02|33939.02|33939.02|33939.02|0
1645707120000|2022-02-24 12:52:00|33930.41|33930.41|33932.18|33932.18|33932.18|33932.18|33930.41|33930.41|0
1645707130000|2022-02-24 12:52:10|33928.63|33928.63|33930.41|33930.41|33930.41|33930.41|33928.63|33928.63|0
1645707160000|2022-02-24 12:52:40|33926.1|33926.1|33932.94|33932.94|33932.94|33932.94|33924.32|33924.32|0
1645707170000|2022-02-24 12:52:50|33928.63|33928.63|33924.32|33924.32|33928.63|33928.63|33924.32|33924.32|0
1645707180000|2022-02-24 12:53:00|33928.63|33928.63|33928.63|33928.63|33928.63|33928.63|33928.63|33928.63|0
1645707190000|2022-02-24 12:53:10|33920.77|33920.77|33918.99|33918.99|33920.77|33920.77|33918.99|33918.99|0
1645707200000|2022-02-24 12:53:20|33914.68|33914.68|33927.6|33927.6|33931.91|33931.91|33914.68|33914.68|0
1645707210000|2022-02-24 12:53:30|33940.52|33940.52|33923.3|33923.3|33940.52|33940.52|33923.3|33923.3|0
1645707220000|2022-02-24 12:53:40|33931.91|33931.91|33944.83|33944.83|33944.83|33944.83|33931.91|33931.91|0
1645707240000|2022-02-24 12:54:00|33940.52|33940.52|33936.22|33936.22|33940.52|33940.52|33936.22|33936.22|0
1645707250000|2022-02-24 12:54:10|33931.91|33931.91|33924.05|33924.05|33931.91|33931.91|33924.05|33924.05|0
1645707260000|2022-02-24 12:54:20|33922.27|33922.27|33922.27|33922.27|33922.27|33922.27|33922.27|33922.27|0
1645707270000|2022-02-24 12:54:30|33913.66|33913.66|33917.97|33917.97|33917.97|33917.97|33913.66|33913.66|0
1645707290000|2022-02-24 12:54:50|33916.19|33916.19|33916.19|33916.19|33916.19|33916.19|33916.19|33916.19|0
1645707300000|2022-02-24 12:55:00|33912.63|33912.63|33912.63|33912.63|33912.63|33912.63|33912.63|33912.63|0
1645707310000|2022-02-24 12:55:10|33917.97|33917.97|33917.97|33917.97|33917.97|33917.97|33917.97|33917.97|0
1645707320000|2022-02-24 12:55:20|33913.66|33913.66|33913.66|33913.66|33913.66|33913.66|33913.66|33913.66|0
1645707330000|2022-02-24 12:55:30|33905.05|33905.05|33900.74|33900.74|33905.05|33905.05|33900.74|33900.74|0
1645707340000|2022-02-24 12:55:40|33897.19|33897.19|33897.19|33897.19|33897.19|33897.19|33897.19|33897.19|0
1645707350000|2022-02-24 12:55:50|33898.96|33898.96|33903.27|33903.27|33903.27|33903.27|33898.96|33898.96|0
1645707360000|2022-02-24 12:56:00|33916.19|33916.19|33915.44|33915.44|33919.74|33919.74|33915.44|33915.44|0
1645707370000|2022-02-24 12:56:10|33911.13|33911.13|33911.13|33911.13|33911.13|33911.13|33911.13|33911.13|0
1645707390000|2022-02-24 12:56:30|33906.82|33906.82|33906.82|33906.82|33906.82|33906.82|33906.82|33906.82|0
1645707400000|2022-02-24 12:56:40|33911.13|33911.13|33911.13|33911.13|33911.13|33911.13|33911.13|33911.13|0
1645707430000|2022-02-24 12:57:10|33898.21|33898.21|33902.52|33902.52|33902.52|33902.52|33898.21|33898.21|0
1645707440000|2022-02-24 12:57:20|33893.9|33893.9|33893.9|33893.9|33893.9|33893.9|33893.9|33893.9|0
1645707450000|2022-02-24 12:57:30|33898.21|33898.21|33919.74|33919.74|33919.74|33919.74|33898.21|33898.21|0
1645707460000|2022-02-24 12:57:40|33924.05|33924.05|33932.66|33932.66|33932.66|33932.66|33919.74|33919.74|0
1645707470000|2022-02-24 12:57:50|33936.97|33936.97|33928.36|33928.36|33936.97|33936.97|33928.36|33928.36|0
1645707480000|2022-02-24 12:58:00|33931.91|33931.91|33931.91|33931.91|33931.91|33931.91|33931.91|33931.91|0
1645707490000|2022-02-24 12:58:10|33933.69|33933.69|33937.99|33937.99|33937.99|33937.99|33933.69|33933.69|0
1645707500000|2022-02-24 12:58:20|33939.77|33939.77|33948.38|33948.38|33948.38|33948.38|33939.77|33939.77|0
1645707510000|2022-02-24 12:58:30|33950.16|33950.16|33945.86|33945.86|33950.16|33950.16|33945.86|33945.86|0
1645707520000|2022-02-24 12:58:40|33950.16|33950.16|33969.16|33969.16|33975.25|33975.25|33950.16|33950.16|0
1645707530000|2022-02-24 12:58:50|33977.78|33977.78|33960.55|33960.55|33977.78|33977.78|33960.55|33960.55|0
1645707540000|2022-02-24 12:59:00|33977.78|33977.78|33960.55|33960.55|33977.78|33977.78|33960.55|33960.55|0
1645707560000|2022-02-24 12:59:20|33962.33|33962.33|33975.25|33975.25|33975.25|33975.25|33962.33|33962.33|0
1645707570000|2022-02-24 12:59:30|33978.8|33978.8|33974.5|33974.5|33978.8|33978.8|33974.5|33974.5|0
1645707580000|2022-02-24 12:59:40|33970.19|33970.19|33978.8|33978.8|33978.8|33978.8|33970.19|33970.19|0
1645707590000|2022-02-24 12:59:50|33977.03|33977.03|33977.03|33977.03|33977.03|33977.03|33977.03|33977.03|0
1645707600000|2022-02-24 13:00:00|33972.72|33972.72|33976.27|33976.27|33976.27|33976.27|33972.72|33972.72|0
1645707610000|2022-02-24 13:00:10|33984.89|33984.89|34003.89|34003.89|34003.89|34003.89|33984.89|33984.89|0
1645707620000|2022-02-24 13:00:20|34012.5|34012.5|33999.58|33999.58|34012.5|34012.5|33995.28|33995.28|0
1645707630000|2022-02-24 13:00:30|34012.5|34012.5|33999.58|33999.58|34012.5|34012.5|33999.58|33999.58|0
1645707640000|2022-02-24 13:00:40|34012.5|34012.5|34013.53|34013.53|34013.53|34013.53|34003.89|34003.89|0
1645707650000|2022-02-24 13:00:50|34009.22|34009.22|34009.22|34009.22|34009.22|34009.22|34009.22|34009.22|0
1645707680000|2022-02-24 13:01:20|34004.91|34004.91|33997.81|33997.81|34004.91|34004.91|33997.81|33997.81|0
1645707690000|2022-02-24 13:01:30|33993.5|33993.5|33991.72|33991.72|33993.5|33993.5|33991.72|33991.72|0
1645707700000|2022-02-24 13:01:40|33996.03|33996.03|33996.03|33996.03|33996.03|33996.03|33996.03|33996.03|0
1645707720000|2022-02-24 13:02:00|33987.42|33987.42|33983.11|33983.11|33987.42|33987.42|33983.11|33983.11|0
1645707730000|2022-02-24 13:02:10|33986.66|33986.66|33986.66|33986.66|33986.66|33986.66|33986.66|33986.66|0
1645707740000|2022-02-24 13:02:20|33978.05|33978.05|33978.05|33978.05|33978.05|33978.05|33978.05|33978.05|0
1645707760000|2022-02-24 13:02:40|33990.97|33990.97|33978.05|33978.05|33990.97|33990.97|33978.05|33978.05|0
1645707770000|2022-02-24 13:02:50|33973.74|33973.74|33973.74|33973.74|33973.74|33973.74|33973.74|33973.74|0
1645707780000|2022-02-24 13:03:00|33965.13|33965.13|33965.13|33965.13|33965.13|33965.13|33965.13|33965.13|0
1645707790000|2022-02-24 13:03:10|33956.52|33956.52|33960.82|33960.82|33960.82|33960.82|33956.52|33956.52|0
1645707810000|2022-02-24 13:03:30|33952.21|33952.21|33960.82|33960.82|33960.82|33960.82|33952.21|33952.21|0
1645707820000|2022-02-24 13:03:40|33956.52|33956.52|33958.3|33958.3|33958.3|33958.3|33956.52|33956.52|0
1645707830000|2022-02-24 13:03:50|33962.6|33962.6|33962.6|33962.6|33962.6|33962.6|33962.6|33962.6|0
1645707850000|2022-02-24 13:04:10|33966.16|33966.16|33983.38|33983.38|33983.38|33983.38|33966.16|33966.16|0
1645707860000|2022-02-24 13:04:20|33979.08|33979.08|33975.52|33975.52|33980.85|33980.85|33975.52|33975.52|0
1645707870000|2022-02-24 13:04:30|33977.3|33977.3|33977.3|33977.3|33977.3|33977.3|33977.3|33977.3|0
1645707890000|2022-02-24 13:04:50|33972.99|33972.99|33990.22|33990.22|33994.52|33994.52|33972.99|33972.99|0
1645707900000|2022-02-24 13:05:00|33995.55|33995.55|33999.86|33999.86|33999.86|33999.86|33995.55|33995.55|0
1645707910000|2022-02-24 13:05:10|33991.24|33991.24|33999.86|33999.86|33999.86|33999.86|33991.24|33991.24|0
1645707920000|2022-02-24 13:05:20|33995.55|33995.55|33991.24|33991.24|33995.55|33995.55|33991.24|33991.24|0
1645707930000|2022-02-24 13:05:30|33986.94|33986.94|33995.55|33995.55|33995.55|33995.55|33986.94|33986.94|0
1645707960000|2022-02-24 13:06:00|33991.24|33991.24|33991.24|33991.24|33995.55|33995.55|33986.94|33986.94|0
1645707970000|2022-02-24 13:06:10|33986.94|33986.94|33981.61|33981.61|33995.55|33995.55|33964.38|33964.38|0
1645707980000|2022-02-24 13:06:20|33983.38|33983.38|33987.69|33987.69|33987.69|33987.69|33983.38|33983.38|0
1645707990000|2022-02-24 13:06:30|33983.38|33983.38|33987.69|33987.69|33987.69|33987.69|33979.08|33979.08|0
1645708000000|2022-02-24 13:06:40|33992|33992|34004.91|34004.91|34009.22|34009.22|33987.69|33987.69|0
1645708010000|2022-02-24 13:06:50|34000.61|34000.61|34000.61|34000.61|34000.61|34000.61|34000.61|34000.61|0
1645708020000|2022-02-24 13:07:00|34004.91|34004.91|34004.91|34004.91|34013.53|34013.53|34004.91|34004.91|0
1645708030000|2022-02-24 13:07:10|34000.61|34000.61|34014.55|34014.55|34031.78|34031.78|34000.61|34000.61|0
1645708040000|2022-02-24 13:07:20|34010.25|34010.25|34010.25|34010.25|34010.25|34010.25|34010.25|34010.25|0
1645708050000|2022-02-24 13:07:30|34004.16|34004.16|34010.25|34010.25|34010.25|34010.25|34004.16|34004.16|0
1645708060000|2022-02-24 13:07:40|34005.94|34005.94|34018.86|34018.86|34018.86|34018.86|34005.94|34005.94|0
1645708070000|2022-02-24 13:07:50|34023.17|34023.17|34010.25|34010.25|34023.17|34023.17|34005.94|34005.94|0
1645708080000|2022-02-24 13:08:00|34006.69|34006.69|33998.08|33998.08|34006.69|34006.69|33998.08|33998.08|0
1645708090000|2022-02-24 13:08:10|33993.77|33993.77|33989.47|33989.47|33993.77|33993.77|33985.16|33985.16|0
1645708100000|2022-02-24 13:08:20|33985.16|33985.16|33985.16|33985.16|33985.16|33985.16|33985.16|33985.16|0
1645708110000|2022-02-24 13:08:30|33986.94|33986.94|33982.63|33982.63|33991.24|33991.24|33982.63|33982.63|0
1645708120000|2022-02-24 13:08:40|33978.32|33978.32|33982.63|33982.63|33986.94|33986.94|33978.32|33978.32|0
1645708130000|2022-02-24 13:08:50|33978.32|33978.32|33967.93|33967.93|33978.32|33978.32|33967.93|33967.93|0
1645708140000|2022-02-24 13:09:00|33966.16|33966.16|33972.99|33972.99|33974.77|33974.77|33966.16|33966.16|0
1645708150000|2022-02-24 13:09:10|33977.3|33977.3|33977.3|33977.3|33977.3|33977.3|33977.3|33977.3|0
1645708160000|2022-02-24 13:09:20|33981.61|33981.61|33985.91|33985.91|33985.91|33985.91|33977.3|33977.3|0
1645708170000|2022-02-24 13:09:30|33981.61|33981.61|33977.3|33977.3|33981.61|33981.61|33977.3|33977.3|0
1645708180000|2022-02-24 13:09:40|33972.99|33972.99|33972.99|33972.99|33972.99|33972.99|33972.99|33972.99|0
1645708190000|2022-02-24 13:09:50|33960.07|33960.07|33960.07|33960.07|33960.07|33960.07|33960.07|33960.07|0
1645708200000|2022-02-24 13:10:00|33951.46|33951.46|33951.46|33951.46|33951.46|33951.46|33951.46|33951.46|0
1645708210000|2022-02-24 13:10:10|33955.77|33955.77|33953.99|33953.99|33955.77|33955.77|33953.99|33953.99|0
1645708220000|2022-02-24 13:10:20|33952.21|33952.21|33952.21|33952.21|33952.21|33952.21|33952.21|33952.21|0
1645708230000|2022-02-24 13:10:30|33960.82|33960.82|33960.82|33960.82|33960.82|33960.82|33960.82|33960.82|0
1645708250000|2022-02-24 13:10:50|33952.21|33952.21|33947.91|33947.91|33952.21|33952.21|33947.91|33947.91|0
1645708290000|2022-02-24 13:11:30|33952.21|33952.21|33952.21|33952.21|33952.21|33952.21|33952.21|33952.21|0
1645708310000|2022-02-24 13:11:50|33960.82|33960.82|33947.91|33947.91|33960.82|33960.82|33947.91|33947.91|0
1645708320000|2022-02-24 13:12:00|33951.46|33951.46|33949.68|33949.68|33951.46|33951.46|33949.68|33949.68|0
1645708330000|2022-02-24 13:12:10|33941.07|33941.07|33949.68|33949.68|33949.68|33949.68|33941.07|33941.07|0
1645708380000|2022-02-24 13:13:00|33946.13|33946.13|33949.68|33949.68|33949.68|33949.68|33946.13|33946.13|0
1645708390000|2022-02-24 13:13:10|33953.99|33953.99|33953.99|33953.99|33953.99|33953.99|33953.99|33953.99|0
1645708420000|2022-02-24 13:13:40|33955.77|33955.77|33955.77|33955.77|33955.77|33955.77|33955.77|33955.77|0
1645708430000|2022-02-24 13:13:50|33972.99|33972.99|33980.85|33980.85|33980.85|33980.85|33972.99|33972.99|0
1645708440000|2022-02-24 13:14:00|33976.55|33976.55|33972.24|33972.24|33980.85|33980.85|33967.93|33967.93|0
1645708450000|2022-02-24 13:14:10|33967.93|33967.93|33963.63|33963.63|33967.93|33967.93|33959.32|33959.32|0
1645708460000|2022-02-24 13:14:20|33959.32|33959.32|33955.01|33955.01|33959.32|33959.32|33955.01|33955.01|0
1645708470000|2022-02-24 13:14:30|33946.4|33946.4|33942.09|33942.09|33946.4|33946.4|33942.09|33942.09|0
1645708480000|2022-02-24 13:14:40|33950.71|33950.71|33959.32|33959.32|33959.32|33959.32|33946.4|33946.4|0
1645708490000|2022-02-24 13:14:50|33963.63|33963.63|33950.71|33950.71|33963.63|33963.63|33950.71|33950.71|0
1645708500000|2022-02-24 13:15:00|33959.32|33959.32|33953.24|33953.24|33959.32|33959.32|33953.24|33953.24|0
1645708510000|2022-02-24 13:15:10|33948.93|33948.93|33942.85|33942.85|33957.54|33957.54|33942.85|33942.85|0
1645708520000|2022-02-24 13:15:20|33939.29|33939.29|33926.37|33926.37|33939.29|33939.29|33926.37|33926.37|0
1645708530000|2022-02-24 13:15:30|33934.99|33934.99|33939.29|33939.29|33939.29|33939.29|33934.99|33934.99|0
1645708540000|2022-02-24 13:15:40|33941.07|33941.07|33941.07|33941.07|33941.07|33941.07|33941.07|33941.07|0
1645708550000|2022-02-24 13:15:50|33937.52|33937.52|33937.52|33937.52|33937.52|33937.52|33937.52|33937.52|0
1645708570000|2022-02-24 13:16:10|33933.21|33933.21|33935.74|33935.74|33935.74|33935.74|33931.43|33931.43|0
1645708600000|2022-02-24 13:16:40|33931.43|33931.43|33931.43|33931.43|33931.43|33931.43|33931.43|33931.43|0
1645708610000|2022-02-24 13:16:50|33927.13|33927.13|33912.43|33912.43|33927.13|33927.13|33912.43|33912.43|0
1645708620000|2022-02-24 13:17:00|33903.82|33903.82|33903.82|33903.82|33903.82|33903.82|33903.82|33903.82|0
1645708640000|2022-02-24 13:17:20|33916.73|33916.73|33916.73|33916.73|33916.73|33916.73|33916.73|33916.73|0
1645708660000|2022-02-24 13:17:40|33921.04|33921.04|33933.96|33933.96|33933.96|33933.96|33921.04|33921.04|0
1645708670000|2022-02-24 13:17:50|33929.65|33929.65|33929.65|33929.65|33929.65|33929.65|33929.65|33929.65|0
1645708680000|2022-02-24 13:18:00|33933.21|33933.21|33960.82|33960.82|33960.82|33960.82|33933.21|33933.21|0
1645708690000|2022-02-24 13:18:10|33965.13|33965.13|33969.44|33969.44|33969.44|33969.44|33965.13|33965.13|0
1645708700000|2022-02-24 13:18:20|33978.05|33978.05|33983.38|33983.38|33983.38|33983.38|33978.05|33978.05|0
1645708710000|2022-02-24 13:18:30|33985.16|33985.16|34006.69|34006.69|34011|34011|33985.16|33985.16|0
1645708730000|2022-02-24 13:18:50|34011|34011|34011|34011|34011|34011|34011|34011|0
1645708760000|2022-02-24 13:19:20|34002.39|34002.39|33990.22|33990.22|34002.39|34002.39|33990.22|33990.22|0
1645708770000|2022-02-24 13:19:30|33981.61|33981.61|33981.61|33981.61|33981.61|33981.61|33981.61|33981.61|0
1645708780000|2022-02-24 13:19:40|33985.91|33985.91|33985.91|33985.91|33985.91|33985.91|33985.91|33985.91|0
1645708810000|2022-02-24 13:20:10|33977.3|33977.3|33977.3|33977.3|33977.3|33977.3|33977.3|33977.3|0
1645708820000|2022-02-24 13:20:20|33972.99|33972.99|33972.99|33972.99|33972.99|33972.99|33972.99|33972.99|0
1645708830000|2022-02-24 13:20:30|33977.3|33977.3|33977.3|33977.3|33977.3|33977.3|33977.3|33977.3|0
1645708860000|2022-02-24 13:21:00|33972.99|33972.99|33972.99|33972.99|33972.99|33972.99|33972.99|33972.99|0
1645708870000|2022-02-24 13:21:10|33974.77|33974.77|33974.77|33974.77|33974.77|33974.77|33974.77|33974.77|0
1645708890000|2022-02-24 13:21:30|33970.46|33970.46|33979.08|33979.08|33979.08|33979.08|33970.46|33970.46|0
1645708900000|2022-02-24 13:21:40|33983.38|33983.38|33983.38|33983.38|33983.38|33983.38|33983.38|33983.38|0
1645708920000|2022-02-24 13:22:00|33979.08|33979.08|33955.01|33955.01|33979.08|33979.08|33955.01|33955.01|0
1645708930000|2022-02-24 13:22:10|33959.32|33959.32|33955.77|33955.77|33966.16|33966.16|33951.46|33951.46|0
1645708940000|2022-02-24 13:22:20|33952.21|33952.21|33952.21|33952.21|33952.21|33952.21|33952.21|33952.21|0
1645708950000|2022-02-24 13:22:30|33944.35|33944.35|33940.04|33940.04|33944.35|33944.35|33940.04|33940.04|0
1645708960000|2022-02-24 13:22:40|33941.82|33941.82|33941.82|33941.82|33941.82|33941.82|33941.82|33941.82|0
1645708970000|2022-02-24 13:22:50|33946.13|33946.13|33949.68|33949.68|33949.68|33949.68|33946.13|33946.13|0
1645708980000|2022-02-24 13:23:00|33951.46|33951.46|33951.46|33951.46|33951.46|33951.46|33951.46|33951.46|0
1645708990000|2022-02-24 13:23:10|33955.77|33955.77|33955.77|33955.77|33955.77|33955.77|33955.77|33955.77|0
1645709010000|2022-02-24 13:23:30|33964.38|33964.38|33964.38|33964.38|33964.38|33964.38|33964.38|33964.38|0
1645709050000|2022-02-24 13:24:10|33960.07|33960.07|33958.3|33958.3|33960.07|33960.07|33958.3|33958.3|0
1645709060000|2022-02-24 13:24:20|33962.6|33962.6|33953.99|33953.99|33962.6|33962.6|33953.99|33953.99|0
1645709070000|2022-02-24 13:24:30|33966.91|33966.91|33962.6|33962.6|33966.91|33966.91|33962.6|33962.6|0
1645709120000|2022-02-24 13:25:20|33966.91|33966.91|33971.21|33971.21|33975.52|33975.52|33966.91|33966.91|0
1645709160000|2022-02-24 13:26:00|33966.91|33966.91|33960.07|33960.07|33966.91|33966.91|33958.3|33958.3|0
1645709170000|2022-02-24 13:26:10|33968.69|33968.69|33968.69|33968.69|33968.69|33968.69|33968.69|33968.69|0
1645709180000|2022-02-24 13:26:20|33960.07|33960.07|33960.07|33960.07|33960.07|33960.07|33960.07|33960.07|0
1645709190000|2022-02-24 13:26:30|33964.38|33964.38|33964.38|33964.38|33964.38|33964.38|33964.38|33964.38|0
1645709200000|2022-02-24 13:26:40|33960.07|33960.07|33960.07|33960.07|33960.07|33960.07|33960.07|33960.07|0
1645709220000|2022-02-24 13:27:00|33964.38|33964.38|33968.69|33968.69|33968.69|33968.69|33964.38|33964.38|0
1645709230000|2022-02-24 13:27:10|33965.13|33965.13|33965.13|33965.13|33965.13|33965.13|33965.13|33965.13|0
1645709260000|2022-02-24 13:27:40|33969.44|33969.44|33960.82|33960.82|33969.44|33969.44|33960.82|33960.82|0
1645709280000|2022-02-24 13:28:00|33969.44|33969.44|33962.6|33962.6|33969.44|33969.44|33960.82|33960.82|0
1645709290000|2022-02-24 13:28:10|33966.91|33966.91|33966.91|33966.91|33966.91|33966.91|33966.91|33966.91|0
1645709320000|2022-02-24 13:28:40|33962.6|33962.6|33985.16|33985.16|33988.71|33988.71|33962.6|33962.6|0
1645709330000|2022-02-24 13:28:50|33990.49|33990.49|33978.32|33978.32|33990.49|33990.49|33978.32|33978.32|0
1645709340000|2022-02-24 13:29:00|33982.63|33982.63|33972.24|33972.24|33982.63|33982.63|33972.24|33972.24|0
1645709350000|2022-02-24 13:29:10|33976.55|33976.55|33980.85|33980.85|33980.85|33980.85|33976.55|33976.55|0
1645709360000|2022-02-24 13:29:20|33979.08|33979.08|33979.08|33979.08|33979.08|33979.08|33979.08|33979.08|0
1645709370000|2022-02-24 13:29:30|33970.46|33970.46|33970.46|33970.46|33979.08|33979.08|33970.46|33970.46|0
1645709380000|2022-02-24 13:29:40|33968.69|33968.69|33960.07|33960.07|33968.69|33968.69|33960.07|33960.07|0
1645709390000|2022-02-24 13:29:50|33961.85|33961.85|33961.85|33961.85|33961.85|33961.85|33961.85|33961.85|0
1645709400000|2022-02-24 13:30:00|33965.4|33965.4|33968.96|33968.96|33969.71|33969.71|33965.4|33965.4|0
1645709410000|2022-02-24 13:30:10|33964.65|33964.65|33956.79|33956.79|33964.65|33964.65|33953.24|33953.24|0
1645709420000|2022-02-24 13:30:20|33960.35|33960.35|33976.82|33976.82|33976.82|33976.82|33960.35|33960.35|0
1645709430000|2022-02-24 13:30:30|33981.13|33981.13|33985.43|33985.43|33985.43|33985.43|33981.13|33981.13|0
1645709440000|2022-02-24 13:30:40|33981.13|33981.13|33985.43|33985.43|33985.43|33985.43|33981.13|33981.13|0
1645709450000|2022-02-24 13:30:50|33976.82|33976.82|33976.82|33976.82|33976.82|33976.82|33976.82|33976.82|0
1645709460000|2022-02-24 13:31:00|33985.43|33985.43|33989.74|33989.74|33989.74|33989.74|33985.43|33985.43|0
1645709480000|2022-02-24 13:31:20|34006.96|34006.96|34020.91|34020.91|34020.91|34020.91|34006.96|34006.96|0
1645709490000|2022-02-24 13:31:30|34019.13|34019.13|33991.52|33991.52|34019.13|34019.13|33978.6|33978.6|0
1645709500000|2022-02-24 13:31:40|33974.29|33974.29|33972.51|33972.51|33974.29|33974.29|33959.59|33959.59|0
1645709520000|2022-02-24 13:32:00|33968.21|33968.21|33968.21|33968.21|33968.21|33968.21|33968.21|33968.21|0
1645709530000|2022-02-24 13:32:10|33972.51|33972.51|33976.82|33976.82|33976.82|33976.82|33972.51|33972.51|0
1645709540000|2022-02-24 13:32:20|33972.51|33972.51|33972.51|33972.51|33972.51|33972.51|33972.51|33972.51|0
1645709550000|2022-02-24 13:32:30|33976.82|33976.82|33976.82|33976.82|33976.82|33976.82|33976.82|33976.82|0
1645709580000|2022-02-24 13:33:00|33985.43|33985.43|33981.13|33981.13|33985.43|33985.43|33981.13|33981.13|0
1645709590000|2022-02-24 13:33:10|33972.51|33972.51|33962.12|33962.12|33972.51|33972.51|33962.12|33962.12|0
1645709600000|2022-02-24 13:33:20|33953.51|33953.51|33953.51|33953.51|33953.51|33953.51|33953.51|33953.51|0
1645709610000|2022-02-24 13:33:30|33957.82|33957.82|33957.82|33957.82|33957.82|33957.82|33957.82|33957.82|0
1645709640000|2022-02-24 13:34:00|33987.96|33987.96|33987.96|33987.96|33987.96|33987.96|33987.96|33987.96|0
1645709650000|2022-02-24 13:34:10|33983.66|33983.66|33980.1|33980.1|33983.66|33983.66|33980.1|33980.1|0
1645709670000|2022-02-24 13:34:30|33984.41|33984.41|33984.41|33984.41|33984.41|33984.41|33984.41|33984.41|0
1645709690000|2022-02-24 13:34:50|33986.18|33986.18|33977.57|33977.57|33990.49|33990.49|33977.57|33977.57|0
1645709700000|2022-02-24 13:35:00|33975.79|33975.79|33964.38|33964.38|33975.79|33975.79|33964.38|33964.38|0
1645709730000|2022-02-24 13:35:30|33972.99|33972.99|33972.99|33972.99|33972.99|33972.99|33972.99|33972.99|0
1645709740000|2022-02-24 13:35:40|33976.55|33976.55|33978.32|33978.32|33978.32|33978.32|33976.55|33976.55|0
1645709750000|2022-02-24 13:35:50|33980.1|33980.1|34005.94|34005.94|34005.94|34005.94|33980.1|33980.1|0
1645709760000|2022-02-24 13:36:00|34009.49|34009.49|34024.19|34024.19|34024.19|34024.19|34009.49|34009.49|0
1645709800000|2022-02-24 13:36:40|34019.88|34019.88|34024.19|34024.19|34024.19|34024.19|34019.88|34019.88|0
1645709820000|2022-02-24 13:37:00|34028.5|34028.5|34028.5|34028.5|34028.5|34028.5|34028.5|34028.5|0
1645709830000|2022-02-24 13:37:10|34032.8|34032.8|34037.11|34037.11|34037.11|34037.11|34032.8|34032.8|0
1645709840000|2022-02-24 13:37:20|34041.42|34041.42|34041.42|34041.42|34041.42|34041.42|34041.42|34041.42|0
1645709860000|2022-02-24 13:37:40|34050.03|34050.03|34050.03|34050.03|34050.03|34050.03|34050.03|34050.03|0
1645709880000|2022-02-24 13:38:00|34053.58|34053.58|34055.36|34055.36|34055.36|34055.36|34053.58|34053.58|0
1645709890000|2022-02-24 13:38:10|34057.14|34057.14|34057.14|34057.14|34057.14|34057.14|34057.14|34057.14|0
1645709900000|2022-02-24 13:38:20|34055.36|34055.36|34072.59|34072.59|34072.59|34072.59|34055.36|34055.36|0
1645709910000|2022-02-24 13:38:30|34070.81|34070.81|34069.03|34069.03|34070.81|34070.81|34069.03|34069.03|0
1645709930000|2022-02-24 13:38:50|34089.06|34089.06|34089.06|34089.06|34089.06|34089.06|34089.06|34089.06|0
1645709940000|2022-02-24 13:39:00|34090.84|34090.84|34103.76|34103.76|34103.76|34103.76|34090.84|34090.84|0
1645709950000|2022-02-24 13:39:10|34108.06|34108.06|34108.06|34108.06|34108.06|34108.06|34108.06|34108.06|0
1645709960000|2022-02-24 13:39:20|34103.76|34103.76|34103.76|34103.76|34103.76|34103.76|34103.76|34103.76|0
1645709980000|2022-02-24 13:39:40|34101.98|34101.98|34093.37|34093.37|34101.98|34101.98|34093.37|34093.37|0
1645709990000|2022-02-24 13:39:50|34091.59|34091.59|34087.28|34087.28|34091.59|34091.59|34087.28|34087.28|0
1645710010000|2022-02-24 13:40:10|34091.59|34091.59|34087.28|34087.28|34091.59|34091.59|34087.28|34087.28|0
1645710020000|2022-02-24 13:40:20|34095.9|34095.9|34095.9|34095.9|34095.9|34095.9|34095.9|34095.9|0
1645710030000|2022-02-24 13:40:30|34091.59|34091.59|34081.2|34081.2|34091.59|34091.59|34081.2|34081.2|0
1645710040000|2022-02-24 13:40:40|34082.98|34082.98|34082.98|34082.98|34082.98|34082.98|34082.98|34082.98|0
1645710060000|2022-02-24 13:41:00|34084.75|34084.75|34084.75|34084.75|34084.75|34084.75|34084.75|34084.75|0
1645710080000|2022-02-24 13:41:20|34080.45|34080.45|34080.45|34080.45|34080.45|34080.45|34080.45|34080.45|0
1645710090000|2022-02-24 13:41:30|34084.75|34084.75|34084.75|34084.75|34084.75|34084.75|34084.75|34084.75|0
1645710110000|2022-02-24 13:41:50|34082.98|34082.98|34082.98|34082.98|34082.98|34082.98|34082.98|34082.98|0
1645710120000|2022-02-24 13:42:00|34087.28|34087.28|34087.28|34087.28|34087.28|34087.28|34087.28|34087.28|0
1645710160000|2022-02-24 13:42:40|34100.2|34100.2|34104.51|34104.51|34104.51|34104.51|34100.2|34100.2|0
1645710200000|2022-02-24 13:43:20|34113.12|34113.12|34108.82|34108.82|34113.12|34113.12|34108.82|34108.82|0
1645710230000|2022-02-24 13:43:50|34110.59|34110.59|34129.6|34129.6|34129.6|34129.6|34110.59|34110.59|0
1645710240000|2022-02-24 13:44:00|34146.82|34146.82|34146.07|34146.07|34146.82|34146.82|34142.52|34142.52|0
1645710250000|2022-02-24 13:44:10|34147.85|34147.85|34147.85|34147.85|34147.85|34147.85|34147.85|34147.85|0
1645710270000|2022-02-24 13:44:30|34152.15|34152.15|34153.93|34153.93|34153.93|34153.93|34152.15|34152.15|0
1645710280000|2022-02-24 13:44:40|34171.16|34171.16|34175.46|34175.46|34175.46|34175.46|34171.16|34171.16|0
1645710290000|2022-02-24 13:44:50|34166.85|34166.85|34166.85|34166.85|34166.85|34166.85|34166.85|34166.85|0
1645710310000|2022-02-24 13:45:10|34162.54|34162.54|34162.54|34162.54|34162.54|34162.54|34162.54|34162.54|0
1645710340000|2022-02-24 13:45:40|34158.99|34158.99|34165.83|34165.83|34165.83|34165.83|34157.21|34157.21|0
1645710350000|2022-02-24 13:45:50|34170.13|34170.13|34173.69|34173.69|34173.69|34173.69|34170.13|34170.13|0
1645710370000|2022-02-24 13:46:10|34175.46|34175.46|34175.46|34175.46|34175.46|34175.46|34175.46|34175.46|0
1645710380000|2022-02-24 13:46:20|34162.54|34162.54|34162.54|34162.54|34162.54|34162.54|34162.54|34162.54|0
1645710390000|2022-02-24 13:46:30|34166.85|34166.85|34162.54|34162.54|34166.85|34166.85|34162.54|34162.54|0
1645710400000|2022-02-24 13:46:40|34166.85|34166.85|34154.68|34154.68|34171.16|34171.16|34154.68|34154.68|0
1645710410000|2022-02-24 13:46:50|34156.46|34156.46|34156.46|34156.46|34156.46|34156.46|34156.46|34156.46|0
1645710430000|2022-02-24 13:47:10|34152.91|34152.91|34151.13|34151.13|34152.91|34152.91|34151.13|34151.13|0
1645710440000|2022-02-24 13:47:20|34133.9|34133.9|34133.9|34133.9|34133.9|34133.9|34133.9|34133.9|0
1645710460000|2022-02-24 13:47:40|34151.13|34151.13|34162.54|34162.54|34162.54|34162.54|34151.13|34151.13|0
1645710470000|2022-02-24 13:47:50|34153.93|34153.93|34144.29|34144.29|34153.93|34153.93|34144.29|34144.29|0
1645710480000|2022-02-24 13:48:00|34152.91|34152.91|34152.91|34152.91|34152.91|34152.91|34152.91|34152.91|0
1645710490000|2022-02-24 13:48:10|34157.21|34157.21|34158.99|34158.99|34158.99|34158.99|34157.21|34157.21|0
1645710520000|2022-02-24 13:48:40|34176.22|34176.22|34176.22|34176.22|34176.22|34176.22|34176.22|34176.22|0
1645710540000|2022-02-24 13:49:00|34180.52|34180.52|34180.52|34180.52|34180.52|34180.52|34180.52|34180.52|0
1645710550000|2022-02-24 13:49:10|34182.3|34182.3|34182.3|34182.3|34182.3|34182.3|34182.3|34182.3|0
1645710570000|2022-02-24 13:49:30|34195.22|34195.22|34195.22|34195.22|34195.22|34195.22|34195.22|34195.22|0
1645710580000|2022-02-24 13:49:40|34190.91|34190.91|34190.91|34190.91|34190.91|34190.91|34190.91|34190.91|0
1645710600000|2022-02-24 13:50:00|34192.69|34192.69|34192.69|34192.69|34192.69|34192.69|34192.69|34192.69|0
1645710650000|2022-02-24 13:50:50|34197|34197|34209.92|34209.92|34209.92|34209.92|34197|34197|0
1645710660000|2022-02-24 13:51:00|34211.69|34211.69|34203.08|34203.08|34211.69|34211.69|34203.08|34203.08|0
1645710670000|2022-02-24 13:51:10|34216|34216|34216|34216|34216|34216|34216|34216|0
1645710690000|2022-02-24 13:51:30|34211.69|34211.69|34211.69|34211.69|34211.69|34211.69|34211.69|34211.69|0
1645710700000|2022-02-24 13:51:40|34224.61|34224.61|34230.7|34230.7|34230.7|34230.7|34220.31|34220.31|0
1645710720000|2022-02-24 13:52:00|34226.39|34226.39|34217.78|34217.78|34226.39|34226.39|34217.78|34217.78|0
1645710750000|2022-02-24 13:52:30|34187.63|34187.63|34194.47|34194.47|34194.47|34194.47|34184.08|34184.08|0
1645710760000|2022-02-24 13:52:40|34185.85|34185.85|34184.08|34184.08|34185.85|34185.85|34184.08|34184.08|0
1645710770000|2022-02-24 13:52:50|34179.77|34179.77|34179.77|34179.77|34179.77|34179.77|34179.77|34179.77|0
1645710780000|2022-02-24 13:53:00|34162.54|34162.54|34162.54|34162.54|34162.54|34162.54|34162.54|34162.54|0
1645710790000|2022-02-24 13:53:10|34164.32|34164.32|34179.02|34179.02|34179.02|34179.02|34162.54|34162.54|0
1645710800000|2022-02-24 13:53:20|34174.71|34174.71|34174.71|34174.71|34174.71|34174.71|34174.71|34174.71|0
1645710810000|2022-02-24 13:53:30|34170.41|34170.41|34174.71|34174.71|34174.71|34174.71|34161.79|34161.79|0
1645710830000|2022-02-24 13:53:50|34176.49|34176.49|34176.49|34176.49|34176.49|34176.49|34176.49|34176.49|0
1645710840000|2022-02-24 13:54:00|34180.8|34180.8|34180.8|34180.8|34180.8|34180.8|34180.8|34180.8|0
1645710850000|2022-02-24 13:54:10|34182.57|34182.57|34186.88|34186.88|34186.88|34186.88|34182.57|34182.57|0
1645710860000|2022-02-24 13:54:20|34191.19|34191.19|34191.19|34191.19|34191.19|34191.19|34191.19|34191.19|0
1645710880000|2022-02-24 13:54:40|34186.88|34186.88|34191.19|34191.19|34191.19|34191.19|34186.88|34186.88|0
1645710900000|2022-02-24 13:55:00|34189.41|34189.41|34191.19|34191.19|34191.19|34191.19|34189.41|34189.41|0
1645710910000|2022-02-24 13:55:10|34195.49|34195.49|34186.88|34186.88|34195.49|34195.49|34186.88|34186.88|0
1645710920000|2022-02-24 13:55:20|34185.1|34185.1|34185.1|34185.1|34185.1|34185.1|34185.1|34185.1|0
1645710970000|2022-02-24 13:56:10|34188.66|34188.66|34188.66|34188.66|34188.66|34188.66|34188.66|34188.66|0
1645710980000|2022-02-24 13:56:20|34197.27|34197.27|34197.27|34197.27|34197.27|34197.27|34197.27|34197.27|0
1645710990000|2022-02-24 13:56:30|34192.96|34192.96|34192.96|34192.96|34192.96|34192.96|34192.96|34192.96|0
1645711000000|2022-02-24 13:56:40|34191.19|34191.19|34191.19|34191.19|34191.19|34191.19|34191.19|34191.19|0
1645711010000|2022-02-24 13:56:50|34189.41|34189.41|34189.41|34189.41|34189.41|34189.41|34189.41|34189.41|0
1645711020000|2022-02-24 13:57:00|34185.1|34185.1|34189.41|34189.41|34189.41|34189.41|34185.1|34185.1|0
1645711030000|2022-02-24 13:57:10|34185.1|34185.1|34185.1|34185.1|34185.1|34185.1|34185.1|34185.1|0
1645711050000|2022-02-24 13:57:30|34174.71|34174.71|34166.1|34166.1|34174.71|34174.71|34166.1|34166.1|0
1645711110000|2022-02-24 13:58:30|34174.71|34174.71|34174.71|34174.71|34174.71|34174.71|34174.71|34174.71|0
1645711120000|2022-02-24 13:58:40|34166.1|34166.1|34166.1|34166.1|34166.1|34166.1|34164.32|34164.32|0
1645711130000|2022-02-24 13:58:50|34162.54|34162.54|34162.54|34162.54|34162.54|34162.54|34162.54|34162.54|0
1645711140000|2022-02-24 13:59:00|34166.1|34166.1|34166.1|34166.1|34166.1|34166.1|34166.1|34166.1|0
1645711150000|2022-02-24 13:59:10|34174.71|34174.71|34174.71|34174.71|34174.71|34174.71|34174.71|34174.71|0
1645711160000|2022-02-24 13:59:20|34166.1|34166.1|34166.1|34166.1|34166.1|34166.1|34166.1|34166.1|0
1645711180000|2022-02-24 13:59:40|34161.79|34161.79|34158.24|34158.24|34161.79|34161.79|34158.24|34158.24|0
1645711190000|2022-02-24 13:59:50|34162.54|34162.54|34162.54|34162.54|34162.54|34162.54|34162.54|34162.54|0
1645711210000|2022-02-24 14:00:10|34171.16|34171.16|34174.71|34174.71|34174.71|34174.71|34171.16|34171.16|0
1645711240000|2022-02-24 14:00:40|34183.32|34183.32|34183.32|34183.32|34183.32|34183.32|34183.32|34183.32|0
1645711250000|2022-02-24 14:00:50|34187.63|34187.63|34187.63|34187.63|34187.63|34187.63|34187.63|34187.63|0
1645711270000|2022-02-24 14:01:10|34191.94|34191.94|34183.32|34183.32|34191.94|34191.94|34183.32|34183.32|0
1645711280000|2022-02-24 14:01:20|34174.71|34174.71|34166.1|34166.1|34174.71|34174.71|34166.1|34166.1|0
1645711290000|2022-02-24 14:01:30|34161.79|34161.79|34151.4|34151.4|34161.79|34161.79|34151.4|34151.4|0
1645711300000|2022-02-24 14:01:40|34149.62|34149.62|34149.62|34149.62|34149.62|34149.62|34149.62|34149.62|0
1645711320000|2022-02-24 14:02:00|34151.4|34151.4|34134.18|34134.18|34151.4|34151.4|34134.18|34134.18|0
1645711330000|2022-02-24 14:02:10|34129.87|34129.87|34140.26|34140.26|34140.26|34140.26|34129.87|34129.87|0
1645711340000|2022-02-24 14:02:20|34148.12|34148.12|34142.04|34142.04|34148.12|34148.12|34142.04|34142.04|0
1645711400000|2022-02-24 14:03:20|34138.48|34138.48|34129.87|34129.87|34138.48|34138.48|34129.87|34129.87|0
1645711410000|2022-02-24 14:03:30|34138.48|34138.48|34138.48|34138.48|34138.48|34138.48|34138.48|34138.48|0
1645711430000|2022-02-24 14:03:50|34142.04|34142.04|34142.04|34142.04|34142.04|34142.04|34142.04|34142.04|0
1645711440000|2022-02-24 14:04:00|34138.48|34138.48|34138.48|34138.48|34138.48|34138.48|34138.48|34138.48|0
1645711460000|2022-02-24 14:04:20|34147.1|34147.1|34152.43|34152.43|34152.43|34152.43|34147.1|34147.1|0
1645711470000|2022-02-24 14:04:30|34156.73|34156.73|34152.43|34152.43|34156.73|34156.73|34152.43|34152.43|0
1645711480000|2022-02-24 14:04:40|34148.87|34148.87|34144.57|34144.57|34148.87|34148.87|34144.57|34144.57|0
1645711520000|2022-02-24 14:05:20|34148.87|34148.87|34148.87|34148.87|34148.87|34148.87|34148.87|34148.87|0
1645711530000|2022-02-24 14:05:30|34152.43|34152.43|34152.43|34152.43|34152.43|34152.43|34152.43|34152.43|0
1645711540000|2022-02-24 14:05:40|34154.2|34154.2|34147.1|34147.1|34154.2|34154.2|34147.1|34147.1|0
1645711560000|2022-02-24 14:06:00|34142.79|34142.79|34142.79|34142.79|34142.79|34142.79|34142.79|34142.79|0
1645711580000|2022-02-24 14:06:20|34147.1|34147.1|34147.1|34147.1|34147.1|34147.1|34147.1|34147.1|0
1645711600000|2022-02-24 14:06:40|34134.18|34134.18|34115.93|34115.93|34134.18|34134.18|34115.93|34115.93|0
1645711610000|2022-02-24 14:06:50|34114.15|34114.15|34110.59|34110.59|34114.15|34114.15|34110.59|34110.59|0
1645711620000|2022-02-24 14:07:00|34101.98|34101.98|34106.29|34106.29|34106.29|34106.29|34101.98|34101.98|0
1645711630000|2022-02-24 14:07:10|34110.59|34110.59|34101.98|34101.98|34110.59|34110.59|34101.98|34101.98|0
1645711640000|2022-02-24 14:07:20|34097.67|34097.67|34088.31|34088.31|34097.67|34097.67|34084.75|34084.75|0
1645711650000|2022-02-24 14:07:30|34084|34084|34088.31|34088.31|34088.31|34088.31|34084|34084|0
1645711660000|2022-02-24 14:07:40|34092.62|34092.62|34088.31|34088.31|34092.62|34092.62|34088.31|34088.31|0
1645711670000|2022-02-24 14:07:50|34092.62|34092.62|34092.62|34092.62|34092.62|34092.62|34092.62|34092.62|0
1645711710000|2022-02-24 14:08:30|34109.84|34109.84|34107.31|34107.31|34115.93|34115.93|34107.31|34107.31|0
1645711730000|2022-02-24 14:08:50|34103.01|34103.01|34077.92|34077.92|34103.01|34103.01|34069.31|34069.31|0
1645711740000|2022-02-24 14:09:00|34073.61|34073.61|34076.14|34076.14|34076.14|34076.14|34071.84|34071.84|0
1645711750000|2022-02-24 14:09:10|34080.45|34080.45|34057.89|34057.89|34080.45|34080.45|34057.89|34057.89|0
1645711760000|2022-02-24 14:09:20|34059.67|34059.67|34059.67|34059.67|34059.67|34059.67|34059.67|34059.67|0
1645711770000|2022-02-24 14:09:30|34051.05|34051.05|34031.78|34031.78|34059.67|34059.67|34031.78|34031.78|0
1645711780000|2022-02-24 14:09:40|34036.09|34036.09|34036.09|34036.09|34036.09|34036.09|34036.09|34036.09|0
1645711790000|2022-02-24 14:09:50|34037.86|34037.86|34029.25|34029.25|34037.86|34037.86|34029.25|34029.25|0
1645711800000|2022-02-24 14:10:00|34016.33|34016.33|34012.78|34012.78|34016.33|34016.33|34011|34011|0
1645711810000|2022-02-24 14:10:10|33999.86|33999.86|34001.63|34001.63|34001.63|34001.63|33999.86|33999.86|0
1645711820000|2022-02-24 14:10:20|33997.33|33997.33|33988.71|33988.71|33997.33|33997.33|33988.71|33988.71|0
1645711830000|2022-02-24 14:10:30|33984.41|33984.41|33988.71|33988.71|33988.71|33988.71|33984.41|33984.41|0
1645711850000|2022-02-24 14:10:50|33984.41|33984.41|33986.94|33986.94|33988.71|33988.71|33984.41|33984.41|0
1645711860000|2022-02-24 14:11:00|33991.24|33991.24|33991.24|33991.24|33991.24|33991.24|33991.24|33991.24|0
1645711870000|2022-02-24 14:11:10|33986.94|33986.94|33986.94|33986.94|33986.94|33986.94|33986.94|33986.94|0
1645711890000|2022-02-24 14:11:30|33995.55|33995.55|33995.55|33995.55|33995.55|33995.55|33995.55|33995.55|0
1645711900000|2022-02-24 14:11:40|33999.86|33999.86|34004.16|34004.16|34004.16|34004.16|33999.86|33999.86|0
1645711910000|2022-02-24 14:11:50|34012.78|34012.78|34018.86|34018.86|34018.86|34018.86|34012.78|34012.78|0
1645711940000|2022-02-24 14:12:20|34010.25|34010.25|34010.25|34010.25|34010.25|34010.25|34010.25|34010.25|0
1645711950000|2022-02-24 14:12:30|34008.47|34008.47|34008.47|34008.47|34008.47|34008.47|34008.47|34008.47|0
1645711970000|2022-02-24 14:12:50|34017.08|34017.08|34012.78|34012.78|34017.08|34017.08|34012.78|34012.78|0
1645711990000|2022-02-24 14:13:10|34017.08|34017.08|34012.78|34012.78|34017.08|34017.08|34012.78|34012.78|0
1645712010000|2022-02-24 14:13:30|34034.31|34034.31|34037.86|34037.86|34042.17|34042.17|34034.31|34034.31|0
1645712020000|2022-02-24 14:13:40|34039.64|34039.64|34037.86|34037.86|34039.64|34039.64|34037.86|34037.86|0
1645712040000|2022-02-24 14:14:00|34059.39|34059.39|34042.17|34042.17|34059.39|34059.39|34042.17|34042.17|0
1645712080000|2022-02-24 14:14:40|34050.78|34050.78|34050.78|34050.78|34050.78|34050.78|34050.78|34050.78|0
1645712090000|2022-02-24 14:14:50|34046.48|34046.48|34046.48|34046.48|34046.48|34046.48|34046.48|34046.48|0
1645712100000|2022-02-24 14:15:00|34059.39|34059.39|34043.95|34043.95|34061.17|34061.17|34043.95|34043.95|0
1645712110000|2022-02-24 14:15:10|34061.17|34061.17|34061.17|34061.17|34061.17|34061.17|34061.17|34061.17|0
1645712120000|2022-02-24 14:15:20|34065.48|34065.48|34074.09|34074.09|34074.09|34074.09|34065.48|34065.48|0
1645712140000|2022-02-24 14:15:40|34069.78|34069.78|34069.78|34069.78|34069.78|34069.78|34069.78|34069.78|0
1645712150000|2022-02-24 14:15:50|34065.48|34065.48|34061.17|34061.17|34065.48|34065.48|34061.17|34061.17|0
1645712160000|2022-02-24 14:16:00|34056.87|34056.87|34056.87|34056.87|34056.87|34056.87|34056.87|34056.87|0
1645712190000|2022-02-24 14:16:30|34061.17|34061.17|34061.17|34061.17|34061.17|34061.17|34061.17|34061.17|0
1645712210000|2022-02-24 14:16:50|34068.28|34068.28|34072.59|34072.59|34072.59|34072.59|34068.28|34068.28|0
1645712230000|2022-02-24 14:17:10|34069.03|34069.03|34069.03|34069.03|34069.03|34069.03|34069.03|34069.03|0
1645712240000|2022-02-24 14:17:20|34081.95|34081.95|34098.43|34098.43|34098.43|34098.43|34081.95|34081.95|0
1645712250000|2022-02-24 14:17:30|34096.65|34096.65|34100.96|34100.96|34100.96|34100.96|34096.65|34096.65|0
1645712270000|2022-02-24 14:17:50|34096.65|34096.65|34081.95|34081.95|34096.65|34096.65|34081.95|34081.95|0
1645712280000|2022-02-24 14:18:00|34080.18|34080.18|34080.18|34080.18|34080.18|34080.18|34080.18|34080.18|0
1645712290000|2022-02-24 14:18:10|34084.48|34084.48|34086.26|34086.26|34086.26|34086.26|34084.48|34084.48|0
1645712310000|2022-02-24 14:18:30|34103.48|34103.48|34099.18|34099.18|34103.48|34103.48|34090.57|34090.57|0
1645712340000|2022-02-24 14:19:00|34090.57|34090.57|34090.57|34090.57|34090.57|34090.57|34090.57|34090.57|0
1645712360000|2022-02-24 14:19:20|34081.95|34081.95|34081.95|34081.95|34081.95|34081.95|34081.95|34081.95|0
1645712370000|2022-02-24 14:19:30|34086.26|34086.26|34086.26|34086.26|34086.26|34086.26|34086.26|34086.26|0
1645712380000|2022-02-24 14:19:40|34090.57|34090.57|34090.57|34090.57|34090.57|34090.57|34090.57|34090.57|0
1645712400000|2022-02-24 14:20:00|34086.26|34086.26|34094.87|34094.87|34094.87|34094.87|34086.26|34086.26|0
1645712410000|2022-02-24 14:20:10|34096.65|34096.65|34094.87|34094.87|34096.65|34096.65|34094.87|34094.87|0
1645712420000|2022-02-24 14:20:20|34096.65|34096.65|34096.65|34096.65|34096.65|34096.65|34096.65|34096.65|0
1645712450000|2022-02-24 14:20:50|34094.87|34094.87|34094.87|34094.87|34094.87|34094.87|34094.87|34094.87|0
1645712480000|2022-02-24 14:21:20|34096.65|34096.65|34096.65|34096.65|34096.65|34096.65|34096.65|34096.65|0
1645712490000|2022-02-24 14:21:30|34100.96|34100.96|34100.96|34100.96|34100.96|34100.96|34100.96|34100.96|0
1645712540000|2022-02-24 14:22:20|34092.34|34092.34|34088.04|34088.04|34092.34|34092.34|34088.04|34088.04|0
1645712550000|2022-02-24 14:22:30|34082.7|34082.7|34082.7|34082.7|34082.7|34082.7|34082.7|34082.7|0
1645712560000|2022-02-24 14:22:40|34080.93|34080.93|34086.26|34086.26|34088.04|34088.04|34080.93|34080.93|0
1645712570000|2022-02-24 14:22:50|34077.65|34077.65|34077.65|34077.65|34077.65|34077.65|34077.65|34077.65|0
1645712580000|2022-02-24 14:23:00|34069.03|34069.03|34047.5|34047.5|34069.03|34069.03|34047.5|34047.5|0
1645712590000|2022-02-24 14:23:10|34043.19|34043.19|34043.19|34043.19|34043.19|34043.19|34043.19|34043.19|0
1645712610000|2022-02-24 14:23:30|34056.11|34056.11|34043.19|34043.19|34056.11|34056.11|34043.19|34043.19|0
1645712630000|2022-02-24 14:23:50|34035.33|34035.33|34035.33|34035.33|34035.33|34035.33|34035.33|34035.33|0
1645712640000|2022-02-24 14:24:00|34031.03|34031.03|34031.03|34031.03|34031.03|34031.03|34031.03|34031.03|0
1645712670000|2022-02-24 14:24:30|34035.33|34035.33|34035.33|34035.33|34035.33|34035.33|34035.33|34035.33|0
1645712680000|2022-02-24 14:24:40|34043.95|34043.95|34048.25|34048.25|34048.25|34048.25|34043.95|34043.95|0
1645712690000|2022-02-24 14:24:50|34043.95|34043.95|34043.95|34043.95|34043.95|34043.95|34043.95|34043.95|0
1645712700000|2022-02-24 14:25:00|34039.64|34039.64|34039.64|34039.64|34039.64|34039.64|34039.64|34039.64|0
1645712710000|2022-02-24 14:25:10|34031.03|34031.03|34022.41|34022.41|34031.03|34031.03|34022.41|34022.41|0
1645712720000|2022-02-24 14:25:20|34026.72|34026.72|34012.78|34012.78|34026.72|34026.72|34012.78|34012.78|0
1645712730000|2022-02-24 14:25:30|34011|34011|34006.69|34006.69|34011|34011|34006.69|34006.69|0
1645712750000|2022-02-24 14:25:50|34011|34011|34013.8|34013.8|34013.8|34013.8|34006.69|34006.69|0
1645712760000|2022-02-24 14:26:00|34015.58|34015.58|34019.88|34019.88|34019.88|34019.88|34015.58|34015.58|0
1645712770000|2022-02-24 14:26:10|34016.33|34016.33|34016.33|34016.33|34016.33|34016.33|34016.33|34016.33|0
1645712820000|2022-02-24 14:27:00|34012.02|34012.02|34027.75|34027.75|34027.75|34027.75|34012.02|34012.02|0
1645712830000|2022-02-24 14:27:10|34032.05|34032.05|34023.44|34023.44|34032.05|34032.05|34023.44|34023.44|0
1645712840000|2022-02-24 14:27:20|34014.83|34014.83|34014.83|34014.83|34014.83|34014.83|34014.83|34014.83|0
1645712850000|2022-02-24 14:27:30|34010.52|34010.52|33997.33|33997.33|34010.52|34010.52|33997.33|33997.33|0
1645712860000|2022-02-24 14:27:40|34001.63|34001.63|34001.63|34001.63|34001.63|34001.63|34001.63|34001.63|0
1645712890000|2022-02-24 14:28:10|33980.85|33980.85|33959.32|33959.32|33980.85|33980.85|33959.32|33959.32|0
1645712900000|2022-02-24 14:28:20|33955.01|33955.01|33950.71|33950.71|33955.01|33955.01|33950.71|33950.71|0
1645712910000|2022-02-24 14:28:30|33946.4|33946.4|33942.09|33942.09|33946.4|33946.4|33942.09|33942.09|0
1645712920000|2022-02-24 14:28:40|33937.79|33937.79|33967.93|33967.93|33967.93|33967.93|33937.79|33937.79|0
1645712930000|2022-02-24 14:28:50|33972.24|33972.24|33976.55|33976.55|33976.55|33976.55|33972.24|33972.24|0
1645712940000|2022-02-24 14:29:00|33967.93|33967.93|33963.63|33963.63|33967.93|33967.93|33957.54|33957.54|0
1645712950000|2022-02-24 14:29:10|33972.24|33972.24|33967.93|33967.93|33972.24|33972.24|33967.93|33967.93|0
1645712960000|2022-02-24 14:29:20|33966.16|33966.16|33969.71|33969.71|33969.71|33969.71|33966.16|33966.16|0
1645712990000|2022-02-24 14:29:50|33974.02|33974.02|34053.31|34053.31|34061.92|34061.92|33974.02|33974.02|0
1645713000000|2022-02-24 14:30:00|34049|34049|34244.85|34244.85|34287.91|34287.91|34040.39|34040.39|0
1645713010000|2022-02-24 14:30:10|34240.54|34240.54|34193.92|34193.92|34284.36|34284.36|34189.61|34189.61|0
1645713020000|2022-02-24 14:30:20|34206.84|34206.84|34155.16|34155.16|34231.17|34231.17|34142.24|34142.24|0
1645713030000|2022-02-24 14:30:30|34159.47|34159.47|34153.39|34153.39|34179.22|34179.22|34144.77|34144.77|0
1645713040000|2022-02-24 14:30:40|34162|34162|34168.83|34168.83|34168.83|34168.83|34136.16|34136.16|0
1645713050000|2022-02-24 14:30:50|34147.3|34147.3|34160.22|34160.22|34186.06|34186.06|34147.3|34147.3|0
1645713060000|2022-02-24 14:31:00|34151.61|34151.61|34173.14|34173.14|34173.14|34173.14|34151.61|34151.61|0
1645713070000|2022-02-24 14:31:10|34168.83|34168.83|34151.61|34151.61|34186.06|34186.06|34151.61|34151.61|0
1645713080000|2022-02-24 14:31:20|34143|34143|34136.91|34136.91|34143|34143|34111.07|34111.07|0
1645713090000|2022-02-24 14:31:30|34154.14|34154.14|34191.12|34191.12|34191.12|34191.12|34128.3|34128.3|0
1645713100000|2022-02-24 14:31:40|34182.51|34182.51|34168.83|34168.83|34182.51|34182.51|34148.05|34148.05|0
1645713110000|2022-02-24 14:31:50|34173.14|34173.14|34149.83|34149.83|34173.14|34173.14|34149.83|34149.83|0
1645713120000|2022-02-24 14:32:00|34154.14|34154.14|34197.2|34197.2|34197.2|34197.2|34154.14|34154.14|0
1645713130000|2022-02-24 14:32:10|34192.9|34192.9|34214.43|34214.43|34218.73|34218.73|34192.9|34192.9|0
1645713140000|2022-02-24 14:32:20|34218.73|34218.73|34218.73|34218.73|34218.73|34218.73|34214.43|34214.43|0
1645713150000|2022-02-24 14:32:30|34216.96|34216.96|34209.1|34209.1|34216.96|34216.96|34209.1|34209.1|0
1645713160000|2022-02-24 14:32:40|34213.4|34213.4|34245.33|34245.33|34253.94|34253.94|34209.1|34209.1|0
1645713170000|2022-02-24 14:32:50|34241.02|34241.02|34232.41|34232.41|34241.02|34241.02|34232.41|34232.41|0
1645713180000|2022-02-24 14:33:00|34245.33|34245.33|34260.02|34260.02|34266.86|34266.86|34245.33|34245.33|0
1645713190000|2022-02-24 14:33:10|34258.24|34258.24|34280.8|34280.8|34285.11|34285.11|34258.24|34258.24|0
1645713200000|2022-02-24 14:33:20|34276.5|34276.5|34304.86|34304.86|34323.87|34323.87|34276.5|34276.5|0
1645713210000|2022-02-24 14:33:30|34317.78|34317.78|34317.78|34317.78|34339.32|34339.32|34317.78|34317.78|0
1645713220000|2022-02-24 14:33:40|34326.4|34326.4|34339.32|34339.32|34339.32|34339.32|34326.4|34326.4|0
1645713230000|2022-02-24 14:33:50|34335.01|34335.01|34369.46|34369.46|34369.46|34369.46|34335.01|34335.01|0
1645713240000|2022-02-24 14:34:00|34371.24|34371.24|34356.54|34356.54|34382.38|34382.38|34352.24|34352.24|0
1645713250000|2022-02-24 14:34:10|34360.85|34360.85|34376.3|34376.3|34395.3|34395.3|34360.85|34360.85|0
1645713260000|2022-02-24 14:34:20|34384.91|34384.91|34403.91|34403.91|34403.91|34403.91|34371.99|34371.99|0
1645713270000|2022-02-24 14:34:30|34399.61|34399.61|34386.69|34386.69|34403.91|34403.91|34373.77|34373.77|0
1645713280000|2022-02-24 14:34:40|34378.07|34378.07|34387.71|34387.71|34392.02|34392.02|34370.49|34370.49|0
1645713290000|2022-02-24 14:34:50|34374.79|34374.79|34396.33|34396.33|34396.33|34396.33|34374.79|34374.79|0
1645713300000|2022-02-24 14:35:00|34379.1|34379.1|34392.02|34392.02|34396.33|34396.33|34374.79|34374.79|0
1645713310000|2022-02-24 14:35:10|34396.33|34396.33|34419.63|34419.63|34445.47|34445.47|34396.33|34396.33|0
1645713320000|2022-02-24 14:35:20|34415.33|34415.33|34409.52|34409.52|34417.11|34417.11|34402.41|34402.41|0
1645713330000|2022-02-24 14:35:30|34405.96|34405.96|34393.04|34393.04|34405.96|34405.96|34393.04|34393.04|0
1645713340000|2022-02-24 14:35:40|34380.12|34380.12|34323.87|34323.87|34380.12|34380.12|34323.87|34323.87|0
1645713350000|2022-02-24 14:35:50|34267.88|34267.88|34289.42|34289.42|34289.42|34289.42|34259.27|34259.27|0
1645713360000|2022-02-24 14:36:00|34280.8|34280.8|34257.49|34257.49|34280.8|34280.8|34257.49|34257.49|0
1645713370000|2022-02-24 14:36:10|34244.57|34244.57|34257.49|34257.49|34261.8|34261.8|34240.27|34240.27|0
1645713380000|2022-02-24 14:36:20|34240.27|34240.27|34225.57|34225.57|34245.33|34245.33|34225.57|34225.57|0
1645713390000|2022-02-24 14:36:30|34216.96|34216.96|34212.65|34212.65|34225.57|34225.57|34212.65|34212.65|0
1645713400000|2022-02-24 14:36:40|34225.57|34225.57|34234.18|34234.18|34238.49|34238.49|34225.57|34225.57|0
1645713410000|2022-02-24 14:36:50|34238.49|34238.49|34251.41|34251.41|34260.02|34260.02|34238.49|34238.49|0
1645713420000|2022-02-24 14:37:00|34255.72|34255.72|34266.11|34266.11|34266.11|34266.11|34244.57|34244.57|0
1645713430000|2022-02-24 14:37:10|34270.41|34270.41|34275.47|34275.47|34275.47|34275.47|34253.94|34253.94|0
1645713440000|2022-02-24 14:37:20|34271.16|34271.16|34241.02|34241.02|34275.47|34275.47|34232.41|34232.41|0
1645713450000|2022-02-24 14:37:30|34245.33|34245.33|34232.41|34232.41|34249.63|34249.63|34223.79|34223.79|0
1645713460000|2022-02-24 14:37:40|34215.18|34215.18|34200.48|34200.48|34222.02|34222.02|34174.64|34174.64|0
1645713470000|2022-02-24 14:37:50|34191.87|34191.87|34187.56|34187.56|34191.87|34191.87|34161.73|34161.73|0
1645713480000|2022-02-24 14:38:00|34200.48|34200.48|34193.65|34193.65|34200.48|34200.48|34177.17|34177.17|0
1645713490000|2022-02-24 14:38:10|34197.95|34197.95|34189.34|34189.34|34202.26|34202.26|34185.03|34185.03|0
1645713500000|2022-02-24 14:38:20|34197.95|34197.95|34206.57|34206.57|34206.57|34206.57|34197.95|34197.95|0
1645713510000|2022-02-24 14:38:30|34210.87|34210.87|34219.49|34219.49|34219.49|34219.49|34210.87|34210.87|0
1645713520000|2022-02-24 14:38:40|34223.79|34223.79|34210.87|34210.87|34223.79|34223.79|34210.87|34210.87|0
1645713530000|2022-02-24 14:38:50|34206.57|34206.57|34200.48|34200.48|34217.71|34217.71|34194.4|34194.4|0
1645713540000|2022-02-24 14:39:00|34191.87|34191.87|34200.48|34200.48|34200.48|34200.48|34187.56|34187.56|0
1645713550000|2022-02-24 14:39:10|34204.79|34204.79|34204.79|34204.79|34204.79|34204.79|34200.48|34200.48|0
1645713560000|2022-02-24 14:39:20|34200.48|34200.48|34187.56|34187.56|34200.48|34200.48|34187.56|34187.56|0
1645713570000|2022-02-24 14:39:30|34191.87|34191.87|34210.87|34210.87|34210.87|34210.87|34191.87|34191.87|0
1645713580000|2022-02-24 14:39:40|34214.43|34214.43|34204.79|34204.79|34231.65|34231.65|34204.79|34204.79|0
1645713590000|2022-02-24 14:39:50|34209.1|34209.1|34209.1|34209.1|34213.4|34213.4|34196.18|34196.18|0
1645713600000|2022-02-24 14:40:00|34211.63|34211.63|34237.46|34237.46|34237.46|34237.46|34208.07|34208.07|0
1645713610000|2022-02-24 14:40:10|34228.85|34228.85|34260.77|34260.77|34260.77|34260.77|34228.85|34228.85|0
1645713620000|2022-02-24 14:40:20|34265.08|34265.08|34284.08|34284.08|34292.7|34292.7|34265.08|34265.08|0
1645713630000|2022-02-24 14:40:30|34282.31|34282.31|34285.86|34285.86|34287.64|34287.64|34271.16|34271.16|0
1645713640000|2022-02-24 14:40:40|34294.47|34294.47|34297|34297|34303.09|34303.09|34288.39|34288.39|0
1645713650000|2022-02-24 14:40:50|34301.31|34301.31|34294.47|34294.47|34316.01|34316.01|34294.47|34294.47|0
1645713660000|2022-02-24 14:41:00|34285.86|34285.86|34288.39|34288.39|34305.62|34305.62|34269.39|34269.39|0
1645713670000|2022-02-24 14:41:10|34284.08|34284.08|34318.54|34318.54|34318.54|34318.54|34284.08|34284.08|0
1645713680000|2022-02-24 14:41:20|34314.23|34314.23|34315.25|34315.25|34319.56|34319.56|34307.39|34307.39|0
1645713690000|2022-02-24 14:41:30|34323.87|34323.87|34307.39|34307.39|34323.87|34323.87|34303.09|34303.09|0
1645713700000|2022-02-24 14:41:40|34309.17|34309.17|34326.4|34326.4|34326.4|34326.4|34307.39|34307.39|0
1645713710000|2022-02-24 14:41:50|34322.09|34322.09|34313.48|34313.48|34322.09|34322.09|34313.48|34313.48|0
1645713720000|2022-02-24 14:42:00|34317.78|34317.78|34326.4|34326.4|34330.7|34330.7|34309.17|34309.17|0
1645713730000|2022-02-24 14:42:10|34330.7|34330.7|34326.4|34326.4|34330.7|34330.7|34322.09|34322.09|0
1645713740000|2022-02-24 14:42:20|34330.7|34330.7|34337.54|34337.54|34337.54|34337.54|34314.23|34314.23|0
1645713750000|2022-02-24 14:42:30|34335.76|34335.76|34339.32|34339.32|34352.24|34352.24|34335.76|34335.76|0
1645713760000|2022-02-24 14:42:40|34347.93|34347.93|34365.15|34365.15|34369.46|34369.46|34347.93|34347.93|0
1645713770000|2022-02-24 14:42:50|34356.54|34356.54|34351.21|34351.21|34356.54|34356.54|34342.6|34342.6|0
1645713780000|2022-02-24 14:43:00|34352.99|34352.99|34326.12|34326.12|34357.29|34357.29|34326.12|34326.12|0
1645713790000|2022-02-24 14:43:10|34327.9|34327.9|34325.37|34325.37|34342.6|34342.6|34325.37|34325.37|0
1645713800000|2022-02-24 14:43:20|34329.68|34329.68|34332.21|34332.21|34346.9|34346.9|34327.9|34327.9|0
1645713810000|2022-02-24 14:43:30|34336.51|34336.51|34327.9|34327.9|34336.51|34336.51|34323.59|34323.59|0
1645713820000|2022-02-24 14:43:40|34336.51|34336.51|34336.51|34336.51|34336.51|34336.51|34336.51|34336.51|0
1645713830000|2022-02-24 14:43:50|34327.9|34327.9|34323.59|34323.59|34327.9|34327.9|34314.98|34314.98|0
1645713840000|2022-02-24 14:44:00|34314.98|34314.98|34314.98|34314.98|34314.98|34314.98|34306.37|34306.37|0
1645713850000|2022-02-24 14:44:10|34306.37|34306.37|34302.06|34302.06|34310.67|34310.67|34297.76|34297.76|0
1645713860000|2022-02-24 14:44:20|34310.67|34310.67|34305.34|34305.34|34310.67|34310.67|34296.73|34296.73|0
1645713870000|2022-02-24 14:44:30|34292.42|34292.42|34298.51|34298.51|34309.65|34309.65|34292.42|34292.42|0
1645713880000|2022-02-24 14:44:40|34294.2|34294.2|34268.36|34268.36|34294.2|34294.2|34268.36|34268.36|0
1645713890000|2022-02-24 14:44:50|34264.81|34264.81|34258.72|34258.72|34264.81|34264.81|34245.8|34245.8|0
1645713900000|2022-02-24 14:45:00|34256.95|34256.95|34223.25|34223.25|34256.95|34256.95|34218.94|34218.94|0
1645713910000|2022-02-24 14:45:10|34206.02|34206.02|34216.41|34216.41|34222.49|34222.49|34206.02|34206.02|0
1645713920000|2022-02-24 14:45:20|34212.1|34212.1|34203.49|34203.49|34212.1|34212.1|34199.19|34199.19|0
1645713930000|2022-02-24 14:45:30|34212.1|34212.1|34171.57|34171.57|34212.1|34212.1|34171.57|34171.57|0
1645713940000|2022-02-24 14:45:40|34175.88|34175.88|34179.16|34179.16|34187.77|34187.77|34174.85|34174.85|0
1645713950000|2022-02-24 14:45:50|34182.71|34182.71|34150.52|34150.52|34182.71|34182.71|34150.52|34150.52|0
1645713960000|2022-02-24 14:46:00|34154.07|34154.07|34145.46|34145.46|34162.68|34162.68|34141.15|34141.15|0
1645713970000|2022-02-24 14:46:10|34149.76|34149.76|34146.21|34146.21|34149.76|34149.76|34145.46|34145.46|0
1645713980000|2022-02-24 14:46:20|34150.52|34150.52|34133.29|34133.29|34150.52|34150.52|34128.98|34128.98|0
1645713990000|2022-02-24 14:46:30|34136.84|34136.84|34141.15|34141.15|34141.15|34141.15|34132.54|34132.54|0
1645714000000|2022-02-24 14:46:40|34145.46|34145.46|34160.91|34160.91|34162.68|34162.68|34145.46|34145.46|0
1645714010000|2022-02-24 14:46:50|34162.68|34162.68|34154.07|34154.07|34162.68|34162.68|34154.07|34154.07|0
1645714020000|2022-02-24 14:47:00|34145.46|34145.46|34145.46|34145.46|34145.46|34145.46|34145.46|34145.46|0
1645714030000|2022-02-24 14:47:10|34149.76|34149.76|34162.68|34162.68|34162.68|34162.68|34149.76|34149.76|0
1645714040000|2022-02-24 14:47:20|34166.99|34166.99|34147.23|34147.23|34166.99|34166.99|34147.23|34147.23|0
1645714050000|2022-02-24 14:47:30|34145.46|34145.46|34154.07|34154.07|34154.07|34154.07|34145.46|34145.46|0
1645714060000|2022-02-24 14:47:40|34145.46|34145.46|34154.07|34154.07|34154.07|34154.07|34141.15|34141.15|0
1645714070000|2022-02-24 14:47:50|34158.38|34158.38|34153.05|34153.05|34162.68|34162.68|34153.05|34153.05|0
1645714080000|2022-02-24 14:48:00|34140.13|34140.13|34141.9|34141.9|34141.9|34141.9|34140.13|34140.13|0
1645714090000|2022-02-24 14:48:10|34140.13|34140.13|34135.82|34135.82|34153.05|34153.05|34135.82|34135.82|0
1645714100000|2022-02-24 14:48:20|34144.43|34144.43|34148.74|34148.74|34148.74|34148.74|34144.43|34144.43|0
1645714110000|2022-02-24 14:48:30|34144.43|34144.43|34139.1|34139.1|34144.43|34144.43|34134.79|34134.79|0
1645714120000|2022-02-24 14:48:40|34134.79|34134.79|34091.73|34091.73|34134.79|34134.79|34091.73|34091.73|0
1645714130000|2022-02-24 14:48:50|34089.95|34089.95|34077.03|34077.03|34089.95|34089.95|34077.03|34077.03|0
1645714140000|2022-02-24 14:49:00|34081.34|34081.34|34091.73|34091.73|34091.73|34091.73|34081.34|34081.34|0
1645714150000|2022-02-24 14:49:10|34104.65|34104.65|34077.03|34077.03|34106.43|34106.43|34077.03|34077.03|0
1645714160000|2022-02-24 14:49:20|34068.42|34068.42|34087.42|34087.42|34087.42|34087.42|34068.42|34068.42|0
1645714170000|2022-02-24 14:49:30|34089.2|34089.2|34102.12|34102.12|34102.12|34102.12|34089.2|34089.2|0
1645714180000|2022-02-24 14:49:40|34119.35|34119.35|34110.73|34110.73|34119.35|34119.35|34110.73|34110.73|0
1645714190000|2022-02-24 14:49:50|34115.04|34115.04|34129.74|34129.74|34129.74|34129.74|34115.04|34115.04|0
1645714200000|2022-02-24 14:50:00|34131.51|34131.51|34137.6|34137.6|34146.21|34146.21|34131.51|34131.51|0
1645714210000|2022-02-24 14:50:10|34141.9|34141.9|34146.21|34146.21|34146.21|34146.21|34133.29|34133.29|0
1645714220000|2022-02-24 14:50:20|34147.99|34147.99|34177.38|34177.38|34177.38|34177.38|34147.99|34147.99|0
1645714230000|2022-02-24 14:50:30|34185.99|34185.99|34221.47|34221.47|34221.47|34221.47|34185.99|34185.99|0
1645714240000|2022-02-24 14:50:40|34223.25|34223.25|34225.78|34225.78|34226.8|34226.8|34212.86|34212.86|0
1645714250000|2022-02-24 14:50:50|34221.47|34221.47|34243|34243|34243|34243|34221.47|34221.47|0
1645714260000|2022-02-24 14:51:00|34238.7|34238.7|34253.39|34253.39|34262.01|34262.01|34238.7|34238.7|0
1645714270000|2022-02-24 14:51:10|34249.09|34249.09|34240.47|34240.47|34249.09|34249.09|34240.47|34240.47|0
1645714280000|2022-02-24 14:51:20|34242.25|34242.25|34220.72|34220.72|34242.25|34242.25|34220.72|34220.72|0
1645714290000|2022-02-24 14:51:30|34216.41|34216.41|34183.46|34183.46|34216.41|34216.41|34183.46|34183.46|0
1645714300000|2022-02-24 14:51:40|34187.77|34187.77|34180.93|34180.93|34192.08|34192.08|34179.16|34179.16|0
1645714310000|2022-02-24 14:51:50|34176.63|34176.63|34175.6|34175.6|34176.63|34176.63|34171.3|34171.3|0
1645714320000|2022-02-24 14:52:00|34166.99|34166.99|34171.3|34171.3|34171.3|34171.3|34162.68|34162.68|0
1645714330000|2022-02-24 14:52:10|34175.6|34175.6|34170.54|34170.54|34179.91|34179.91|34166.99|34166.99|0
1645714340000|2022-02-24 14:52:20|34161.93|34161.93|34161.93|34161.93|34161.93|34161.93|34161.93|34161.93|0
1645714350000|2022-02-24 14:52:30|34153.32|34153.32|34149.01|34149.01|34157.62|34157.62|34140.4|34140.4|0
1645714360000|2022-02-24 14:52:40|34153.32|34153.32|34151.54|34151.54|34153.32|34153.32|34151.54|34151.54|0
1645714370000|2022-02-24 14:52:50|34142.93|34142.93|34142.93|34142.93|34142.93|34142.93|34142.93|34142.93|0
1645714380000|2022-02-24 14:53:00|34138.62|34138.62|34134.32|34134.32|34138.62|34138.62|34125.7|34125.7|0
1645714390000|2022-02-24 14:53:10|34138.62|34138.62|34169.79|34169.79|34169.79|34169.79|34138.62|34138.62|0
1645714400000|2022-02-24 14:53:20|34174.1|34174.1|34149.01|34149.01|34174.1|34174.1|34149.01|34149.01|0
1645714410000|2022-02-24 14:53:30|34153.32|34153.32|34157.62|34157.62|34157.62|34157.62|34153.32|34153.32|0
1645714420000|2022-02-24 14:53:40|34159.4|34159.4|34185.24|34185.24|34185.24|34185.24|34159.4|34159.4|0
1645714430000|2022-02-24 14:53:50|34189.55|34189.55|34208.55|34208.55|34208.55|34208.55|34189.55|34189.55|0
1645714440000|2022-02-24 14:54:00|34210.33|34210.33|34193.85|34193.85|34210.33|34210.33|34189.55|34189.55|0
1645714450000|2022-02-24 14:54:10|34189.55|34189.55|34180.93|34180.93|34189.55|34189.55|34180.93|34180.93|0
1645714460000|2022-02-24 14:54:20|34185.24|34185.24|34204.24|34204.24|34204.24|34204.24|34185.24|34185.24|0
1645714470000|2022-02-24 14:54:30|34195.63|34195.63|34191.32|34191.32|34195.63|34195.63|34191.32|34191.32|0
1645714480000|2022-02-24 14:54:40|34174.1|34174.1|34160.15|34160.15|34174.1|34174.1|34160.15|34160.15|0
1645714490000|2022-02-24 14:54:50|34155.85|34155.85|34126.45|34126.45|34155.85|34155.85|34109.23|34109.23|0
1645714500000|2022-02-24 14:55:00|34113.53|34113.53|34083.39|34083.39|34113.53|34113.53|34079.08|34079.08|0
1645714510000|2022-02-24 14:55:10|34081.61|34081.61|34075.53|34075.53|34081.61|34081.61|34075.53|34075.53|0
1645714520000|2022-02-24 14:55:20|34079.84|34079.84|34088.45|34088.45|34088.45|34088.45|34075.53|34075.53|0
1645714530000|2022-02-24 14:55:30|34075.53|34075.53|34071.22|34071.22|34075.53|34075.53|34063.36|34063.36|0
1645714540000|2022-02-24 14:55:40|34067.67|34067.67|34069.44|34069.44|34069.44|34069.44|34065.14|34065.14|0
1645714550000|2022-02-24 14:55:50|34065.14|34065.14|34073.75|34073.75|34073.75|34073.75|34065.14|34065.14|0
1645714560000|2022-02-24 14:56:00|34082.36|34082.36|34065.14|34065.14|34082.36|34082.36|34065.14|34065.14|0
1645714570000|2022-02-24 14:56:10|34056.53|34056.53|34050.44|34050.44|34056.53|34056.53|34050.44|34050.44|0
1645714580000|2022-02-24 14:56:20|34060.83|34060.83|34073.75|34073.75|34082.36|34082.36|34060.83|34060.83|0
1645714590000|2022-02-24 14:56:30|34082.36|34082.36|34084.14|34084.14|34086.67|34086.67|34082.36|34082.36|0
1645714600000|2022-02-24 14:56:40|34075.53|34075.53|34067.67|34067.67|34075.53|34075.53|34063.36|34063.36|0
1645714610000|2022-02-24 14:56:50|34059.05|34059.05|34071.22|34071.22|34071.22|34071.22|34059.05|34059.05|0
1645714620000|2022-02-24 14:57:00|34079.84|34079.84|34075.53|34075.53|34079.84|34079.84|34075.53|34075.53|0
1645714630000|2022-02-24 14:57:10|34071.22|34071.22|34065.89|34065.89|34071.22|34071.22|34065.89|34065.89|0
1645714640000|2022-02-24 14:57:20|34061.58|34061.58|34064.11|34064.11|34064.11|34064.11|34059.81|34059.81|0
1645714650000|2022-02-24 14:57:30|34067.67|34067.67|34062.34|34062.34|34080.59|34080.59|34062.34|34062.34|0
1645714660000|2022-02-24 14:57:40|34075.26|34075.26|34089.2|34089.2|34089.2|34089.2|34075.26|34075.26|0
1645714670000|2022-02-24 14:57:50|34097.81|34097.81|34102.12|34102.12|34102.12|34102.12|34097.81|34097.81|0
1645714680000|2022-02-24 14:58:00|34123.65|34123.65|34127.96|34127.96|34132.26|34132.26|34119.35|34119.35|0
1645714690000|2022-02-24 14:58:10|34123.65|34123.65|34127.96|34127.96|34132.26|34132.26|34123.65|34123.65|0
1645714700000|2022-02-24 14:58:20|34123.65|34123.65|34132.26|34132.26|34132.26|34132.26|34123.65|34123.65|0
1645714710000|2022-02-24 14:58:30|34136.57|34136.57|34136.57|34136.57|34136.57|34136.57|34136.57|34136.57|0
1645714720000|2022-02-24 14:58:40|34153.8|34153.8|34166.24|34166.24|34166.24|34166.24|34153.8|34153.8|0
1645714730000|2022-02-24 14:58:50|34164.46|34164.46|34162.68|34162.68|34166.99|34166.99|34158.38|34158.38|0
1645714740000|2022-02-24 14:59:00|34154.07|34154.07|34154.07|34154.07|34154.07|34154.07|34154.07|34154.07|0
1645714750000|2022-02-24 14:59:10|34162.68|34162.68|34162.68|34162.68|34162.68|34162.68|34158.38|34158.38|0
1645714760000|2022-02-24 14:59:20|34166.99|34166.99|34159.13|34159.13|34166.99|34166.99|34154.82|34154.82|0
1645714770000|2022-02-24 14:59:30|34150.52|34150.52|34150.52|34150.52|34154.82|34154.82|34150.52|34150.52|0
1645714780000|2022-02-24 14:59:40|34154.82|34154.82|34172.05|34172.05|34172.05|34172.05|34154.82|34154.82|0
1645714790000|2022-02-24 14:59:50|34176.35|34176.35|34181.69|34181.69|34181.69|34181.69|34176.35|34176.35|0
1645714800000|2022-02-24 15:00:00|34190.3|34190.3|34207.53|34207.53|34207.53|34207.53|34190.3|34190.3|0
1645714810000|2022-02-24 15:00:10|34216.14|34216.14|34217.92|34217.92|34217.92|34217.92|34216.14|34216.14|0
1645714820000|2022-02-24 15:00:20|34222.22|34222.22|34217.92|34217.92|34226.53|34226.53|34217.92|34217.92|0
1645714830000|2022-02-24 15:00:30|34213.61|34213.61|34160.91|34160.91|34213.61|34213.61|34160.91|34160.91|0
1645714840000|2022-02-24 15:00:40|34143.68|34143.68|34148.74|34148.74|34152.29|34152.29|34143.68|34143.68|0
1645714850000|2022-02-24 15:00:50|34150.52|34150.52|34125.43|34125.43|34150.52|34150.52|34125.43|34125.43|0
1645714860000|2022-02-24 15:01:00|34129.74|34129.74|34121.12|34121.12|34129.74|34129.74|34121.12|34121.12|0
1645714870000|2022-02-24 15:01:10|34125.43|34125.43|34115.04|34115.04|34125.43|34125.43|34115.04|34115.04|0
1645714880000|2022-02-24 15:01:20|34093.51|34093.51|34097.81|34097.81|34097.81|34097.81|34093.51|34093.51|0
1645714890000|2022-02-24 15:01:30|34093.51|34093.51|34084.89|34084.89|34093.51|34093.51|34084.89|34084.89|0
1645714900000|2022-02-24 15:01:40|34081.34|34081.34|34081.34|34081.34|34081.34|34081.34|34077.03|34077.03|0
1645714910000|2022-02-24 15:01:50|34077.03|34077.03|34064.11|34064.11|34077.03|34077.03|34064.11|34064.11|0
1645714920000|2022-02-24 15:02:00|34068.42|34068.42|34087.42|34087.42|34087.42|34087.42|34068.42|34068.42|0
1645714930000|2022-02-24 15:02:10|34096.04|34096.04|34085.65|34085.65|34096.04|34096.04|34085.65|34085.65|0
1645714940000|2022-02-24 15:02:20|34081.34|34081.34|34085.65|34085.65|34085.65|34085.65|34081.34|34081.34|0
1645714950000|2022-02-24 15:02:30|34089.95|34089.95|34094.26|34094.26|34094.26|34094.26|34089.95|34089.95|0
1645714960000|2022-02-24 15:02:40|34085.65|34085.65|34077.03|34077.03|34085.65|34085.65|34077.03|34077.03|0
1645714970000|2022-02-24 15:02:50|34081.34|34081.34|34077.03|34077.03|34081.34|34081.34|34077.03|34077.03|0
1645714980000|2022-02-24 15:03:00|34078.81|34078.81|34093.51|34093.51|34097.81|34097.81|34078.81|34078.81|0
1645715000000|2022-02-24 15:03:20|34089.2|34089.2|34089.2|34089.2|34089.2|34089.2|34089.2|34089.2|0
1645715010000|2022-02-24 15:03:30|34084.89|34084.89|34084.89|34084.89|34084.89|34084.89|34076.28|34076.28|0
1645715030000|2022-02-24 15:03:50|34076.28|34076.28|34076.28|34076.28|34076.28|34076.28|34076.28|34076.28|0
1645715040000|2022-02-24 15:04:00|34080.59|34080.59|34090.23|34090.23|34090.23|34090.23|34080.59|34080.59|0
1645715050000|2022-02-24 15:04:10|34104.92|34104.92|34090.23|34090.23|34104.92|34104.92|34081.61|34081.61|0
1645715060000|2022-02-24 15:04:20|34088.45|34088.45|34094.53|34094.53|34094.53|34094.53|34088.45|34088.45|0
1645715070000|2022-02-24 15:04:30|34096.31|34096.31|34096.31|34096.31|34096.31|34096.31|34096.31|34096.31|0
1645715080000|2022-02-24 15:04:40|34087.7|34087.7|34083.39|34083.39|34092|34092|34083.39|34083.39|0
1645715090000|2022-02-24 15:04:50|34070.47|34070.47|34074.78|34074.78|34079.08|34079.08|34070.47|34070.47|0
1645715100000|2022-02-24 15:05:00|34083.39|34083.39|34081.61|34081.61|34083.39|34083.39|34081.61|34081.61|0
1645715110000|2022-02-24 15:05:10|34079.84|34079.84|34079.84|34079.84|34079.84|34079.84|34071.22|34071.22|0
1645715120000|2022-02-24 15:05:20|34075.53|34075.53|34071.22|34071.22|34075.53|34075.53|34071.22|34071.22|0
1645715130000|2022-02-24 15:05:30|34069.44|34069.44|34066.64|34066.64|34075.26|34075.26|34065.89|34065.89|0
1645715140000|2022-02-24 15:05:40|34062.34|34062.34|34045.11|34045.11|34062.34|34062.34|34045.11|34045.11|0
1645715150000|2022-02-24 15:05:50|34046.89|34046.89|34064.11|34064.11|34064.11|34064.11|34046.89|34046.89|0
1645715160000|2022-02-24 15:06:00|34072.73|34072.73|34077.03|34077.03|34077.03|34077.03|34072.73|34072.73|0
1645715170000|2022-02-24 15:06:10|34081.34|34081.34|34089.2|34089.2|34089.2|34089.2|34064.11|34064.11|0
1645715180000|2022-02-24 15:06:20|34084.89|34084.89|34066.64|34066.64|34084.89|34084.89|34064.11|34064.11|0
1645715190000|2022-02-24 15:06:30|34045.11|34045.11|34051.95|34051.95|34051.95|34051.95|34039.03|34039.03|0
1645715200000|2022-02-24 15:06:40|34056.25|34056.25|34051.95|34051.95|34056.25|34056.25|34051.95|34051.95|0
1645715210000|2022-02-24 15:06:50|34050.17|34050.17|34048.39|34048.39|34050.17|34050.17|34039.78|34039.78|0
1645715220000|2022-02-24 15:07:00|34044.09|34044.09|34045.86|34045.86|34052.7|34052.7|34044.09|34044.09|0
1645715230000|2022-02-24 15:07:10|34050.17|34050.17|34052.7|34052.7|34052.7|34052.7|34048.39|34048.39|0
1645715240000|2022-02-24 15:07:20|34057|34057|34059.81|34059.81|34062.34|34062.34|34057|34057|0
1645715250000|2022-02-24 15:07:30|34064.11|34064.11|34072.73|34072.73|34072.73|34072.73|34064.11|34064.11|0
1645715260000|2022-02-24 15:07:40|34077.03|34077.03|34097.81|34097.81|34097.81|34097.81|34077.03|34077.03|0
1645715270000|2022-02-24 15:07:50|34096.04|34096.04|34098.57|34098.57|34098.57|34098.57|34094.26|34094.26|0
1645715280000|2022-02-24 15:08:00|34089.95|34089.95|34094.26|34094.26|34094.26|34094.26|34089.95|34089.95|0
1645715290000|2022-02-24 15:08:10|34085.65|34085.65|34081.34|34081.34|34089.95|34089.95|34081.34|34081.34|0
1645715300000|2022-02-24 15:08:20|34077.03|34077.03|34078.81|34078.81|34078.81|34078.81|34077.03|34077.03|0
1645715330000|2022-02-24 15:08:50|34065.89|34065.89|34057.28|34057.28|34065.89|34065.89|34057.28|34057.28|0
1645715350000|2022-02-24 15:09:10|34061.58|34061.58|34049.42|34049.42|34061.58|34061.58|34049.42|34049.42|0
1645715360000|2022-02-24 15:09:20|34053.72|34053.72|34058.03|34058.03|34058.03|34058.03|34049.42|34049.42|0
1645715380000|2022-02-24 15:09:40|34049.42|34049.42|34051.95|34051.95|34051.95|34051.95|34047.64|34047.64|0
1645715390000|2022-02-24 15:09:50|34047.64|34047.64|34015.72|34015.72|34047.64|34047.64|34015.72|34015.72|0
1645715400000|2022-02-24 15:10:00|34020.02|34020.02|34026.11|34026.11|34026.11|34026.11|34020.02|34020.02|0
1645715410000|2022-02-24 15:10:10|34030.41|34030.41|34030.41|34030.41|34030.41|34030.41|34030.41|34030.41|0
1645715420000|2022-02-24 15:10:20|34034.72|34034.72|34026.11|34026.11|34034.72|34034.72|34021.8|34021.8|0
1645715430000|2022-02-24 15:10:30|34021.8|34021.8|34030.41|34030.41|34030.41|34030.41|34021.8|34021.8|0
1645715440000|2022-02-24 15:10:40|34026.86|34026.86|34008.61|34008.61|34026.86|34026.86|34008.61|34008.61|0
1645715450000|2022-02-24 15:10:50|34004.3|34004.3|34010.39|34010.39|34013.94|34013.94|33995.69|33995.69|0
1645715460000|2022-02-24 15:11:00|34014.69|34014.69|34027.61|34027.61|34027.61|34027.61|34014.69|34014.69|0
1645715470000|2022-02-24 15:11:10|34019|34019|34019|34019|34019|34019|34019|34019|0
1645715490000|2022-02-24 15:11:30|34027.61|34027.61|34027.61|34027.61|34029.39|34029.39|34027.61|34027.61|0
1645715510000|2022-02-24 15:11:50|34025.83|34025.83|34017.22|34017.22|34025.83|34025.83|34017.22|34017.22|0
1645715520000|2022-02-24 15:12:00|34019|34019|34014.69|34014.69|34019|34019|34014.69|34014.69|0
1645715530000|2022-02-24 15:12:10|34019|34019|34023.3|34023.3|34023.3|34023.3|34019|34019|0
1645715540000|2022-02-24 15:12:20|34019|34019|34014.69|34014.69|34019|34019|34014.69|34014.69|0
1645715550000|2022-02-24 15:12:30|34010.39|34010.39|34010.39|34010.39|34010.39|34010.39|34010.39|34010.39|0
1645715560000|2022-02-24 15:12:40|34006.83|34006.83|33998.97|33998.97|34006.83|34006.83|33998.97|33998.97|0
1645715570000|2022-02-24 15:12:50|34003.28|34003.28|34003.28|34003.28|34003.28|34003.28|34003.28|34003.28|0
1645715580000|2022-02-24 15:13:00|34011.89|34011.89|34017.97|34017.97|34019.75|34019.75|34011.89|34011.89|0
1645715590000|2022-02-24 15:13:10|34009.36|34009.36|34005.05|34005.05|34009.36|34009.36|34005.05|34005.05|0
1645715600000|2022-02-24 15:13:20|34000.75|34000.75|34000.75|34000.75|34000.75|34000.75|34000.75|34000.75|0
1645715610000|2022-02-24 15:13:30|33996.44|33996.44|33981.74|33981.74|33996.44|33996.44|33981.74|33981.74|0
1645715620000|2022-02-24 15:13:40|33983.52|33983.52|33996.44|33996.44|33996.44|33996.44|33983.52|33983.52|0
1645715630000|2022-02-24 15:13:50|33992.13|33992.13|33990.36|33990.36|33992.13|33992.13|33990.36|33990.36|0
1645715640000|2022-02-24 15:14:00|33986.05|33986.05|33984.27|33984.27|33986.05|33986.05|33984.27|33984.27|0
1645715650000|2022-02-24 15:14:10|33992.89|33992.89|33985.3|33985.3|33992.89|33992.89|33979.97|33979.97|0
1645715660000|2022-02-24 15:14:20|33980.99|33980.99|33993.91|33993.91|33993.91|33993.91|33980.99|33980.99|0
1645715670000|2022-02-24 15:14:30|33998.22|33998.22|33989.61|33989.61|33998.22|33998.22|33985.3|33985.3|0
1645715680000|2022-02-24 15:14:40|33980.99|33980.99|33995.69|33995.69|33998.22|33998.22|33980.99|33980.99|0
1645715690000|2022-02-24 15:14:50|33999.24|33999.24|34003.55|34003.55|34003.55|34003.55|33999.24|33999.24|0
1645715700000|2022-02-24 15:15:00|33999.24|33999.24|33994.94|33994.94|34007.1|34007.1|33994.94|33994.94|0
1645715720000|2022-02-24 15:15:20|33999.24|33999.24|33999.24|33999.24|33999.24|33999.24|33999.24|33999.24|0
1645715740000|2022-02-24 15:15:40|33994.94|33994.94|33986.32|33986.32|33994.94|33994.94|33986.32|33986.32|0
1645715750000|2022-02-24 15:15:50|33980.24|33980.24|33960.48|33960.48|33980.24|33980.24|33956.93|33956.93|0
1645715760000|2022-02-24 15:16:00|33956.18|33956.18|33956.18|33956.18|33956.18|33956.18|33956.18|33956.18|0
1645715770000|2022-02-24 15:16:10|33960.48|33960.48|33956.18|33956.18|33960.48|33960.48|33956.18|33956.18|0
1645715780000|2022-02-24 15:16:20|33960.48|33960.48|33958.71|33958.71|33964.79|33964.79|33958.71|33958.71|0
1645715800000|2022-02-24 15:16:40|33954.4|33954.4|33946.54|33946.54|33954.4|33954.4|33946.54|33946.54|0
1645715810000|2022-02-24 15:16:50|33948.32|33948.32|33950.09|33950.09|33950.09|33950.09|33948.32|33948.32|0
1645715830000|2022-02-24 15:17:10|33963.01|33963.01|33963.01|33963.01|33963.01|33963.01|33963.01|33963.01|0
1645715840000|2022-02-24 15:17:20|33967.32|33967.32|33963.01|33963.01|33967.32|33967.32|33963.01|33963.01|0
1645715850000|2022-02-24 15:17:30|33954.4|33954.4|33958.71|33958.71|33958.71|33958.71|33954.4|33954.4|0
1645715860000|2022-02-24 15:17:40|33967.32|33967.32|33964.79|33964.79|33977.71|33977.71|33964.79|33964.79|0
1645715870000|2022-02-24 15:17:50|33969.1|33969.1|33963.01|33963.01|33969.1|33969.1|33950.09|33950.09|0
1645715880000|2022-02-24 15:18:00|33958.71|33958.71|33955.15|33955.15|33958.71|33958.71|33950.85|33950.85|0
1645715890000|2022-02-24 15:18:10|33946.54|33946.54|33946.54|33946.54|33946.54|33946.54|33946.54|33946.54|0
1645715900000|2022-02-24 15:18:20|33929.31|33929.31|33923.23|33923.23|33929.31|33929.31|33923.23|33923.23|0
1645715910000|2022-02-24 15:18:30|33927.54|33927.54|33918.92|33918.92|33927.54|33927.54|33910.31|33910.31|0
1645715920000|2022-02-24 15:18:40|33923.23|33923.23|33927.54|33927.54|33927.54|33927.54|33923.23|33923.23|0
1645715930000|2022-02-24 15:18:50|33936.15|33936.15|33944.76|33944.76|33944.76|33944.76|33936.15|33936.15|0
1645715940000|2022-02-24 15:19:00|33949.07|33949.07|33972.38|33972.38|33972.38|33972.38|33949.07|33949.07|0
1645715950000|2022-02-24 15:19:10|33976.69|33976.69|33970.6|33970.6|33976.69|33976.69|33970.6|33970.6|0
1645715960000|2022-02-24 15:19:20|33974.91|33974.91|33979.21|33979.21|33979.21|33979.21|33970.6|33970.6|0
1645715970000|2022-02-24 15:19:30|33970.6|33970.6|33966.3|33966.3|33970.6|33970.6|33966.3|33966.3|0
1645715980000|2022-02-24 15:19:40|33964.52|33964.52|33964.52|33964.52|33964.52|33964.52|33964.52|33964.52|0
1645715990000|2022-02-24 15:19:50|33960.21|33960.21|33960.21|33960.21|33960.21|33960.21|33960.21|33960.21|0
1645716000000|2022-02-24 15:20:00|33964.52|33964.52|33971.63|33971.63|33971.63|33971.63|33964.52|33964.52|0
1645716010000|2022-02-24 15:20:10|33967.32|33967.32|33967.32|33967.32|33967.32|33967.32|33967.32|33967.32|0
1645716020000|2022-02-24 15:20:20|33958.71|33958.71|33958.71|33958.71|33958.71|33958.71|33958.71|33958.71|0
1645716040000|2022-02-24 15:20:40|33950.09|33950.09|33950.09|33950.09|33950.09|33950.09|33950.09|33950.09|0
1645716050000|2022-02-24 15:20:50|33954.4|33954.4|33945.79|33945.79|33958.71|33958.71|33945.79|33945.79|0
1645716060000|2022-02-24 15:21:00|33954.4|33954.4|33976.96|33976.96|33976.96|33976.96|33954.4|33954.4|0
1645716070000|2022-02-24 15:21:10|33981.27|33981.27|33995.96|33995.96|33995.96|33995.96|33981.27|33981.27|0
1645716080000|2022-02-24 15:21:20|34001.29|34001.29|34031.44|34031.44|34031.44|34031.44|34001.29|34001.29|0
1645716090000|2022-02-24 15:21:30|34038.55|34038.55|34046.14|34046.14|34053.24|34053.24|34038.55|34038.55|0
1645716110000|2022-02-24 15:21:50|34037.52|34037.52|34049.69|34049.69|34049.69|34049.69|34037.52|34037.52|0
1645716120000|2022-02-24 15:22:00|34051.47|34051.47|34049.69|34049.69|34055.77|34055.77|34049.69|34049.69|0
1645716130000|2022-02-24 15:22:10|34045.38|34045.38|34028.91|34028.91|34045.38|34045.38|34028.91|34028.91|0
1645716140000|2022-02-24 15:22:20|34027.13|34027.13|34018.52|34018.52|34040.05|34040.05|34018.52|34018.52|0
1645716150000|2022-02-24 15:22:30|34016.74|34016.74|34031.44|34031.44|34034.99|34034.99|34014.96|34014.96|0
1645716160000|2022-02-24 15:22:40|34022.83|34022.83|34014.21|34014.21|34022.83|34022.83|34014.21|34014.21|0
1645716170000|2022-02-24 15:22:50|34012.44|34012.44|33985.57|33985.57|34012.44|34012.44|33985.57|33985.57|0
1645716180000|2022-02-24 15:23:00|33972.65|33972.65|33972.65|33972.65|33981.27|33981.27|33959.73|33959.73|0
1645716190000|2022-02-24 15:23:10|33968.35|33968.35|33951.87|33951.87|33968.35|33968.35|33951.87|33951.87|0
1645716200000|2022-02-24 15:23:20|33943.26|33943.26|33937.93|33937.93|33943.26|33943.26|33937.93|33937.93|0
1645716210000|2022-02-24 15:23:30|33942.23|33942.23|33931.84|33931.84|33942.23|33942.23|33931.84|33931.84|0
1645716220000|2022-02-24 15:23:40|33940.46|33940.46|33902.45|33902.45|33940.46|33940.46|33902.45|33902.45|0
1645716230000|2022-02-24 15:23:50|33904.23|33904.23|33899.92|33899.92|33914.62|33914.62|33896.37|33896.37|0
1645716240000|2022-02-24 15:24:00|33895.61|33895.61|33893.84|33893.84|33899.92|33899.92|33891.31|33891.31|0
1645716250000|2022-02-24 15:24:10|33895.61|33895.61|33881.67|33881.67|33895.61|33895.61|33881.67|33881.67|0
1645716260000|2022-02-24 15:24:20|33871.28|33871.28|33863.42|33863.42|33875.59|33875.59|33859.11|33859.11|0
1645716270000|2022-02-24 15:24:30|33872.03|33872.03|33872.03|33872.03|33872.03|33872.03|33867.73|33867.73|0
1645716280000|2022-02-24 15:24:40|33889.26|33889.26|33919.68|33919.68|33919.68|33919.68|33889.26|33889.26|0
1645716290000|2022-02-24 15:24:50|33923.98|33923.98|33922.21|33922.21|33923.98|33923.98|33909.29|33909.29|0
1645716300000|2022-02-24 15:25:00|33909.29|33909.29|33922.21|33922.21|33922.21|33922.21|33909.29|33909.29|0
1645716310000|2022-02-24 15:25:10|33917.9|33917.9|33913.59|33913.59|33922.21|33922.21|33913.59|33913.59|0
1645716320000|2022-02-24 15:25:20|33909.29|33909.29|33897.87|33897.87|33913.59|33913.59|33897.87|33897.87|0
1645716330000|2022-02-24 15:25:30|33902.18|33902.18|33887.48|33887.48|33902.18|33902.18|33887.48|33887.48|0
1645716340000|2022-02-24 15:25:40|33883.17|33883.17|33891.79|33891.79|33891.79|33891.79|33883.17|33883.17|0
1645716350000|2022-02-24 15:25:50|33878.87|33878.87|33881.4|33881.4|33883.17|33883.17|33872.78|33872.78|0
1645716360000|2022-02-24 15:26:00|33883.17|33883.17|33868.48|33868.48|33883.17|33883.17|33868.48|33868.48|0
1645716370000|2022-02-24 15:26:10|33864.17|33864.17|33843.39|33843.39|33864.17|33864.17|33843.39|33843.39|0
1645716380000|2022-02-24 15:26:20|33847.7|33847.7|33844.14|33844.14|33847.7|33847.7|33841.61|33841.61|0
1645716390000|2022-02-24 15:26:30|33848.45|33848.45|33858.09|33858.09|33858.09|33858.09|33848.45|33848.45|0
1645716400000|2022-02-24 15:26:40|33845.17|33845.17|33853.78|33853.78|33858.09|33858.09|33845.17|33845.17|0
1645716410000|2022-02-24 15:26:50|33849.47|33849.47|33848.45|33848.45|33853.78|33853.78|33839.84|33839.84|0
1645716420000|2022-02-24 15:27:00|33850.23|33850.23|33854.53|33854.53|33854.53|33854.53|33846.67|33846.67|0
1645716430000|2022-02-24 15:27:10|33871.76|33871.76|33867.45|33867.45|33871.76|33871.76|33867.45|33867.45|0
1645716440000|2022-02-24 15:27:20|33863.15|33863.15|33852.76|33852.76|33863.15|33863.15|33852.76|33852.76|0
1645716460000|2022-02-24 15:27:40|33861.37|33861.37|33861.37|33861.37|33861.37|33861.37|33861.37|33861.37|0
1645716470000|2022-02-24 15:27:50|33857.06|33857.06|33857.06|33857.06|33858.84|33858.84|33857.06|33857.06|0
1645716480000|2022-02-24 15:28:00|33852.76|33852.76|33874.29|33874.29|33874.29|33874.29|33852.76|33852.76|0
1645716490000|2022-02-24 15:28:10|33865.68|33865.68|33864.92|33864.92|33874.29|33874.29|33861.37|33861.37|0
1645716500000|2022-02-24 15:28:20|33873.54|33873.54|33873.54|33873.54|33873.54|33873.54|33873.54|33873.54|0
1645716510000|2022-02-24 15:28:30|33869.23|33869.23|33886.46|33886.46|33886.46|33886.46|33869.23|33869.23|0
1645716520000|2022-02-24 15:28:40|33882.15|33882.15|33877.84|33877.84|33882.15|33882.15|33877.84|33877.84|0
1645716530000|2022-02-24 15:28:50|33882.15|33882.15|33882.15|33882.15|33882.15|33882.15|33882.15|33882.15|0
1645716540000|2022-02-24 15:29:00|33886.46|33886.46|33880.37|33880.37|33886.46|33886.46|33876.07|33876.07|0
1645716550000|2022-02-24 15:29:10|33871.76|33871.76|33853.78|33853.78|33871.76|33871.76|33849.47|33849.47|0
1645716560000|2022-02-24 15:29:20|33858.09|33858.09|33840.86|33840.86|33858.09|33858.09|33836.56|33836.56|0
1645716570000|2022-02-24 15:29:30|33845.17|33845.17|33832.25|33832.25|33845.17|33845.17|33827.94|33827.94|0
1645716580000|2022-02-24 15:29:40|33830.47|33830.47|33820.08|33820.08|33830.47|33830.47|33820.08|33820.08|0
1645716590000|2022-02-24 15:29:50|33824.39|33824.39|33815.77|33815.77|33824.39|33824.39|33814|33814|0
1645716600000|2022-02-24 15:30:00|33814|33814|33812.22|33812.22|33814|33814|33812.22|33812.22|0
1645716610000|2022-02-24 15:30:10|33810.44|33810.44|33795.75|33795.75|33810.44|33810.44|33787.13|33787.13|0
1645716620000|2022-02-24 15:30:20|33800.05|33800.05|33800.05|33800.05|33800.05|33800.05|33798.28|33798.28|0
1645716630000|2022-02-24 15:30:30|33798.28|33798.28|33768.88|33768.88|33798.28|33798.28|33764.58|33764.58|0
1645716640000|2022-02-24 15:30:40|33764.58|33764.58|33769.63|33769.63|33773.19|33773.19|33764.58|33764.58|0
1645716650000|2022-02-24 15:30:50|33765.33|33765.33|33754.94|33754.94|33765.33|33765.33|33751.38|33751.38|0
1645716660000|2022-02-24 15:31:00|33756.72|33756.72|33767.11|33767.11|33768.88|33768.88|33756.72|33756.72|0
1645716670000|2022-02-24 15:31:10|33762.8|33762.8|33746.33|33746.33|33762.8|33762.8|33741.27|33741.27|0
1645716680000|2022-02-24 15:31:20|33750.63|33750.63|33750.63|33750.63|33750.63|33750.63|33750.63|33750.63|0
1645716690000|2022-02-24 15:31:30|33754.94|33754.94|33742.77|33742.77|33754.94|33754.94|33742.77|33742.77|0
1645716700000|2022-02-24 15:31:40|33751.38|33751.38|33769.63|33769.63|33769.63|33769.63|33751.38|33751.38|0
1645716710000|2022-02-24 15:31:50|33761.02|33761.02|33771.41|33771.41|33771.41|33771.41|33761.02|33761.02|0
1645716720000|2022-02-24 15:32:00|33788.64|33788.64|33816.53|33816.53|33816.53|33816.53|33788.64|33788.64|0
1645716730000|2022-02-24 15:32:10|33820.83|33820.83|33806.14|33806.14|33820.83|33820.83|33806.14|33806.14|0
1645716740000|2022-02-24 15:32:20|33810.44|33810.44|33793.22|33793.22|33810.44|33810.44|33791.44|33791.44|0
1645716750000|2022-02-24 15:32:30|33791.44|33791.44|33791.44|33791.44|33791.44|33791.44|33791.44|33791.44|0
1645716760000|2022-02-24 15:32:40|33793.22|33793.22|33782.83|33782.83|33793.22|33793.22|33782.83|33782.83|0
1645716770000|2022-02-24 15:32:50|33787.13|33787.13|33783.58|33783.58|33791.44|33791.44|33782.83|33782.83|0
1645716780000|2022-02-24 15:33:00|33792.19|33792.19|33787.89|33787.89|33792.19|33792.19|33787.89|33787.89|0
1645716790000|2022-02-24 15:33:10|33792.19|33792.19|33792.19|33792.19|33796.5|33796.5|33787.89|33787.89|0
1645716800000|2022-02-24 15:33:20|33796.5|33796.5|33800.81|33800.81|33800.81|33800.81|33792.19|33792.19|0
1645716810000|2022-02-24 15:33:30|33806.14|33806.14|33812.97|33812.97|33812.97|33812.97|33806.14|33806.14|0
1645716820000|2022-02-24 15:33:40|33808.67|33808.67|33808.67|33808.67|33808.67|33808.67|33808.67|33808.67|0
1645716830000|2022-02-24 15:33:50|33817.28|33817.28|33833.75|33833.75|33833.75|33833.75|33812.97|33812.97|0
1645716850000|2022-02-24 15:34:10|33816.53|33816.53|33829.45|33829.45|33829.45|33829.45|33808.67|33808.67|0
1645716860000|2022-02-24 15:34:20|33833.75|33833.75|33829.45|33829.45|33833.75|33833.75|33829.45|33829.45|0
1645716870000|2022-02-24 15:34:30|33833.75|33833.75|33829.45|33829.45|33833.75|33833.75|33820.83|33820.83|0
1645716900000|2022-02-24 15:35:00|33820.83|33820.83|33818.3|33818.3|33820.83|33820.83|33814.75|33814.75|0
1645716910000|2022-02-24 15:35:10|33814|33814|33814|33814|33814|33814|33814|33814|0
1645716920000|2022-02-24 15:35:20|33809.69|33809.69|33783.58|33783.58|33809.69|33809.69|33783.58|33783.58|0
1645716930000|2022-02-24 15:35:30|33781.8|33781.8|33777.5|33777.5|33781.8|33781.8|33777.5|33777.5|0
1645716940000|2022-02-24 15:35:40|33775.72|33775.72|33775.72|33775.72|33775.72|33775.72|33775.72|33775.72|0
1645716960000|2022-02-24 15:36:00|33780.02|33780.02|33781.8|33781.8|33783.58|33783.58|33780.02|33780.02|0
1645716970000|2022-02-24 15:36:10|33777.5|33777.5|33771.41|33771.41|33777.5|33777.5|33771.41|33771.41|0
1645716980000|2022-02-24 15:36:20|33767.11|33767.11|33767.11|33767.11|33767.11|33767.11|33767.11|33767.11|0
1645717000000|2022-02-24 15:36:40|33765.33|33765.33|33755.69|33755.69|33765.33|33765.33|33751.38|33751.38|0
1645717010000|2022-02-24 15:36:50|33757.47|33757.47|33767.86|33767.86|33767.86|33767.86|33757.47|33757.47|0
1645717020000|2022-02-24 15:37:00|33769.63|33769.63|33763.55|33763.55|33773.94|33773.94|33763.55|33763.55|0
1645717030000|2022-02-24 15:37:10|33767.86|33767.86|33765.33|33765.33|33771.41|33771.41|33765.33|33765.33|0
1645717040000|2022-02-24 15:37:20|33769.63|33769.63|33769.63|33769.63|33769.63|33769.63|33769.63|33769.63|0
1645717050000|2022-02-24 15:37:30|33765.33|33765.33|33754.94|33754.94|33765.33|33765.33|33754.94|33754.94|0
1645717060000|2022-02-24 15:37:40|33756.72|33756.72|33754.94|33754.94|33756.72|33756.72|33754.94|33754.94|0
1645717070000|2022-02-24 15:37:50|33753.16|33753.16|33757.47|33757.47|33757.47|33757.47|33753.16|33753.16|0
1645717080000|2022-02-24 15:38:00|33748.85|33748.85|33756.72|33756.72|33761.02|33761.02|33744.55|33744.55|0
1645717090000|2022-02-24 15:38:10|33754.94|33754.94|33761.02|33761.02|33761.02|33761.02|33746.33|33746.33|0
1645717100000|2022-02-24 15:38:20|33759.24|33759.24|33767.86|33767.86|33773.94|33773.94|33759.24|33759.24|0
1645717110000|2022-02-24 15:38:30|33754.94|33754.94|33744.55|33744.55|33754.94|33754.94|33744.55|33744.55|0
1645717120000|2022-02-24 15:38:40|33742.77|33742.77|33742.77|33742.77|33742.77|33742.77|33739.22|33739.22|0
1645717130000|2022-02-24 15:38:50|33738.46|33738.46|33736.69|33736.69|33751.38|33751.38|33736.69|33736.69|0
1645717140000|2022-02-24 15:39:00|33734.91|33734.91|33717.68|33717.68|33734.91|33734.91|33717.68|33717.68|0
1645717150000|2022-02-24 15:39:10|33713.38|33713.38|33690.07|33690.07|33715.91|33715.91|33690.07|33690.07|0
1645717160000|2022-02-24 15:39:20|33694.37|33694.37|33698.68|33698.68|33698.68|33698.68|33694.37|33694.37|0
1645717170000|2022-02-24 15:39:30|33694.37|33694.37|33698.68|33698.68|33698.68|33698.68|33690.07|33690.07|0
1645717180000|2022-02-24 15:39:40|33694.37|33694.37|33708.32|33708.32|33708.32|33708.32|33692.6|33692.6|0
1645717190000|2022-02-24 15:39:50|33706.54|33706.54|33710.1|33710.1|33710.1|33710.1|33704.76|33704.76|0
1645717200000|2022-02-24 15:40:00|33701.48|33701.48|33685.01|33685.01|33705.79|33705.79|33683.23|33683.23|0
1645717210000|2022-02-24 15:40:10|33676.4|33676.4|33662.45|33662.45|33682.48|33682.48|33659.92|33659.92|0
1645717220000|2022-02-24 15:40:20|33653.84|33653.84|33659.92|33659.92|33664.23|33664.23|33652.06|33652.06|0
1645717230000|2022-02-24 15:40:30|33664.23|33664.23|33679.68|33679.68|33679.68|33679.68|33664.23|33664.23|0
1645717240000|2022-02-24 15:40:40|33683.23|33683.23|33683.23|33683.23|33683.23|33683.23|33683.23|33683.23|0
1645717250000|2022-02-24 15:40:50|33685.01|33685.01|33685.01|33685.01|33685.01|33685.01|33685.01|33685.01|0
1645717260000|2022-02-24 15:41:00|33702.24|33702.24|33693.62|33693.62|33702.24|33702.24|33693.62|33693.62|0
1645717280000|2022-02-24 15:41:20|33697.93|33697.93|33697.93|33697.93|33697.93|33697.93|33697.93|33697.93|0
1645717300000|2022-02-24 15:41:40|33696.15|33696.15|33696.15|33696.15|33696.15|33696.15|33696.15|33696.15|0
1645717310000|2022-02-24 15:41:50|33694.37|33694.37|33710.1|33710.1|33710.1|33710.1|33694.37|33694.37|0
1645717320000|2022-02-24 15:42:00|33714.4|33714.4|33727.32|33727.32|33727.32|33727.32|33714.4|33714.4|0
1645717330000|2022-02-24 15:42:10|33731.63|33731.63|33706.54|33706.54|33731.63|33731.63|33706.54|33706.54|0
1645717340000|2022-02-24 15:42:20|33715.15|33715.15|33712.63|33712.63|33716.93|33716.93|33712.63|33712.63|0
1645717350000|2022-02-24 15:42:30|33709.07|33709.07|33719.46|33719.46|33719.46|33719.46|33709.07|33709.07|0
1645717360000|2022-02-24 15:42:40|33728.07|33728.07|33738.46|33738.46|33738.46|33738.46|33728.07|33728.07|0
1645717370000|2022-02-24 15:42:50|33742.02|33742.02|33754.94|33754.94|33754.94|33754.94|33742.02|33742.02|0
1645717380000|2022-02-24 15:43:00|33756.72|33756.72|33756.72|33756.72|33756.72|33756.72|33756.72|33756.72|0
1645717390000|2022-02-24 15:43:10|33765.33|33765.33|33765.33|33765.33|33765.33|33765.33|33765.33|33765.33|0
1645717400000|2022-02-24 15:43:20|33761.77|33761.77|33770.39|33770.39|33770.39|33770.39|33761.77|33761.77|0
1645717410000|2022-02-24 15:43:30|33766.08|33766.08|33761.77|33761.77|33767.86|33767.86|33761.77|33761.77|0
1645717420000|2022-02-24 15:43:40|33770.39|33770.39|33773.94|33773.94|33773.94|33773.94|33761.77|33761.77|0
1645717430000|2022-02-24 15:43:50|33778.25|33778.25|33778.25|33778.25|33778.25|33778.25|33778.25|33778.25|0
1645717460000|2022-02-24 15:44:20|33769.63|33769.63|33765.33|33765.33|33769.63|33769.63|33765.33|33765.33|0
1645717470000|2022-02-24 15:44:30|33761.02|33761.02|33761.02|33761.02|33761.02|33761.02|33761.02|33761.02|0
1645717480000|2022-02-24 15:44:40|33757.47|33757.47|33757.47|33757.47|33757.47|33757.47|33757.47|33757.47|0
1645717490000|2022-02-24 15:44:50|33753.16|33753.16|33753.16|33753.16|33753.16|33753.16|33753.16|33753.16|0
1645717500000|2022-02-24 15:45:00|33754.94|33754.94|33777.5|33777.5|33777.5|33777.5|33754.94|33754.94|0
1645717510000|2022-02-24 15:45:10|33786.11|33786.11|33781.8|33781.8|33787.89|33787.89|33781.8|33781.8|0
1645717520000|2022-02-24 15:45:20|33773.19|33773.19|33771.41|33771.41|33773.19|33773.19|33771.41|33771.41|0
1645717530000|2022-02-24 15:45:30|33767.86|33767.86|33764.3|33764.3|33769.63|33769.63|33764.3|33764.3|0
1645717540000|2022-02-24 15:45:40|33760|33760|33754.67|33754.67|33760|33760|33746.05|33746.05|0
1645717550000|2022-02-24 15:45:50|33763.28|33763.28|33763.28|33763.28|33766.83|33766.83|33763.28|33763.28|0
1645717560000|2022-02-24 15:46:00|33766.83|33766.83|33766.08|33766.08|33766.83|33766.83|33762.53|33762.53|0
1645717570000|2022-02-24 15:46:10|33764.3|33764.3|33772.92|33772.92|33772.92|33772.92|33764.3|33764.3|0
1645717580000|2022-02-24 15:46:20|33768.61|33768.61|33772.92|33772.92|33772.92|33772.92|33768.61|33768.61|0
1645717590000|2022-02-24 15:46:30|33764.3|33764.3|33764.3|33764.3|33764.3|33764.3|33760|33760|0
1645717600000|2022-02-24 15:46:40|33766.08|33766.08|33769.63|33769.63|33769.63|33769.63|33761.02|33761.02|0
1645717610000|2022-02-24 15:46:50|33771.41|33771.41|33794.72|33794.72|33803.33|33803.33|33771.41|33771.41|0
1645717620000|2022-02-24 15:47:00|33798.28|33798.28|33786.86|33786.86|33798.28|33798.28|33778.25|33778.25|0
1645717630000|2022-02-24 15:47:10|33773.94|33773.94|33764.3|33764.3|33773.94|33773.94|33755.69|33755.69|0
1645717640000|2022-02-24 15:47:20|33755.69|33755.69|33753.91|33753.91|33755.69|33755.69|33745.3|33745.3|0
1645717650000|2022-02-24 15:47:30|33755.69|33755.69|33759.24|33759.24|33759.24|33759.24|33751.38|33751.38|0
1645717660000|2022-02-24 15:47:40|33763.55|33763.55|33763.55|33763.55|33763.55|33763.55|33763.55|33763.55|0
1645717670000|2022-02-24 15:47:50|33765.33|33765.33|33765.33|33765.33|33765.33|33765.33|33765.33|33765.33|0
1645717680000|2022-02-24 15:48:00|33763.55|33763.55|33769.63|33769.63|33769.63|33769.63|33763.55|33763.55|0
1645717690000|2022-02-24 15:48:10|33771.41|33771.41|33775.72|33775.72|33777.5|33777.5|33771.41|33771.41|0
1645717700000|2022-02-24 15:48:20|33780.02|33780.02|33782.55|33782.55|33784.33|33784.33|33780.02|33780.02|0
1645717710000|2022-02-24 15:48:30|33787.89|33787.89|33787.89|33787.89|33787.89|33787.89|33786.11|33786.11|0
1645717720000|2022-02-24 15:48:40|33786.11|33786.11|33786.11|33786.11|33786.11|33786.11|33786.11|33786.11|0
1645717730000|2022-02-24 15:48:50|33794.72|33794.72|33811.2|33811.2|33811.2|33811.2|33794.72|33794.72|0
1645717740000|2022-02-24 15:49:00|33809.42|33809.42|33800.81|33800.81|33809.42|33809.42|33800.81|33800.81|0
1645717750000|2022-02-24 15:49:10|33802.58|33802.58|33817.28|33817.28|33817.28|33817.28|33802.58|33802.58|0
1645717780000|2022-02-24 15:49:40|33820.83|33820.83|33820.83|33820.83|33820.83|33820.83|33820.83|33820.83|0
1645717790000|2022-02-24 15:49:50|33816.53|33816.53|33807.91|33807.91|33816.53|33816.53|33799.3|33799.3|0
1645717800000|2022-02-24 15:50:00|33802.58|33802.58|33786.11|33786.11|33802.58|33802.58|33786.11|33786.11|0
1645717810000|2022-02-24 15:50:10|33794.72|33794.72|33771.41|33771.41|33794.72|33794.72|33771.41|33771.41|0
1645717820000|2022-02-24 15:50:20|33775.72|33775.72|33780.02|33780.02|33780.02|33780.02|33775.72|33775.72|0
1645717830000|2022-02-24 15:50:30|33784.33|33784.33|33780.02|33780.02|33784.33|33784.33|33778.25|33778.25|0
1645717840000|2022-02-24 15:50:40|33781.8|33781.8|33791.17|33791.17|33791.17|33791.17|33781.8|33781.8|0
1645717850000|2022-02-24 15:50:50|33795.47|33795.47|33824.11|33824.11|33824.11|33824.11|33795.47|33795.47|0
1645717860000|2022-02-24 15:51:00|33819.81|33819.81|33819.81|33819.81|33819.81|33819.81|33819.81|33819.81|0
1645717880000|2022-02-24 15:51:20|33815.5|33815.5|33815.5|33815.5|33815.5|33815.5|33815.5|33815.5|0
1645717890000|2022-02-24 15:51:30|33811.2|33811.2|33811.2|33811.2|33811.2|33811.2|33811.2|33811.2|0
1645717900000|2022-02-24 15:51:40|33815.5|33815.5|33815.5|33815.5|33815.5|33815.5|33815.5|33815.5|0
1645717910000|2022-02-24 15:51:50|33819.81|33819.81|33819.81|33819.81|33819.81|33819.81|33819.81|33819.81|0
1645717920000|2022-02-24 15:52:00|33815.5|33815.5|33817.28|33817.28|33819.06|33819.06|33815.5|33815.5|0
1645717930000|2022-02-24 15:52:10|33811.2|33811.2|33813.72|33813.72|33818.03|33818.03|33801.56|33801.56|0
1645717960000|2022-02-24 15:52:40|33809.42|33809.42|33800.81|33800.81|33809.42|33809.42|33800.81|33800.81|0
1645717970000|2022-02-24 15:52:50|33792.19|33792.19|33788.64|33788.64|33792.94|33792.94|33780.02|33780.02|0
1645717980000|2022-02-24 15:53:00|33780.02|33780.02|33784.33|33784.33|33784.33|33784.33|33780.02|33780.02|0
1645718000000|2022-02-24 15:53:20|33786.11|33786.11|33777.5|33777.5|33786.11|33786.11|33777.5|33777.5|0
1645718010000|2022-02-24 15:53:30|33781.8|33781.8|33779.27|33779.27|33783.58|33783.58|33779.27|33779.27|0
1645718020000|2022-02-24 15:53:40|33781.05|33781.05|33793.97|33793.97|33793.97|33793.97|33781.05|33781.05|0
1645718030000|2022-02-24 15:53:50|33789.66|33789.66|33793.97|33793.97|33793.97|33793.97|33789.66|33789.66|0
1645718040000|2022-02-24 15:54:00|33785.36|33785.36|33793.22|33793.22|33793.22|33793.22|33784.6|33784.6|0
1645718050000|2022-02-24 15:54:10|33784.6|33784.6|33788.91|33788.91|33793.22|33793.22|33784.6|33784.6|0
1645718060000|2022-02-24 15:54:20|33785.36|33785.36|33770.66|33770.66|33785.36|33785.36|33770.66|33770.66|0
1645718070000|2022-02-24 15:54:30|33779.27|33779.27|33779.27|33779.27|33779.27|33779.27|33779.27|33779.27|0
1645718090000|2022-02-24 15:54:50|33782.83|33782.83|33783.58|33783.58|33783.58|33783.58|33779.27|33779.27|0
1645718100000|2022-02-24 15:55:00|33785.36|33785.36|33791.44|33791.44|33795.75|33795.75|33785.36|33785.36|0
1645718110000|2022-02-24 15:55:10|33789.66|33789.66|33797.52|33797.52|33797.52|33797.52|33789.66|33789.66|0
1645718120000|2022-02-24 15:55:20|33803.61|33803.61|33809.69|33809.69|33822.61|33822.61|33803.61|33803.61|0
1645718130000|2022-02-24 15:55:30|33807.91|33807.91|33814|33814|33816.53|33816.53|33803.61|33803.61|0
1645718140000|2022-02-24 15:55:40|33809.69|33809.69|33806.14|33806.14|33809.69|33809.69|33801.83|33801.83|0
1645718160000|2022-02-24 15:56:00|33807.91|33807.91|33806.14|33806.14|33807.91|33807.91|33800.81|33800.81|0
1645718170000|2022-02-24 15:56:10|33804.36|33804.36|33804.36|33804.36|33804.36|33804.36|33804.36|33804.36|0
1645718180000|2022-02-24 15:56:20|33808.67|33808.67|33808.67|33808.67|33808.67|33808.67|33808.67|33808.67|0
1645718200000|2022-02-24 15:56:40|33812.97|33812.97|33808.67|33808.67|33812.97|33812.97|33808.67|33808.67|0
1645718210000|2022-02-24 15:56:50|33812.97|33812.97|33808.67|33808.67|33812.97|33812.97|33808.67|33808.67|0
1645718220000|2022-02-24 15:57:00|33810.44|33810.44|33812.97|33812.97|33812.97|33812.97|33808.67|33808.67|0
1645718230000|2022-02-24 15:57:10|33821.59|33821.59|33833.75|33833.75|33833.75|33833.75|33821.59|33821.59|0
1645718250000|2022-02-24 15:57:30|33837.31|33837.31|33821.59|33821.59|33837.31|33837.31|33821.59|33821.59|0
1645718260000|2022-02-24 15:57:40|33823.36|33823.36|33797.52|33797.52|33823.36|33823.36|33797.52|33797.52|0
1645718270000|2022-02-24 15:57:50|33793.97|33793.97|33763.82|33763.82|33793.97|33793.97|33763.82|33763.82|0
1645718280000|2022-02-24 15:58:00|33762.05|33762.05|33753.43|33753.43|33770.66|33770.66|33753.43|33753.43|0
1645718290000|2022-02-24 15:58:10|33744.82|33744.82|33751.66|33751.66|33753.43|33753.43|33744.82|33744.82|0
1645718300000|2022-02-24 15:58:20|33755.96|33755.96|33755.96|33755.96|33755.96|33755.96|33755.96|33755.96|0
1645718310000|2022-02-24 15:58:30|33754.19|33754.19|33754.19|33754.19|33754.19|33754.19|33754.19|33754.19|0
1645718320000|2022-02-24 15:58:40|33758.49|33758.49|33762.8|33762.8|33762.8|33762.8|33758.49|33758.49|0
1645718330000|2022-02-24 15:58:50|33767.11|33767.11|33767.11|33767.11|33767.11|33767.11|33767.11|33767.11|0
1645718340000|2022-02-24 15:59:00|33758.49|33758.49|33758.49|33758.49|33758.49|33758.49|33758.49|33758.49|0
1645718350000|2022-02-24 15:59:10|33762.8|33762.8|33762.8|33762.8|33762.8|33762.8|33762.8|33762.8|0
1645718360000|2022-02-24 15:59:20|33767.11|33767.11|33767.11|33767.11|33767.11|33767.11|33767.11|33767.11|0
1645718370000|2022-02-24 15:59:30|33763.55|33763.55|33751.38|33751.38|33763.55|33763.55|33747.08|33747.08|0
1645718380000|2022-02-24 15:59:40|33753.16|33753.16|33753.16|33753.16|33753.16|33753.16|33753.16|33753.16|0
1645718390000|2022-02-24 15:59:50|33744.55|33744.55|33746.33|33746.33|33746.33|33746.33|33744.55|33744.55|0
1645718400000|2022-02-24 16:00:00|33744.55|33744.55|33748.85|33748.85|33748.85|33748.85|33744.55|33744.55|0
1645718410000|2022-02-24 16:00:10|33740.24|33740.24|33718.44|33718.44|33740.24|33740.24|33718.44|33718.44|0
1645718420000|2022-02-24 16:00:20|33720.21|33720.21|33721.99|33721.99|33721.99|33721.99|33720.21|33720.21|0
1645718430000|2022-02-24 16:00:30|33713.38|33713.38|33709.07|33709.07|33713.38|33713.38|33709.07|33709.07|0
1645718440000|2022-02-24 16:00:40|33713.38|33713.38|33728.07|33728.07|33728.07|33728.07|33713.38|33713.38|0
1645718450000|2022-02-24 16:00:50|33724.52|33724.52|33713.38|33713.38|33726.3|33726.3|33713.38|33713.38|0
1645718460000|2022-02-24 16:01:00|33717.68|33717.68|33716.93|33716.93|33719.46|33719.46|33716.93|33716.93|0
1645718470000|2022-02-24 16:01:10|33721.24|33721.24|33721.24|33721.24|33725.54|33725.54|33721.24|33721.24|0
1645718480000|2022-02-24 16:01:20|33723.02|33723.02|33727.32|33727.32|33731.63|33731.63|33723.02|33723.02|0
1645718490000|2022-02-24 16:01:30|33731.63|33731.63|33718.71|33718.71|33731.63|33731.63|33718.71|33718.71|0
1645718520000|2022-02-24 16:02:00|33710.1|33710.1|33710.1|33710.1|33710.1|33710.1|33710.1|33710.1|0
1645718530000|2022-02-24 16:02:10|33705.79|33705.79|33696.15|33696.15|33705.79|33705.79|33696.15|33696.15|0
1645718540000|2022-02-24 16:02:20|33700.46|33700.46|33696.9|33696.9|33700.46|33700.46|33696.9|33696.9|0
1645718550000|2022-02-24 16:02:30|33692.6|33692.6|33692.6|33692.6|33692.6|33692.6|33692.6|33692.6|0
1645718560000|2022-02-24 16:02:40|33683.98|33683.98|33675.37|33675.37|33683.98|33683.98|33675.37|33675.37|0
1645718570000|2022-02-24 16:02:50|33673.59|33673.59|33669.29|33669.29|33673.59|33673.59|33669.29|33669.29|0
1645718580000|2022-02-24 16:03:00|33671.06|33671.06|33675.37|33675.37|33675.37|33675.37|33671.06|33671.06|0
1645718590000|2022-02-24 16:03:10|33666.76|33666.76|33671.06|33671.06|33671.06|33671.06|33666.76|33666.76|0
1645718600000|2022-02-24 16:03:20|33669.29|33669.29|33669.29|33669.29|33669.29|33669.29|33669.29|33669.29|0
1645718610000|2022-02-24 16:03:30|33667.51|33667.51|33667.51|33667.51|33667.51|33667.51|33667.51|33667.51|0
1645718620000|2022-02-24 16:03:40|33658.9|33658.9|33657.12|33657.12|33663.2|33663.2|33657.12|33657.12|0
1645718630000|2022-02-24 16:03:50|33652.81|33652.81|33652.81|33652.81|33652.81|33652.81|33652.81|33652.81|0
1645718640000|2022-02-24 16:04:00|33648.51|33648.51|33646.73|33646.73|33648.51|33648.51|33646.73|33646.73|0
1645718650000|2022-02-24 16:04:10|33642.42|33642.42|33614.81|33614.81|33642.42|33642.42|33614.81|33614.81|0
1645718660000|2022-02-24 16:04:20|33623.42|33623.42|33619.11|33619.11|33623.42|33623.42|33619.11|33619.11|0
1645718680000|2022-02-24 16:04:40|33623.42|33623.42|33632.03|33632.03|33632.03|33632.03|33623.42|33623.42|0
1645718690000|2022-02-24 16:04:50|33630.26|33630.26|33630.26|33630.26|33630.26|33630.26|33630.26|33630.26|0
1645718700000|2022-02-24 16:05:00|33625.95|33625.95|33628.48|33628.48|33628.48|33628.48|33624.17|33624.17|0
1645718710000|2022-02-24 16:05:10|33624.17|33624.17|33624.17|33624.17|33624.17|33624.17|33619.87|33619.87|0
1645718720000|2022-02-24 16:05:20|33628.48|33628.48|33619.87|33619.87|33628.48|33628.48|33619.87|33619.87|0
1645718730000|2022-02-24 16:05:30|33624.17|33624.17|33624.17|33624.17|33624.17|33624.17|33620.62|33620.62|0
1645718740000|2022-02-24 16:05:40|33628.48|33628.48|33626.7|33626.7|33628.48|33628.48|33626.7|33626.7|0
1645718750000|2022-02-24 16:05:50|33622.4|33622.4|33624.92|33624.92|33624.92|33624.92|33620.62|33620.62|0
1645718760000|2022-02-24 16:06:00|33628.48|33628.48|33628.48|33628.48|33628.48|33628.48|33616.31|33616.31|0
1645718770000|2022-02-24 16:06:10|33624.17|33624.17|33632.03|33632.03|33632.03|33632.03|33618.09|33618.09|0
1645718780000|2022-02-24 16:06:20|33636.34|33636.34|33627.73|33627.73|33636.34|33636.34|33627.73|33627.73|0
1645718790000|2022-02-24 16:06:30|33623.42|33623.42|33625.2|33625.2|33625.2|33625.2|33623.42|33623.42|0
1645718800000|2022-02-24 16:06:40|33629.5|33629.5|33633.06|33633.06|33641.67|33641.67|33625.2|33625.2|0
1645718810000|2022-02-24 16:06:50|33637.36|33637.36|33633.06|33633.06|33637.36|33637.36|33633.06|33633.06|0
1645718830000|2022-02-24 16:07:10|33634.84|33634.84|33634.84|33634.84|33634.84|33634.84|33634.84|33634.84|0
1645718840000|2022-02-24 16:07:20|33639.14|33639.14|33643.45|33643.45|33643.45|33643.45|33639.14|33639.14|0
1645718850000|2022-02-24 16:07:30|33647.76|33647.76|33658.9|33658.9|33664.23|33664.23|33647.76|33647.76|0
1645718860000|2022-02-24 16:07:40|33650.28|33650.28|33658.15|33658.15|33658.15|33658.15|33650.28|33650.28|0
1645718870000|2022-02-24 16:07:50|33662.45|33662.45|33662.45|33662.45|33662.45|33662.45|33662.45|33662.45|0
1645718880000|2022-02-24 16:08:00|33664.23|33664.23|33677.15|33677.15|33685.76|33685.76|33664.23|33664.23|0
1645718890000|2022-02-24 16:08:10|33675.37|33675.37|33672.84|33672.84|33678.93|33678.93|33672.84|33672.84|0
1645718900000|2022-02-24 16:08:20|33668.54|33668.54|33668.54|33668.54|33668.54|33668.54|33668.54|33668.54|0
1645718910000|2022-02-24 16:08:30|33672.84|33672.84|33672.84|33672.84|33672.84|33672.84|33672.84|33672.84|0
1645718920000|2022-02-24 16:08:40|33677.15|33677.15|33677.15|33677.15|33677.15|33677.15|33677.15|33677.15|0
1645718930000|2022-02-24 16:08:50|33681.45|33681.45|33685.76|33685.76|33685.76|33685.76|33681.45|33681.45|0
1645718940000|2022-02-24 16:09:00|33681.45|33681.45|33685.01|33685.01|33689.32|33689.32|33681.45|33681.45|0
1645718950000|2022-02-24 16:09:10|33680.7|33680.7|33680.7|33680.7|33680.7|33680.7|33676.4|33676.4|0
1645718960000|2022-02-24 16:09:20|33689.32|33689.32|33689.32|33689.32|33689.32|33689.32|33689.32|33689.32|0
1645718970000|2022-02-24 16:09:30|33693.62|33693.62|33693.62|33693.62|33693.62|33693.62|33693.62|33693.62|0
1645718980000|2022-02-24 16:09:40|33697.93|33697.93|33689.32|33689.32|33697.93|33697.93|33689.32|33689.32|0
1645719000000|2022-02-24 16:10:00|33691.09|33691.09|33678.93|33678.93|33691.09|33691.09|33678.93|33678.93|0
1645719010000|2022-02-24 16:10:10|33675.37|33675.37|33658.15|33658.15|33675.37|33675.37|33658.15|33658.15|0
1645719020000|2022-02-24 16:10:20|33653.84|33653.84|33656.37|33656.37|33656.37|33656.37|33652.06|33652.06|0
1645719030000|2022-02-24 16:10:30|33660.67|33660.67|33650.28|33650.28|33660.67|33660.67|33650.28|33650.28|0
1645719050000|2022-02-24 16:10:50|33654.59|33654.59|33654.59|33654.59|33654.59|33654.59|33654.59|33654.59|0
1645719060000|2022-02-24 16:11:00|33656.37|33656.37|33650.28|33650.28|33658.15|33658.15|33650.28|33650.28|0
1645719070000|2022-02-24 16:11:10|33654.59|33654.59|33654.59|33654.59|33654.59|33654.59|33654.59|33654.59|0
1645719080000|2022-02-24 16:11:20|33658.9|33658.9|33658.9|33658.9|33658.9|33658.9|33658.9|33658.9|0
1645719090000|2022-02-24 16:11:30|33654.59|33654.59|33654.59|33654.59|33654.59|33654.59|33654.59|33654.59|0
1645719100000|2022-02-24 16:11:40|33650.28|33650.28|33650.28|33650.28|33650.28|33650.28|33650.28|33650.28|0
1645719120000|2022-02-24 16:12:00|33656.37|33656.37|33656.37|33656.37|33658.15|33658.15|33656.37|33656.37|0
1645719130000|2022-02-24 16:12:10|33652.06|33652.06|33656.37|33656.37|33656.37|33656.37|33652.06|33652.06|0
1645719140000|2022-02-24 16:12:20|33647.76|33647.76|33646.73|33646.73|33647.76|33647.76|33642.42|33642.42|0
1645719150000|2022-02-24 16:12:30|33651.04|33651.04|33651.04|33651.04|33651.04|33651.04|33651.04|33651.04|0
1645719160000|2022-02-24 16:12:40|33642.42|33642.42|33638.12|33638.12|33642.42|33642.42|33638.12|33638.12|0
1645719170000|2022-02-24 16:12:50|33633.81|33633.81|33629.5|33629.5|33633.81|33633.81|33629.5|33629.5|0
1645719180000|2022-02-24 16:13:00|33631.28|33631.28|33635.59|33635.59|33635.59|33635.59|33631.28|33631.28|0
1645719190000|2022-02-24 16:13:10|33639.89|33639.89|33639.89|33639.89|33639.89|33639.89|33639.89|33639.89|0
1645719200000|2022-02-24 16:13:20|33641.67|33641.67|33652.81|33652.81|33657.12|33657.12|33641.67|33641.67|0
1645719210000|2022-02-24 16:13:30|33648.51|33648.51|33648.51|33648.51|33648.51|33648.51|33648.51|33648.51|0
1645719240000|2022-02-24 16:14:00|33644.2|33644.2|33639.89|33639.89|33644.2|33644.2|33639.89|33639.89|0
1645719260000|2022-02-24 16:14:20|33644.2|33644.2|33648.51|33648.51|33648.51|33648.51|33644.2|33644.2|0
1645719270000|2022-02-24 16:14:30|33639.89|33639.89|33639.89|33639.89|33639.89|33639.89|33639.89|33639.89|0
1645719280000|2022-02-24 16:14:40|33635.59|33635.59|33635.59|33635.59|33639.89|33639.89|33635.59|33635.59|0
1645719290000|2022-02-24 16:14:50|33631.28|33631.28|33631.28|33631.28|33631.28|33631.28|33631.28|33631.28|0
1645719300000|2022-02-24 16:15:00|33626.97|33626.97|33610.5|33610.5|33626.97|33626.97|33610.5|33610.5|0
1645719310000|2022-02-24 16:15:10|33614.81|33614.81|33611.53|33611.53|33620.14|33620.14|33611.53|33611.53|0
1645719320000|2022-02-24 16:15:20|33620.14|33620.14|33620.14|33620.14|33620.14|33620.14|33620.14|33620.14|0
1645719330000|2022-02-24 16:15:30|33621.92|33621.92|33630.53|33630.53|33630.53|33630.53|33620.14|33620.14|0
1645719340000|2022-02-24 16:15:40|33634.84|33634.84|33638.39|33638.39|33638.39|33638.39|33634.84|33634.84|0
1645719350000|2022-02-24 16:15:50|33641.94|33641.94|33635.86|33635.86|33644.47|33644.47|33635.86|33635.86|0
1645719360000|2022-02-24 16:16:00|33632.31|33632.31|33621.92|33621.92|33632.31|33632.31|33621.92|33621.92|0
1645719370000|2022-02-24 16:16:10|33617.61|33617.61|33613.3|33613.3|33621.92|33621.92|33613.3|33613.3|0
1645719380000|2022-02-24 16:16:20|33611.53|33611.53|33604.69|33604.69|33617.61|33617.61|33604.69|33604.69|0
1645719390000|2022-02-24 16:16:30|33602.91|33602.91|33604.69|33604.69|33604.69|33604.69|33602.91|33602.91|0
1645719400000|2022-02-24 16:16:40|33609|33609|33621.16|33621.16|33621.16|33621.16|33609|33609|0
1645719410000|2022-02-24 16:16:50|33625.47|33625.47|33625.47|33625.47|33625.47|33625.47|33625.47|33625.47|0
1645719420000|2022-02-24 16:17:00|33621.16|33621.16|33620.14|33620.14|33624.45|33624.45|33619.39|33619.39|0
1645719430000|2022-02-24 16:17:10|33624.45|33624.45|33609|33609|33624.45|33624.45|33609|33609|0
1645719440000|2022-02-24 16:17:20|33613.3|33613.3|33617.61|33617.61|33617.61|33617.61|33613.3|33613.3|0
1645719450000|2022-02-24 16:17:30|33604.69|33604.69|33604.69|33604.69|33609|33609|33604.69|33604.69|0
1645719460000|2022-02-24 16:17:40|33609|33609|33604.69|33604.69|33609|33609|33604.69|33604.69|0
1645719470000|2022-02-24 16:17:50|33600.38|33600.38|33596.83|33596.83|33600.38|33600.38|33596.83|33596.83|0
1645719480000|2022-02-24 16:18:00|33601.14|33601.14|33601.14|33601.14|33605.44|33605.44|33601.14|33601.14|0
1645719490000|2022-02-24 16:18:10|33605.44|33605.44|33605.44|33605.44|33605.44|33605.44|33605.44|33605.44|0
1645719500000|2022-02-24 16:18:20|33601.14|33601.14|33596.83|33596.83|33601.14|33601.14|33596.83|33596.83|0
1645719510000|2022-02-24 16:18:30|33601.14|33601.14|33601.14|33601.14|33601.14|33601.14|33601.14|33601.14|0
1645719520000|2022-02-24 16:18:40|33605.44|33605.44|33609.75|33609.75|33609.75|33609.75|33605.44|33605.44|0
1645719540000|2022-02-24 16:19:00|33614.06|33614.06|33609.75|33609.75|33614.06|33614.06|33605.44|33605.44|0
1645719550000|2022-02-24 16:19:10|33614.06|33614.06|33618.36|33618.36|33618.36|33618.36|33614.06|33614.06|0
1645719560000|2022-02-24 16:19:20|33614.06|33614.06|33610.5|33610.5|33614.06|33614.06|33606.19|33606.19|0
1645719570000|2022-02-24 16:19:30|33608.72|33608.72|33604.42|33604.42|33608.72|33608.72|33604.42|33604.42|0
1645719580000|2022-02-24 16:19:40|33602.64|33602.64|33611.25|33611.25|33611.25|33611.25|33602.64|33602.64|0
1645719590000|2022-02-24 16:19:50|33606.95|33606.95|33611.25|33611.25|33611.25|33611.25|33606.95|33606.95|0
1645719600000|2022-02-24 16:20:00|33602.64|33602.64|33612.28|33612.28|33618.36|33618.36|33602.64|33602.64|0
1645719610000|2022-02-24 16:20:10|33607.97|33607.97|33607.97|33607.97|33607.97|33607.97|33607.97|33607.97|0
1645719620000|2022-02-24 16:20:20|33603.67|33603.67|33603.67|33603.67|33603.67|33603.67|33599.36|33599.36|0
1645719630000|2022-02-24 16:20:30|33599.36|33599.36|33599.36|33599.36|33603.67|33603.67|33595.05|33595.05|0
1645719640000|2022-02-24 16:20:40|33603.67|33603.67|33603.67|33603.67|33603.67|33603.67|33603.67|33603.67|0
1645719650000|2022-02-24 16:20:50|33601.89|33601.89|33597.58|33597.58|33606.19|33606.19|33597.58|33597.58|0
1645719660000|2022-02-24 16:21:00|33595.8|33595.8|33601.89|33601.89|33601.89|33601.89|33595.8|33595.8|0
1645719670000|2022-02-24 16:21:10|33597.58|33597.58|33601.89|33601.89|33601.89|33601.89|33597.58|33597.58|0
1645719680000|2022-02-24 16:21:20|33597.58|33597.58|33601.89|33601.89|33603.67|33603.67|33597.58|33597.58|0
1645719690000|2022-02-24 16:21:30|33603.67|33603.67|33603.67|33603.67|33603.67|33603.67|33603.67|33603.67|0
1645719700000|2022-02-24 16:21:40|33607.97|33607.97|33607.97|33607.97|33607.97|33607.97|33607.97|33607.97|0
1645719710000|2022-02-24 16:21:50|33603.67|33603.67|33607.97|33607.97|33607.97|33607.97|33603.67|33603.67|0
1645719720000|2022-02-24 16:22:00|33612.28|33612.28|33609.75|33609.75|33614.06|33614.06|33609.75|33609.75|0
1645719740000|2022-02-24 16:22:20|33614.06|33614.06|33614.06|33614.06|33614.06|33614.06|33614.06|33614.06|0
1645719750000|2022-02-24 16:22:30|33609.75|33609.75|33609.75|33609.75|33609.75|33609.75|33609.75|33609.75|0
1645719760000|2022-02-24 16:22:40|33607.97|33607.97|33595.8|33595.8|33609.75|33609.75|33595.8|33595.8|0
1645719780000|2022-02-24 16:23:00|33599.36|33599.36|33599.36|33599.36|33599.36|33599.36|33599.36|33599.36|0
1645719790000|2022-02-24 16:23:10|33595.05|33595.05|33577.83|33577.83|33595.05|33595.05|33577.83|33577.83|0
1645719800000|2022-02-24 16:23:20|33582.13|33582.13|33580.36|33580.36|33582.13|33582.13|33580.36|33580.36|0
1645719810000|2022-02-24 16:23:30|33576.8|33576.8|33572.49|33572.49|33576.8|33576.8|33563.88|33563.88|0
1645719820000|2022-02-24 16:23:40|33568.19|33568.19|33559.58|33559.58|33568.19|33568.19|33559.58|33559.58|0
1645719840000|2022-02-24 16:24:00|33563.88|33563.88|33566.41|33566.41|33570.72|33570.72|33562.1|33562.1|0
1645719850000|2022-02-24 16:24:10|33562.1|33562.1|33570.72|33570.72|33570.72|33570.72|33562.1|33562.1|0
1645719860000|2022-02-24 16:24:20|33566.41|33566.41|33566.41|33566.41|33566.41|33566.41|33566.41|33566.41|0
1645719870000|2022-02-24 16:24:30|33560.33|33560.33|33564.63|33564.63|33564.63|33564.63|33560.33|33560.33|0
1645719890000|2022-02-24 16:24:50|33560.33|33560.33|33564.63|33564.63|33564.63|33564.63|33560.33|33560.33|0
1645719900000|2022-02-24 16:25:00|33566.41|33566.41|33576.8|33576.8|33576.8|33576.8|33566.41|33566.41|0
1645719910000|2022-02-24 16:25:10|33572.49|33572.49|33572.49|33572.49|33572.49|33572.49|33568.19|33568.19|0
1645719920000|2022-02-24 16:25:20|33568.19|33568.19|33578.58|33578.58|33578.58|33578.58|33568.19|33568.19|0
1645719930000|2022-02-24 16:25:30|33576.8|33576.8|33579.33|33579.33|33579.33|33579.33|33570.72|33570.72|0
1645719940000|2022-02-24 16:25:40|33583.64|33583.64|33582.88|33582.88|33587.19|33587.19|33582.88|33582.88|0
1645719950000|2022-02-24 16:25:50|33588.97|33588.97|33601.89|33601.89|33601.89|33601.89|33585.41|33585.41|0
1645719960000|2022-02-24 16:26:00|33593.28|33593.28|33597.58|33597.58|33597.58|33597.58|33588.97|33588.97|0
1645719970000|2022-02-24 16:26:10|33595.8|33595.8|33593.28|33593.28|33597.58|33597.58|33593.28|33593.28|0
1645719980000|2022-02-24 16:26:20|33601.89|33601.89|33595.8|33595.8|33601.89|33601.89|33595.8|33595.8|0
1645719990000|2022-02-24 16:26:30|33591.5|33591.5|33591.5|33591.5|33591.5|33591.5|33591.5|33591.5|0
1645720000000|2022-02-24 16:26:40|33587.19|33587.19|33571.47|33571.47|33587.19|33587.19|33571.47|33571.47|0
1645720010000|2022-02-24 16:26:50|33575.78|33575.78|33571.47|33571.47|33575.78|33575.78|33571.47|33571.47|0
1645720020000|2022-02-24 16:27:00|33569.69|33569.69|33571.47|33571.47|33571.47|33571.47|33569.69|33569.69|0
1645720030000|2022-02-24 16:27:10|33573.25|33573.25|33585.41|33585.41|33585.41|33585.41|33573.25|33573.25|0
1645720040000|2022-02-24 16:27:20|33589.72|33589.72|33589.72|33589.72|33589.72|33589.72|33589.72|33589.72|0
1645720050000|2022-02-24 16:27:30|33594.03|33594.03|33598.33|33598.33|33598.33|33598.33|33589.72|33589.72|0
1645720060000|2022-02-24 16:27:40|33602.64|33602.64|33606.19|33606.19|33606.19|33606.19|33602.64|33602.64|0
1645720070000|2022-02-24 16:27:50|33610.5|33610.5|33614.81|33614.81|33614.81|33614.81|33610.5|33610.5|0
1645720090000|2022-02-24 16:28:10|33619.11|33619.11|33619.11|33619.11|33619.11|33619.11|33619.11|33619.11|0
1645720100000|2022-02-24 16:28:20|33614.81|33614.81|33614.81|33614.81|33614.81|33614.81|33614.81|33614.81|0
1645720110000|2022-02-24 16:28:30|33610.5|33610.5|33612.28|33612.28|33619.11|33619.11|33610.5|33610.5|0
1645720120000|2022-02-24 16:28:40|33607.97|33607.97|33616.58|33616.58|33616.58|33616.58|33607.97|33607.97|0
1645720130000|2022-02-24 16:28:50|33612.28|33612.28|33592.25|33592.25|33612.28|33612.28|33590.47|33590.47|0
1645720140000|2022-02-24 16:29:00|33587.94|33587.94|33575.02|33575.02|33587.94|33587.94|33575.02|33575.02|0
1645720150000|2022-02-24 16:29:10|33579.33|33579.33|33565.39|33565.39|33579.33|33579.33|33565.39|33565.39|0
1645720160000|2022-02-24 16:29:20|33569.69|33569.69|33567.92|33567.92|33576.53|33576.53|33557.53|33557.53|0
1645720170000|2022-02-24 16:29:30|33564.36|33564.36|33568.67|33568.67|33577.28|33577.28|33555.75|33555.75|0
1645720180000|2022-02-24 16:29:40|33564.36|33564.36|33565.11|33565.11|33593.75|33593.75|33556.5|33556.5|0
1645720190000|2022-02-24 16:29:50|33561.56|33561.56|33568.67|33568.67|33577.28|33577.28|33544.33|33544.33|0
1645776900000|2022-02-25 08:15:00|34031.92|34031.92|34019.75|34019.75|34037.25|34037.25|34017.97|34017.97|0
1645776910000|2022-02-25 08:15:10|34017.97|34017.97|34017.97|34017.97|34017.97|34017.97|34017.97|34017.97|0
1645776920000|2022-02-25 08:15:20|34016.2|34016.2|33979.97|33979.97|34016.2|34016.2|33971.35|33971.35|0
1645776930000|2022-02-25 08:15:30|33988.58|33988.58|34010.11|34010.11|34010.11|34010.11|33979.97|33979.97|0
1645776940000|2022-02-25 08:15:40|34013.67|34013.67|33974.91|33974.91|34013.67|34013.67|33960.21|33960.21|0
1645776950000|2022-02-25 08:15:50|33983.52|33983.52|33987.83|33987.83|33987.83|33987.83|33970.6|33970.6|0
1645776960000|2022-02-25 08:16:00|33992.13|33992.13|34000|34000|34000|34000|33992.13|33992.13|0
1645776970000|2022-02-25 08:16:10|33995.69|33995.69|34000|34000|34000|34000|33995.69|33995.69|0
1645776980000|2022-02-25 08:16:20|34004.3|34004.3|34008.61|34008.61|34008.61|34008.61|34004.3|34004.3|0
1645776990000|2022-02-25 08:16:30|34012.16|34012.16|34012.16|34012.16|34012.16|34012.16|34012.16|34012.16|0
1645777000000|2022-02-25 08:16:40|34017.49|34017.49|34013.94|34013.94|34017.49|34017.49|34013.94|34013.94|0
1645777010000|2022-02-25 08:16:50|34061.31|34061.31|34063.09|34063.09|34063.09|34063.09|34061.31|34061.31|0
1645777020000|2022-02-25 08:17:00|34071.7|34071.7|34071.7|34071.7|34071.7|34071.7|34071.7|34071.7|0
1645777040000|2022-02-25 08:17:20|34067.39|34067.39|34063.84|34063.84|34067.39|34067.39|34063.84|34063.84|0
1645777050000|2022-02-25 08:17:30|34072.73|34072.73|34112.51|34112.51|34112.51|34112.51|34070.95|34070.95|0
1645777060000|2022-02-25 08:17:40|34121.12|34121.12|34121.12|34121.12|34121.12|34121.12|34121.12|34121.12|0
1645777070000|2022-02-25 08:17:50|34131.79|34131.79|34097.81|34097.81|34139.37|34139.37|34093.51|34093.51|0
1645777080000|2022-02-25 08:18:00|34103.14|34103.14|34124.95|34124.95|34124.95|34124.95|34101.37|34101.37|0
1645777090000|2022-02-25 08:18:10|34129.26|34129.26|34113.53|34113.53|34129.26|34129.26|34113.53|34113.53|0
1645777100000|2022-02-25 08:18:20|34097.06|34097.06|34088.45|34088.45|34097.06|34097.06|34088.45|34088.45|0
1645777110000|2022-02-25 08:18:30|34105.67|34105.67|34120.37|34120.37|34120.37|34120.37|34105.67|34105.67|0
1645777120000|2022-02-25 08:18:40|34122.15|34122.15|34092|34092|34122.15|34122.15|34092|34092|0
1645777130000|2022-02-25 08:18:50|34104.92|34104.92|34098.84|34098.84|34104.92|34104.92|34098.84|34098.84|0
1645777140000|2022-02-25 08:19:00|34100.62|34100.62|34100.62|34100.62|34100.62|34100.62|34095.28|34095.28|0
1645777150000|2022-02-25 08:19:10|34097.06|34097.06|34088.45|34088.45|34097.06|34097.06|34088.45|34088.45|0
1645777160000|2022-02-25 08:19:20|34084.89|34084.89|34074.5|34074.5|34084.89|34084.89|34074.5|34074.5|0
1645777170000|2022-02-25 08:19:30|34065.89|34065.89|34059.81|34059.81|34070.2|34070.2|34059.81|34059.81|0
1645777180000|2022-02-25 08:19:40|34068.42|34068.42|34080.59|34080.59|34080.59|34080.59|34068.42|34068.42|0
1645777190000|2022-02-25 08:19:50|34082.36|34082.36|34082.36|34082.36|34082.36|34082.36|34082.36|34082.36|0
1645777200000|2022-02-25 08:20:00|34068.42|34068.42|34045.11|34045.11|34073.75|34073.75|34045.11|34045.11|0
1645777210000|2022-02-25 08:20:10|34068.42|34068.42|34068.42|34068.42|34068.42|34068.42|34068.42|34068.42|0
1645777220000|2022-02-25 08:20:20|34064.11|34064.11|34068.42|34068.42|34072.73|34072.73|34064.11|34064.11|0
1645777230000|2022-02-25 08:20:30|34046.89|34046.89|34031.44|34031.44|34048.66|34048.66|34031.44|34031.44|0
1645777240000|2022-02-25 08:20:40|34026.11|34026.11|34026.11|34026.11|34034.72|34034.72|34026.11|34026.11|0
1645777250000|2022-02-25 08:20:50|34051.95|34051.95|34048.39|34048.39|34051.95|34051.95|34048.39|34048.39|0
1645777260000|2022-02-25 08:21:00|34051.95|34051.95|34022.55|34022.55|34051.95|34051.95|34022.55|34022.55|0
1645777270000|2022-02-25 08:21:10|34031.17|34031.17|34031.17|34031.17|34034.72|34034.72|34031.17|34031.17|0
1645777280000|2022-02-25 08:21:20|34022.55|34022.55|34024.06|34024.06|34024.06|34024.06|34015.44|34015.44|0
1645777300000|2022-02-25 08:21:40|34028.36|34028.36|34019|34019|34028.36|34028.36|34017.22|34017.22|0
1645777320000|2022-02-25 08:22:00|34020.78|34020.78|34013.67|34013.67|34020.78|34020.78|34013.67|34013.67|0
1645777330000|2022-02-25 08:22:10|34017.22|34017.22|34019|34019|34019|34019|34017.22|34017.22|0
1645777340000|2022-02-25 08:22:20|34024.33|34024.33|34058.78|34058.78|34058.78|34058.78|34022.55|34022.55|0
1645777350000|2022-02-25 08:22:30|34050.17|34050.17|34049.42|34049.42|34055.5|34055.5|34043.33|34043.33|0
1645777360000|2022-02-25 08:22:40|34045.11|34045.11|34028.64|34028.64|34045.11|34045.11|34028.64|34028.64|0
1645777380000|2022-02-25 08:23:00|34032.94|34032.94|34051.19|34051.19|34051.19|34051.19|34032.94|34032.94|0
1645777390000|2022-02-25 08:23:10|34055.5|34055.5|34055.5|34055.5|34055.5|34055.5|34055.5|34055.5|0
1645777400000|2022-02-25 08:23:20|34046.89|34046.89|34030.41|34030.41|34046.89|34046.89|34030.41|34030.41|0
1645777410000|2022-02-25 08:23:30|34032.19|34032.19|34034.72|34034.72|34034.72|34034.72|34030.41|34030.41|0
1645777420000|2022-02-25 08:23:40|34030.41|34030.41|34039.03|34039.03|34043.33|34043.33|34030.41|34030.41|0
1645777430000|2022-02-25 08:23:50|34028.64|34028.64|34043.33|34043.33|34043.33|34043.33|34028.64|34028.64|0
1645777440000|2022-02-25 08:24:00|34041.56|34041.56|34021.53|34021.53|34041.56|34041.56|34021.53|34021.53|0
1645777450000|2022-02-25 08:24:10|34008.61|34008.61|33994.94|33994.94|34012.91|34012.91|33991.38|33991.38|0
1645777460000|2022-02-25 08:24:20|34013.19|34013.19|33999.24|33999.24|34013.19|34013.19|33999.24|33999.24|0
1645777470000|2022-02-25 08:24:30|33990.63|33990.63|33990.63|33990.63|33990.63|33990.63|33990.63|33990.63|0
1645777490000|2022-02-25 08:24:50|33982.02|33982.02|33990.63|33990.63|33990.63|33990.63|33982.02|33982.02|0
1645777500000|2022-02-25 08:25:00|33999.24|33999.24|34001.02|34001.02|34001.02|34001.02|33999.24|33999.24|0
1645777510000|2022-02-25 08:25:10|34004.57|34004.57|34004.57|34004.57|34004.57|34004.57|34004.57|34004.57|0
1645777530000|2022-02-25 08:25:30|34039.03|34039.03|34039.03|34039.03|34039.03|34039.03|34039.03|34039.03|0
1645777540000|2022-02-25 08:25:40|34060.56|34060.56|34067.39|34067.39|34081.34|34081.34|34060.56|34060.56|0
1645777550000|2022-02-25 08:25:50|34050.17|34050.17|34041.56|34041.56|34050.17|34050.17|34041.56|34041.56|0
1645777560000|2022-02-25 08:26:00|34036.22|34036.22|33987.83|33987.83|34036.22|34036.22|33987.83|33987.83|0
1645777570000|2022-02-25 08:26:10|33986.05|33986.05|33981.74|33981.74|33986.05|33986.05|33981.74|33981.74|0
1645777580000|2022-02-25 08:26:20|33986.05|33986.05|33977.44|33977.44|33986.05|33986.05|33977.44|33977.44|0
1645777590000|2022-02-25 08:26:30|33981.74|33981.74|33993.91|33993.91|33993.91|33993.91|33981.74|33981.74|0
1645777610000|2022-02-25 08:26:50|33999.24|33999.24|33997.47|33997.47|33999.24|33999.24|33993.91|33993.91|0
1645777620000|2022-02-25 08:27:00|34006.08|34006.08|34006.08|34006.08|34006.08|34006.08|34006.08|34006.08|0
1645777630000|2022-02-25 08:27:10|34014.69|34014.69|34014.69|34014.69|34014.69|34014.69|34014.69|34014.69|0
1645777640000|2022-02-25 08:27:20|34021.8|34021.8|34018.25|34018.25|34021.8|34021.8|34018.25|34018.25|0
1645777650000|2022-02-25 08:27:30|34026.86|34026.86|34026.86|34026.86|34026.86|34026.86|34026.86|34026.86|0
1645777660000|2022-02-25 08:27:40|34035.47|34035.47|34035.47|34035.47|34035.47|34035.47|34035.47|34035.47|0
1645777670000|2022-02-25 08:27:50|34037.25|34037.25|34039.03|34039.03|34039.03|34039.03|34035.47|34035.47|0
1645777680000|2022-02-25 08:28:00|34040.8|34040.8|34040.8|34040.8|34040.8|34040.8|34040.8|34040.8|0
1645777690000|2022-02-25 08:28:10|34037.25|34037.25|34035.47|34035.47|34037.25|34037.25|34035.47|34035.47|0
1645777720000|2022-02-25 08:28:40|34031.17|34031.17|34018.25|34018.25|34031.17|34031.17|34018.25|34018.25|0
1645777730000|2022-02-25 08:28:50|34031.17|34031.17|34031.17|34031.17|34031.17|34031.17|34031.17|34031.17|0
1645777740000|2022-02-25 08:29:00|34034.72|34034.72|34039.03|34039.03|34039.03|34039.03|34034.72|34034.72|0
1645777750000|2022-02-25 08:29:10|34026.11|34026.11|34043.33|34043.33|34043.33|34043.33|34021.8|34021.8|0
1645777760000|2022-02-25 08:29:20|34041.56|34041.56|34045.86|34045.86|34071.7|34071.7|34041.56|34041.56|0
1645777770000|2022-02-25 08:29:30|34037.25|34037.25|34037.25|34037.25|34037.25|34037.25|34037.25|34037.25|0
1645777780000|2022-02-25 08:29:40|34035.47|34035.47|34023.3|34023.3|34035.47|34035.47|34023.3|34023.3|0
1645777790000|2022-02-25 08:29:50|34028.64|34028.64|34028.64|34028.64|34028.64|34028.64|34028.64|34028.64|0
1645777810000|2022-02-25 08:30:10|34063.09|34063.09|34058.78|34058.78|34063.09|34063.09|34054.48|34054.48|0
1645777820000|2022-02-25 08:30:20|34067.67|34067.67|34063.36|34063.36|34071.97|34071.97|34063.36|34063.36|0
1645777830000|2022-02-25 08:30:30|34058.03|34058.03|34059.81|34059.81|34059.81|34059.81|34058.03|34058.03|0
1645777850000|2022-02-25 08:30:50|34063.36|34063.36|34063.36|34063.36|34063.36|34063.36|34063.36|34063.36|0
1645777860000|2022-02-25 08:31:00|34059.05|34059.05|34051.95|34051.95|34059.05|34059.05|34051.95|34051.95|0
1645777870000|2022-02-25 08:31:10|34061.58|34061.58|34052.97|34052.97|34061.58|34061.58|34052.97|34052.97|0
1645777880000|2022-02-25 08:31:20|34051.19|34051.19|34059.81|34059.81|34059.81|34059.81|34051.19|34051.19|0
1645777900000|2022-02-25 08:31:40|34051.19|34051.19|34051.19|34051.19|34055.5|34055.5|34051.19|34051.19|0
1645777910000|2022-02-25 08:31:50|34059.81|34059.81|34055.5|34055.5|34059.81|34059.81|34055.5|34055.5|0
1645777920000|2022-02-25 08:32:00|34059.81|34059.81|34059.81|34059.81|34061.58|34061.58|34059.81|34059.81|0
1645777930000|2022-02-25 08:32:10|34053.72|34053.72|34051.95|34051.95|34053.72|34053.72|34051.95|34051.95|0
1645777940000|2022-02-25 08:32:20|34053.72|34053.72|34053.72|34053.72|34053.72|34053.72|34053.72|34053.72|0
1645777950000|2022-02-25 08:32:30|34051.95|34051.95|34057.28|34057.28|34057.28|34057.28|34051.95|34051.95|0
1645777960000|2022-02-25 08:32:40|34051.95|34051.95|34039.03|34039.03|34051.95|34051.95|34039.03|34039.03|0
1645777970000|2022-02-25 08:32:50|34051.95|34051.95|34055.5|34055.5|34060.83|34060.83|34051.95|34051.95|0
1645777990000|2022-02-25 08:33:10|34046.89|34046.89|34046.89|34046.89|34046.89|34046.89|34046.89|34046.89|0
1645778000000|2022-02-25 08:33:20|34051.19|34051.19|34051.19|34051.19|34051.19|34051.19|34051.19|34051.19|0
1645778020000|2022-02-25 08:33:40|34046.89|34046.89|34046.89|34046.89|34046.89|34046.89|34046.89|34046.89|0
1645778040000|2022-02-25 08:34:00|34051.19|34051.19|34052.97|34052.97|34052.97|34052.97|34051.19|34051.19|0
1645778060000|2022-02-25 08:34:20|34044.36|34044.36|34034.72|34034.72|34044.36|34044.36|34034.72|34034.72|0
1645778070000|2022-02-25 08:34:30|34030.41|34030.41|34030.41|34030.41|34030.41|34030.41|34030.41|34030.41|0
1645778080000|2022-02-25 08:34:40|34013.19|34013.19|34013.19|34013.19|34014.96|34014.96|34013.19|34013.19|0
1645778100000|2022-02-25 08:35:00|34014.96|34014.96|34019.27|34019.27|34019.27|34019.27|34014.96|34014.96|0
1645778120000|2022-02-25 08:35:20|34021.05|34021.05|34013.19|34013.19|34021.05|34021.05|34013.19|34013.19|0
1645778130000|2022-02-25 08:35:30|33987.35|33987.35|33985.57|33985.57|33987.35|33987.35|33985.57|33985.57|0
1645778140000|2022-02-25 08:35:40|33989.88|33989.88|33976.96|33976.96|33994.18|33994.18|33976.96|33976.96|0
1645778150000|2022-02-25 08:35:50|33959.73|33959.73|33964.79|33964.79|33964.79|33964.79|33951.87|33951.87|0
1645778160000|2022-02-25 08:36:00|33970.12|33970.12|33970.12|33970.12|33971.9|33971.9|33961.24|33961.24|0
1645778170000|2022-02-25 08:36:10|33961.51|33961.51|33947.57|33947.57|33961.51|33961.51|33947.57|33947.57|0
1645778190000|2022-02-25 08:36:30|33945.79|33945.79|33924.26|33924.26|33945.79|33945.79|33924.26|33924.26|0
1645778200000|2022-02-25 08:36:40|33928.56|33928.56|33893.56|33893.56|33928.56|33928.56|33893.56|33893.56|0
1645778210000|2022-02-25 08:36:50|33898.9|33898.9|33898.9|33898.9|33898.9|33898.9|33898.9|33898.9|0
1645778220000|2022-02-25 08:37:00|33894.59|33894.59|33872.78|33872.78|33894.59|33894.59|33872.78|33872.78|0
1645778230000|2022-02-25 08:37:10|33874.56|33874.56|33884.95|33884.95|33884.95|33884.95|33874.56|33874.56|0
1645778240000|2022-02-25 08:37:20|33878.87|33878.87|33895.34|33895.34|33895.34|33895.34|33878.87|33878.87|0
1645778250000|2022-02-25 08:37:30|33882.42|33882.42|33891.04|33891.04|33891.04|33891.04|33882.42|33882.42|0
1645778260000|2022-02-25 08:37:40|33878.12|33878.12|33869.5|33869.5|33878.12|33878.12|33869.5|33869.5|0
1645778270000|2022-02-25 08:37:50|33873.81|33873.81|33882.42|33882.42|33882.42|33882.42|33869.5|33869.5|0
1645778280000|2022-02-25 08:38:00|33903.95|33903.95|33916.87|33916.87|33916.87|33916.87|33891.04|33891.04|0
1645778290000|2022-02-25 08:38:10|33918.65|33918.65|33935.13|33935.13|33935.13|33935.13|33918.65|33918.65|0
1645778300000|2022-02-25 08:38:20|33936.9|33936.9|33936.9|33936.9|33936.9|33936.9|33936.9|33936.9|0
1645778320000|2022-02-25 08:38:40|33958.43|33958.43|33958.43|33958.43|33958.43|33958.43|33958.43|33958.43|0
1645778330000|2022-02-25 08:38:50|33941.21|33941.21|33949.82|33949.82|33949.82|33949.82|33935.13|33935.13|0
1645778340000|2022-02-25 08:39:00|33958.43|33958.43|33954.88|33954.88|33958.43|33958.43|33946.27|33946.27|0
1645778350000|2022-02-25 08:39:10|33958.43|33958.43|33958.43|33958.43|33958.43|33958.43|33958.43|33958.43|0
1645778370000|2022-02-25 08:39:30|33963.77|33963.77|33960.21|33960.21|33963.77|33963.77|33960.21|33960.21|0
1645778390000|2022-02-25 08:39:50|33973.13|33973.13|34005.05|34005.05|34005.05|34005.05|33973.13|33973.13|0
1645778400000|2022-02-25 08:40:00|34006.83|34006.83|34007.86|34007.86|34020.78|34020.78|34006.83|34006.83|0
1645778410000|2022-02-25 08:40:10|34012.16|34012.16|34013.94|34013.94|34013.94|34013.94|34012.16|34012.16|0
1645778430000|2022-02-25 08:40:30|34022.55|34022.55|34017.22|34017.22|34022.55|34022.55|34017.22|34017.22|0
1645778440000|2022-02-25 08:40:40|34020.78|34020.78|34016.47|34016.47|34020.78|34020.78|34016.47|34016.47|0
1645778450000|2022-02-25 08:40:50|34038|34038|34038|34038|34038|34038|34038|34038|0
1645778460000|2022-02-25 08:41:00|34041.56|34041.56|34039.78|34039.78|34041.56|34041.56|34039.78|34039.78|0
1645778470000|2022-02-25 08:41:10|34044.09|34044.09|34044.09|34044.09|34044.09|34044.09|34044.09|34044.09|0
1645778480000|2022-02-25 08:41:20|34048.39|34048.39|34035.47|34035.47|34048.39|34048.39|34031.17|34031.17|0
1645778500000|2022-02-25 08:41:40|34003.55|34003.55|33987.08|33987.08|34003.55|34003.55|33987.08|33987.08|0
1645778510000|2022-02-25 08:41:50|33995.69|33995.69|33995.69|33995.69|33995.69|33995.69|33995.69|33995.69|0
1645778520000|2022-02-25 08:42:00|33991.38|33991.38|33991.38|33991.38|33991.38|33991.38|33991.38|33991.38|0
1645778540000|2022-02-25 08:42:20|33982.77|33982.77|33987.08|33987.08|33995.69|33995.69|33982.77|33982.77|0
1645778550000|2022-02-25 08:42:30|33990.63|33990.63|33990.63|33990.63|33990.63|33990.63|33990.63|33990.63|0
1645778560000|2022-02-25 08:42:40|34007.86|34007.86|34013.94|34013.94|34039.78|34039.78|34007.86|34007.86|0
1645778570000|2022-02-25 08:42:50|34012.16|34012.16|34010.39|34010.39|34012.16|34012.16|34010.39|34010.39|0
1645778580000|2022-02-25 08:43:00|34006.08|34006.08|34016.47|34016.47|34016.47|34016.47|34006.08|34006.08|0
1645778590000|2022-02-25 08:43:10|34026.86|34026.86|34031.17|34031.17|34035.47|34035.47|34026.86|34026.86|0
1645778600000|2022-02-25 08:43:20|34029.39|34029.39|34025.08|34025.08|34029.39|34029.39|34025.08|34025.08|0
1645778620000|2022-02-25 08:43:40|34016.47|34016.47|34017.22|34017.22|34017.22|34017.22|34012.91|34012.91|0
1645778630000|2022-02-25 08:43:50|34004.3|34004.3|33998.22|33998.22|34004.3|34004.3|33998.22|33998.22|0
1645778640000|2022-02-25 08:44:00|33996.44|33996.44|33977.44|33977.44|33996.44|33996.44|33977.44|33977.44|0
1645778650000|2022-02-25 08:44:10|33986.05|33986.05|33983.52|33983.52|33986.05|33986.05|33981.74|33981.74|0
1645778660000|2022-02-25 08:44:20|33987.83|33987.83|33987.83|33987.83|33987.83|33987.83|33987.83|33987.83|0
1645778670000|2022-02-25 08:44:30|33986.05|33986.05|33960.96|33960.96|33986.05|33986.05|33960.96|33960.96|0
1645778680000|2022-02-25 08:44:40|33959.19|33959.19|33959.19|33959.19|33959.19|33959.19|33959.19|33959.19|0
1645778700000|2022-02-25 08:45:00|33955.63|33955.63|33947.02|33947.02|33955.63|33955.63|33942.71|33942.71|0
1645778710000|2022-02-25 08:45:10|33942.71|33942.71|33934.1|33934.1|33942.71|33942.71|33934.1|33934.1|0
1645778720000|2022-02-25 08:45:20|33932.32|33932.32|33930.55|33930.55|33932.32|33932.32|33930.55|33930.55|0
1645778730000|2022-02-25 08:45:30|33935.88|33935.88|33939.43|33939.43|33939.43|33939.43|33935.88|33935.88|0
1645778740000|2022-02-25 08:45:40|33941.21|33941.21|33941.21|33941.21|33941.21|33941.21|33939.43|33939.43|0
1645778750000|2022-02-25 08:45:50|33932.6|33932.6|33932.6|33932.6|33932.6|33932.6|33932.6|33932.6|0
1645778760000|2022-02-25 08:46:00|33936.9|33936.9|33938.68|33938.68|33938.68|33938.68|33936.9|33936.9|0
1645778770000|2022-02-25 08:46:10|33934.37|33934.37|33934.37|33934.37|33934.37|33934.37|33934.37|33934.37|0
1645778780000|2022-02-25 08:46:20|33942.99|33942.99|33942.99|33942.99|33947.29|33947.29|33942.99|33942.99|0
1645778790000|2022-02-25 08:46:30|33944.76|33944.76|33936.15|33936.15|33944.76|33944.76|33936.15|33936.15|0
1645778800000|2022-02-25 08:46:40|33937.93|33937.93|33950.85|33950.85|33950.85|33950.85|33937.93|33937.93|0
1645778810000|2022-02-25 08:46:50|33946.54|33946.54|33946.54|33946.54|33946.54|33946.54|33946.54|33946.54|0
1645778820000|2022-02-25 08:47:00|33937.93|33937.93|33934.37|33934.37|33937.93|33937.93|33934.37|33934.37|0
1645778840000|2022-02-25 08:47:20|33925.76|33925.76|33924.73|33924.73|33926.51|33926.51|33916.12|33916.12|0
1645778850000|2022-02-25 08:47:30|33911.82|33911.82|33911.82|33911.82|33911.82|33911.82|33911.82|33911.82|0
1645778860000|2022-02-25 08:47:40|33907.51|33907.51|33911.82|33911.82|33911.82|33911.82|33907.51|33907.51|0
1645778880000|2022-02-25 08:48:00|33913.59|33913.59|33921.45|33921.45|33934.37|33934.37|33913.59|33913.59|0
1645778890000|2022-02-25 08:48:10|33917.15|33917.15|33928.29|33928.29|33930.07|33930.07|33917.15|33917.15|0
1645778920000|2022-02-25 08:48:40|33933.62|33933.62|33925.01|33925.01|33933.62|33933.62|33925.01|33925.01|0
1645778940000|2022-02-25 08:49:00|33937.93|33937.93|33941.48|33941.48|33943.26|33943.26|33937.93|33937.93|0
1645778950000|2022-02-25 08:49:10|33945.79|33945.79|33945.79|33945.79|33945.79|33945.79|33945.79|33945.79|0
1645778960000|2022-02-25 08:49:20|33947.57|33947.57|33957.96|33957.96|33959.73|33959.73|33945.79|33945.79|0
1645778980000|2022-02-25 08:49:40|33953.65|33953.65|33945.04|33945.04|33953.65|33953.65|33945.04|33945.04|0
1645778990000|2022-02-25 08:49:50|33940.73|33940.73|33936.42|33936.42|33940.73|33940.73|33936.42|33936.42|0
1645779010000|2022-02-25 08:50:10|33953.65|33953.65|33949.34|33949.34|33953.65|33953.65|33949.34|33949.34|0
1645779020000|2022-02-25 08:50:20|33940.73|33940.73|33932.87|33932.87|33940.73|33940.73|33928.56|33928.56|0
1645779030000|2022-02-25 08:50:30|33941.48|33941.48|33945.79|33945.79|33945.79|33945.79|33941.48|33941.48|0
1645779040000|2022-02-25 08:50:40|33954.4|33954.4|33954.4|33954.4|33954.4|33954.4|33954.4|33954.4|0
1645779050000|2022-02-25 08:50:50|33956.18|33956.18|33975.18|33975.18|33975.18|33975.18|33956.18|33956.18|0
1645779060000|2022-02-25 08:51:00|33971.63|33971.63|33975.18|33975.18|33975.18|33975.18|33971.63|33971.63|0
1645779070000|2022-02-25 08:51:10|33992.41|33992.41|33994.18|33994.18|33994.18|33994.18|33992.41|33992.41|0
1645779080000|2022-02-25 08:51:20|34015.72|34015.72|34015.72|34015.72|34015.72|34015.72|34015.72|34015.72|0
1645779100000|2022-02-25 08:51:40|34024.33|34024.33|34028.64|34028.64|34028.64|34028.64|34024.33|34024.33|0
1645779110000|2022-02-25 08:51:50|34023.58|34023.58|34019.27|34019.27|34023.58|34023.58|34019.27|34019.27|0
1645779130000|2022-02-25 08:52:10|34023.58|34023.58|34035.75|34035.75|34035.75|34035.75|34023.58|34023.58|0
1645779140000|2022-02-25 08:52:20|34048.66|34048.66|34052.22|34052.22|34052.22|34052.22|34048.66|34048.66|0
1645779150000|2022-02-25 08:52:30|34060.83|34060.83|34060.83|34060.83|34060.83|34060.83|34060.83|34060.83|0
1645779170000|2022-02-25 08:52:50|34056.53|34056.53|34056.53|34056.53|34056.53|34056.53|34056.53|34056.53|0
1645779180000|2022-02-25 08:53:00|34054.75|34054.75|34059.05|34059.05|34059.05|34059.05|34054.75|34054.75|0
1645779200000|2022-02-25 08:53:20|34067.67|34067.67|34071.22|34071.22|34071.22|34071.22|34067.67|34067.67|0
1645779220000|2022-02-25 08:53:40|34075.53|34075.53|34075.53|34075.53|34075.53|34075.53|34075.53|34075.53|0
1645779240000|2022-02-25 08:54:00|34077.31|34077.31|34077.31|34077.31|34077.31|34077.31|34077.31|34077.31|0
1645779250000|2022-02-25 08:54:10|34078.06|34078.06|34078.81|34078.81|34078.81|34078.81|34070.2|34070.2|0
1645779260000|2022-02-25 08:54:20|34070.2|34070.2|34070.2|34070.2|34070.2|34070.2|34070.2|34070.2|0
1645779270000|2022-02-25 08:54:30|34065.89|34065.89|34074.5|34074.5|34074.5|34074.5|34065.89|34065.89|0
1645779280000|2022-02-25 08:54:40|34076.28|34076.28|34079.84|34079.84|34079.84|34079.84|34076.28|34076.28|0
1645779310000|2022-02-25 08:55:10|34071.22|34071.22|34071.97|34071.97|34071.97|34071.97|34063.36|34063.36|0
1645779320000|2022-02-25 08:55:20|34070.2|34070.2|34064.11|34064.11|34070.2|34070.2|34064.11|34064.11|0
1645779330000|2022-02-25 08:55:30|34059.81|34059.81|34064.11|34064.11|34064.11|34064.11|34059.81|34059.81|0
1645779340000|2022-02-25 08:55:40|34067.67|34067.67|34067.67|34067.67|34067.67|34067.67|34067.67|34067.67|0
1645779360000|2022-02-25 08:56:00|34063.36|34063.36|34010.66|34010.66|34063.36|34063.36|34010.66|34010.66|0
1645779370000|2022-02-25 08:56:10|34002.05|34002.05|34006.35|34006.35|34006.35|34006.35|34002.05|34002.05|0
1645779380000|2022-02-25 08:56:20|34010.66|34010.66|33990.63|33990.63|34010.66|34010.66|33990.63|33990.63|0
1645779390000|2022-02-25 08:56:30|33987.08|33987.08|33985.3|33985.3|33987.08|33987.08|33985.3|33985.3|0
1645779400000|2022-02-25 08:56:40|33988.85|33988.85|33988.85|33988.85|33988.85|33988.85|33988.85|33988.85|0
1645779410000|2022-02-25 08:56:50|33980.24|33980.24|33980.24|33980.24|33980.24|33980.24|33980.24|33980.24|0
1645779420000|2022-02-25 08:57:00|33982.02|33982.02|33982.02|33982.02|33982.02|33982.02|33982.02|33982.02|0
1645779430000|2022-02-25 08:57:10|33986.32|33986.32|34007.86|34007.86|34007.86|34007.86|33984.55|33984.55|0
1645779450000|2022-02-25 08:57:30|34009.63|34009.63|34009.63|34009.63|34009.63|34009.63|34009.63|34009.63|0
1645779460000|2022-02-25 08:57:40|34001.02|34001.02|33999.24|33999.24|34009.63|34009.63|33999.24|33999.24|0
1645779470000|2022-02-25 08:57:50|33995.69|33995.69|33995.69|33995.69|33995.69|33995.69|33995.69|33995.69|0
1645779480000|2022-02-25 08:58:00|33993.91|33993.91|33993.91|33993.91|33993.91|33993.91|33993.91|33993.91|0
1645779490000|2022-02-25 08:58:10|33989.61|33989.61|33980.99|33980.99|33989.61|33989.61|33980.99|33980.99|0
1645779500000|2022-02-25 08:58:20|33985.3|33985.3|33993.91|33993.91|33993.91|33993.91|33985.3|33985.3|0
1645779510000|2022-02-25 08:58:30|33998.22|33998.22|33998.22|33998.22|33998.22|33998.22|33998.22|33998.22|0
1645779520000|2022-02-25 08:58:40|33989.61|33989.61|33989.61|33989.61|33989.61|33989.61|33989.61|33989.61|0
1645779540000|2022-02-25 08:59:00|33980.99|33980.99|33980.99|33980.99|33980.99|33980.99|33980.99|33980.99|0
1645779560000|2022-02-25 08:59:20|33982.77|33982.77|33998.22|33998.22|33998.22|33998.22|33980.99|33980.99|0
1645779580000|2022-02-25 08:59:40|34001.77|34001.77|34001.77|34001.77|34001.77|34001.77|34001.77|34001.77|0
1645779590000|2022-02-25 08:59:50|34010.39|34010.39|34010.39|34010.39|34010.39|34010.39|34010.39|34010.39|0
1645779600000|2022-02-25 09:00:00|34012.16|34012.16|34033.69|34033.69|34033.69|34033.69|34012.16|34012.16|0
1645779610000|2022-02-25 09:00:10|34038|34038|34025.08|34025.08|34038|34038|34025.08|34025.08|0
1645779620000|2022-02-25 09:00:20|34016.47|34016.47|34012.16|34012.16|34020.78|34020.78|34012.16|34012.16|0
1645779630000|2022-02-25 09:00:30|34016.47|34016.47|34016.47|34016.47|34020.78|34020.78|34016.47|34016.47|0
1645779640000|2022-02-25 09:00:40|34012.16|34012.16|34012.16|34012.16|34012.16|34012.16|34012.16|34012.16|0
1645779650000|2022-02-25 09:00:50|34020.78|34020.78|34020.78|34020.78|34020.78|34020.78|34020.78|34020.78|0
1645779680000|2022-02-25 09:01:20|34016.47|34016.47|34016.47|34016.47|34016.47|34016.47|34016.47|34016.47|0
1645779700000|2022-02-25 09:01:40|34025.08|34025.08|34029.39|34029.39|34029.39|34029.39|34025.08|34025.08|0
1645779710000|2022-02-25 09:01:50|34046.61|34046.61|34042.31|34042.31|34046.61|34046.61|34042.31|34042.31|0
1645779730000|2022-02-25 09:02:10|34046.61|34046.61|34046.61|34046.61|34046.61|34046.61|34046.61|34046.61|0
1645779740000|2022-02-25 09:02:20|34044.84|34044.84|34049.14|34049.14|34049.14|34049.14|34044.84|34044.84|0
1645779750000|2022-02-25 09:02:30|34031.92|34031.92|34031.92|34031.92|34031.92|34031.92|34031.92|34031.92|0
1645779770000|2022-02-25 09:02:50|34023.3|34023.3|34031.92|34031.92|34031.92|34031.92|34023.3|34023.3|0
1645779780000|2022-02-25 09:03:00|34023.3|34023.3|34023.3|34023.3|34023.3|34023.3|34023.3|34023.3|0
1645779800000|2022-02-25 09:03:20|34019|34019|34019|34019|34019|34019|34019|34019|0
1645779810000|2022-02-25 09:03:30|34014.69|34014.69|34019|34019|34019|34019|33997.47|33997.47|0
1645779820000|2022-02-25 09:03:40|34014.69|34014.69|34014.69|34014.69|34014.69|34014.69|34014.69|34014.69|0
1645779830000|2022-02-25 09:03:50|34010.39|34010.39|33978.94|33978.94|34010.39|34010.39|33978.94|33978.94|0
1645779840000|2022-02-25 09:04:00|33974.64|33974.64|33973.88|33973.88|33975.66|33975.66|33970.33|33970.33|0
1645779850000|2022-02-25 09:04:10|33982.5|33982.5|33982.5|33982.5|33982.5|33982.5|33982.5|33982.5|0
1645779860000|2022-02-25 09:04:20|33978.19|33978.19|33978.19|33978.19|33986.8|33986.8|33973.88|33973.88|0
1645779870000|2022-02-25 09:04:30|33973.88|33973.88|33973.88|33973.88|33975.66|33975.66|33973.88|33973.88|0
1645779880000|2022-02-25 09:04:40|33978.19|33978.19|33978.19|33978.19|33978.19|33978.19|33978.19|33978.19|0
1645779890000|2022-02-25 09:04:50|33979.97|33979.97|33979.97|33979.97|33979.97|33979.97|33979.97|33979.97|0
1645779900000|2022-02-25 09:05:00|33984.27|33984.27|33984.27|33984.27|33988.58|33988.58|33979.97|33979.97|0
1645779910000|2022-02-25 09:05:10|33975.66|33975.66|33975.66|33975.66|33975.66|33975.66|33975.66|33975.66|0
1645779920000|2022-02-25 09:05:20|33971.35|33971.35|33984.27|33984.27|33984.27|33984.27|33971.35|33971.35|0
1645779930000|2022-02-25 09:05:30|33979.97|33979.97|33972.11|33972.11|33979.97|33979.97|33972.11|33972.11|0
1645779940000|2022-02-25 09:05:40|33963.49|33963.49|33943.46|33943.46|33963.49|33963.49|33943.46|33943.46|0
1645779960000|2022-02-25 09:06:00|33947.77|33947.77|33933.83|33933.83|33947.77|33947.77|33933.83|33933.83|0
1645779970000|2022-02-25 09:06:10|33932.05|33932.05|33913.05|33913.05|33932.05|33932.05|33913.05|33913.05|0
1645779980000|2022-02-25 09:06:20|33917.35|33917.35|33917.35|33917.35|33917.35|33917.35|33917.35|33917.35|0
1645779990000|2022-02-25 09:06:30|33913.8|33913.8|33909.49|33909.49|33915.58|33915.58|33909.49|33909.49|0
1645780000000|2022-02-25 09:06:40|33913.05|33913.05|33925.97|33925.97|33925.97|33925.97|33913.05|33913.05|0
1645780010000|2022-02-25 09:06:50|33921.66|33921.66|33930.27|33930.27|33930.27|33930.27|33921.66|33921.66|0
1645780020000|2022-02-25 09:07:00|33932.05|33932.05|33935.6|33935.6|33935.6|33935.6|33926.99|33926.99|0
1645780040000|2022-02-25 09:07:20|33939.91|33939.91|33952.08|33952.08|33952.08|33952.08|33939.91|33939.91|0
1645780060000|2022-02-25 09:07:40|33960.69|33960.69|33960.69|33960.69|33960.69|33960.69|33960.69|33960.69|0
1645780080000|2022-02-25 09:08:00|33965|33965|33960.69|33960.69|33965|33965|33960.69|33960.69|0
1645780090000|2022-02-25 09:08:10|33956.38|33956.38|33957.41|33957.41|33961.72|33961.72|33956.38|33956.38|0
1645780100000|2022-02-25 09:08:20|33970.33|33970.33|33970.33|33970.33|33970.33|33970.33|33970.33|33970.33|0
1645780120000|2022-02-25 09:08:40|33966.02|33966.02|33970.33|33970.33|33970.33|33970.33|33966.02|33966.02|0
1645780130000|2022-02-25 09:08:50|33974.64|33974.64|33997.19|33997.19|33997.19|33997.19|33974.64|33974.64|0
1645780140000|2022-02-25 09:09:00|34005.81|34005.81|33990.36|33990.36|34005.81|34005.81|33984.27|33984.27|0
1645780150000|2022-02-25 09:09:10|33994.66|33994.66|34007.58|34007.58|34007.58|34007.58|33990.36|33990.36|0
1645780160000|2022-02-25 09:09:20|34024.81|34024.81|34023.03|34023.03|34026.59|34026.59|34016.2|34016.2|0
1645780170000|2022-02-25 09:09:30|34014.42|34014.42|34013.67|34013.67|34017.97|34017.97|34013.67|34013.67|0
1645780180000|2022-02-25 09:09:40|34005.05|34005.05|33986.05|33986.05|34005.05|34005.05|33986.05|33986.05|0
1645780190000|2022-02-25 09:09:50|33990.36|33990.36|33988.58|33988.58|33990.36|33990.36|33988.58|33988.58|0
1645780200000|2022-02-25 09:10:00|33979.97|33979.97|33979.97|33979.97|33979.97|33979.97|33979.97|33979.97|0
1645780210000|2022-02-25 09:10:10|33978.19|33978.19|33978.19|33978.19|33978.19|33978.19|33978.19|33978.19|0
1645780220000|2022-02-25 09:10:20|33976.41|33976.41|33963.49|33963.49|33976.41|33976.41|33963.49|33963.49|0
1645780250000|2022-02-25 09:10:50|33954.88|33954.88|33976.41|33976.41|33976.41|33976.41|33954.88|33954.88|0
1645780260000|2022-02-25 09:11:00|33980.72|33980.72|33978.94|33978.94|33980.72|33980.72|33978.94|33978.94|0
1645780270000|2022-02-25 09:11:10|33980.72|33980.72|33980.72|33980.72|33980.72|33980.72|33980.72|33980.72|0
1645780280000|2022-02-25 09:11:20|33985.03|33985.03|33972.11|33972.11|33985.03|33985.03|33972.11|33972.11|0
1645780290000|2022-02-25 09:11:30|33963.49|33963.49|33958.16|33958.16|33963.49|33963.49|33958.16|33958.16|0
1645780300000|2022-02-25 09:11:40|33949.55|33949.55|33940.94|33940.94|33949.55|33949.55|33940.94|33940.94|0
1645780310000|2022-02-25 09:11:50|33942.71|33942.71|33959.94|33959.94|33959.94|33959.94|33942.71|33942.71|0
1645780340000|2022-02-25 09:12:20|33972.86|33972.86|33972.86|33972.86|33972.86|33972.86|33972.86|33972.86|0
1645780360000|2022-02-25 09:12:40|33976.41|33976.41|33976.41|33976.41|33976.41|33976.41|33976.41|33976.41|0
1645780390000|2022-02-25 09:13:10|33967.8|33967.8|33977.16|33977.16|33977.16|33977.16|33960.69|33960.69|0
1645780400000|2022-02-25 09:13:20|33972.86|33972.86|33972.86|33972.86|33972.86|33972.86|33972.86|33972.86|0
1645780410000|2022-02-25 09:13:30|33968.55|33968.55|33972.86|33972.86|33972.86|33972.86|33962.47|33962.47|0
1645780420000|2022-02-25 09:13:40|33968.55|33968.55|33968.55|33968.55|33968.55|33968.55|33968.55|33968.55|0
1645780440000|2022-02-25 09:14:00|33977.16|33977.16|33972.86|33972.86|33981.47|33981.47|33972.86|33972.86|0
1645780460000|2022-02-25 09:14:20|33959.94|33959.94|33964.25|33964.25|33964.25|33964.25|33959.94|33959.94|0
1645780470000|2022-02-25 09:14:30|33972.86|33972.86|33985.03|33985.03|33985.03|33985.03|33972.86|33972.86|0
1645780480000|2022-02-25 09:14:40|33980.72|33980.72|33977.16|33977.16|33980.72|33980.72|33977.16|33977.16|0
1645780500000|2022-02-25 09:15:00|33972.86|33972.86|33981.47|33981.47|33981.47|33981.47|33972.86|33972.86|0
1645780510000|2022-02-25 09:15:10|33990.08|33990.08|33977.16|33977.16|33990.08|33990.08|33977.16|33977.16|0
1645780520000|2022-02-25 09:15:20|33982.5|33982.5|33980.72|33980.72|33982.5|33982.5|33980.72|33980.72|0
1645780530000|2022-02-25 09:15:30|34002.25|34002.25|34002.25|34002.25|34002.25|34002.25|33997.95|33997.95|0
1645780540000|2022-02-25 09:15:40|34015.17|34015.17|34010.86|34010.86|34015.17|34015.17|34010.86|34010.86|0
1645780560000|2022-02-25 09:16:00|34002.25|34002.25|34002.25|34002.25|34002.25|34002.25|34002.25|34002.25|0
1645780600000|2022-02-25 09:16:40|34019.48|34019.48|34019.48|34019.48|34019.48|34019.48|34019.48|34019.48|0
1645780610000|2022-02-25 09:16:50|34023.78|34023.78|34019.48|34019.48|34028.09|34028.09|34019.48|34019.48|0
1645780620000|2022-02-25 09:17:00|34026.59|34026.59|34026.59|34026.59|34026.59|34026.59|34026.59|34026.59|0
1645780630000|2022-02-25 09:17:10|34030.89|34030.89|34026.59|34026.59|34048.12|34048.12|34026.59|34026.59|0
1645780640000|2022-02-25 09:17:20|34030.89|34030.89|34026.59|34026.59|34030.89|34030.89|34026.59|34026.59|0
1645780650000|2022-02-25 09:17:30|34035.2|34035.2|34035.2|34035.2|34035.2|34035.2|34035.2|34035.2|0
1645780660000|2022-02-25 09:17:40|34038.75|34038.75|34036.98|34036.98|34038.75|34038.75|34036.98|34036.98|0
1645780670000|2022-02-25 09:17:50|34028.36|34028.36|34024.81|34024.81|34028.36|34028.36|34024.81|34024.81|0
1645780690000|2022-02-25 09:18:10|34029.12|34029.12|34029.12|34029.12|34029.12|34029.12|34029.12|34029.12|0
1645780700000|2022-02-25 09:18:20|34033.42|34033.42|34033.42|34033.42|34033.42|34033.42|34033.42|34033.42|0
1645780730000|2022-02-25 09:18:50|34020.5|34020.5|34020.5|34020.5|34020.5|34020.5|34020.5|34020.5|0
1645780740000|2022-02-25 09:19:00|34018.73|34018.73|34014.42|34014.42|34018.73|34018.73|34010.11|34010.11|0
1645780750000|2022-02-25 09:19:10|34031.64|34031.64|34031.64|34031.64|34031.64|34031.64|34031.64|34031.64|0
1645780760000|2022-02-25 09:19:20|34027.34|34027.34|34040.26|34040.26|34040.26|34040.26|34027.34|34027.34|0
1645780770000|2022-02-25 09:19:30|34031.64|34031.64|34031.64|34031.64|34031.64|34031.64|34031.64|34031.64|0
1645780790000|2022-02-25 09:19:50|34035.95|34035.95|34031.64|34031.64|34035.95|34035.95|34031.64|34031.64|0
1645780800000|2022-02-25 09:20:00|34029.87|34029.87|34029.87|34029.87|34029.87|34029.87|34029.87|34029.87|0
1645780810000|2022-02-25 09:20:10|34031.64|34031.64|34033.42|34033.42|34033.42|34033.42|34031.64|34031.64|0
1645780820000|2022-02-25 09:20:20|34029.12|34029.12|34029.12|34029.12|34029.12|34029.12|34029.12|34029.12|0
1645780830000|2022-02-25 09:20:30|34027.34|34027.34|34023.78|34023.78|34027.34|34027.34|34023.78|34023.78|0
1645780840000|2022-02-25 09:20:40|34019.48|34019.48|34023.03|34023.03|34023.03|34023.03|34019.48|34019.48|0
1645780850000|2022-02-25 09:20:50|34005.81|34005.81|34005.81|34005.81|34005.81|34005.81|34005.81|34005.81|0
1645780860000|2022-02-25 09:21:00|34002.25|34002.25|33998.7|33998.7|34002.25|34002.25|33995.14|33995.14|0
1645780870000|2022-02-25 09:21:10|34000.47|34000.47|34000.47|34000.47|34009.09|34009.09|34000.47|34000.47|0
1645780900000|2022-02-25 09:21:40|34009.09|34009.09|34009.09|34009.09|34009.09|34009.09|34009.09|34009.09|0
1645780910000|2022-02-25 09:21:50|34017.7|34017.7|34009.09|34009.09|34017.7|34017.7|34009.09|34009.09|0
1645780920000|2022-02-25 09:22:00|34014.42|34014.42|34018.73|34018.73|34023.03|34023.03|34014.42|34014.42|0
1645780930000|2022-02-25 09:22:10|34010.11|34010.11|34008.34|34008.34|34010.11|34010.11|34008.34|34008.34|0
1645780940000|2022-02-25 09:22:20|34010.11|34010.11|34011.89|34011.89|34011.89|34011.89|34010.11|34010.11|0
1645780950000|2022-02-25 09:22:30|34008.34|34008.34|34012.64|34012.64|34016.95|34016.95|34008.34|34008.34|0
1645780980000|2022-02-25 09:23:00|34008.34|34008.34|34004.78|34004.78|34008.34|34008.34|34004.78|34004.78|0
1645781000000|2022-02-25 09:23:20|33988.31|33988.31|33976.14|33976.14|33988.31|33988.31|33975.39|33975.39|0
1645781010000|2022-02-25 09:23:30|33979.69|33979.69|33979.69|33979.69|33979.69|33979.69|33979.69|33979.69|0
1645781040000|2022-02-25 09:24:00|33981.47|33981.47|33972.86|33972.86|33981.47|33981.47|33972.86|33972.86|0
1645781050000|2022-02-25 09:24:10|33968.55|33968.55|33968.55|33968.55|33968.55|33968.55|33968.55|33968.55|0
1645781060000|2022-02-25 09:24:20|33966.77|33966.77|33966.77|33966.77|33966.77|33966.77|33966.77|33966.77|0
1645781070000|2022-02-25 09:24:30|33968.55|33968.55|33968.55|33968.55|33968.55|33968.55|33968.55|33968.55|0
1645781100000|2022-02-25 09:25:00|33964.25|33964.25|33933.83|33933.83|33964.25|33964.25|33933.83|33933.83|0
1645781110000|2022-02-25 09:25:10|33938.13|33938.13|33947.77|33947.77|33947.77|33947.77|33938.13|33938.13|0
1645781130000|2022-02-25 09:25:30|33956.38|33956.38|33956.38|33956.38|33956.38|33956.38|33956.38|33956.38|0
1645781150000|2022-02-25 09:25:50|33954.61|33954.61|33933.07|33933.07|33954.61|33954.61|33933.07|33933.07|0
1645781160000|2022-02-25 09:26:00|33931.3|33931.3|33934.85|33934.85|33934.85|33934.85|33931.3|33931.3|0
1645781170000|2022-02-25 09:26:10|33939.16|33939.16|33945.24|33945.24|33945.24|33945.24|33939.16|33939.16|0
1645781180000|2022-02-25 09:26:20|33962.47|33962.47|33962.47|33962.47|33962.47|33962.47|33962.47|33962.47|0
1645781190000|2022-02-25 09:26:30|33945.24|33945.24|33945.24|33945.24|33945.24|33945.24|33945.24|33945.24|0
1645781210000|2022-02-25 09:26:50|33949.55|33949.55|33953.86|33953.86|33953.86|33953.86|33949.55|33949.55|0
1645781220000|2022-02-25 09:27:00|33955.63|33955.63|33966.02|33966.02|33968.55|33968.55|33955.63|33955.63|0
1645781230000|2022-02-25 09:27:10|33962.47|33962.47|33960.69|33960.69|33962.47|33962.47|33960.69|33960.69|0
1645781240000|2022-02-25 09:27:20|33962.47|33962.47|33962.47|33962.47|33962.47|33962.47|33962.47|33962.47|0
1645781250000|2022-02-25 09:27:30|33966.02|33966.02|33966.02|33966.02|33966.02|33966.02|33966.02|33966.02|0
1645781280000|2022-02-25 09:28:00|33962.47|33962.47|33962.47|33962.47|33962.47|33962.47|33962.47|33962.47|0
1645781300000|2022-02-25 09:28:20|33958.16|33958.16|33958.16|33958.16|33958.16|33958.16|33958.16|33958.16|0
1645781310000|2022-02-25 09:28:30|33962.47|33962.47|33962.47|33962.47|33962.47|33962.47|33962.47|33962.47|0
1645781320000|2022-02-25 09:28:40|33958.16|33958.16|33953.86|33953.86|33958.16|33958.16|33953.86|33953.86|0
1645781370000|2022-02-25 09:29:30|33958.16|33958.16|33953.86|33953.86|33958.16|33958.16|33953.86|33953.86|0
1645781400000|2022-02-25 09:30:00|33955.63|33955.63|33972.86|33972.86|33972.86|33972.86|33955.63|33955.63|0
1645781410000|2022-02-25 09:30:10|33974.64|33974.64|33951.33|33951.33|33974.64|33974.64|33951.33|33951.33|0
1645781420000|2022-02-25 09:30:20|33953.1|33953.1|33963.49|33963.49|33963.49|33963.49|33951.33|33951.33|0
1645781440000|2022-02-25 09:30:40|33961.72|33961.72|33961.72|33961.72|33961.72|33961.72|33961.72|33961.72|0
1645781450000|2022-02-25 09:30:50|33948.8|33948.8|33948.8|33948.8|33948.8|33948.8|33948.8|33948.8|0
1645781460000|2022-02-25 09:31:00|33953.1|33953.1|33953.1|33953.1|33953.1|33953.1|33953.1|33953.1|0
1645781470000|2022-02-25 09:31:10|33961.72|33961.72|33956.38|33956.38|33961.72|33961.72|33956.38|33956.38|0
1645781480000|2022-02-25 09:31:20|33952.08|33952.08|33952.08|33952.08|33952.08|33952.08|33952.08|33952.08|0
1645781490000|2022-02-25 09:31:30|33956.38|33956.38|33952.08|33952.08|33964.25|33964.25|33952.08|33952.08|0
1645781520000|2022-02-25 09:32:00|33977.16|33977.16|33978.19|33978.19|33995.42|33995.42|33977.16|33977.16|0
1645781530000|2022-02-25 09:32:10|33991.11|33991.11|33969.58|33969.58|33991.11|33991.11|33965.27|33965.27|0
1645781540000|2022-02-25 09:32:20|33973.88|33973.88|33975.66|33975.66|33984.27|33984.27|33965.27|33965.27|0
1645781550000|2022-02-25 09:32:30|33984.27|33984.27|33975.66|33975.66|33984.27|33984.27|33971.35|33971.35|0
1645781560000|2022-02-25 09:32:40|33971.35|33971.35|33971.35|33971.35|33971.35|33971.35|33971.35|33971.35|0
1645781570000|2022-02-25 09:32:50|33979.97|33979.97|33975.66|33975.66|33979.97|33979.97|33975.66|33975.66|0
1645781590000|2022-02-25 09:33:10|33984.27|33984.27|33987.83|33987.83|33992.13|33992.13|33984.27|33984.27|0
1645781600000|2022-02-25 09:33:20|33992.13|33992.13|33992.13|33992.13|33992.13|33992.13|33992.13|33992.13|0
1645781610000|2022-02-25 09:33:30|33987.83|33987.83|33987.83|33987.83|33987.83|33987.83|33987.83|33987.83|0
1645781620000|2022-02-25 09:33:40|33983.52|33983.52|33983.52|33983.52|33983.52|33983.52|33983.52|33983.52|0
1645781630000|2022-02-25 09:33:50|33974.91|33974.91|33974.91|33974.91|33974.91|33974.91|33974.91|33974.91|0
1645781640000|2022-02-25 09:34:00|33966.3|33966.3|33979.21|33979.21|33979.21|33979.21|33966.3|33966.3|0
1645781650000|2022-02-25 09:34:10|33987.83|33987.83|33995.69|33995.69|33995.69|33995.69|33987.83|33987.83|0
1645781660000|2022-02-25 09:34:20|33997.47|33997.47|34001.77|34001.77|34001.77|34001.77|33997.47|33997.47|0
1645781680000|2022-02-25 09:34:40|34006.08|34006.08|34006.08|34006.08|34006.08|34006.08|34006.08|34006.08|0
1645781690000|2022-02-25 09:34:50|34019|34019|33993.16|33993.16|34019|34019|33993.16|33993.16|0
1645781700000|2022-02-25 09:35:00|34010.39|34010.39|34014.69|34014.69|34014.69|34014.69|33997.47|33997.47|0
1645781710000|2022-02-25 09:35:10|34006.08|34006.08|34005.33|34005.33|34018.25|34018.25|33997.47|33997.47|0
1645781720000|2022-02-25 09:35:20|34003.55|34003.55|34001.77|34001.77|34003.55|34003.55|34001.77|34001.77|0
1645781730000|2022-02-25 09:35:30|33993.16|33993.16|33993.16|33993.16|33993.16|33993.16|33993.16|33993.16|0
1645781770000|2022-02-25 09:36:10|34001.77|34001.77|34007.86|34007.86|34010.39|34010.39|34001.77|34001.77|0
1645781790000|2022-02-25 09:36:30|34003.55|34003.55|33994.94|33994.94|34003.55|34003.55|33994.94|33994.94|0
1645781800000|2022-02-25 09:36:40|33999.24|33999.24|34009.63|34009.63|34009.63|34009.63|33994.94|33994.94|0
1645781810000|2022-02-25 09:36:50|34013.94|34013.94|34012.16|34012.16|34013.94|34013.94|34012.16|34012.16|0
1645781830000|2022-02-25 09:37:10|33990.63|33990.63|33990.63|33990.63|33990.63|33990.63|33990.63|33990.63|0
1645781850000|2022-02-25 09:37:30|33971.63|33971.63|33969.85|33969.85|33971.63|33971.63|33969.85|33969.85|0
1645781870000|2022-02-25 09:37:50|33974.16|33974.16|33974.16|33974.16|33974.16|33974.16|33974.16|33974.16|0
1645781890000|2022-02-25 09:38:10|33978.46|33978.46|33971.63|33971.63|33980.24|33980.24|33971.63|33971.63|0
1645781910000|2022-02-25 09:38:30|33980.24|33980.24|33980.24|33980.24|33980.24|33980.24|33980.24|33980.24|0
1645781920000|2022-02-25 09:38:40|33975.93|33975.93|33971.63|33971.63|33975.93|33975.93|33971.63|33971.63|0
1645781930000|2022-02-25 09:38:50|33975.93|33975.93|33975.93|33975.93|33975.93|33975.93|33975.93|33975.93|0
1645781940000|2022-02-25 09:39:00|33971.63|33971.63|33963.77|33963.77|33971.63|33971.63|33963.77|33963.77|0
1645781950000|2022-02-25 09:39:10|33968.07|33968.07|33976.69|33976.69|33976.69|33976.69|33968.07|33968.07|0
1645781960000|2022-02-25 09:39:20|33972.38|33972.38|33972.38|33972.38|33972.38|33972.38|33972.38|33972.38|0
1645781970000|2022-02-25 09:39:30|33970.6|33970.6|33970.6|33970.6|33970.6|33970.6|33970.6|33970.6|0
1645781980000|2022-02-25 09:39:40|33992.13|33992.13|33983.52|33983.52|33996.44|33996.44|33983.52|33983.52|0
1645781990000|2022-02-25 09:39:50|33985.3|33985.3|33993.91|33993.91|33993.91|33993.91|33980.99|33980.99|0
1645782010000|2022-02-25 09:40:10|33980.99|33980.99|33980.99|33980.99|33980.99|33980.99|33976.69|33976.69|0
1645782020000|2022-02-25 09:40:20|33976.69|33976.69|33985.3|33985.3|33985.3|33985.3|33976.69|33976.69|0
1645782030000|2022-02-25 09:40:30|33989.61|33989.61|33976.69|33976.69|33989.61|33989.61|33976.69|33976.69|0
1645782040000|2022-02-25 09:40:40|33980.99|33980.99|33976.69|33976.69|33980.99|33980.99|33976.69|33976.69|0
1645782050000|2022-02-25 09:40:50|33980.24|33980.24|33978.46|33978.46|33980.24|33980.24|33978.46|33978.46|0
1645782060000|2022-02-25 09:41:00|33987.08|33987.08|33986.32|33986.32|33997.47|33997.47|33982.02|33982.02|0
1645782070000|2022-02-25 09:41:10|33999.24|33999.24|33986.32|33986.32|33999.24|33999.24|33986.32|33986.32|0
1645782110000|2022-02-25 09:41:50|33982.02|33982.02|33986.32|33986.32|33990.63|33990.63|33982.02|33982.02|0
1645782120000|2022-02-25 09:42:00|33982.02|33982.02|33982.02|33982.02|33990.63|33990.63|33982.02|33982.02|0
1645782130000|2022-02-25 09:42:10|33990.63|33990.63|33990.63|33990.63|33990.63|33990.63|33990.63|33990.63|0
1645782140000|2022-02-25 09:42:20|33997.74|33997.74|33993.43|33993.43|34002.05|34002.05|33993.43|33993.43|0
1645782150000|2022-02-25 09:42:30|34006.35|34006.35|33993.43|33993.43|34006.35|34006.35|33993.43|33993.43|0
1645782170000|2022-02-25 09:42:50|34014.96|34014.96|33995.21|33995.21|34014.96|34014.96|33993.43|33993.43|0
1645782180000|2022-02-25 09:43:00|34008.13|34008.13|33999.52|33999.52|34008.13|34008.13|33999.52|33999.52|0
1645782200000|2022-02-25 09:43:20|34012.44|34012.44|34012.44|34012.44|34012.44|34012.44|34012.44|34012.44|0
1645782210000|2022-02-25 09:43:30|34000.27|34000.27|34002.8|34002.8|34002.8|34002.8|33998.49|33998.49|0
1645782220000|2022-02-25 09:43:40|34004.57|34004.57|34002.8|34002.8|34004.57|34004.57|34002.8|34002.8|0
1645782240000|2022-02-25 09:44:00|34007.1|34007.1|34020.02|34020.02|34020.02|34020.02|34007.1|34007.1|0
1645782250000|2022-02-25 09:44:10|34023.58|34023.58|34023.58|34023.58|34023.58|34023.58|34023.58|34023.58|0
1645782260000|2022-02-25 09:44:20|34040.8|34040.8|34040.8|34040.8|34040.8|34040.8|34040.8|34040.8|0
1645782280000|2022-02-25 09:44:40|34036.5|34036.5|34040.8|34040.8|34040.8|34040.8|34036.5|34036.5|0
1645782290000|2022-02-25 09:44:50|34045.11|34045.11|34040.8|34040.8|34045.11|34045.11|34040.8|34040.8|0
1645782300000|2022-02-25 09:45:00|34032.19|34032.19|34032.19|34032.19|34032.19|34032.19|34032.19|34032.19|0
1645782310000|2022-02-25 09:45:10|34027.88|34027.88|34033.97|34033.97|34033.97|34033.97|34027.88|34027.88|0
1645782320000|2022-02-25 09:45:20|34042.58|34042.58|34042.58|34042.58|34042.58|34042.58|34042.58|34042.58|0
1645782330000|2022-02-25 09:45:30|34038.27|34038.27|34029.66|34029.66|34038.27|34038.27|34029.66|34029.66|0
1645782350000|2022-02-25 09:45:50|34021.05|34021.05|34012.44|34012.44|34021.05|34021.05|34012.44|34012.44|0
1645782360000|2022-02-25 09:46:00|34021.05|34021.05|34021.05|34021.05|34021.05|34021.05|34021.05|34021.05|0
1645782370000|2022-02-25 09:46:10|34012.44|34012.44|34008.13|34008.13|34012.44|34012.44|34003.82|34003.82|0
1645782400000|2022-02-25 09:46:40|34016.74|34016.74|34009.91|34009.91|34016.74|34016.74|34008.13|34008.13|0
1645782420000|2022-02-25 09:47:00|34005.6|34005.6|34009.91|34009.91|34009.91|34009.91|34003.82|34003.82|0
1645782440000|2022-02-25 09:47:20|34014.21|34014.21|34009.91|34009.91|34014.21|34014.21|34005.6|34005.6|0
1645782450000|2022-02-25 09:47:30|34011.68|34011.68|34015.99|34015.99|34024.6|34024.6|34011.68|34011.68|0
1645782470000|2022-02-25 09:47:50|34020.3|34020.3|34024.6|34024.6|34024.6|34024.6|34020.3|34020.3|0
1645782500000|2022-02-25 09:48:20|34028.16|34028.16|34049.69|34049.69|34058.3|34058.3|34028.16|34028.16|0
1645782510000|2022-02-25 09:48:30|34054|34054|34054|34054|34054|34054|34054|34054|0
1645782520000|2022-02-25 09:48:40|34049.69|34049.69|34049.69|34049.69|34049.69|34049.69|34049.69|34049.69|0
1645782540000|2022-02-25 09:49:00|34054|34054|34049.69|34049.69|34054|34054|34049.69|34049.69|0
1645782550000|2022-02-25 09:49:10|34054|34054|34049.69|34049.69|34062.61|34062.61|34049.69|34049.69|0
1645782560000|2022-02-25 09:49:20|34054|34054|34054|34054|34054|34054|34054|34054|0
1645782570000|2022-02-25 09:49:30|34058.3|34058.3|34122.15|34122.15|34132.54|34132.54|34058.3|34058.3|0
1645782580000|2022-02-25 09:49:40|34126.45|34126.45|34126.45|34126.45|34126.45|34126.45|34126.45|34126.45|0
1645782600000|2022-02-25 09:50:00|34135.07|34135.07|34144.71|34144.71|34144.71|34144.71|34135.07|34135.07|0
1645782610000|2022-02-25 09:50:10|34138.62|34138.62|34138.62|34138.62|34138.62|34138.62|34138.62|34138.62|0
1645782640000|2022-02-25 09:50:40|34133.29|34133.29|34133.29|34133.29|34133.29|34133.29|34133.29|34133.29|0
1645782650000|2022-02-25 09:50:50|34097.06|34097.06|34093.51|34093.51|34097.06|34097.06|34093.51|34093.51|0
1645782660000|2022-02-25 09:51:00|34089.2|34089.2|34100.34|34100.34|34100.34|34100.34|34089.2|34089.2|0
1645782670000|2022-02-25 09:51:10|34091.73|34091.73|34083.12|34083.12|34091.73|34091.73|34083.12|34083.12|0
1645782680000|2022-02-25 09:51:20|34081.34|34081.34|34079.56|34079.56|34081.34|34081.34|34079.56|34079.56|0
1645782690000|2022-02-25 09:51:30|34083.87|34083.87|34087.42|34087.42|34087.42|34087.42|34083.87|34083.87|0
1645782720000|2022-02-25 09:52:00|34083.12|34083.12|34083.12|34083.12|34083.12|34083.12|34083.12|34083.12|0
1645782740000|2022-02-25 09:52:20|34084.89|34084.89|34083.12|34083.12|34084.89|34084.89|34083.12|34083.12|0
1645782750000|2022-02-25 09:52:30|34078.81|34078.81|34078.81|34078.81|34078.81|34078.81|34078.81|34078.81|0
1645782780000|2022-02-25 09:53:00|34084.89|34084.89|34103.9|34103.9|34103.9|34103.9|34083.12|34083.12|0
1645782790000|2022-02-25 09:53:10|34108.2|34108.2|34108.2|34108.2|34108.2|34108.2|34108.2|34108.2|0
1645782820000|2022-02-25 09:53:40|34116.82|34116.82|34116.82|34116.82|34116.82|34116.82|34116.82|34116.82|0
1645782830000|2022-02-25 09:53:50|34112.51|34112.51|34112.51|34112.51|34112.51|34112.51|34112.51|34112.51|0
1645782840000|2022-02-25 09:54:00|34108.2|34108.2|34103.9|34103.9|34108.2|34108.2|34103.9|34103.9|0
1645782860000|2022-02-25 09:54:20|34121.12|34121.12|34116.82|34116.82|34125.43|34125.43|34116.82|34116.82|0
1645782870000|2022-02-25 09:54:30|34108.2|34108.2|34108.2|34108.2|34108.2|34108.2|34108.2|34108.2|0
1645782880000|2022-02-25 09:54:40|34106.43|34106.43|34106.43|34106.43|34106.43|34106.43|34106.43|34106.43|0
1645782890000|2022-02-25 09:54:50|34108.2|34108.2|34108.2|34108.2|34108.2|34108.2|34108.2|34108.2|0
1645782900000|2022-02-25 09:55:00|34109.98|34109.98|34120.37|34120.37|34120.37|34120.37|34109.98|34109.98|0
1645782920000|2022-02-25 09:55:20|34124.68|34124.68|34128.98|34128.98|34128.98|34128.98|34124.68|34124.68|0
1645782930000|2022-02-25 09:55:30|34133.29|34133.29|34133.29|34133.29|34133.29|34133.29|34133.29|34133.29|0
1645782960000|2022-02-25 09:56:00|34128.98|34128.98|34133.29|34133.29|34133.29|34133.29|34128.98|34128.98|0
1645782970000|2022-02-25 09:56:10|34137.6|34137.6|34137.6|34137.6|34137.6|34137.6|34137.6|34137.6|0
1645782980000|2022-02-25 09:56:20|34133.29|34133.29|34128.98|34128.98|34133.29|34133.29|34128.98|34128.98|0
1645783010000|2022-02-25 09:56:50|34124.68|34124.68|34116.06|34116.06|34124.68|34124.68|34116.06|34116.06|0
1645783020000|2022-02-25 09:57:00|34124.68|34124.68|34124.68|34124.68|34133.29|34133.29|34124.68|34124.68|0
1645783030000|2022-02-25 09:57:10|34138.89|34138.89|34143.2|34143.2|34143.2|34143.2|34138.89|34138.89|0
1645783040000|2022-02-25 09:57:20|34137.87|34137.87|34136.09|34136.09|34137.87|34137.87|34136.09|34136.09|0
1645783050000|2022-02-25 09:57:30|34140.4|34140.4|34140.4|34140.4|34140.4|34140.4|34140.4|34140.4|0
1645783070000|2022-02-25 09:57:50|34143.95|34143.95|34143.95|34143.95|34143.95|34143.95|34143.95|34143.95|0
1645783080000|2022-02-25 09:58:00|34148.26|34148.26|34148.26|34148.26|34148.26|34148.26|34148.26|34148.26|0
1645783090000|2022-02-25 09:58:10|34150.04|34150.04|34154.34|34154.34|34154.34|34154.34|34150.04|34150.04|0
1645783100000|2022-02-25 09:58:20|34162.96|34162.96|34158.65|34158.65|34162.96|34162.96|34158.65|34158.65|0
1645783120000|2022-02-25 09:58:40|34167.26|34167.26|34167.26|34167.26|34167.26|34167.26|34167.26|34167.26|0
1645783130000|2022-02-25 09:58:50|34171.57|34171.57|34194.13|34194.13|34194.13|34194.13|34171.57|34171.57|0
1645783140000|2022-02-25 09:59:00|34185.51|34185.51|34185.51|34185.51|34185.51|34185.51|34185.51|34185.51|0
1645783160000|2022-02-25 09:59:20|34187.29|34187.29|34189.07|34189.07|34189.07|34189.07|34187.29|34187.29|0
1645783180000|2022-02-25 09:59:40|34197.68|34197.68|34201.99|34201.99|34201.99|34201.99|34197.68|34197.68|0
1645783190000|2022-02-25 09:59:50|34196.66|34196.66|34142.18|34142.18|34196.66|34196.66|34142.18|34142.18|0
1645783200000|2022-02-25 10:00:00|34140.4|34140.4|34140.4|34140.4|34140.4|34140.4|34140.4|34140.4|0
1645783210000|2022-02-25 10:00:10|34131.79|34131.79|34131.79|34131.79|34131.79|34131.79|34131.79|34131.79|0
1645783220000|2022-02-25 10:00:20|34136.09|34136.09|34144.71|34144.71|34144.71|34144.71|34136.09|34136.09|0
1645783240000|2022-02-25 10:00:40|34136.09|34136.09|34126.45|34126.45|34136.09|34136.09|34126.45|34126.45|0
1645783260000|2022-02-25 10:01:00|34117.84|34117.84|34117.84|34117.84|34117.84|34117.84|34117.84|34117.84|0
1645783270000|2022-02-25 10:01:10|34130.76|34130.76|34130.01|34130.01|34130.76|34130.76|34126.45|34126.45|0
1645783290000|2022-02-25 10:01:30|34134.32|34134.32|34134.32|34134.32|34134.32|34134.32|34134.32|34134.32|0
1645783310000|2022-02-25 10:01:50|34125.7|34125.7|34125.7|34125.7|34125.7|34125.7|34125.7|34125.7|0
1645783320000|2022-02-25 10:02:00|34130.01|34130.01|34130.01|34130.01|34130.01|34130.01|34130.01|34130.01|0
1645783330000|2022-02-25 10:02:10|34125.7|34125.7|34130.01|34130.01|34130.01|34130.01|34125.7|34125.7|0
1645783350000|2022-02-25 10:02:30|34134.32|34134.32|34138.62|34138.62|34138.62|34138.62|34134.32|34134.32|0
1645783370000|2022-02-25 10:02:50|34140.4|34140.4|34136.84|34136.84|34140.4|34140.4|34136.84|34136.84|0
1645783380000|2022-02-25 10:03:00|34154.07|34154.07|34149.76|34149.76|34154.07|34154.07|34149.76|34149.76|0
1645783390000|2022-02-25 10:03:10|34162.68|34162.68|34162.68|34162.68|34162.68|34162.68|34162.68|34162.68|0
1645783400000|2022-02-25 10:03:20|34168.01|34168.01|34159.4|34159.4|34168.01|34168.01|34159.4|34159.4|0
1645783420000|2022-02-25 10:03:40|34161.18|34161.18|34169.79|34169.79|34169.79|34169.79|34161.18|34161.18|0
1645783430000|2022-02-25 10:03:50|34174.1|34174.1|34174.1|34174.1|34174.1|34174.1|34174.1|34174.1|0
1645783470000|2022-02-25 10:04:30|34178.41|34178.41|34178.41|34178.41|34178.41|34178.41|34178.41|34178.41|0
1645783480000|2022-02-25 10:04:40|34169.79|34169.79|34156.87|34156.87|34169.79|34169.79|34156.87|34156.87|0
1645783500000|2022-02-25 10:05:00|34162.2|34162.2|34179.43|34179.43|34179.43|34179.43|34162.2|34162.2|0
1645783510000|2022-02-25 10:05:10|34170.82|34170.82|34143.2|34143.2|34170.82|34170.82|34143.2|34143.2|0
1645783540000|2022-02-25 10:05:40|34141.42|34141.42|34141.42|34141.42|34141.42|34141.42|34141.42|34141.42|0
1645783550000|2022-02-25 10:05:50|34143.2|34143.2|34143.2|34143.2|34143.2|34143.2|34143.2|34143.2|0
1645783560000|2022-02-25 10:06:00|34164.73|34164.73|34164.73|34164.73|34164.73|34164.73|34164.73|34164.73|0
1645783580000|2022-02-25 10:06:20|34177.65|34177.65|34169.04|34169.04|34177.65|34177.65|34169.04|34169.04|0
1645783600000|2022-02-25 10:06:40|34161.18|34161.18|34159.4|34159.4|34161.18|34161.18|34159.4|34159.4|0
1645783610000|2022-02-25 10:06:50|34162.96|34162.96|34162.96|34162.96|34162.96|34162.96|34162.96|34162.96|0
1645783620000|2022-02-25 10:07:00|34156.87|34156.87|34155.1|34155.1|34156.87|34156.87|34155.1|34155.1|0
1645783630000|2022-02-25 10:07:10|34159.4|34159.4|34159.4|34159.4|34159.4|34159.4|34159.4|34159.4|0
1645783640000|2022-02-25 10:07:20|34168.29|34168.29|34168.29|34168.29|34168.29|34168.29|34168.29|34168.29|0
1645783650000|2022-02-25 10:07:30|34181.21|34181.21|34181.21|34181.21|34181.21|34181.21|34181.21|34181.21|0
1645783660000|2022-02-25 10:07:40|34189.82|34189.82|34189.82|34189.82|34189.82|34189.82|34189.82|34189.82|0
1645783670000|2022-02-25 10:07:50|34185.51|34185.51|34185.51|34185.51|34185.51|34185.51|34185.51|34185.51|0
1645783680000|2022-02-25 10:08:00|34181.96|34181.96|34186.27|34186.27|34186.27|34186.27|34181.96|34181.96|0
1645783700000|2022-02-25 10:08:20|34189.82|34189.82|34189.82|34189.82|34189.82|34189.82|34189.82|34189.82|0
1645783720000|2022-02-25 10:08:40|34185.51|34185.51|34185.51|34185.51|34185.51|34185.51|34185.51|34185.51|0
1645783740000|2022-02-25 10:09:00|34205.27|34205.27|34205.27|34205.27|34205.27|34205.27|34205.27|34205.27|0
1645783750000|2022-02-25 10:09:10|34213.88|34213.88|34218.19|34218.19|34218.19|34218.19|34209.58|34209.58|0
1645783760000|2022-02-25 10:09:20|34222.49|34222.49|34231.11|34231.11|34231.11|34231.11|34222.49|34222.49|0
1645783800000|2022-02-25 10:10:00|34256.95|34256.95|34256.95|34256.95|34256.95|34256.95|34256.95|34256.95|0
1645783810000|2022-02-25 10:10:10|34252.64|34252.64|34250.11|34250.11|34256.19|34256.19|34244.03|34244.03|0
1645783820000|2022-02-25 10:10:20|34246.56|34246.56|34225.02|34225.02|34246.56|34246.56|34219.69|34219.69|0
1645783830000|2022-02-25 10:10:30|34220.72|34220.72|34218.94|34218.94|34223.25|34223.25|34214.63|34214.63|0
1645783840000|2022-02-25 10:10:40|34222.49|34222.49|34230.08|34230.08|34230.08|34230.08|34217.16|34217.16|0
1645783870000|2022-02-25 10:11:10|34243|34243|34256.95|34256.95|34256.95|34256.95|34243|34243|0
1645783880000|2022-02-25 10:11:20|34252.64|34252.64|34256.19|34256.19|34257.97|34257.97|34252.64|34252.64|0
1645783890000|2022-02-25 10:11:30|34260.5|34260.5|34260.5|34260.5|34260.5|34260.5|34260.5|34260.5|0
1645783900000|2022-02-25 10:11:40|34251.89|34251.89|34244.03|34244.03|34251.89|34251.89|34244.03|34244.03|0
1645783910000|2022-02-25 10:11:50|34245.8|34245.8|34231.11|34231.11|34245.8|34245.8|34231.11|34231.11|0
1645783920000|2022-02-25 10:12:00|34239.72|34239.72|34239.72|34239.72|34239.72|34239.72|34239.72|34239.72|0
1645783930000|2022-02-25 10:12:10|34244.03|34244.03|34248.33|34248.33|34248.33|34248.33|34244.03|34244.03|0
1645783940000|2022-02-25 10:12:20|34253.67|34253.67|34251.89|34251.89|34253.67|34253.67|34251.89|34251.89|0
1645783950000|2022-02-25 10:12:30|34264.81|34264.81|34264.81|34264.81|34264.81|34264.81|34264.81|34264.81|0
1645783960000|2022-02-25 10:12:40|34260.5|34260.5|34247.58|34247.58|34260.5|34260.5|34247.58|34247.58|0
1645783970000|2022-02-25 10:12:50|34249.36|34249.36|34249.36|34249.36|34249.36|34249.36|34249.36|34249.36|0
1645783980000|2022-02-25 10:13:00|34247.58|34247.58|34247.58|34247.58|34247.58|34247.58|34247.58|34247.58|0
1645784000000|2022-02-25 10:13:20|34252.91|34252.91|34242.52|34242.52|34252.91|34252.91|34242.52|34242.52|0
1645784010000|2022-02-25 10:13:30|34246.08|34246.08|34246.08|34246.08|34246.08|34246.08|34246.08|34246.08|0
1645784030000|2022-02-25 10:13:50|34254.69|34254.69|34250.38|34250.38|34254.69|34254.69|34246.08|34246.08|0
1645784050000|2022-02-25 10:14:10|34267.61|34267.61|34267.61|34267.61|34267.61|34267.61|34267.61|34267.61|0
1645784070000|2022-02-25 10:14:30|34275.47|34275.47|34279.78|34279.78|34279.78|34279.78|34275.47|34275.47|0
1645784100000|2022-02-25 10:15:00|34285.11|34285.11|34304.11|34304.11|34304.11|34304.11|34283.33|34283.33|0
1645784120000|2022-02-25 10:15:20|34299.81|34299.81|34298.03|34298.03|34299.81|34299.81|34298.03|34298.03|0
1645784140000|2022-02-25 10:15:40|34306.64|34306.64|34311.97|34311.97|34311.97|34311.97|34306.64|34306.64|0
1645784150000|2022-02-25 10:15:50|34313.75|34313.75|34315.53|34315.53|34315.53|34315.53|34313.75|34313.75|0
1645784160000|2022-02-25 10:16:00|34337.06|34337.06|34327.42|34327.42|34337.06|34337.06|34327.42|34327.42|0
1645784170000|2022-02-25 10:16:10|34330.98|34330.98|34332.75|34332.75|34332.75|34332.75|34330.98|34330.98|0
1645784180000|2022-02-25 10:16:20|34330.98|34330.98|34330.98|34330.98|34330.98|34330.98|34327.42|34327.42|0
1645784190000|2022-02-25 10:16:30|34327.42|34327.42|34327.42|34327.42|34329.2|34329.2|34327.42|34327.42|0
1645784200000|2022-02-25 10:16:40|34330.98|34330.98|34348.95|34348.95|34348.95|34348.95|34327.42|34327.42|0
1645784210000|2022-02-25 10:16:50|34352.51|34352.51|34349.98|34349.98|34354.29|34354.29|34349.98|34349.98|0
1645784220000|2022-02-25 10:17:00|34345.67|34345.67|34342.12|34342.12|34345.67|34345.67|34342.12|34342.12|0
1645784230000|2022-02-25 10:17:10|34320.59|34320.59|34322.36|34322.36|34322.36|34322.36|34320.59|34320.59|0
1645784240000|2022-02-25 10:17:20|34326.67|34326.67|34326.67|34326.67|34326.67|34326.67|34326.67|34326.67|0
1645784260000|2022-02-25 10:17:40|34343.9|34343.9|34343.9|34343.9|34343.9|34343.9|34343.9|34343.9|0
1645784270000|2022-02-25 10:17:50|34348.2|34348.2|34348.2|34348.2|34348.2|34348.2|34348.2|34348.2|0
1645784280000|2022-02-25 10:18:00|34343.9|34343.9|34343.9|34343.9|34343.9|34343.9|34343.9|34343.9|0
1645784290000|2022-02-25 10:18:10|34348.2|34348.2|34348.2|34348.2|34348.2|34348.2|34348.2|34348.2|0
1645784310000|2022-02-25 10:18:30|34351.76|34351.76|34349.98|34349.98|34351.76|34351.76|34349.98|34349.98|0
1645784320000|2022-02-25 10:18:40|34355.31|34355.31|34357.09|34357.09|34357.09|34357.09|34353.53|34353.53|0
1645784330000|2022-02-25 10:18:50|34352.78|34352.78|34357.09|34357.09|34357.09|34357.09|34352.78|34352.78|0
1645784340000|2022-02-25 10:19:00|34349.98|34349.98|34351.76|34351.76|34351.76|34351.76|34349.98|34349.98|0
1645784350000|2022-02-25 10:19:10|34347.45|34347.45|34351.76|34351.76|34351.76|34351.76|34347.45|34347.45|0
1645784390000|2022-02-25 10:19:50|34356.06|34356.06|34374.31|34374.31|34374.31|34374.31|34356.06|34356.06|0
1645784400000|2022-02-25 10:20:00|34370.01|34370.01|34370.01|34370.01|34370.01|34370.01|34370.01|34370.01|0
1645784410000|2022-02-25 10:20:10|34365.7|34365.7|34365.7|34365.7|34365.7|34365.7|34365.7|34365.7|0
1645784430000|2022-02-25 10:20:30|34374.31|34374.31|34374.31|34374.31|34374.31|34374.31|34374.31|34374.31|0
1645784450000|2022-02-25 10:20:50|34376.09|34376.09|34384.7|34384.7|34384.7|34384.7|34376.09|34376.09|0
1645784460000|2022-02-25 10:21:00|34380.4|34380.4|34374.31|34374.31|34380.4|34380.4|34374.31|34374.31|0
1645784470000|2022-02-25 10:21:10|34357.84|34357.84|34351|34351|34357.84|34357.84|34347.45|34347.45|0
1645784500000|2022-02-25 10:21:40|34347.45|34347.45|34347.45|34347.45|34347.45|34347.45|34347.45|34347.45|0
1645784510000|2022-02-25 10:21:50|34351.76|34351.76|34347.45|34347.45|34351.76|34351.76|34347.45|34347.45|0
1645784520000|2022-02-25 10:22:00|34356.06|34356.06|34351.76|34351.76|34356.06|34356.06|34351.76|34351.76|0
1645784560000|2022-02-25 10:22:40|34347.45|34347.45|34330.98|34330.98|34347.45|34347.45|34330.98|34330.98|0
1645784570000|2022-02-25 10:22:50|34332.75|34332.75|34330.98|34330.98|34332.75|34332.75|34330.98|34330.98|0
1645784580000|2022-02-25 10:23:00|34327.42|34327.42|34341.37|34341.37|34341.37|34341.37|34327.42|34327.42|0
1645784620000|2022-02-25 10:23:40|34337.06|34337.06|34324.89|34324.89|34337.06|34337.06|34324.89|34324.89|0
1645784630000|2022-02-25 10:23:50|34321.34|34321.34|34321.34|34321.34|34321.34|34321.34|34321.34|34321.34|0
1645784660000|2022-02-25 10:24:20|34317.03|34317.03|34321.34|34321.34|34321.34|34321.34|34317.03|34317.03|0
1645784690000|2022-02-25 10:24:50|34312.72|34312.72|34321.34|34321.34|34321.34|34321.34|34312.72|34312.72|0
1645784700000|2022-02-25 10:25:00|34323.12|34323.12|34326.67|34326.67|34326.67|34326.67|34323.12|34323.12|0
1645784710000|2022-02-25 10:25:10|34322.36|34322.36|34311.97|34311.97|34322.36|34322.36|34311.97|34311.97|0
1645784720000|2022-02-25 10:25:20|34299.05|34299.05|34299.05|34299.05|34299.05|34299.05|34299.05|34299.05|0
1645784730000|2022-02-25 10:25:30|34307.67|34307.67|34307.67|34307.67|34307.67|34307.67|34307.67|34307.67|0
1645784750000|2022-02-25 10:25:50|34303.36|34303.36|34303.36|34303.36|34303.36|34303.36|34303.36|34303.36|0
1645784760000|2022-02-25 10:26:00|34307.67|34307.67|34307.67|34307.67|34307.67|34307.67|34307.67|34307.67|0
1645784780000|2022-02-25 10:26:20|34303.36|34303.36|34303.36|34303.36|34303.36|34303.36|34303.36|34303.36|0
1645784820000|2022-02-25 10:27:00|34299.81|34299.81|34303.36|34303.36|34303.36|34303.36|34299.81|34299.81|0
1645784830000|2022-02-25 10:27:10|34299.05|34299.05|34303.36|34303.36|34303.36|34303.36|34299.05|34299.05|0
1645784860000|2022-02-25 10:27:40|34306.91|34306.91|34306.91|34306.91|34306.91|34306.91|34305.14|34305.14|0
1645784870000|2022-02-25 10:27:50|34311.22|34311.22|34311.22|34311.22|34311.22|34311.22|34311.22|34311.22|0
1645784900000|2022-02-25 10:28:20|34309.44|34309.44|34305.14|34305.14|34309.44|34309.44|34305.14|34305.14|0
1645784910000|2022-02-25 10:28:30|34301.58|34301.58|34301.58|34301.58|34301.58|34301.58|34301.58|34301.58|0
1645784950000|2022-02-25 10:29:10|34292.97|34292.97|34292.97|34292.97|34292.97|34292.97|34292.97|34292.97|0
1645784970000|2022-02-25 10:29:30|34288.66|34288.66|34288.66|34288.66|34288.66|34288.66|34288.66|34288.66|0
1645784980000|2022-02-25 10:29:40|34275.74|34275.74|34275.74|34275.74|34275.74|34275.74|34272.19|34272.19|0
1645785000000|2022-02-25 10:30:00|34277.52|34277.52|34281.83|34281.83|34281.83|34281.83|34277.52|34277.52|0
1645785020000|2022-02-25 10:30:20|34277.52|34277.52|34277.52|34277.52|34277.52|34277.52|34277.52|34277.52|0
1645785050000|2022-02-25 10:30:50|34286.13|34286.13|34286.13|34286.13|34286.13|34286.13|34286.13|34286.13|0
1645785060000|2022-02-25 10:31:00|34290.44|34290.44|34290.44|34290.44|34290.44|34290.44|34290.44|34290.44|0
1645785080000|2022-02-25 10:31:20|34286.13|34286.13|34294.75|34294.75|34294.75|34294.75|34286.13|34286.13|0
1645785090000|2022-02-25 10:31:30|34303.36|34303.36|34311.97|34311.97|34311.97|34311.97|34303.36|34303.36|0
1645785110000|2022-02-25 10:31:50|34315.53|34315.53|34319.83|34319.83|34319.83|34319.83|34315.53|34315.53|0
1645785120000|2022-02-25 10:32:00|34318.06|34318.06|34316.28|34316.28|34318.06|34318.06|34316.28|34316.28|0
1645785130000|2022-02-25 10:32:10|34311.97|34311.97|34286.89|34286.89|34311.97|34311.97|34286.89|34286.89|0
1645785140000|2022-02-25 10:32:20|34288.66|34288.66|34288.66|34288.66|34288.66|34288.66|34288.66|34288.66|0
1645785170000|2022-02-25 10:32:50|34297.28|34297.28|34292.97|34292.97|34297.28|34297.28|34292.97|34292.97|0
1645785190000|2022-02-25 10:33:10|34284.36|34284.36|34284.36|34284.36|34284.36|34284.36|34284.36|34284.36|0
1645785200000|2022-02-25 10:33:20|34286.13|34286.13|34286.13|34286.13|34286.13|34286.13|34286.13|34286.13|0
1645785240000|2022-02-25 10:34:00|34281.83|34281.83|34281.83|34281.83|34281.83|34281.83|34281.83|34281.83|0
1645785250000|2022-02-25 10:34:10|34277.52|34277.52|34277.52|34277.52|34277.52|34277.52|34277.52|34277.52|0
1645785290000|2022-02-25 10:34:50|34273.21|34273.21|34273.21|34273.21|34273.21|34273.21|34273.21|34273.21|0
1645785320000|2022-02-25 10:35:20|34285.38|34285.38|34272.46|34272.46|34285.38|34285.38|34272.46|34272.46|0
1645785330000|2022-02-25 10:35:30|34268.16|34268.16|34268.16|34268.16|34268.16|34268.16|34268.16|34268.16|0
1645785340000|2022-02-25 10:35:40|34272.46|34272.46|34276.77|34276.77|34281.08|34281.08|34272.46|34272.46|0
1645785360000|2022-02-25 10:36:00|34272.46|34272.46|34272.46|34272.46|34281.08|34281.08|34272.46|34272.46|0
1645785410000|2022-02-25 10:36:50|34276.77|34276.77|34276.77|34276.77|34276.77|34276.77|34276.77|34276.77|0
1645785430000|2022-02-25 10:37:10|34272.46|34272.46|34276.77|34276.77|34276.77|34276.77|34272.46|34272.46|0
1645785450000|2022-02-25 10:37:30|34281.08|34281.08|34285.38|34285.38|34285.38|34285.38|34281.08|34281.08|0
1645785490000|2022-02-25 10:38:10|34289.69|34289.69|34289.69|34289.69|34289.69|34289.69|34289.69|34289.69|0
1645785500000|2022-02-25 10:38:20|34293.99|34293.99|34293.99|34293.99|34293.99|34293.99|34293.99|34293.99|0
1645785540000|2022-02-25 10:39:00|34295.77|34295.77|34295.77|34295.77|34295.77|34295.77|34295.77|34295.77|0
1645785550000|2022-02-25 10:39:10|34291.47|34291.47|34279.3|34279.3|34291.47|34291.47|34279.3|34279.3|0
1645785570000|2022-02-25 10:39:30|34270.69|34270.69|34270.69|34270.69|34270.69|34270.69|34270.69|34270.69|0
1645785650000|2022-02-25 10:40:50|34266.38|34266.38|34244.85|34244.85|34266.38|34266.38|34244.85|34244.85|0
1645785660000|2022-02-25 10:41:00|34249.15|34249.15|34249.15|34249.15|34249.15|34249.15|34249.15|34249.15|0
1645785670000|2022-02-25 10:41:10|34257.77|34257.77|34259.54|34259.54|34259.54|34259.54|34257.77|34257.77|0
1645785680000|2022-02-25 10:41:20|34272.46|34272.46|34272.46|34272.46|34272.46|34272.46|34272.46|34272.46|0
1645785700000|2022-02-25 10:41:40|34268.16|34268.16|34263.85|34263.85|34268.16|34268.16|34263.85|34263.85|0
1645785710000|2022-02-25 10:41:50|34255.99|34255.99|34246.35|34246.35|34255.99|34255.99|34246.35|34246.35|0
1645785720000|2022-02-25 10:42:00|34244.57|34244.57|34238.49|34238.49|34244.57|34244.57|34238.49|34238.49|0
1645785730000|2022-02-25 10:42:10|34240.27|34240.27|34250.66|34250.66|34250.66|34250.66|34238.49|34238.49|0
1645785760000|2022-02-25 10:42:40|34248.88|34248.88|34253.19|34253.19|34253.19|34253.19|34248.88|34248.88|0
1645785770000|2022-02-25 10:42:50|34248.88|34248.88|34249.63|34249.63|34253.94|34253.94|34245.33|34245.33|0
1645785780000|2022-02-25 10:43:00|34253.19|34253.19|34254.96|34254.96|34254.96|34254.96|34253.19|34253.19|0
1645785790000|2022-02-25 10:43:10|34259.27|34259.27|34254.96|34254.96|34259.27|34259.27|34254.96|34254.96|0
1645785820000|2022-02-25 10:43:40|34259.27|34259.27|34259.27|34259.27|34259.27|34259.27|34259.27|34259.27|0
1645785830000|2022-02-25 10:43:50|34254.96|34254.96|34254.96|34254.96|34254.96|34254.96|34254.96|34254.96|0
1645785870000|2022-02-25 10:44:30|34256.74|34256.74|34265.35|34265.35|34265.35|34265.35|34256.74|34256.74|0
1645785890000|2022-02-25 10:44:50|34269.66|34269.66|34269.66|34269.66|34269.66|34269.66|34269.66|34269.66|0
1645785900000|2022-02-25 10:45:00|34273.97|34273.97|34269.66|34269.66|34273.97|34273.97|34265.35|34265.35|0
1645785910000|2022-02-25 10:45:10|34261.05|34261.05|34256.74|34256.74|34261.05|34261.05|34256.74|34256.74|0
1645785920000|2022-02-25 10:45:20|34261.05|34261.05|34261.05|34261.05|34261.05|34261.05|34261.05|34261.05|0
1645785940000|2022-02-25 10:45:40|34264.6|34264.6|34264.6|34264.6|34264.6|34264.6|34264.6|34264.6|0
1645785950000|2022-02-25 10:45:50|34260.3|34260.3|34260.3|34260.3|34260.3|34260.3|34260.3|34260.3|0
1645785980000|2022-02-25 10:46:20|34264.6|34264.6|34260.3|34260.3|34268.91|34268.91|34255.99|34255.99|0
1645786010000|2022-02-25 10:46:50|34252.43|34252.43|34244.57|34244.57|34252.43|34252.43|34244.57|34244.57|0
1645786020000|2022-02-25 10:47:00|34235.96|34235.96|34240.27|34240.27|34240.27|34240.27|34235.96|34235.96|0
1645786040000|2022-02-25 10:47:20|34242.04|34242.04|34244.57|34244.57|34244.57|34244.57|34242.04|34242.04|0
1645786050000|2022-02-25 10:47:30|34240.27|34240.27|34235.96|34235.96|34240.27|34240.27|34235.96|34235.96|0
1645786060000|2022-02-25 10:47:40|34240.27|34240.27|34240.27|34240.27|34240.27|34240.27|34240.27|34240.27|0
1645786090000|2022-02-25 10:48:10|34235.96|34235.96|34244.57|34244.57|34244.57|34244.57|34235.96|34235.96|0
1645786110000|2022-02-25 10:48:30|34262.82|34262.82|34261.05|34261.05|34262.82|34262.82|34261.05|34261.05|0
1645786120000|2022-02-25 10:48:40|34256.74|34256.74|34252.43|34252.43|34256.74|34256.74|34252.43|34252.43|0
1645786140000|2022-02-25 10:49:00|34255.99|34255.99|34255.99|34255.99|34255.99|34255.99|34255.99|34255.99|0
1645786160000|2022-02-25 10:49:20|34264.6|34264.6|34264.6|34264.6|34268.91|34268.91|34260.3|34260.3|0
1645786170000|2022-02-25 10:49:30|34268.91|34268.91|34264.6|34264.6|34268.91|34268.91|34264.6|34264.6|0
1645786180000|2022-02-25 10:49:40|34273.21|34273.21|34281.83|34281.83|34281.83|34281.83|34273.21|34273.21|0
1645786190000|2022-02-25 10:49:50|34283.6|34283.6|34287.16|34287.16|34290.71|34290.71|34283.6|34283.6|0
1645786210000|2022-02-25 10:50:10|34282.85|34282.85|34281.08|34281.08|34282.85|34282.85|34276.77|34276.77|0
1645786220000|2022-02-25 10:50:20|34285.38|34285.38|34287.16|34287.16|34287.16|34287.16|34285.38|34285.38|0
1645786250000|2022-02-25 10:50:50|34295.77|34295.77|34293.99|34293.99|34298.3|34298.3|34293.99|34293.99|0
1645786290000|2022-02-25 10:51:30|34304.38|34304.38|34304.38|34304.38|34304.38|34304.38|34304.38|34304.38|0
1645786300000|2022-02-25 10:51:40|34308.69|34308.69|34317.3|34317.3|34317.3|34317.3|34308.69|34308.69|0
1645786310000|2022-02-25 10:51:50|34300.08|34300.08|34287.16|34287.16|34300.08|34300.08|34282.85|34282.85|0
1645786360000|2022-02-25 10:52:40|34291.47|34291.47|34295.77|34295.77|34295.77|34295.77|34291.47|34291.47|0
1645786370000|2022-02-25 10:52:50|34297.55|34297.55|34285.38|34285.38|34297.55|34297.55|34281.08|34281.08|0
1645786420000|2022-02-25 10:53:40|34283.6|34283.6|34280.05|34280.05|34283.6|34283.6|34280.05|34280.05|0
1645786440000|2022-02-25 10:54:00|34278.27|34278.27|34290.44|34290.44|34290.44|34290.44|34276.5|34276.5|0
1645786450000|2022-02-25 10:54:10|34286.89|34286.89|34286.89|34286.89|34286.89|34286.89|34286.89|34286.89|0
1645786480000|2022-02-25 10:54:40|34280.05|34280.05|34280.05|34280.05|34280.05|34280.05|34280.05|34280.05|0
1645786500000|2022-02-25 10:55:00|34284.36|34284.36|34284.36|34284.36|34284.36|34284.36|34284.36|34284.36|0
1645786540000|2022-02-25 10:55:40|34280.05|34280.05|34292.97|34292.97|34292.97|34292.97|34280.05|34280.05|0
1645786550000|2022-02-25 10:55:50|34288.66|34288.66|34288.66|34288.66|34288.66|34288.66|34288.66|34288.66|0
1645786570000|2022-02-25 10:56:10|34284.36|34284.36|34284.36|34284.36|34284.36|34284.36|34284.36|34284.36|0
1645786600000|2022-02-25 10:56:40|34288.66|34288.66|34288.66|34288.66|34288.66|34288.66|34288.66|34288.66|0
1645786610000|2022-02-25 10:56:50|34297.28|34297.28|34297.28|34297.28|34297.28|34297.28|34297.28|34297.28|0
1645786630000|2022-02-25 10:57:10|34300.83|34300.83|34300.83|34300.83|34300.83|34300.83|34300.83|34300.83|0
1645786640000|2022-02-25 10:57:20|34305.14|34305.14|34305.14|34305.14|34305.14|34305.14|34305.14|34305.14|0
1645786660000|2022-02-25 10:57:40|34309.44|34309.44|34338.84|34338.84|34338.84|34338.84|34307.67|34307.67|0
1645786670000|2022-02-25 10:57:50|34334.53|34334.53|34334.53|34334.53|34334.53|34334.53|34334.53|34334.53|0
1645786730000|2022-02-25 10:58:50|34330.22|34330.22|34330.22|34330.22|34330.22|34330.22|34330.22|34330.22|0
1645786740000|2022-02-25 10:59:00|34317.3|34317.3|34317.3|34317.3|34317.3|34317.3|34317.3|34317.3|0
1645786770000|2022-02-25 10:59:30|34325.92|34325.92|34330.22|34330.22|34333.78|34333.78|34325.92|34325.92|0
1645786780000|2022-02-25 10:59:40|34338.84|34338.84|34338.84|34338.84|34338.84|34338.84|34338.84|34338.84|0
1645786790000|2022-02-25 10:59:50|34347.45|34347.45|34347.45|34347.45|34347.45|34347.45|34347.45|34347.45|0
1645786800000|2022-02-25 11:00:00|34334.53|34334.53|34330.22|34330.22|34334.53|34334.53|34321.61|34321.61|0
1645786810000|2022-02-25 11:00:10|34313|34313|34313|34313|34313|34313|34313|34313|0
1645786830000|2022-02-25 11:00:30|34311.22|34311.22|34298.3|34298.3|34311.22|34311.22|34298.3|34298.3|0
1645786850000|2022-02-25 11:00:50|34290.44|34290.44|34286.89|34286.89|34290.44|34290.44|34286.89|34286.89|0
1645786860000|2022-02-25 11:01:00|34269.66|34269.66|34273.97|34273.97|34273.97|34273.97|34265.35|34265.35|0
1645786870000|2022-02-25 11:01:10|34269.66|34269.66|34269.66|34269.66|34269.66|34269.66|34269.66|34269.66|0
1645786880000|2022-02-25 11:01:20|34265.35|34265.35|34263.58|34263.58|34265.35|34265.35|34263.58|34263.58|0
1645786900000|2022-02-25 11:01:40|34259.27|34259.27|34259.27|34259.27|34259.27|34259.27|34259.27|34259.27|0
1645786910000|2022-02-25 11:01:50|34267.88|34267.88|34267.88|34267.88|34267.88|34267.88|34267.88|34267.88|0
1645786940000|2022-02-25 11:02:20|34271.44|34271.44|34280.05|34280.05|34280.05|34280.05|34271.44|34271.44|0
1645786960000|2022-02-25 11:02:40|34275.74|34275.74|34272.19|34272.19|34275.74|34275.74|34272.19|34272.19|0
1645786980000|2022-02-25 11:03:00|34273.97|34273.97|34273.97|34273.97|34273.97|34273.97|34273.97|34273.97|0
1645786990000|2022-02-25 11:03:10|34282.58|34282.58|34282.58|34282.58|34282.58|34282.58|34282.58|34282.58|0
1645787000000|2022-02-25 11:03:20|34280.8|34280.8|34282.58|34282.58|34282.58|34282.58|34280.8|34280.8|0
1645787050000|2022-02-25 11:04:10|34295.5|34295.5|34299.81|34299.81|34299.81|34299.81|34291.19|34291.19|0
1645787070000|2022-02-25 11:04:30|34291.19|34291.19|34279.03|34279.03|34291.19|34291.19|34279.03|34279.03|0
1645787080000|2022-02-25 11:04:40|34274.72|34274.72|34274.72|34274.72|34274.72|34274.72|34274.72|34274.72|0
1645787090000|2022-02-25 11:04:50|34270.41|34270.41|34270.41|34270.41|34270.41|34270.41|34270.41|34270.41|0
1645787120000|2022-02-25 11:05:20|34274.72|34274.72|34274.72|34274.72|34274.72|34274.72|34274.72|34274.72|0
1645787130000|2022-02-25 11:05:30|34283.33|34283.33|34287.64|34287.64|34287.64|34287.64|34283.33|34283.33|0
1645787140000|2022-02-25 11:05:40|34283.33|34283.33|34275.47|34275.47|34283.33|34283.33|34273.69|34273.69|0
1645787150000|2022-02-25 11:05:50|34277.25|34277.25|34277.25|34277.25|34279.03|34279.03|34275.47|34275.47|0
1645787160000|2022-02-25 11:06:00|34272.94|34272.94|34272.94|34272.94|34272.94|34272.94|34272.94|34272.94|0
1645787180000|2022-02-25 11:06:20|34271.16|34271.16|34265.08|34265.08|34271.16|34271.16|34265.08|34265.08|0
1645787200000|2022-02-25 11:06:40|34269.39|34269.39|34279.78|34279.78|34279.78|34279.78|34269.39|34269.39|0
1645787220000|2022-02-25 11:07:00|34276.22|34276.22|34271.92|34271.92|34276.22|34276.22|34271.92|34271.92|0
1645787230000|2022-02-25 11:07:10|34267.61|34267.61|34271.16|34271.16|34271.16|34271.16|34259|34259|0
1645787300000|2022-02-25 11:08:20|34272.94|34272.94|34272.94|34272.94|34272.94|34272.94|34272.94|34272.94|0
1645787310000|2022-02-25 11:08:30|34281.55|34281.55|34285.86|34285.86|34285.86|34285.86|34281.55|34281.55|0
1645787320000|2022-02-25 11:08:40|34287.64|34287.64|34285.86|34285.86|34287.64|34287.64|34285.86|34285.86|0
1645787340000|2022-02-25 11:09:00|34281.55|34281.55|34281.55|34281.55|34281.55|34281.55|34281.55|34281.55|0
1645787380000|2022-02-25 11:09:40|34285.86|34285.86|34285.86|34285.86|34285.86|34285.86|34285.86|34285.86|0
1645787410000|2022-02-25 11:10:10|34294.47|34294.47|34294.47|34294.47|34294.47|34294.47|34294.47|34294.47|0
1645787420000|2022-02-25 11:10:20|34290.17|34290.17|34285.86|34285.86|34290.17|34290.17|34285.86|34285.86|0
1645787440000|2022-02-25 11:10:40|34289.42|34289.42|34304.11|34304.11|34304.11|34304.11|34289.42|34289.42|0
1645787460000|2022-02-25 11:11:00|34308.42|34308.42|34308.42|34308.42|34308.42|34308.42|34308.42|34308.42|0
1645787520000|2022-02-25 11:12:00|34304.11|34304.11|34312.72|34312.72|34317.03|34317.03|34304.11|34304.11|0
1645787530000|2022-02-25 11:12:10|34317.03|34317.03|34312.72|34312.72|34317.03|34317.03|34312.72|34312.72|0
1645787570000|2022-02-25 11:12:50|34316.28|34316.28|34316.28|34316.28|34316.28|34316.28|34316.28|34316.28|0
1645787640000|2022-02-25 11:14:00|34311.97|34311.97|34311.97|34311.97|34311.97|34311.97|34311.97|34311.97|0
1645787650000|2022-02-25 11:14:10|34316.28|34316.28|34316.28|34316.28|34316.28|34316.28|34316.28|34316.28|0
1645787700000|2022-02-25 11:15:00|34311.97|34311.97|34311.97|34311.97|34311.97|34311.97|34311.97|34311.97|0
1645787760000|2022-02-25 11:16:00|34305.89|34305.89|34305.89|34305.89|34305.89|34305.89|34305.89|34305.89|0
1645787770000|2022-02-25 11:16:10|34309.44|34309.44|34318.06|34318.06|34318.06|34318.06|34309.44|34309.44|0
1645787790000|2022-02-25 11:16:30|34323.39|34323.39|34323.39|34323.39|34323.39|34323.39|34323.39|34323.39|0
1645787820000|2022-02-25 11:17:00|34327.69|34327.69|34327.69|34327.69|34327.69|34327.69|34327.69|34327.69|0
1645787830000|2022-02-25 11:17:10|34323.39|34323.39|34323.39|34323.39|34323.39|34323.39|34323.39|34323.39|0
1645787840000|2022-02-25 11:17:20|34332|34332|34333.78|34333.78|34333.78|34333.78|34332|34332|0
1645787850000|2022-02-25 11:17:30|34346.7|34346.7|34346.7|34346.7|34346.7|34346.7|34346.7|34346.7|0
1645787860000|2022-02-25 11:17:40|34351|34351|34351|34351|34351|34351|34351|34351|0
1645787870000|2022-02-25 11:17:50|34355.31|34355.31|34355.31|34355.31|34355.31|34355.31|34355.31|34355.31|0
1645787880000|2022-02-25 11:18:00|34351|34351|34351|34351|34351|34351|34351|34351|0
1645787890000|2022-02-25 11:18:10|34359.62|34359.62|34359.62|34359.62|34359.62|34359.62|34359.62|34359.62|0
1645787910000|2022-02-25 11:18:30|34351|34351|34359.62|34359.62|34359.62|34359.62|34351|34351|0
1645787920000|2022-02-25 11:18:40|34363.92|34363.92|34363.92|34363.92|34363.92|34363.92|34363.92|34363.92|0
1645787980000|2022-02-25 11:19:40|34376.84|34376.84|34381.15|34381.15|34381.15|34381.15|34376.84|34376.84|0
1645787990000|2022-02-25 11:19:50|34385.46|34385.46|34376.84|34376.84|34385.46|34385.46|34376.84|34376.84|0
1645788010000|2022-02-25 11:20:10|34368.23|34368.23|34370.01|34370.01|34373.56|34373.56|34368.23|34368.23|0
1645788020000|2022-02-25 11:20:20|34374.31|34374.31|34374.31|34374.31|34374.31|34374.31|34374.31|34374.31|0
1645788040000|2022-02-25 11:20:40|34365.7|34365.7|34361.39|34361.39|34365.7|34365.7|34361.39|34361.39|0
1645788090000|2022-02-25 11:21:30|34363.17|34363.17|34363.17|34363.17|34363.17|34363.17|34363.17|34363.17|0
1645788100000|2022-02-25 11:21:40|34352.78|34352.78|34342.39|34342.39|34352.78|34352.78|34340.61|34340.61|0
1645788110000|2022-02-25 11:21:50|34345.95|34345.95|34345.95|34345.95|34345.95|34345.95|34345.95|34345.95|0
1645788130000|2022-02-25 11:22:10|34344.17|34344.17|34344.17|34344.17|34344.17|34344.17|34344.17|34344.17|0
1645788170000|2022-02-25 11:22:50|34348.47|34348.47|34348.47|34348.47|34348.47|34348.47|34348.47|34348.47|0
1645788180000|2022-02-25 11:23:00|34335.56|34335.56|34335.56|34335.56|34335.56|34335.56|34335.56|34335.56|0
1645788200000|2022-02-25 11:23:20|34339.11|34339.11|34349.5|34349.5|34349.5|34349.5|34339.11|34339.11|0
1645788230000|2022-02-25 11:23:50|34362.42|34362.42|34362.42|34362.42|34362.42|34362.42|34362.42|34362.42|0
1645788250000|2022-02-25 11:24:10|34352.78|34352.78|34339.86|34339.86|34352.78|34352.78|34336.31|34336.31|0
1645788280000|2022-02-25 11:24:40|34357.09|34357.09|34373.56|34373.56|34373.56|34373.56|34357.09|34357.09|0
1645788290000|2022-02-25 11:24:50|34377.12|34377.12|34368.5|34368.5|34377.12|34377.12|34368.5|34368.5|0
1645788300000|2022-02-25 11:25:00|34366.73|34366.73|34350.25|34350.25|34366.73|34366.73|34350.25|34350.25|0
1645788310000|2022-02-25 11:25:10|34348.47|34348.47|34348.47|34348.47|34348.47|34348.47|34348.47|34348.47|0
1645788320000|2022-02-25 11:25:20|34361.39|34361.39|34361.39|34361.39|34361.39|34361.39|34361.39|34361.39|0
1645788360000|2022-02-25 11:26:00|34364.95|34364.95|34363.17|34363.17|34367.48|34367.48|34363.17|34363.17|0
1645788400000|2022-02-25 11:26:40|34371.78|34371.78|34371.78|34371.78|34371.78|34371.78|34371.78|34371.78|0
1645788410000|2022-02-25 11:26:50|34373.56|34373.56|34373.56|34373.56|34373.56|34373.56|34373.56|34373.56|0
1645788460000|2022-02-25 11:27:40|34377.87|34377.87|34377.87|34377.87|34377.87|34377.87|34377.87|34377.87|0
1645788470000|2022-02-25 11:27:50|34386.48|34386.48|34386.48|34386.48|34386.48|34386.48|34386.48|34386.48|0
1645788490000|2022-02-25 11:28:10|34390.79|34390.79|34390.79|34390.79|34390.79|34390.79|34390.79|34390.79|0
1645788540000|2022-02-25 11:29:00|34395.09|34395.09|34414.1|34414.1|34418.4|34418.4|34395.09|34395.09|0
1645788550000|2022-02-25 11:29:10|34418.4|34418.4|34418.4|34418.4|34418.4|34418.4|34418.4|34418.4|0
1645788560000|2022-02-25 11:29:20|34422.71|34422.71|34414.1|34414.1|34422.71|34422.71|34414.1|34414.1|0
1645788580000|2022-02-25 11:29:40|34435.63|34435.63|34435.63|34435.63|34435.63|34435.63|34435.63|34435.63|0
1645788590000|2022-02-25 11:29:50|34439.94|34439.94|34439.94|34439.94|34439.94|34439.94|34439.94|34439.94|0
1645788600000|2022-02-25 11:30:00|34443.49|34443.49|34443.49|34443.49|34443.49|34443.49|34443.49|34443.49|0
1645788610000|2022-02-25 11:30:10|34460.72|34460.72|34440.96|34440.96|34462.49|34462.49|34440.96|34440.96|0
1645788620000|2022-02-25 11:30:20|34439.18|34439.18|34437.41|34437.41|34439.18|34439.18|34437.41|34437.41|0
1645788660000|2022-02-25 11:31:00|34443.49|34443.49|34434.88|34434.88|34443.49|34443.49|34434.88|34434.88|0
1645788670000|2022-02-25 11:31:10|34430.57|34430.57|34430.57|34430.57|34430.57|34430.57|34430.57|34430.57|0
1645788690000|2022-02-25 11:31:30|34421.96|34421.96|34421.96|34421.96|34421.96|34421.96|34421.96|34421.96|0
1645788700000|2022-02-25 11:31:40|34426.26|34426.26|34426.26|34426.26|34426.26|34426.26|34426.26|34426.26|0
1645788720000|2022-02-25 11:32:00|34434.88|34434.88|34434.88|34434.88|34434.88|34434.88|34434.88|34434.88|0
1645788750000|2022-02-25 11:32:30|34433.1|34433.1|34431.32|34431.32|34433.1|34433.1|34431.32|34431.32|0
1645788760000|2022-02-25 11:32:40|34435.63|34435.63|34444.24|34444.24|34444.24|34444.24|34435.63|34435.63|0
1645788810000|2022-02-25 11:33:30|34452.86|34452.86|34461.47|34461.47|34461.47|34461.47|34452.86|34452.86|0
1645788830000|2022-02-25 11:33:50|34452.86|34452.86|34457.16|34457.16|34461.47|34461.47|34452.86|34452.86|0
1645788840000|2022-02-25 11:34:00|34448.55|34448.55|34447.8|34447.8|34448.55|34448.55|34444.24|34444.24|0
1645788850000|2022-02-25 11:34:10|34452.1|34452.1|34456.41|34456.41|34456.41|34456.41|34447.8|34447.8|0
1645788870000|2022-02-25 11:34:30|34460.72|34460.72|34452.1|34452.1|34460.72|34460.72|34452.1|34452.1|0
1645788920000|2022-02-25 11:35:20|34453.88|34453.88|34453.88|34453.88|34453.88|34453.88|34453.88|34453.88|0
1645788940000|2022-02-25 11:35:40|34452.1|34452.1|34457.16|34457.16|34460.72|34460.72|34452.1|34452.1|0
1645788950000|2022-02-25 11:35:50|34448.55|34448.55|34444.24|34444.24|34448.55|34448.55|34444.24|34444.24|0
1645788960000|2022-02-25 11:36:00|34442.47|34442.47|34442.47|34442.47|34442.47|34442.47|34442.47|34442.47|0
1645788970000|2022-02-25 11:36:10|34444.24|34444.24|34443.22|34443.22|34444.24|34444.24|34438.91|34438.91|0
1645788980000|2022-02-25 11:36:20|34438.91|34438.91|34443.22|34443.22|34443.22|34443.22|34438.91|34438.91|0
1645789020000|2022-02-25 11:37:00|34438.91|34438.91|34438.91|34438.91|34443.22|34443.22|34438.91|34438.91|0
1645789030000|2022-02-25 11:37:10|34443.22|34443.22|34438.91|34438.91|34447.52|34447.52|34434.6|34434.6|0
1645789040000|2022-02-25 11:37:20|34443.22|34443.22|34438.91|34438.91|34443.22|34443.22|34438.91|34438.91|0
1645789050000|2022-02-25 11:37:30|34447.52|34447.52|34451.08|34451.08|34451.08|34451.08|34447.52|34447.52|0
1645789060000|2022-02-25 11:37:40|34455.38|34455.38|34470.08|34470.08|34470.08|34470.08|34455.38|34455.38|0
1645789070000|2022-02-25 11:37:50|34468.3|34468.3|34468.3|34468.3|34468.3|34468.3|34468.3|34468.3|0
1645789080000|2022-02-25 11:38:00|34455.38|34455.38|34425.99|34425.99|34455.38|34455.38|34421.69|34421.69|0
1645789090000|2022-02-25 11:38:10|34429.55|34429.55|34429.55|34429.55|34429.55|34429.55|34429.55|34429.55|0
1645789100000|2022-02-25 11:38:20|34427.77|34427.77|34431.32|34431.32|34431.32|34431.32|34427.77|34427.77|0
1645789110000|2022-02-25 11:38:30|34427.77|34427.77|34427.77|34427.77|34427.77|34427.77|34427.77|34427.77|0
1645789120000|2022-02-25 11:38:40|34410.54|34410.54|34410.54|34410.54|34410.54|34410.54|34410.54|34410.54|0
1645789140000|2022-02-25 11:39:00|34414.85|34414.85|34398.38|34398.38|34414.85|34414.85|34398.38|34398.38|0
1645789150000|2022-02-25 11:39:10|34396.6|34396.6|34396.6|34396.6|34396.6|34396.6|34396.6|34396.6|0
1645789160000|2022-02-25 11:39:20|34392.29|34392.29|34392.29|34392.29|34392.29|34392.29|34392.29|34392.29|0
1645789170000|2022-02-25 11:39:30|34395.85|34395.85|34394.07|34394.07|34400.15|34400.15|34394.07|34394.07|0
1645789180000|2022-02-25 11:39:40|34398.38|34398.38|34412.32|34412.32|34412.32|34412.32|34398.38|34398.38|0
1645789190000|2022-02-25 11:39:50|34416.63|34416.63|34416.63|34416.63|34416.63|34416.63|34416.63|34416.63|0
1645789200000|2022-02-25 11:40:00|34420.93|34420.93|34410.54|34410.54|34422.71|34422.71|34410.54|34410.54|0
1645789210000|2022-02-25 11:40:10|34406.24|34406.24|34406.24|34406.24|34406.24|34406.24|34406.24|34406.24|0
1645789240000|2022-02-25 11:40:40|34404.46|34404.46|34385.46|34385.46|34404.46|34404.46|34385.46|34385.46|0
1645789250000|2022-02-25 11:40:50|34383.68|34383.68|34383.68|34383.68|34383.68|34383.68|34383.68|34383.68|0
1645789260000|2022-02-25 11:41:00|34392.29|34392.29|34383.68|34383.68|34395.85|34395.85|34383.68|34383.68|0
1645789300000|2022-02-25 11:41:40|34357.84|34357.84|34366.45|34366.45|34366.45|34366.45|34357.84|34357.84|0
1645789310000|2022-02-25 11:41:50|34368.23|34368.23|34351.76|34351.76|34368.23|34368.23|34351.76|34351.76|0
1645789320000|2022-02-25 11:42:00|34355.31|34355.31|34356.06|34356.06|34359.62|34359.62|34355.31|34355.31|0
1645789330000|2022-02-25 11:42:10|34334.53|34334.53|34347.45|34347.45|34347.45|34347.45|34332.75|34332.75|0
1645789340000|2022-02-25 11:42:20|34345.67|34345.67|34349.23|34349.23|34349.23|34349.23|34345.67|34345.67|0
1645789350000|2022-02-25 11:42:30|34351|34351|34344.92|34344.92|34352.78|34352.78|34344.92|34344.92|0
1645789370000|2022-02-25 11:42:50|34340.61|34340.61|34332|34332|34340.61|34340.61|34332|34332|0
1645789380000|2022-02-25 11:43:00|34319.08|34319.08|34319.08|34319.08|34319.08|34319.08|34319.08|34319.08|0
1645789390000|2022-02-25 11:43:10|34323.39|34323.39|34323.39|34323.39|34323.39|34323.39|34323.39|34323.39|0
1645789400000|2022-02-25 11:43:20|34321.61|34321.61|34321.61|34321.61|34321.61|34321.61|34321.61|34321.61|0
1645789420000|2022-02-25 11:43:40|34308.69|34308.69|34317.3|34317.3|34317.3|34317.3|34304.38|34304.38|0
1645789440000|2022-02-25 11:44:00|34320.86|34320.86|34320.86|34320.86|34320.86|34320.86|34320.86|34320.86|0
1645789470000|2022-02-25 11:44:30|34322.64|34322.64|34320.86|34320.86|34322.64|34322.64|34320.86|34320.86|0
1645789500000|2022-02-25 11:45:00|34331.25|34331.25|34339.86|34339.86|34339.86|34339.86|34331.25|34331.25|0
1645789510000|2022-02-25 11:45:10|34341.64|34341.64|34341.64|34341.64|34341.64|34341.64|34341.64|34341.64|0
1645789540000|2022-02-25 11:45:40|34337.33|34337.33|34333.03|34333.03|34337.33|34337.33|34333.03|34333.03|0
1645789570000|2022-02-25 11:46:10|34337.33|34337.33|34337.33|34337.33|34337.33|34337.33|34337.33|34337.33|0
1645789620000|2022-02-25 11:47:00|34333.03|34333.03|34331.25|34331.25|34333.03|34333.03|34322.64|34322.64|0
1645789630000|2022-02-25 11:47:10|34335.56|34335.56|34326.94|34326.94|34349.5|34349.5|34320.86|34320.86|0
1645789640000|2022-02-25 11:47:20|34322.64|34322.64|34329.47|34329.47|34329.47|34329.47|34312.25|34312.25|0
1645789660000|2022-02-25 11:47:40|34320.86|34320.86|34317.3|34317.3|34320.86|34320.86|34317.3|34317.3|0
1645789680000|2022-02-25 11:48:00|34308.69|34308.69|34305.14|34305.14|34308.69|34308.69|34305.14|34305.14|0
1645789690000|2022-02-25 11:48:10|34338.08|34338.08|34336.31|34336.31|34338.08|34338.08|34336.31|34336.31|0
1645789700000|2022-02-25 11:48:20|34334.53|34334.53|34334.53|34334.53|34334.53|34334.53|34334.53|34334.53|0
1645789710000|2022-02-25 11:48:30|34332.75|34332.75|34329.2|34329.2|34332.75|34332.75|34329.2|34329.2|0
1645789740000|2022-02-25 11:49:00|34320.59|34320.59|34320.59|34320.59|34320.59|34320.59|34320.59|34320.59|0
1645789760000|2022-02-25 11:49:20|34324.89|34324.89|34316.28|34316.28|34324.89|34324.89|34316.28|34316.28|0
1645789770000|2022-02-25 11:49:30|34318.06|34318.06|34318.06|34318.06|34318.06|34318.06|34318.06|34318.06|0
1645789780000|2022-02-25 11:49:40|34316.28|34316.28|34311.97|34311.97|34316.28|34316.28|34311.97|34311.97|0
1645789790000|2022-02-25 11:49:50|34308.42|34308.42|34316.28|34316.28|34316.28|34316.28|34306.64|34306.64|0
1645789800000|2022-02-25 11:50:00|34311.97|34311.97|34313.75|34313.75|34313.75|34313.75|34311.97|34311.97|0
1645789810000|2022-02-25 11:50:10|34311.97|34311.97|34310.2|34310.2|34311.97|34311.97|34310.2|34310.2|0
1645789830000|2022-02-25 11:50:30|34301.58|34301.58|34303.36|34303.36|34303.36|34303.36|34301.58|34301.58|0
1645789840000|2022-02-25 11:50:40|34299.81|34299.81|34299.81|34299.81|34299.81|34299.81|34299.81|34299.81|0
1645789850000|2022-02-25 11:50:50|34303.36|34303.36|34303.36|34303.36|34303.36|34303.36|34303.36|34303.36|0
1645789880000|2022-02-25 11:51:20|34299.05|34299.05|34303.36|34303.36|34303.36|34303.36|34299.05|34299.05|0
1645789900000|2022-02-25 11:51:40|34299.05|34299.05|34303.36|34303.36|34303.36|34303.36|34299.05|34299.05|0
1645789910000|2022-02-25 11:51:50|34307.67|34307.67|34307.67|34307.67|34316.28|34316.28|34307.67|34307.67|0
1645789920000|2022-02-25 11:52:00|34311.97|34311.97|34285.86|34285.86|34311.97|34311.97|34285.86|34285.86|0
1645789930000|2022-02-25 11:52:10|34277.25|34277.25|34271.92|34271.92|34277.25|34277.25|34271.92|34271.92|0
1645789940000|2022-02-25 11:52:20|34275.47|34275.47|34273.69|34273.69|34275.47|34275.47|34269.39|34269.39|0
1645789950000|2022-02-25 11:52:30|34277.25|34277.25|34277.25|34277.25|34277.25|34277.25|34277.25|34277.25|0
1645789960000|2022-02-25 11:52:40|34285.86|34285.86|34285.86|34285.86|34285.86|34285.86|34285.86|34285.86|0
1645789970000|2022-02-25 11:52:50|34282.31|34282.31|34282.31|34282.31|34282.31|34282.31|34282.31|34282.31|0
1645789980000|2022-02-25 11:53:00|34276.97|34276.97|34268.36|34268.36|34276.97|34276.97|34268.36|34268.36|0
1645790000000|2022-02-25 11:53:20|34272.67|34272.67|34276.22|34276.22|34276.22|34276.22|34272.67|34272.67|0
1645790010000|2022-02-25 11:53:30|34279.78|34279.78|34279.78|34279.78|34281.55|34281.55|34276.22|34276.22|0
1645790020000|2022-02-25 11:53:40|34288.39|34288.39|34288.39|34288.39|34288.39|34288.39|34288.39|34288.39|0
1645790030000|2022-02-25 11:53:50|34279.78|34279.78|34275.47|34275.47|34279.78|34279.78|34275.47|34275.47|0
1645790060000|2022-02-25 11:54:20|34279.78|34279.78|34275.47|34275.47|34279.78|34279.78|34275.47|34275.47|0
1645790080000|2022-02-25 11:54:40|34279.03|34279.03|34275.47|34275.47|34279.03|34279.03|34275.47|34275.47|0
1645790100000|2022-02-25 11:55:00|34258.24|34258.24|34258.24|34258.24|34258.24|34258.24|34258.24|34258.24|0
1645790110000|2022-02-25 11:55:10|34266.86|34266.86|34261.8|34261.8|34275.47|34275.47|34253.94|34253.94|0
1645790130000|2022-02-25 11:55:30|34270.41|34270.41|34261.8|34261.8|34270.41|34270.41|34261.8|34261.8|0
1645790150000|2022-02-25 11:55:50|34270.41|34270.41|34266.11|34266.11|34270.41|34270.41|34266.11|34266.11|0
1645790160000|2022-02-25 11:56:00|34270.41|34270.41|34270.41|34270.41|34270.41|34270.41|34270.41|34270.41|0
1645790180000|2022-02-25 11:56:20|34274.72|34274.72|34276.5|34276.5|34276.5|34276.5|34274.72|34274.72|0
1645790200000|2022-02-25 11:56:40|34272.19|34272.19|34272.19|34272.19|34272.19|34272.19|34267.88|34267.88|0
1645790210000|2022-02-25 11:56:50|34267.88|34267.88|34259.27|34259.27|34267.88|34267.88|34259.27|34259.27|0
1645790220000|2022-02-25 11:57:00|34267.88|34267.88|34273.97|34273.97|34273.97|34273.97|34267.88|34267.88|0
1645790230000|2022-02-25 11:57:10|34269.66|34269.66|34265.35|34265.35|34269.66|34269.66|34265.35|34265.35|0
1645790250000|2022-02-25 11:57:30|34268.91|34268.91|34268.91|34268.91|34268.91|34268.91|34268.91|34268.91|0
1645790260000|2022-02-25 11:57:40|34265.35|34265.35|34263.58|34263.58|34265.35|34265.35|34263.58|34263.58|0
1645790270000|2022-02-25 11:57:50|34261.8|34261.8|34261.8|34261.8|34261.8|34261.8|34261.8|34261.8|0
1645790280000|2022-02-25 11:58:00|34266.11|34266.11|34266.11|34266.11|34266.11|34266.11|34266.11|34266.11|0
1645790300000|2022-02-25 11:58:20|34279.03|34279.03|34282.58|34282.58|34282.58|34282.58|34279.03|34279.03|0
1645790310000|2022-02-25 11:58:30|34299.81|34299.81|34295.5|34295.5|34299.81|34299.81|34295.5|34295.5|0
1645790350000|2022-02-25 11:59:10|34293.72|34293.72|34293.72|34293.72|34293.72|34293.72|34293.72|34293.72|0
1645790360000|2022-02-25 11:59:20|34285.11|34285.11|34289.42|34289.42|34289.42|34289.42|34285.11|34285.11|0
1645790380000|2022-02-25 11:59:40|34285.11|34285.11|34280.8|34280.8|34285.11|34285.11|34280.8|34280.8|0
1645790390000|2022-02-25 11:59:50|34260.77|34260.77|34252.91|34252.91|34262.55|34262.55|34252.91|34252.91|0
1645790400000|2022-02-25 12:00:00|34257.22|34257.22|34257.22|34257.22|34257.22|34257.22|34257.22|34257.22|0
1645790410000|2022-02-25 12:00:10|34265.83|34265.83|34253.67|34253.67|34265.83|34265.83|34253.67|34253.67|0
1645790420000|2022-02-25 12:00:20|34257.97|34257.97|34257.97|34257.97|34257.97|34257.97|34257.97|34257.97|0
1645790440000|2022-02-25 12:00:40|34270.89|34270.89|34270.89|34270.89|34270.89|34270.89|34270.89|34270.89|0
1645790470000|2022-02-25 12:01:10|34253.67|34253.67|34257.97|34257.97|34259.75|34259.75|34253.67|34253.67|0
1645790490000|2022-02-25 12:01:30|34261.53|34261.53|34261.53|34261.53|34261.53|34261.53|34261.53|34261.53|0
1645790500000|2022-02-25 12:01:40|34259.75|34259.75|34256.19|34256.19|34260.5|34260.5|34256.19|34256.19|0
1645790510000|2022-02-25 12:01:50|34260.5|34260.5|34260.5|34260.5|34260.5|34260.5|34260.5|34260.5|0
1645790520000|2022-02-25 12:02:00|34262.28|34262.28|34269.11|34269.11|34270.89|34270.89|34262.28|34262.28|0
1645790530000|2022-02-25 12:02:10|34264.81|34264.81|34255.17|34255.17|34264.81|34264.81|34255.17|34255.17|0
1645790540000|2022-02-25 12:02:20|34259.48|34259.48|34259.48|34259.48|34259.48|34259.48|34259.48|34259.48|0
1645790570000|2022-02-25 12:02:50|34263.03|34263.03|34261.25|34261.25|34263.03|34263.03|34261.25|34261.25|0
1645790580000|2022-02-25 12:03:00|34264.81|34264.81|34267.34|34267.34|34267.34|34267.34|34263.03|34263.03|0
1645790590000|2022-02-25 12:03:10|34280.26|34280.26|34280.26|34280.26|34280.26|34280.26|34280.26|34280.26|0
1645790600000|2022-02-25 12:03:20|34284.56|34284.56|34293.45|34293.45|34293.45|34293.45|34284.56|34284.56|0
1645790630000|2022-02-25 12:03:50|34295.23|34295.23|34295.23|34295.23|34295.23|34295.23|34295.23|34295.23|0
1645790640000|2022-02-25 12:04:00|34312.45|34312.45|34312.45|34312.45|34312.45|34312.45|34312.45|34312.45|0
1645790650000|2022-02-25 12:04:10|34316.76|34316.76|34316.76|34316.76|34316.76|34316.76|34316.76|34316.76|0
1645790670000|2022-02-25 12:04:30|34318.54|34318.54|34318.54|34318.54|34318.54|34318.54|34318.54|34318.54|0
1645790700000|2022-02-25 12:05:00|34335.76|34335.76|34335.76|34335.76|34335.76|34335.76|34335.76|34335.76|0
1645790720000|2022-02-25 12:05:20|34344.37|34344.37|34344.37|34344.37|34344.37|34344.37|34344.37|34344.37|0
1645790740000|2022-02-25 12:05:40|34331.46|34331.46|34331.46|34331.46|34331.46|34331.46|34331.46|34331.46|0
1645790780000|2022-02-25 12:06:20|34335.76|34335.76|34341.09|34341.09|34344.37|34344.37|34335.76|34335.76|0
1645790790000|2022-02-25 12:06:30|34349.71|34349.71|34349.71|34349.71|34349.71|34349.71|34349.71|34349.71|0
1645790810000|2022-02-25 12:06:50|34351.48|34351.48|34351.48|34351.48|34353.26|34353.26|34351.48|34351.48|0
1645790820000|2022-02-25 12:07:00|34355.79|34355.79|34347.18|34347.18|34355.79|34355.79|34347.18|34347.18|0
1645790830000|2022-02-25 12:07:10|34351.48|34351.48|34355.79|34355.79|34355.79|34355.79|34351.48|34351.48|0
1645790840000|2022-02-25 12:07:20|34354.01|34354.01|34347.93|34347.93|34354.01|34354.01|34343.62|34343.62|0
1645790860000|2022-02-25 12:07:40|34356.54|34356.54|34360.1|34360.1|34360.1|34360.1|34356.54|34356.54|0
1645790880000|2022-02-25 12:08:00|34368.71|34368.71|34368.71|34368.71|34368.71|34368.71|34368.71|34368.71|0
1645790910000|2022-02-25 12:08:30|34377.32|34377.32|34355.79|34355.79|34377.32|34377.32|34355.79|34355.79|0
1645790940000|2022-02-25 12:09:00|34357.57|34357.57|34359.34|34359.34|34359.34|34359.34|34357.57|34357.57|0
1645790950000|2022-02-25 12:09:10|34367.96|34367.96|34367.96|34367.96|34367.96|34367.96|34367.96|34367.96|0
1645790960000|2022-02-25 12:09:20|34380.88|34380.88|34372.26|34372.26|34380.88|34380.88|34372.26|34372.26|0
1645790990000|2022-02-25 12:09:50|34385.18|34385.18|34376.57|34376.57|34385.18|34385.18|34363.65|34363.65|0
1645791000000|2022-02-25 12:10:00|34372.26|34372.26|34372.26|34372.26|34372.26|34372.26|34372.26|34372.26|0
1645791030000|2022-02-25 12:10:30|34376.57|34376.57|34377.6|34377.6|34381.9|34381.9|34376.57|34376.57|0
1645791050000|2022-02-25 12:10:50|34368.98|34368.98|34368.98|34368.98|34368.98|34368.98|34368.98|34368.98|0
1645791120000|2022-02-25 12:12:00|34364.68|34364.68|34373.29|34373.29|34373.29|34373.29|34364.68|34364.68|0
1645791160000|2022-02-25 12:12:40|34375.07|34375.07|34353.53|34353.53|34375.07|34375.07|34353.53|34353.53|0
1645791170000|2022-02-25 12:12:50|34362.15|34362.15|34362.15|34362.15|34362.15|34362.15|34362.15|34362.15|0
1645791180000|2022-02-25 12:13:00|34375.07|34375.07|34345.67|34345.67|34375.07|34375.07|34345.67|34345.67|0
1645791240000|2022-02-25 12:14:00|34337.06|34337.06|34341.37|34341.37|34341.37|34341.37|34337.06|34337.06|0
1645791250000|2022-02-25 12:14:10|34332.75|34332.75|34335.28|34335.28|34335.28|34335.28|34330.98|34330.98|0
1645791270000|2022-02-25 12:14:30|34337.06|34337.06|34337.06|34337.06|34337.06|34337.06|34337.06|34337.06|0
1645791280000|2022-02-25 12:14:40|34332.75|34332.75|34332.75|34332.75|34332.75|34332.75|34332.75|34332.75|0
1645791300000|2022-02-25 12:15:00|34328.45|34328.45|34324.14|34324.14|34328.45|34328.45|34324.14|34324.14|0
1645791310000|2022-02-25 12:15:10|34328.45|34328.45|34328.45|34328.45|34328.45|34328.45|34328.45|34328.45|0
1645791330000|2022-02-25 12:15:30|34332.75|34332.75|34330.98|34330.98|34332.75|34332.75|34330.98|34330.98|0
1645791400000|2022-02-25 12:16:40|34334.53|34334.53|34332.75|34332.75|34334.53|34334.53|34332.75|34332.75|0
1645791410000|2022-02-25 12:16:50|34345.67|34345.67|34345.67|34345.67|34345.67|34345.67|34345.67|34345.67|0
1645791440000|2022-02-25 12:17:20|34349.98|34349.98|34341.37|34341.37|34349.98|34349.98|34341.37|34341.37|0
1645791450000|2022-02-25 12:17:30|34345.67|34345.67|34345.67|34345.67|34345.67|34345.67|34341.37|34341.37|0
1645791560000|2022-02-25 12:19:20|34354.56|34354.56|34351|34351|34354.56|34354.56|34351|34351|0
1645791580000|2022-02-25 12:19:40|34355.31|34355.31|34355.31|34355.31|34355.31|34355.31|34355.31|34355.31|0
1645791600000|2022-02-25 12:20:00|34351|34351|34359.62|34359.62|34359.62|34359.62|34351|34351|0
1645791610000|2022-02-25 12:20:10|34363.92|34363.92|34376.84|34376.84|34376.84|34376.84|34363.92|34363.92|0
1645791650000|2022-02-25 12:20:50|34389.76|34389.76|34389.76|34389.76|34389.76|34389.76|34389.76|34389.76|0
1645791660000|2022-02-25 12:21:00|34396.87|34396.87|34395.09|34395.09|34396.87|34396.87|34393.32|34393.32|0
1645791680000|2022-02-25 12:21:20|34399.4|34399.4|34399.4|34399.4|34399.4|34399.4|34399.4|34399.4|0
1645791690000|2022-02-25 12:21:30|34395.09|34395.09|34395.09|34395.09|34395.09|34395.09|34395.09|34395.09|0
1645791700000|2022-02-25 12:21:40|34403.71|34403.71|34390.79|34390.79|34403.71|34403.71|34390.79|34390.79|0
1645791720000|2022-02-25 12:22:00|34386.48|34386.48|34386.48|34386.48|34386.48|34386.48|34386.48|34386.48|0
1645791730000|2022-02-25 12:22:10|34373.56|34373.56|34373.56|34373.56|34373.56|34373.56|34373.56|34373.56|0
1645791760000|2022-02-25 12:22:40|34369.26|34369.26|34369.26|34369.26|34369.26|34369.26|34369.26|34369.26|0
1645791770000|2022-02-25 12:22:50|34373.56|34373.56|34373.56|34373.56|34373.56|34373.56|34373.56|34373.56|0
1645791790000|2022-02-25 12:23:10|34377.87|34377.87|34377.87|34377.87|34377.87|34377.87|34377.87|34377.87|0
1645791810000|2022-02-25 12:23:30|34364.95|34364.95|34364.95|34364.95|34364.95|34364.95|34364.95|34364.95|0
1645791840000|2022-02-25 12:24:00|34360.64|34360.64|34360.64|34360.64|34360.64|34360.64|34360.64|34360.64|0
1645791860000|2022-02-25 12:24:20|34375.34|34375.34|34373.56|34373.56|34375.34|34375.34|34373.56|34373.56|0
1645791920000|2022-02-25 12:25:20|34366.45|34366.45|34356.06|34356.06|34366.45|34366.45|34354.29|34354.29|0
1645791960000|2022-02-25 12:26:00|34360.37|34360.37|34365.7|34365.7|34365.7|34365.7|34360.37|34360.37|0
1645791980000|2022-02-25 12:26:20|34374.31|34374.31|34374.31|34374.31|34374.31|34374.31|34374.31|34374.31|0
1645792020000|2022-02-25 12:27:00|34376.09|34376.09|34384.7|34384.7|34384.7|34384.7|34376.09|34376.09|0
1645792030000|2022-02-25 12:27:10|34389.01|34389.01|34389.01|34389.01|34389.01|34389.01|34389.01|34389.01|0
1645792060000|2022-02-25 12:27:40|34384.7|34384.7|34389.01|34389.01|34389.01|34389.01|34384.7|34384.7|0
1645792070000|2022-02-25 12:27:50|34393.32|34393.32|34393.32|34393.32|34393.32|34393.32|34393.32|34393.32|0
1645792100000|2022-02-25 12:28:20|34389.01|34389.01|34389.01|34389.01|34389.01|34389.01|34389.01|34389.01|0
1645792110000|2022-02-25 12:28:30|34393.32|34393.32|34393.32|34393.32|34393.32|34393.32|34393.32|34393.32|0
1645792120000|2022-02-25 12:28:40|34389.01|34389.01|34389.01|34389.01|34389.01|34389.01|34389.01|34389.01|0
1645792180000|2022-02-25 12:29:40|34380.4|34380.4|34380.4|34380.4|34380.4|34380.4|34380.4|34380.4|0
1645792240000|2022-02-25 12:30:40|34384.7|34384.7|34384.7|34384.7|34384.7|34384.7|34384.7|34384.7|0
1645792260000|2022-02-25 12:31:00|34389.01|34389.01|34395.09|34395.09|34395.09|34395.09|34389.01|34389.01|0
1645792280000|2022-02-25 12:31:20|34396.87|34396.87|34396.87|34396.87|34396.87|34396.87|34396.87|34396.87|0
1645792340000|2022-02-25 12:32:20|34392.56|34392.56|34379.37|34379.37|34392.56|34392.56|34379.37|34379.37|0
1645792380000|2022-02-25 12:33:00|34370.76|34370.76|34370.76|34370.76|34370.76|34370.76|34370.76|34370.76|0
1645792420000|2022-02-25 12:33:40|34375.07|34375.07|34379.37|34379.37|34379.37|34379.37|34375.07|34375.07|0
1645792430000|2022-02-25 12:33:50|34375.07|34375.07|34375.07|34375.07|34375.07|34375.07|34375.07|34375.07|0
1645792440000|2022-02-25 12:34:00|34370.76|34370.76|34375.07|34375.07|34375.07|34375.07|34370.76|34370.76|0
1645792460000|2022-02-25 12:34:20|34366.45|34366.45|34366.45|34366.45|34366.45|34366.45|34366.45|34366.45|0
1645792470000|2022-02-25 12:34:30|34370.76|34370.76|34363.92|34363.92|34374.31|34374.31|34363.92|34363.92|0
1645792490000|2022-02-25 12:34:50|34359.62|34359.62|34359.62|34359.62|34359.62|34359.62|34359.62|34359.62|0
1645792500000|2022-02-25 12:35:00|34349.23|34349.23|34344.92|34344.92|34349.23|34349.23|34344.92|34344.92|0
1645792520000|2022-02-25 12:35:20|34340.61|34340.61|34340.61|34340.61|34340.61|34340.61|34340.61|34340.61|0
1645792530000|2022-02-25 12:35:30|34334.53|34334.53|34332.75|34332.75|34334.53|34334.53|34332.75|34332.75|0
1645792580000|2022-02-25 12:36:20|34334.53|34334.53|34334.53|34334.53|34334.53|34334.53|34334.53|34334.53|0
1645792630000|2022-02-25 12:37:10|34325.92|34325.92|34318.81|34318.81|34325.92|34325.92|34318.81|34318.81|0
1645792640000|2022-02-25 12:37:20|34323.12|34323.12|34323.12|34323.12|34323.12|34323.12|34323.12|34323.12|0
1645792650000|2022-02-25 12:37:30|34327.42|34327.42|34327.42|34327.42|34327.42|34327.42|34327.42|34327.42|0
1645792700000|2022-02-25 12:38:20|34318.81|34318.81|34310.95|34310.95|34318.81|34318.81|34309.17|34309.17|0
1645792740000|2022-02-25 12:39:00|34315.25|34315.25|34315.25|34315.25|34315.25|34315.25|34315.25|34315.25|0
1645792760000|2022-02-25 12:39:20|34310.95|34310.95|34310.95|34310.95|34310.95|34310.95|34310.95|34310.95|0
1645792770000|2022-02-25 12:39:30|34315.25|34315.25|34306.64|34306.64|34315.25|34315.25|34306.64|34306.64|0
1645792780000|2022-02-25 12:39:40|34310.95|34310.95|34310.95|34310.95|34310.95|34310.95|34310.95|34310.95|0
1645792790000|2022-02-25 12:39:50|34307.39|34307.39|34305.62|34305.62|34307.39|34307.39|34303.84|34303.84|0
1645792800000|2022-02-25 12:40:00|34309.92|34309.92|34309.92|34309.92|34309.92|34309.92|34309.92|34309.92|0
1645792860000|2022-02-25 12:41:00|34302.06|34302.06|34273.42|34273.42|34302.06|34302.06|34273.42|34273.42|0
1645792920000|2022-02-25 12:42:00|34275.2|34275.2|34273.42|34273.42|34275.2|34275.2|34273.42|34273.42|0
1645792940000|2022-02-25 12:42:20|34269.11|34269.11|34269.11|34269.11|34269.11|34269.11|34269.11|34269.11|0
1645792980000|2022-02-25 12:43:00|34277.73|34277.73|34269.11|34269.11|34277.73|34277.73|34269.11|34269.11|0
1645792990000|2022-02-25 12:43:10|34280.53|34280.53|34279.78|34279.78|34280.53|34280.53|34274.45|34274.45|0
1645793000000|2022-02-25 12:43:20|34276.22|34276.22|34279.78|34279.78|34279.78|34279.78|34276.22|34276.22|0
1645793040000|2022-02-25 12:44:00|34275.47|34275.47|34284.08|34284.08|34284.08|34284.08|34275.47|34275.47|0
1645793050000|2022-02-25 12:44:10|34288.39|34288.39|34288.39|34288.39|34288.39|34288.39|34288.39|34288.39|0
1645793090000|2022-02-25 12:44:50|34279.78|34279.78|34279.78|34279.78|34279.78|34279.78|34279.78|34279.78|0
1645793100000|2022-02-25 12:45:00|34281.55|34281.55|34287.64|34287.64|34291.94|34291.94|34281.55|34281.55|0
1645793110000|2022-02-25 12:45:10|34279.03|34279.03|34280.8|34280.8|34280.8|34280.8|34279.03|34279.03|0
1645793130000|2022-02-25 12:45:30|34276.5|34276.5|34276.5|34276.5|34276.5|34276.5|34276.5|34276.5|0
1645793150000|2022-02-25 12:45:50|34267.88|34267.88|34259.27|34259.27|34267.88|34267.88|34259.27|34259.27|0
1645793160000|2022-02-25 12:46:00|34272.19|34272.19|34263.58|34263.58|34272.19|34272.19|34263.58|34263.58|0
1645793180000|2022-02-25 12:46:20|34267.88|34267.88|34269.66|34269.66|34269.66|34269.66|34267.88|34267.88|0
1645793240000|2022-02-25 12:47:20|34265.35|34265.35|34265.35|34265.35|34265.35|34265.35|34265.35|34265.35|0
1645793310000|2022-02-25 12:48:30|34269.66|34269.66|34265.35|34265.35|34269.66|34269.66|34265.35|34265.35|0
1645793320000|2022-02-25 12:48:40|34261.05|34261.05|34240.27|34240.27|34261.05|34261.05|34240.27|34240.27|0
1645793330000|2022-02-25 12:48:50|34242.04|34242.04|34247.1|34247.1|34247.1|34247.1|34238.49|34238.49|0
1645793340000|2022-02-25 12:49:00|34242.8|34242.8|34251.41|34251.41|34251.41|34251.41|34238.49|34238.49|0
1645793360000|2022-02-25 12:49:20|34247.1|34247.1|34273.21|34273.21|34273.21|34273.21|34247.1|34247.1|0
1645793370000|2022-02-25 12:49:30|34277.52|34277.52|34277.52|34277.52|34277.52|34277.52|34277.52|34277.52|0
1645793390000|2022-02-25 12:49:50|34273.21|34273.21|34273.21|34273.21|34273.21|34273.21|34273.21|34273.21|0
1645793410000|2022-02-25 12:50:10|34268.91|34268.91|34264.6|34264.6|34268.91|34268.91|34260.3|34260.3|0
1645793430000|2022-02-25 12:50:30|34268.91|34268.91|34287.91|34287.91|34292.22|34292.22|34265.35|34265.35|0
1645793440000|2022-02-25 12:50:40|34284.36|34284.36|34296.52|34296.52|34296.52|34296.52|34282.58|34282.58|0
1645793450000|2022-02-25 12:50:50|34292.22|34292.22|34310.47|34310.47|34310.47|34310.47|34287.91|34287.91|0
1645793460000|2022-02-25 12:51:00|34319.08|34319.08|34311.22|34311.22|34319.08|34319.08|34306.16|34306.16|0
1645793470000|2022-02-25 12:51:10|34306.91|34306.91|34315.53|34315.53|34324.14|34324.14|34302.61|34302.61|0
1645793490000|2022-02-25 12:51:30|34306.91|34306.91|34317.3|34317.3|34317.3|34317.3|34306.91|34306.91|0
1645793500000|2022-02-25 12:51:40|34303.36|34303.36|34289.42|34289.42|34303.36|34303.36|34289.42|34289.42|0
1645793510000|2022-02-25 12:51:50|34291.19|34291.19|34291.19|34291.19|34291.19|34291.19|34291.19|34291.19|0
1645793520000|2022-02-25 12:52:00|34269.66|34269.66|34269.66|34269.66|34269.66|34269.66|34269.66|34269.66|0
1645793530000|2022-02-25 12:52:10|34271.44|34271.44|34284.36|34284.36|34284.36|34284.36|34271.44|34271.44|0
1645793540000|2022-02-25 12:52:20|34286.13|34286.13|34290.44|34290.44|34290.44|34290.44|34284.36|34284.36|0
1645793550000|2022-02-25 12:52:30|34299.05|34299.05|34290.44|34290.44|34299.05|34299.05|34290.44|34290.44|0
1645793560000|2022-02-25 12:52:40|34286.13|34286.13|34281.83|34281.83|34286.13|34286.13|34277.52|34277.52|0
1645793570000|2022-02-25 12:52:50|34286.13|34286.13|34288.66|34288.66|34290.44|34290.44|34286.13|34286.13|0
1645793580000|2022-02-25 12:53:00|34286.89|34286.89|34299.81|34299.81|34299.81|34299.81|34286.89|34286.89|0
1645793610000|2022-02-25 12:53:30|34305.14|34305.14|34322.36|34322.36|34322.36|34322.36|34305.14|34305.14|0
1645793620000|2022-02-25 12:53:40|34330.98|34330.98|34343.14|34343.14|34343.14|34343.14|34330.98|34330.98|0
1645793630000|2022-02-25 12:53:50|34338.84|34338.84|34351.76|34351.76|34351.76|34351.76|34338.84|34338.84|0
1645793640000|2022-02-25 12:54:00|34347.45|34347.45|34338.84|34338.84|34347.45|34347.45|34338.84|34338.84|0
1645793670000|2022-02-25 12:54:30|34334.53|34334.53|34338.84|34338.84|34338.84|34338.84|34334.53|34334.53|0
1645793680000|2022-02-25 12:54:40|34340.61|34340.61|34344.92|34344.92|34346.7|34346.7|34340.61|34340.61|0
1645793690000|2022-02-25 12:54:50|34349.23|34349.23|34352.78|34352.78|34352.78|34352.78|34349.23|34349.23|0
1645793700000|2022-02-25 12:55:00|34365.7|34365.7|34370.01|34370.01|34370.01|34370.01|34365.7|34365.7|0
1645793710000|2022-02-25 12:55:10|34371.78|34371.78|34380.4|34380.4|34380.4|34380.4|34371.78|34371.78|0
1645793730000|2022-02-25 12:55:30|34384.7|34384.7|34390.04|34390.04|34390.04|34390.04|34384.7|34384.7|0
1645793760000|2022-02-25 12:56:00|34394.34|34394.34|34382.17|34382.17|34394.34|34394.34|34382.17|34382.17|0
1645793770000|2022-02-25 12:56:10|34377.87|34377.87|34377.87|34377.87|34377.87|34377.87|34377.87|34377.87|0
1645793780000|2022-02-25 12:56:20|34373.56|34373.56|34373.56|34373.56|34373.56|34373.56|34373.56|34373.56|0
1645793810000|2022-02-25 12:56:50|34375.34|34375.34|34375.34|34375.34|34375.34|34375.34|34375.34|34375.34|0
1645793820000|2022-02-25 12:57:00|34383.95|34383.95|34388.26|34388.26|34392.56|34392.56|34383.95|34383.95|0
1645793830000|2022-02-25 12:57:10|34371.03|34371.03|34371.03|34371.03|34371.03|34371.03|34366.73|34366.73|0
1645793840000|2022-02-25 12:57:20|34358.11|34358.11|34358.11|34358.11|34358.11|34358.11|34349.5|34349.5|0
1645793870000|2022-02-25 12:57:50|34353.81|34353.81|34349.5|34349.5|34353.81|34353.81|34349.5|34349.5|0
1645793880000|2022-02-25 12:58:00|34340.61|34340.61|34344.92|34344.92|34344.92|34344.92|34338.84|34338.84|0
1645793890000|2022-02-25 12:58:10|34340.61|34340.61|34332|34332|34340.61|34340.61|34332|34332|0
1645793900000|2022-02-25 12:58:20|34330.22|34330.22|34330.22|34330.22|34330.22|34330.22|34330.22|34330.22|0
1645793910000|2022-02-25 12:58:30|34325.92|34325.92|34334.53|34334.53|34334.53|34334.53|34325.92|34325.92|0
1645793920000|2022-02-25 12:58:40|34338.84|34338.84|34342.39|34342.39|34342.39|34342.39|34338.84|34338.84|0
1645793930000|2022-02-25 12:58:50|34344.17|34344.17|34344.17|34344.17|34344.17|34344.17|34344.17|34344.17|0
1645793970000|2022-02-25 12:59:30|34357.09|34357.09|34361.39|34361.39|34361.39|34361.39|34357.09|34357.09|0
1645793980000|2022-02-25 12:59:40|34357.09|34357.09|34357.09|34357.09|34357.09|34357.09|34357.09|34357.09|0
1645794000000|2022-02-25 13:00:00|34348.47|34348.47|34348.47|34348.47|34348.47|34348.47|34348.47|34348.47|0
1645794010000|2022-02-25 13:00:10|34352.78|34352.78|34352.78|34352.78|34352.78|34352.78|34352.78|34352.78|0
1645794020000|2022-02-25 13:00:20|34351|34351|34351|34351|34351|34351|34351|34351|0
1645794040000|2022-02-25 13:00:40|34346.7|34346.7|34338.08|34338.08|34346.7|34346.7|34338.08|34338.08|0
1645794070000|2022-02-25 13:01:10|34342.39|34342.39|34342.39|34342.39|34346.7|34346.7|34333.78|34333.78|0
1645794080000|2022-02-25 13:01:20|34324.14|34324.14|34324.89|34324.89|34328.45|34328.45|34318.06|34318.06|0
1645794090000|2022-02-25 13:01:30|34311.97|34311.97|34316.28|34316.28|34320.59|34320.59|34311.97|34311.97|0
1645794110000|2022-02-25 13:01:50|34322.36|34322.36|34322.36|34322.36|34322.36|34322.36|34322.36|34322.36|0
1645794120000|2022-02-25 13:02:00|34324.14|34324.14|34324.14|34324.14|34324.14|34324.14|34324.14|34324.14|0
1645794130000|2022-02-25 13:02:10|34320.59|34320.59|34297.28|34297.28|34320.59|34320.59|34297.28|34297.28|0
1645794150000|2022-02-25 13:02:30|34292.97|34292.97|34305.89|34305.89|34305.89|34305.89|34292.97|34292.97|0
1645794160000|2022-02-25 13:02:40|34310.2|34310.2|34313.75|34313.75|34313.75|34313.75|34310.2|34310.2|0
1645794180000|2022-02-25 13:03:00|34318.06|34318.06|34318.06|34318.06|34319.83|34319.83|34318.06|34318.06|0
1645794190000|2022-02-25 13:03:10|34326.67|34326.67|34308.42|34308.42|34326.67|34326.67|34308.42|34308.42|0
1645794200000|2022-02-25 13:03:20|34299.81|34299.81|34280.8|34280.8|34299.81|34299.81|34280.8|34280.8|0
1645794210000|2022-02-25 13:03:30|34267.88|34267.88|34264.33|34264.33|34267.88|34267.88|34264.33|34264.33|0
1645794220000|2022-02-25 13:03:40|34266.11|34266.11|34262.55|34262.55|34266.11|34266.11|34262.55|34262.55|0
1645794230000|2022-02-25 13:03:50|34258.24|34258.24|34258.24|34258.24|34258.24|34258.24|34258.24|34258.24|0
1645794240000|2022-02-25 13:04:00|34261.8|34261.8|34268.64|34268.64|34268.64|34268.64|34260.02|34260.02|0
1645794270000|2022-02-25 13:04:30|34264.33|34264.33|34264.33|34264.33|34264.33|34264.33|34264.33|34264.33|0
1645794280000|2022-02-25 13:04:40|34277.25|34277.25|34277.25|34277.25|34277.25|34277.25|34277.25|34277.25|0
1645794290000|2022-02-25 13:04:50|34280.8|34280.8|34279.03|34279.03|34280.8|34280.8|34279.03|34279.03|0
1645794310000|2022-02-25 13:05:10|34283.33|34283.33|34283.33|34283.33|34283.33|34283.33|34283.33|34283.33|0
1645794340000|2022-02-25 13:05:40|34281.55|34281.55|34285.86|34285.86|34285.86|34285.86|34281.55|34281.55|0
1645794370000|2022-02-25 13:06:10|34298.78|34298.78|34320.31|34320.31|34320.31|34320.31|34298.78|34298.78|0
1645794380000|2022-02-25 13:06:20|34307.39|34307.39|34307.39|34307.39|34307.39|34307.39|34307.39|34307.39|0
1645794400000|2022-02-25 13:06:40|34298.78|34298.78|34298.78|34298.78|34298.78|34298.78|34298.78|34298.78|0
1645794430000|2022-02-25 13:07:10|34285.86|34285.86|34290.17|34290.17|34290.17|34290.17|34285.86|34285.86|0
1645794440000|2022-02-25 13:07:20|34281.55|34281.55|34285.86|34285.86|34285.86|34285.86|34281.55|34281.55|0
1645794450000|2022-02-25 13:07:30|34290.17|34290.17|34281.55|34281.55|34290.17|34290.17|34281.55|34281.55|0
1645794460000|2022-02-25 13:07:40|34290.17|34290.17|34290.17|34290.17|34290.17|34290.17|34290.17|34290.17|0
1645794480000|2022-02-25 13:08:00|34285.86|34285.86|34285.86|34285.86|34285.86|34285.86|34285.86|34285.86|0
1645794490000|2022-02-25 13:08:10|34287.64|34287.64|34284.08|34284.08|34287.64|34287.64|34284.08|34284.08|0
1645794500000|2022-02-25 13:08:20|34288.39|34288.39|34288.39|34288.39|34288.39|34288.39|34288.39|34288.39|0
1645794510000|2022-02-25 13:08:30|34284.84|34284.84|34283.06|34283.06|34284.84|34284.84|34283.06|34283.06|0
1645794520000|2022-02-25 13:08:40|34274.45|34274.45|34246.83|34246.83|34274.45|34274.45|34243.28|34243.28|0
1645794540000|2022-02-25 13:09:00|34245.05|34245.05|34245.05|34245.05|34245.05|34245.05|34245.05|34245.05|0
1645794550000|2022-02-25 13:09:10|34248.61|34248.61|34246.83|34246.83|34248.61|34248.61|34246.83|34246.83|0
1645794560000|2022-02-25 13:09:20|34255.44|34255.44|34255.44|34255.44|34255.44|34255.44|34255.44|34255.44|0
1645794580000|2022-02-25 13:09:40|34264.06|34264.06|34267.61|34267.61|34267.61|34267.61|34259.75|34259.75|0
1645794590000|2022-02-25 13:09:50|34276.22|34276.22|34276.22|34276.22|34276.22|34276.22|34276.22|34276.22|0
1645794600000|2022-02-25 13:10:00|34280.53|34280.53|34280.53|34280.53|34280.53|34280.53|34280.53|34280.53|0
1645794610000|2022-02-25 13:10:10|34282.31|34282.31|34282.31|34282.31|34282.31|34282.31|34282.31|34282.31|0
1645794620000|2022-02-25 13:10:20|34286.61|34286.61|34285.86|34285.86|34295.23|34295.23|34285.86|34285.86|0
1645794630000|2022-02-25 13:10:30|34287.64|34287.64|34280.8|34280.8|34289.42|34289.42|34280.8|34280.8|0
1645794650000|2022-02-25 13:10:50|34267.88|34267.88|34267.88|34267.88|34267.88|34267.88|34267.88|34267.88|0
1645794660000|2022-02-25 13:11:00|34269.66|34269.66|34267.88|34267.88|34269.66|34269.66|34267.88|34267.88|0
1645794680000|2022-02-25 13:11:20|34276.5|34276.5|34276.5|34276.5|34276.5|34276.5|34276.5|34276.5|0
1645794720000|2022-02-25 13:12:00|34281.83|34281.83|34311.22|34311.22|34311.22|34311.22|34281.83|34281.83|0
1645794730000|2022-02-25 13:12:10|34315.53|34315.53|34315.53|34315.53|34315.53|34315.53|34315.53|34315.53|0
1645794760000|2022-02-25 13:12:40|34311.22|34311.22|34311.22|34311.22|34311.22|34311.22|34311.22|34311.22|0
1645794770000|2022-02-25 13:12:50|34302.61|34302.61|34302.61|34302.61|34302.61|34302.61|34302.61|34302.61|0
1645794790000|2022-02-25 13:13:10|34304.38|34304.38|34304.38|34304.38|34304.38|34304.38|34304.38|34304.38|0
1645794810000|2022-02-25 13:13:30|34308.69|34308.69|34323.39|34323.39|34323.39|34323.39|34308.69|34308.69|0
1645794830000|2022-02-25 13:13:50|34325.17|34325.17|34333.78|34333.78|34333.78|34333.78|34325.17|34325.17|0
1645794840000|2022-02-25 13:14:00|34338.08|34338.08|34352.03|34352.03|34352.03|34352.03|34338.08|34338.08|0
1645794850000|2022-02-25 13:14:10|34356.34|34356.34|34356.34|34356.34|34356.34|34356.34|34356.34|34356.34|0
1645794860000|2022-02-25 13:14:20|34359.89|34359.89|34359.89|34359.89|34359.89|34359.89|34359.89|34359.89|0
1645794870000|2022-02-25 13:14:30|34364.2|34364.2|34364.2|34364.2|34364.2|34364.2|34364.2|34364.2|0
1645794880000|2022-02-25 13:14:40|34368.5|34368.5|34366.73|34366.73|34368.5|34368.5|34366.73|34366.73|0
1645794900000|2022-02-25 13:15:00|34353.81|34353.81|34353.81|34353.81|34353.81|34353.81|34353.81|34353.81|0
1645794910000|2022-02-25 13:15:10|34358.11|34358.11|34358.11|34358.11|34358.11|34358.11|34358.11|34358.11|0
1645794920000|2022-02-25 13:15:20|34353.81|34353.81|34353.81|34353.81|34353.81|34353.81|34353.81|34353.81|0
1645794930000|2022-02-25 13:15:30|34349.5|34349.5|34345.95|34345.95|34349.5|34349.5|34345.95|34345.95|0
1645794990000|2022-02-25 13:16:30|34342.39|34342.39|34348.47|34348.47|34348.47|34348.47|34342.39|34342.39|0
1645795000000|2022-02-25 13:16:40|34350.25|34350.25|34358.87|34358.87|34358.87|34358.87|34350.25|34350.25|0
1645795010000|2022-02-25 13:16:50|34367.48|34367.48|34367.48|34367.48|34367.48|34367.48|34367.48|34367.48|0
1645795030000|2022-02-25 13:17:10|34372.81|34372.81|34385.73|34385.73|34385.73|34385.73|34372.81|34372.81|0
1645795040000|2022-02-25 13:17:20|34377.12|34377.12|34377.12|34377.12|34377.12|34377.12|34377.12|34377.12|0
1645795050000|2022-02-25 13:17:30|34381.42|34381.42|34381.42|34381.42|34381.42|34381.42|34381.42|34381.42|0
1645795060000|2022-02-25 13:17:40|34386.75|34386.75|34386.75|34386.75|34386.75|34386.75|34386.75|34386.75|0
1645795080000|2022-02-25 13:18:00|34391.06|34391.06|34391.06|34391.06|34391.06|34391.06|34391.06|34391.06|0
1645795090000|2022-02-25 13:18:10|34387.51|34387.51|34371.78|34371.78|34387.51|34387.51|34364.95|34364.95|0
1645795100000|2022-02-25 13:18:20|34385.73|34385.73|34371.78|34371.78|34385.73|34385.73|34371.78|34371.78|0
1645795110000|2022-02-25 13:18:30|34367.48|34367.48|34367.48|34367.48|34367.48|34367.48|34363.17|34363.17|0
1645795180000|2022-02-25 13:19:40|34371.78|34371.78|34371.78|34371.78|34371.78|34371.78|34371.78|34371.78|0
1645795190000|2022-02-25 13:19:50|34380.4|34380.4|34380.4|34380.4|34380.4|34380.4|34380.4|34380.4|0
1645795200000|2022-02-25 13:20:00|34389.01|34389.01|34393.32|34393.32|34393.32|34393.32|34389.01|34389.01|0
1645795210000|2022-02-25 13:20:10|34401.93|34401.93|34401.93|34401.93|34401.93|34401.93|34401.93|34401.93|0
1645795220000|2022-02-25 13:20:20|34393.32|34393.32|34393.32|34393.32|34393.32|34393.32|34393.32|34393.32|0
1645795230000|2022-02-25 13:20:30|34396.87|34396.87|34396.87|34396.87|34396.87|34396.87|34396.87|34396.87|0
1645795240000|2022-02-25 13:20:40|34388.26|34388.26|34388.26|34388.26|34388.26|34388.26|34388.26|34388.26|0
1645795260000|2022-02-25 13:21:00|34392.56|34392.56|34392.56|34392.56|34392.56|34392.56|34392.56|34392.56|0
1645795280000|2022-02-25 13:21:20|34388.26|34388.26|34383.95|34383.95|34388.26|34388.26|34379.65|34379.65|0
1645795300000|2022-02-25 13:21:40|34379.65|34379.65|34388.26|34388.26|34388.26|34388.26|34379.65|34379.65|0
1645795310000|2022-02-25 13:21:50|34392.56|34392.56|34392.56|34392.56|34392.56|34392.56|34392.56|34392.56|0
1645795320000|2022-02-25 13:22:00|34388.26|34388.26|34388.26|34388.26|34388.26|34388.26|34388.26|34388.26|0
1645795330000|2022-02-25 13:22:10|34379.65|34379.65|34379.65|34379.65|34379.65|34379.65|34379.65|34379.65|0
1645795340000|2022-02-25 13:22:20|34388.26|34388.26|34390.04|34390.04|34390.04|34390.04|34388.26|34388.26|0
1645795350000|2022-02-25 13:22:30|34398.65|34398.65|34404.73|34404.73|34404.73|34404.73|34398.65|34398.65|0
1645795360000|2022-02-25 13:22:40|34400.43|34400.43|34388.26|34388.26|34400.43|34400.43|34388.26|34388.26|0
1645795400000|2022-02-25 13:23:20|34392.56|34392.56|34392.56|34392.56|34392.56|34392.56|34392.56|34392.56|0
1645795410000|2022-02-25 13:23:30|34396.12|34396.12|34406.51|34406.51|34406.51|34406.51|34396.12|34396.12|0
1645795460000|2022-02-25 13:24:20|34432.35|34432.35|34428.04|34428.04|34432.35|34432.35|34428.04|34428.04|0
1645795470000|2022-02-25 13:24:30|34415.12|34415.12|34415.12|34415.12|34415.12|34415.12|34415.12|34415.12|0
1645795480000|2022-02-25 13:24:40|34410.82|34410.82|34404.73|34404.73|34410.82|34410.82|34404.73|34404.73|0
1645795500000|2022-02-25 13:25:00|34409.04|34409.04|34409.04|34409.04|34409.04|34409.04|34409.04|34409.04|0
1645795520000|2022-02-25 13:25:20|34413.35|34413.35|34413.35|34413.35|34415.12|34415.12|34413.35|34413.35|0
1645795540000|2022-02-25 13:25:40|34417.65|34417.65|34417.65|34417.65|34417.65|34417.65|34417.65|34417.65|0
1645795550000|2022-02-25 13:25:50|34409.04|34409.04|34413.35|34413.35|34413.35|34413.35|34409.04|34409.04|0
1645795570000|2022-02-25 13:26:10|34417.65|34417.65|34409.04|34409.04|34417.65|34417.65|34409.04|34409.04|0
1645795580000|2022-02-25 13:26:20|34404.73|34404.73|34404.73|34404.73|34404.73|34404.73|34404.73|34404.73|0
1645795590000|2022-02-25 13:26:30|34400.43|34400.43|34400.43|34400.43|34400.43|34400.43|34400.43|34400.43|0
1645795610000|2022-02-25 13:26:50|34402.2|34402.2|34403.98|34403.98|34403.98|34403.98|34402.2|34402.2|0
1645795640000|2022-02-25 13:27:20|34400.43|34400.43|34398.65|34398.65|34400.43|34400.43|34396.87|34396.87|0
1645795650000|2022-02-25 13:27:30|34394.34|34394.34|34390.04|34390.04|34394.34|34394.34|34381.42|34381.42|0
1645795660000|2022-02-25 13:27:40|34394.34|34394.34|34394.34|34394.34|34394.34|34394.34|34394.34|34394.34|0
1645795680000|2022-02-25 13:28:00|34397.9|34397.9|34397.9|34397.9|34397.9|34397.9|34397.9|34397.9|0
1645795700000|2022-02-25 13:28:20|34391.81|34391.81|34388.26|34388.26|34391.81|34391.81|34388.26|34388.26|0
1645795720000|2022-02-25 13:28:40|34383.95|34383.95|34379.65|34379.65|34385.73|34385.73|34379.65|34379.65|0
1645795770000|2022-02-25 13:29:30|34375.34|34375.34|34375.34|34375.34|34375.34|34375.34|34375.34|34375.34|0
1645795780000|2022-02-25 13:29:40|34383.95|34383.95|34383.95|34383.95|34396.87|34396.87|34383.95|34383.95|0
1645795790000|2022-02-25 13:29:50|34394.34|34394.34|34394.34|34394.34|34394.34|34394.34|34394.34|34394.34|0
1645795800000|2022-02-25 13:30:00|34402.95|34402.95|34402.95|34402.95|34402.95|34402.95|34402.95|34402.95|0
1645795820000|2022-02-25 13:30:20|34377.12|34377.12|34381.42|34381.42|34381.42|34381.42|34377.12|34377.12|0
1645795830000|2022-02-25 13:30:30|34375.34|34375.34|34375.34|34375.34|34375.34|34375.34|34375.34|34375.34|0
1645795850000|2022-02-25 13:30:50|34371.03|34371.03|34371.03|34371.03|34371.03|34371.03|34371.03|34371.03|0
1645795860000|2022-02-25 13:31:00|34365.7|34365.7|34339.86|34339.86|34365.7|34365.7|34339.86|34339.86|0
1645795870000|2022-02-25 13:31:10|34341.64|34341.64|34367.48|34367.48|34367.48|34367.48|34341.64|34341.64|0
1645795880000|2022-02-25 13:31:20|34354.56|34354.56|34354.56|34354.56|34354.56|34354.56|34354.56|34354.56|0
1645795890000|2022-02-25 13:31:30|34363.17|34363.17|34364.2|34364.2|34368.5|34368.5|34363.17|34363.17|0
1645795900000|2022-02-25 13:31:40|34372.81|34372.81|34381.42|34381.42|34381.42|34381.42|34372.81|34372.81|0
1645795910000|2022-02-25 13:31:50|34384.98|34384.98|34401.45|34401.45|34401.45|34401.45|34384.98|34384.98|0
1645795940000|2022-02-25 13:32:20|34397.14|34397.14|34397.14|34397.14|34397.14|34397.14|34397.14|34397.14|0
1645795950000|2022-02-25 13:32:30|34405.76|34405.76|34405.76|34405.76|34405.76|34405.76|34405.76|34405.76|0
1645795960000|2022-02-25 13:32:40|34410.06|34410.06|34414.37|34414.37|34414.37|34414.37|34410.06|34410.06|0
1645795970000|2022-02-25 13:32:50|34405.76|34405.76|34405.76|34405.76|34405.76|34405.76|34405.76|34405.76|0
1645795980000|2022-02-25 13:33:00|34407.53|34407.53|34400.7|34400.7|34409.31|34409.31|34396.39|34396.39|0
1645795990000|2022-02-25 13:33:10|34397.14|34397.14|34397.14|34397.14|34397.14|34397.14|34397.14|34397.14|0
1645796010000|2022-02-25 13:33:30|34392.84|34392.84|34397.14|34397.14|34397.14|34397.14|34392.84|34392.84|0
1645796020000|2022-02-25 13:33:40|34401.45|34401.45|34401.45|34401.45|34401.45|34401.45|34401.45|34401.45|0
1645796050000|2022-02-25 13:34:10|34405.76|34405.76|34405.76|34405.76|34405.76|34405.76|34405.76|34405.76|0
1645796060000|2022-02-25 13:34:20|34407.53|34407.53|34420.45|34420.45|34420.45|34420.45|34407.53|34407.53|0
1645796090000|2022-02-25 13:34:50|34429.07|34429.07|34430.84|34430.84|34430.84|34430.84|34429.07|34429.07|0
1645796110000|2022-02-25 13:35:10|34439.46|34439.46|34439.46|34439.46|34439.46|34439.46|34439.46|34439.46|0
1645796120000|2022-02-25 13:35:20|34446.57|34446.57|34455.18|34455.18|34455.18|34455.18|34446.57|34446.57|0
1645796130000|2022-02-25 13:35:30|34459.49|34459.49|34463.79|34463.79|34463.79|34463.79|34459.49|34459.49|0
1645796140000|2022-02-25 13:35:40|34472.4|34472.4|34468.1|34468.1|34472.4|34472.4|34468.1|34468.1|0
1645796150000|2022-02-25 13:35:50|34472.4|34472.4|34476.71|34476.71|34476.71|34476.71|34472.4|34472.4|0
1645796170000|2022-02-25 13:36:10|34472.4|34472.4|34481.02|34481.02|34481.02|34481.02|34472.4|34472.4|0
1645796200000|2022-02-25 13:36:40|34474.18|34474.18|34459.49|34459.49|34474.18|34474.18|34459.49|34459.49|0
1645796210000|2022-02-25 13:36:50|34468.1|34468.1|34468.1|34468.1|34468.1|34468.1|34468.1|34468.1|0
1645796330000|2022-02-25 13:38:50|34472.4|34472.4|34468.1|34468.1|34472.4|34472.4|34468.1|34468.1|0
1645796350000|2022-02-25 13:39:10|34462.77|34462.77|34454.15|34454.15|34462.77|34462.77|34454.15|34454.15|0
1645796380000|2022-02-25 13:39:40|34457.71|34457.71|34454.15|34454.15|34457.71|34457.71|34454.15|34454.15|0
1645796410000|2022-02-25 13:40:10|34455.93|34455.93|34455.93|34455.93|34464.54|34464.54|34455.93|34455.93|0
1645796440000|2022-02-25 13:40:40|34464.54|34464.54|34464.54|34464.54|34464.54|34464.54|34464.54|34464.54|0
1645796450000|2022-02-25 13:40:50|34477.46|34477.46|34477.46|34477.46|34477.46|34477.46|34477.46|34477.46|0
1645796480000|2022-02-25 13:41:20|34464.54|34464.54|34462.77|34462.77|34464.54|34464.54|34462.77|34462.77|0
1645796510000|2022-02-25 13:41:50|34471.38|34471.38|34471.38|34471.38|34471.38|34471.38|34471.38|34471.38|0
1645796520000|2022-02-25 13:42:00|34458.46|34458.46|34458.46|34458.46|34458.46|34458.46|34458.46|34458.46|0
1645796530000|2022-02-25 13:42:10|34456.68|34456.68|34438.43|34438.43|34456.68|34456.68|34438.43|34438.43|0
1645796540000|2022-02-25 13:42:20|34442.74|34442.74|34442.74|34442.74|34442.74|34442.74|34442.74|34442.74|0
1645796550000|2022-02-25 13:42:30|34447.04|34447.04|34447.04|34447.04|34447.04|34447.04|34447.04|34447.04|0
1645796560000|2022-02-25 13:42:40|34434.13|34434.13|34434.13|34434.13|34434.13|34434.13|34434.13|34434.13|0
1645796570000|2022-02-25 13:42:50|34429.82|34429.82|34429.82|34429.82|34429.82|34429.82|34429.82|34429.82|0
1645796600000|2022-02-25 13:43:20|34425.51|34425.51|34417.65|34417.65|34425.51|34425.51|34413.35|34413.35|0
1645796630000|2022-02-25 13:43:50|34409.04|34409.04|34409.04|34409.04|34413.35|34413.35|34409.04|34409.04|0
1645796640000|2022-02-25 13:44:00|34413.35|34413.35|34417.65|34417.65|34417.65|34417.65|34413.35|34413.35|0
1645796690000|2022-02-25 13:44:50|34409.04|34409.04|34426.26|34426.26|34426.26|34426.26|34409.04|34409.04|0
1645796700000|2022-02-25 13:45:00|34424.49|34424.49|34424.49|34424.49|34424.49|34424.49|34424.49|34424.49|0
1645796720000|2022-02-25 13:45:20|34420.93|34420.93|34420.93|34420.93|34420.93|34420.93|34417.38|34417.38|0
1645796730000|2022-02-25 13:45:30|34425.24|34425.24|34425.24|34425.24|34425.24|34425.24|34425.24|34425.24|0
1645796750000|2022-02-25 13:45:50|34420.93|34420.93|34416.63|34416.63|34420.93|34420.93|34416.63|34416.63|0
1645796760000|2022-02-25 13:46:00|34414.85|34414.85|34414.85|34414.85|34414.85|34414.85|34414.85|34414.85|0
1645796790000|2022-02-25 13:46:30|34406.24|34406.24|34396.6|34396.6|34406.24|34406.24|34396.6|34396.6|0
1645796800000|2022-02-25 13:46:40|34400.9|34400.9|34400.9|34400.9|34400.9|34400.9|34400.9|34400.9|0
1645796830000|2022-02-25 13:47:10|34387.99|34387.99|34387.99|34387.99|34387.99|34387.99|34387.99|34387.99|0
1645796840000|2022-02-25 13:47:20|34386.21|34386.21|34387.99|34387.99|34387.99|34387.99|34386.21|34386.21|0
1645796850000|2022-02-25 13:47:30|34379.37|34379.37|34379.37|34379.37|34379.37|34379.37|34379.37|34379.37|0
1645796860000|2022-02-25 13:47:40|34381.15|34381.15|34377.6|34377.6|34381.15|34381.15|34377.6|34377.6|0
1645796880000|2022-02-25 13:48:00|34364.68|34364.68|34364.68|34364.68|34364.68|34364.68|34360.37|34360.37|0
1645796890000|2022-02-25 13:48:10|34356.06|34356.06|34356.06|34356.06|34356.06|34356.06|34356.06|34356.06|0
1645796900000|2022-02-25 13:48:20|34351.76|34351.76|34351.76|34351.76|34351.76|34351.76|34351.76|34351.76|0
1645796910000|2022-02-25 13:48:30|34338.84|34338.84|34338.84|34338.84|34338.84|34338.84|34330.22|34330.22|0
1645796940000|2022-02-25 13:49:00|34330.22|34330.22|34330.22|34330.22|34330.22|34330.22|34330.22|34330.22|0
1645796950000|2022-02-25 13:49:10|34325.92|34325.92|34325.92|34325.92|34325.92|34325.92|34325.92|34325.92|0
1645796960000|2022-02-25 13:49:20|34330.22|34330.22|34330.22|34330.22|34330.22|34330.22|34330.22|34330.22|0
1645796970000|2022-02-25 13:49:30|34334.53|34334.53|34334.53|34334.53|34336.31|34336.31|34334.53|34334.53|0
1645796980000|2022-02-25 13:49:40|34336.31|34336.31|34336.31|34336.31|34336.31|34336.31|34336.31|34336.31|0
1645796990000|2022-02-25 13:49:50|34327.69|34327.69|34327.69|34327.69|34327.69|34327.69|34327.69|34327.69|0
1645797020000|2022-02-25 13:50:20|34323.39|34323.39|34323.39|34323.39|34327.69|34327.69|34323.39|34323.39|0
1645797050000|2022-02-25 13:50:50|34325.17|34325.17|34325.17|34325.17|34325.17|34325.17|34325.17|34325.17|0
1645797060000|2022-02-25 13:51:00|34338.08|34338.08|34344.17|34344.17|34344.17|34344.17|34338.08|34338.08|0
1645797070000|2022-02-25 13:51:10|34348.47|34348.47|34348.47|34348.47|34348.47|34348.47|34348.47|34348.47|0
1645797080000|2022-02-25 13:51:20|34352.78|34352.78|34352.78|34352.78|34352.78|34352.78|34352.78|34352.78|0
1645797090000|2022-02-25 13:51:30|34357.09|34357.09|34358.87|34358.87|34358.87|34358.87|34357.09|34357.09|0
1645797100000|2022-02-25 13:51:40|34354.56|34354.56|34354.56|34354.56|34354.56|34354.56|34354.56|34354.56|0
1645797110000|2022-02-25 13:51:50|34351|34351|34351|34351|34351|34351|34351|34351|0
1645797130000|2022-02-25 13:52:10|34349.23|34349.23|34349.23|34349.23|34349.23|34349.23|34349.23|34349.23|0
1645797140000|2022-02-25 13:52:20|34347.45|34347.45|34339.59|34339.59|34347.45|34347.45|34339.59|34339.59|0
1645797150000|2022-02-25 13:52:30|34343.9|34343.9|34343.9|34343.9|34343.9|34343.9|34343.9|34343.9|0
1645797170000|2022-02-25 13:52:50|34348.2|34348.2|34348.2|34348.2|34348.2|34348.2|34348.2|34348.2|0
1645797190000|2022-02-25 13:53:10|34356.81|34356.81|34356.81|34356.81|34356.81|34356.81|34356.81|34356.81|0
1645797230000|2022-02-25 13:53:50|34361.12|34361.12|34361.12|34361.12|34361.12|34361.12|34361.12|34361.12|0
1645797250000|2022-02-25 13:54:10|34356.81|34356.81|34356.81|34356.81|34356.81|34356.81|34356.81|34356.81|0
1645797260000|2022-02-25 13:54:20|34370.76|34370.76|34368.98|34368.98|34370.76|34370.76|34364.68|34364.68|0
1645797280000|2022-02-25 13:54:40|34360.37|34360.37|34360.37|34360.37|34360.37|34360.37|34360.37|34360.37|0
1645797290000|2022-02-25 13:54:50|34356.06|34356.06|34356.06|34356.06|34356.06|34356.06|34356.06|34356.06|0
1645797310000|2022-02-25 13:55:10|34360.37|34360.37|34360.37|34360.37|34360.37|34360.37|34360.37|34360.37|0
1645797330000|2022-02-25 13:55:30|34364.68|34364.68|34368.98|34368.98|34368.98|34368.98|34364.68|34364.68|0
1645797340000|2022-02-25 13:55:40|34376.09|34376.09|34376.09|34376.09|34376.09|34376.09|34376.09|34376.09|0
1645797360000|2022-02-25 13:56:00|34393.32|34393.32|34393.32|34393.32|34393.32|34393.32|34393.32|34393.32|0
1645797370000|2022-02-25 13:56:10|34401.93|34401.93|34401.93|34401.93|34401.93|34401.93|34401.93|34401.93|0
1645797400000|2022-02-25 13:56:40|34397.62|34397.62|34397.62|34397.62|34397.62|34397.62|34397.62|34397.62|0
1645797420000|2022-02-25 13:57:00|34401.93|34401.93|34406.24|34406.24|34406.24|34406.24|34401.93|34401.93|0
1645797430000|2022-02-25 13:57:10|34409.79|34409.79|34405.48|34405.48|34409.79|34409.79|34405.48|34405.48|0
1645797440000|2022-02-25 13:57:20|34414.1|34414.1|34414.1|34414.1|34414.1|34414.1|34414.1|34414.1|0
1645797450000|2022-02-25 13:57:30|34422.71|34422.71|34422.71|34422.71|34422.71|34422.71|34422.71|34422.71|0
1645797470000|2022-02-25 13:57:50|34427.02|34427.02|34427.02|34427.02|34427.02|34427.02|34427.02|34427.02|0
1645797480000|2022-02-25 13:58:00|34423.46|34423.46|34423.46|34423.46|34423.46|34423.46|34423.46|34423.46|0
1645797510000|2022-02-25 13:58:30|34425.24|34425.24|34423.46|34423.46|34425.24|34425.24|34423.46|34423.46|0
1645797520000|2022-02-25 13:58:40|34436.38|34436.38|34436.38|34436.38|34436.38|34436.38|34436.38|34436.38|0
1645797540000|2022-02-25 13:59:00|34432.08|34432.08|34424.21|34424.21|34432.08|34432.08|34424.21|34424.21|0
1645797550000|2022-02-25 13:59:10|34425.99|34425.99|34425.99|34425.99|34425.99|34425.99|34425.99|34425.99|0
1645797560000|2022-02-25 13:59:20|34417.38|34417.38|34421.69|34421.69|34421.69|34421.69|34417.38|34417.38|0
1645797600000|2022-02-25 14:00:00|34419.91|34419.91|34398.38|34398.38|34419.91|34419.91|34398.38|34398.38|0
1645797610000|2022-02-25 14:00:10|34411.29|34411.29|34411.29|34411.29|34411.29|34411.29|34411.29|34411.29|0
1645797620000|2022-02-25 14:00:20|34406.99|34406.99|34394.82|34394.82|34406.99|34406.99|34394.82|34394.82|0
1645797630000|2022-02-25 14:00:30|34411.29|34411.29|34419.91|34419.91|34419.91|34419.91|34411.29|34411.29|0
1645797640000|2022-02-25 14:00:40|34421.69|34421.69|34421.69|34421.69|34421.69|34421.69|34421.69|34421.69|0
1645797650000|2022-02-25 14:00:50|34425.24|34425.24|34425.24|34425.24|34425.24|34425.24|34425.24|34425.24|0
1645797680000|2022-02-25 14:01:20|34430.57|34430.57|34443.49|34443.49|34443.49|34443.49|34430.57|34430.57|0
1645797710000|2022-02-25 14:01:50|34452.1|34452.1|34449.57|34449.57|34458.19|34458.19|34449.57|34449.57|0
1645797730000|2022-02-25 14:02:10|34447.8|34447.8|34447.8|34447.8|34447.8|34447.8|34447.8|34447.8|0
1645797740000|2022-02-25 14:02:20|34456.41|34456.41|34447.8|34447.8|34456.41|34456.41|34447.8|34447.8|0
1645797760000|2022-02-25 14:02:40|34446.02|34446.02|34444.24|34444.24|34446.02|34446.02|34444.24|34444.24|0
1645797790000|2022-02-25 14:03:10|34452.86|34452.86|34448.55|34448.55|34452.86|34452.86|34448.55|34448.55|0
1645797870000|2022-02-25 14:04:30|34452.86|34452.86|34452.86|34452.86|34452.86|34452.86|34452.86|34452.86|0
1645797890000|2022-02-25 14:04:50|34451.08|34451.08|34446.77|34446.77|34451.08|34451.08|34446.77|34446.77|0
1645797930000|2022-02-25 14:05:30|34448.55|34448.55|34448.55|34448.55|34448.55|34448.55|34448.55|34448.55|0
1645797940000|2022-02-25 14:05:40|34457.16|34457.16|34448.55|34448.55|34461.47|34461.47|34448.55|34448.55|0
1645797950000|2022-02-25 14:05:50|34446.77|34446.77|34446.77|34446.77|34446.77|34446.77|34446.77|34446.77|0
1645797980000|2022-02-25 14:06:20|34438.16|34438.16|34433.85|34433.85|34438.16|34438.16|34433.85|34433.85|0
1645798000000|2022-02-25 14:06:40|34438.16|34438.16|34438.16|34438.16|34438.16|34438.16|34438.16|34438.16|0
1645798010000|2022-02-25 14:06:50|34439.94|34439.94|34444.24|34444.24|34446.02|34446.02|34439.94|34439.94|0
1645798040000|2022-02-25 14:07:20|34461.47|34461.47|34452.86|34452.86|34461.47|34461.47|34452.86|34452.86|0
1645798080000|2022-02-25 14:08:00|34458.19|34458.19|34458.19|34458.19|34458.19|34458.19|34458.19|34458.19|0
1645798100000|2022-02-25 14:08:20|34459.96|34459.96|34459.96|34459.96|34459.96|34459.96|34459.96|34459.96|0
1645798120000|2022-02-25 14:08:40|34451.35|34451.35|34451.35|34451.35|34451.35|34451.35|34451.35|34451.35|0
1645798140000|2022-02-25 14:09:00|34447.04|34447.04|34451.35|34451.35|34451.35|34451.35|34447.04|34447.04|0
1645798200000|2022-02-25 14:10:00|34455.66|34455.66|34450.33|34450.33|34455.66|34455.66|34450.33|34450.33|0
1645798210000|2022-02-25 14:10:10|34441.71|34441.71|34433.1|34433.1|34441.71|34441.71|34433.1|34433.1|0
1645798240000|2022-02-25 14:10:40|34446.02|34446.02|34446.02|34446.02|34446.02|34446.02|34446.02|34446.02|0
1645798250000|2022-02-25 14:10:50|34454.63|34454.63|34453.88|34453.88|34454.63|34454.63|34450.33|34450.33|0
1645798260000|2022-02-25 14:11:00|34458.19|34458.19|34458.19|34458.19|34458.19|34458.19|34458.19|34458.19|0
1645798270000|2022-02-25 14:11:10|34453.88|34453.88|34453.88|34453.88|34453.88|34453.88|34453.88|34453.88|0
1645798280000|2022-02-25 14:11:20|34458.19|34458.19|34458.19|34458.19|34458.19|34458.19|34458.19|34458.19|0
1645798300000|2022-02-25 14:11:40|34453.88|34453.88|34458.19|34458.19|34458.19|34458.19|34453.88|34453.88|0
1645798320000|2022-02-25 14:12:00|34462.49|34462.49|34466.05|34466.05|34466.05|34466.05|34462.49|34462.49|0
1645798330000|2022-02-25 14:12:10|34461.74|34461.74|34461.74|34461.74|34461.74|34461.74|34461.74|34461.74|0
1645798340000|2022-02-25 14:12:20|34453.88|34453.88|34455.66|34455.66|34455.66|34455.66|34453.88|34453.88|0
1645798360000|2022-02-25 14:12:40|34459.96|34459.96|34459.96|34459.96|34459.96|34459.96|34459.96|34459.96|0
1645798370000|2022-02-25 14:12:50|34456.41|34456.41|34456.41|34456.41|34456.41|34456.41|34456.41|34456.41|0
1645798380000|2022-02-25 14:13:00|34458.19|34458.19|34458.19|34458.19|34458.19|34458.19|34458.19|34458.19|0
1645798440000|2022-02-25 14:14:00|34462.49|34462.49|34462.49|34462.49|34462.49|34462.49|34462.49|34462.49|0
1645798460000|2022-02-25 14:14:20|34466.8|34466.8|34466.8|34466.8|34466.8|34466.8|34466.8|34466.8|0
1645798500000|2022-02-25 14:15:00|34481.5|34481.5|34483.27|34483.27|34487.58|34487.58|34481.5|34481.5|0
1645798520000|2022-02-25 14:15:20|34487.58|34487.58|34487.58|34487.58|34487.58|34487.58|34487.58|34487.58|0
1645798560000|2022-02-25 14:16:00|34491.89|34491.89|34491.89|34491.89|34491.89|34491.89|34491.89|34491.89|0
1645798570000|2022-02-25 14:16:10|34496.19|34496.19|34499.75|34499.75|34499.75|34499.75|34496.19|34496.19|0
1645798580000|2022-02-25 14:16:20|34497.97|34497.97|34472.88|34472.88|34497.97|34497.97|34468.58|34468.58|0
1645798610000|2022-02-25 14:16:50|34464.27|34464.27|34464.27|34464.27|34464.27|34464.27|34462.49|34462.49|0
1645798640000|2022-02-25 14:17:20|34468.58|34468.58|34472.88|34472.88|34472.88|34472.88|34468.58|34468.58|0
1645798670000|2022-02-25 14:17:50|34464.27|34464.27|34464.27|34464.27|34464.27|34464.27|34464.27|34464.27|0
1645798680000|2022-02-25 14:18:00|34468.58|34468.58|34468.58|34468.58|34468.58|34468.58|34468.58|34468.58|0
1645798700000|2022-02-25 14:18:20|34466.8|34466.8|34466.8|34466.8|34466.8|34466.8|34466.8|34466.8|0
1645798720000|2022-02-25 14:18:40|34471.11|34471.11|34471.11|34471.11|34471.11|34471.11|34471.11|34471.11|0
1645798730000|2022-02-25 14:18:50|34472.88|34472.88|34472.88|34472.88|34472.88|34472.88|34472.88|34472.88|0
1645798750000|2022-02-25 14:19:10|34474.66|34474.66|34474.66|34474.66|34474.66|34474.66|34474.66|34474.66|0
1645798790000|2022-02-25 14:19:50|34476.44|34476.44|34485.05|34485.05|34485.05|34485.05|34474.66|34474.66|0
1645798800000|2022-02-25 14:20:00|34486.83|34486.83|34478.22|34478.22|34486.83|34486.83|34478.22|34478.22|0
1645798810000|2022-02-25 14:20:10|34473.91|34473.91|34465.3|34465.3|34478.22|34478.22|34465.3|34465.3|0
1645798820000|2022-02-25 14:20:20|34469.6|34469.6|34469.6|34469.6|34469.6|34469.6|34469.6|34469.6|0
1645798850000|2022-02-25 14:20:50|34482.52|34482.52|34482.52|34482.52|34482.52|34482.52|34482.52|34482.52|0
1645798860000|2022-02-25 14:21:00|34478.22|34478.22|34478.22|34478.22|34478.22|34478.22|34469.6|34469.6|0
1645798890000|2022-02-25 14:21:30|34473.91|34473.91|34473.91|34473.91|34473.91|34473.91|34473.91|34473.91|0
1645798910000|2022-02-25 14:21:50|34469.6|34469.6|34469.6|34469.6|34473.91|34473.91|34460.99|34460.99|0
1645798920000|2022-02-25 14:22:00|34460.99|34460.99|34460.99|34460.99|34460.99|34460.99|34460.99|34460.99|0
1645798930000|2022-02-25 14:22:10|34456.68|34456.68|34449.57|34449.57|34456.68|34456.68|34449.57|34449.57|0
1645798940000|2022-02-25 14:22:20|34445.27|34445.27|34445.27|34445.27|34445.27|34445.27|34445.27|34445.27|0
1645798960000|2022-02-25 14:22:40|34449.57|34449.57|34453.88|34453.88|34453.88|34453.88|34449.57|34449.57|0
1645798970000|2022-02-25 14:22:50|34449.57|34449.57|34453.88|34453.88|34453.88|34453.88|34449.57|34449.57|0
1645798980000|2022-02-25 14:23:00|34458.19|34458.19|34458.19|34458.19|34458.19|34458.19|34458.19|34458.19|0
1645798990000|2022-02-25 14:23:10|34453.88|34453.88|34453.88|34453.88|34453.88|34453.88|34453.88|34453.88|0
1645799000000|2022-02-25 14:23:20|34458.19|34458.19|34458.19|34458.19|34458.19|34458.19|34458.19|34458.19|0
1645799020000|2022-02-25 14:23:40|34475.41|34475.41|34479.72|34479.72|34479.72|34479.72|34475.41|34475.41|0
1645799030000|2022-02-25 14:23:50|34488.61|34488.61|34483.27|34483.27|34488.61|34488.61|34483.27|34483.27|0
1645799080000|2022-02-25 14:24:40|34478.97|34478.97|34478.97|34478.97|34478.97|34478.97|34478.97|34478.97|0
1645799090000|2022-02-25 14:24:50|34483.27|34483.27|34483.27|34483.27|34483.27|34483.27|34483.27|34483.27|0
1645799100000|2022-02-25 14:25:00|34485.05|34485.05|34480.74|34480.74|34485.05|34485.05|34472.13|34472.13|0
1645799110000|2022-02-25 14:25:10|34497.97|34497.97|34493.66|34493.66|34497.97|34497.97|34493.66|34493.66|0
1645799120000|2022-02-25 14:25:20|34485.05|34485.05|34485.05|34485.05|34485.05|34485.05|34485.05|34485.05|0
1645799130000|2022-02-25 14:25:30|34489.36|34489.36|34489.36|34489.36|34489.36|34489.36|34489.36|34489.36|0
1645799150000|2022-02-25 14:25:50|34487.58|34487.58|34485.8|34485.8|34487.58|34487.58|34485.8|34485.8|0
1645799160000|2022-02-25 14:26:00|34481.5|34481.5|34481.5|34481.5|34481.5|34481.5|34481.5|34481.5|0
1645799170000|2022-02-25 14:26:10|34477.19|34477.19|34477.19|34477.19|34477.19|34477.19|34472.88|34472.88|0
1645799180000|2022-02-25 14:26:20|34464.27|34464.27|34472.88|34472.88|34472.88|34472.88|34464.27|34464.27|0
1645799190000|2022-02-25 14:26:30|34471.11|34471.11|34471.11|34471.11|34471.11|34471.11|34471.11|34471.11|0
1645799200000|2022-02-25 14:26:40|34466.8|34466.8|34462.49|34462.49|34466.8|34466.8|34462.49|34462.49|0
1645799210000|2022-02-25 14:26:50|34466.8|34466.8|34503.03|34503.03|34511.64|34511.64|34466.8|34466.8|0
1645799220000|2022-02-25 14:27:00|34498.72|34498.72|34503.03|34503.03|34503.03|34503.03|34498.72|34498.72|0
1645799230000|2022-02-25 14:27:10|34490.11|34490.11|34494.42|34494.42|34494.42|34494.42|34490.11|34490.11|0
1645799240000|2022-02-25 14:27:20|34477.19|34477.19|34481.5|34481.5|34481.5|34481.5|34472.88|34472.88|0
1645799250000|2022-02-25 14:27:30|34472.88|34472.88|34458.19|34458.19|34472.88|34472.88|34458.19|34458.19|0
1645799260000|2022-02-25 14:27:40|34452.1|34452.1|34456.41|34456.41|34456.41|34456.41|34452.1|34452.1|0
1645799270000|2022-02-25 14:27:50|34460.72|34460.72|34439.18|34439.18|34462.49|34462.49|34434.88|34434.88|0
1645799280000|2022-02-25 14:28:00|34417.65|34417.65|34430.57|34430.57|34434.88|34434.88|34417.65|34417.65|0
1645799300000|2022-02-25 14:28:20|34413.35|34413.35|34421.96|34421.96|34421.96|34421.96|34413.35|34413.35|0
1645799310000|2022-02-25 14:28:30|34417.65|34417.65|34413.35|34413.35|34417.65|34417.65|34413.35|34413.35|0
1645799320000|2022-02-25 14:28:40|34426.26|34426.26|34438.43|34438.43|34438.43|34438.43|34423.74|34423.74|0
1645799330000|2022-02-25 14:28:50|34442.74|34442.74|34434.13|34434.13|34447.04|34447.04|34434.13|34434.13|0
1645799340000|2022-02-25 14:29:00|34447.04|34447.04|34451.35|34451.35|34451.35|34451.35|34447.04|34447.04|0
1645799350000|2022-02-25 14:29:10|34453.13|34453.13|34459.21|34459.21|34459.21|34459.21|34453.13|34453.13|0
1645799360000|2022-02-25 14:29:20|34450.6|34450.6|34450.6|34450.6|34450.6|34450.6|34450.6|34450.6|0
1645799370000|2022-02-25 14:29:30|34454.91|34454.91|34454.91|34454.91|34454.91|34454.91|34454.91|34454.91|0
1645799390000|2022-02-25 14:29:50|34441.99|34441.99|34459.21|34459.21|34459.21|34459.21|34424.76|34424.76|0
1645799400000|2022-02-25 14:30:00|34446.29|34446.29|34480.74|34480.74|34497.97|34497.97|34446.29|34446.29|0
1645799410000|2022-02-25 14:30:10|34476.44|34476.44|34456.68|34456.68|34478.22|34478.22|34439.46|34439.46|0
1645799420000|2022-02-25 14:30:20|34460.24|34460.24|34491.41|34491.41|34495.71|34495.71|34460.24|34460.24|0
1645799430000|2022-02-25 14:30:30|34495.71|34495.71|34508.63|34508.63|34525.86|34525.86|34495.71|34495.71|0
1645799440000|2022-02-25 14:30:40|34500.02|34500.02|34515.47|34515.47|34515.47|34515.47|34498.24|34498.24|0
1645799450000|2022-02-25 14:30:50|34519.78|34519.78|34510.41|34510.41|34519.78|34519.78|34506.86|34506.86|0
1645799460000|2022-02-25 14:31:00|34519.02|34519.02|34549.17|34549.17|34549.17|34549.17|34519.02|34519.02|0
1645799470000|2022-02-25 14:31:10|34557.78|34557.78|34579.31|34579.31|34579.31|34579.31|34557.78|34557.78|0
1645799480000|2022-02-25 14:31:20|34592.23|34592.23|34579.31|34579.31|34592.23|34592.23|34579.31|34579.31|0
1645799490000|2022-02-25 14:31:30|34583.62|34583.62|34606.18|34606.18|34610.48|34610.48|34583.62|34583.62|0
1645799500000|2022-02-25 14:31:40|34601.87|34601.87|34619.1|34619.1|34632.02|34632.02|34601.87|34601.87|0
1645799510000|2022-02-25 14:31:50|34624.43|34624.43|34671.8|34671.8|34671.8|34671.8|34615.82|34615.82|0
1645799520000|2022-02-25 14:32:00|34663.19|34663.19|34654.57|34654.57|34667.49|34667.49|34654.57|34654.57|0
1645799530000|2022-02-25 14:32:10|34658.88|34658.88|34650.27|34650.27|34663.19|34663.19|34650.27|34650.27|0
1645799540000|2022-02-25 14:32:20|34641.66|34641.66|34642.41|34642.41|34646.71|34646.71|34629.49|34629.49|0
1645799560000|2022-02-25 14:32:40|34646.71|34646.71|34642.41|34642.41|34655.33|34655.33|34642.41|34642.41|0
1645799570000|2022-02-25 14:32:50|34638.1|34638.1|34651.02|34651.02|34651.02|34651.02|34611.24|34611.24|0
1645799580000|2022-02-25 14:33:00|34646.71|34646.71|34624.16|34624.16|34646.71|34646.71|34619.85|34619.85|0
1645799590000|2022-02-25 14:33:10|34632.77|34632.77|34644.18|34644.18|34646.71|34646.71|34632.77|34632.77|0
1645799600000|2022-02-25 14:33:20|34652.8|34652.8|34665.72|34665.72|34665.72|34665.72|34644.18|34644.18|0
1645799610000|2022-02-25 14:33:30|34648.49|34648.49|34642.41|34642.41|34648.49|34648.49|34642.41|34642.41|0
1645799620000|2022-02-25 14:33:40|34651.02|34651.02|34655.33|34655.33|34655.33|34655.33|34651.02|34651.02|0
1645799630000|2022-02-25 14:33:50|34659.63|34659.63|34659.63|34659.63|34659.63|34659.63|34659.63|34659.63|0
1645799640000|2022-02-25 14:34:00|34663.94|34663.94|34638.85|34638.85|34668.25|34668.25|34638.85|34638.85|0
1645799650000|2022-02-25 14:34:10|34643.16|34643.16|34656.08|34656.08|34656.08|34656.08|34643.16|34643.16|0
1645799660000|2022-02-25 14:34:20|34647.47|34647.47|34643.16|34643.16|34647.47|34647.47|34643.16|34643.16|0
1645799670000|2022-02-25 14:34:30|34647.47|34647.47|34647.47|34647.47|34647.47|34647.47|34647.47|34647.47|0
1645799680000|2022-02-25 14:34:40|34656.08|34656.08|34660.39|34660.39|34660.39|34660.39|34656.08|34656.08|0
1645799690000|2022-02-25 14:34:50|34656.08|34656.08|34673.3|34673.3|34673.3|34673.3|34656.08|34656.08|0
1645799700000|2022-02-25 14:35:00|34669|34669|34673.3|34673.3|34677.61|34677.61|34669|34669|0
1645799710000|2022-02-25 14:35:10|34669|34669|34681.92|34681.92|34694.84|34694.84|34669|34669|0
1645799720000|2022-02-25 14:35:20|34677.61|34677.61|34693.06|34693.06|34693.06|34693.06|34671.53|34671.53|0
1645799730000|2022-02-25 14:35:30|34688.75|34688.75|34684.45|34684.45|34688.75|34688.75|34682.67|34682.67|0
1645799740000|2022-02-25 14:35:40|34688.75|34688.75|34694.84|34694.84|34694.84|34694.84|34688.75|34688.75|0
1645799750000|2022-02-25 14:35:50|34699.14|34699.14|34703.45|34703.45|34703.45|34703.45|34699.14|34699.14|0
1645799760000|2022-02-25 14:36:00|34705.23|34705.23|34743.23|34743.23|34743.23|34743.23|34705.23|34705.23|0
1645799770000|2022-02-25 14:36:10|34747.54|34747.54|34756.15|34756.15|34756.15|34756.15|34747.54|34747.54|0
1645799780000|2022-02-25 14:36:20|34760.46|34760.46|34766.54|34766.54|34770.85|34770.85|34760.46|34760.46|0
1645799790000|2022-02-25 14:36:30|34762.24|34762.24|34788.08|34788.08|34792.38|34792.38|34762.24|34762.24|0
1645799800000|2022-02-25 14:36:40|34783.77|34783.77|34802.77|34802.77|34802.77|34802.77|34783.77|34783.77|0
1645799810000|2022-02-25 14:36:50|34807.08|34807.08|34815.69|34815.69|34815.69|34815.69|34807.08|34807.08|0
1645799820000|2022-02-25 14:37:00|34820|34820|34826.08|34826.08|34830.39|34830.39|34815.69|34815.69|0
1645799830000|2022-02-25 14:37:10|34821.78|34821.78|34851.92|34851.92|34851.92|34851.92|34821.78|34821.78|0
1645799840000|2022-02-25 14:37:20|34857.25|34857.25|34872.7|34872.7|34872.7|34872.7|34855.48|34855.48|0
1645799850000|2022-02-25 14:37:30|34876.26|34876.26|34833.19|34833.19|34876.26|34876.26|34833.19|34833.19|0
1645799860000|2022-02-25 14:37:40|34828.88|34828.88|34814.94|34814.94|34835.72|34835.72|34814.94|34814.94|0
1645799870000|2022-02-25 14:37:50|34823.55|34823.55|34832.17|34832.17|34832.17|34832.17|34823.55|34823.55|0
1645799880000|2022-02-25 14:38:00|34845.09|34845.09|34857.25|34857.25|34865.87|34865.87|34844.33|34844.33|0
1645799900000|2022-02-25 14:38:20|34865.87|34865.87|34882.34|34882.34|34890.95|34890.95|34865.87|34865.87|0
1645799920000|2022-02-25 14:38:40|34886.65|34886.65|34882.34|34882.34|34886.65|34886.65|34860.81|34860.81|0
1645799930000|2022-02-25 14:38:50|34871.2|34871.2|34871.2|34871.2|34871.2|34871.2|34862.58|34862.58|0
1645799940000|2022-02-25 14:39:00|34853.97|34853.97|34862.58|34862.58|34862.58|34862.58|34853.97|34853.97|0
1645799950000|2022-02-25 14:39:10|34864.36|34864.36|34860.05|34860.05|34864.36|34864.36|34855.75|34855.75|0
1645799960000|2022-02-25 14:39:20|34868.67|34868.67|34823.83|34823.83|34868.67|34868.67|34823.83|34823.83|0
1645799970000|2022-02-25 14:39:30|34820.27|34820.27|34814.19|34814.19|34820.27|34820.27|34814.19|34814.19|0
1645799980000|2022-02-25 14:39:40|34805.57|34805.57|34827.11|34827.11|34827.11|34827.11|34805.57|34805.57|0
1645799990000|2022-02-25 14:39:50|34831.41|34831.41|34814.19|34814.19|34831.41|34831.41|34814.19|34814.19|0
1645800000000|2022-02-25 14:40:00|34831.41|34831.41|34857.25|34857.25|34857.25|34857.25|34827.11|34827.11|0
1645800010000|2022-02-25 14:40:10|34859.03|34859.03|34854.72|34854.72|34859.03|34859.03|34850.42|34850.42|0
1645800020000|2022-02-25 14:40:20|34846.11|34846.11|34846.11|34846.11|34850.42|34850.42|34841.8|34841.8|0
1645800030000|2022-02-25 14:40:30|34854.72|34854.72|34841.8|34841.8|34854.72|34854.72|34841.8|34841.8|0
1645800040000|2022-02-25 14:40:40|34854.72|34854.72|34854.72|34854.72|34858.28|34858.28|34854.72|34854.72|0
1645800050000|2022-02-25 14:40:50|34859.03|34859.03|34880.56|34880.56|34880.56|34880.56|34854.72|34854.72|0
1645800060000|2022-02-25 14:41:00|34884.12|34884.12|34875.5|34875.5|34884.12|34884.12|34875.5|34875.5|0
1645800070000|2022-02-25 14:41:10|34871.2|34871.2|34859.03|34859.03|34871.2|34871.2|34846.11|34846.11|0
1645800080000|2022-02-25 14:41:20|34854.72|34854.72|34827.11|34827.11|34854.72|34854.72|34827.11|34827.11|0
1645800090000|2022-02-25 14:41:30|34822.8|34822.8|34833.94|34833.94|34833.94|34833.94|34818.49|34818.49|0
1645800100000|2022-02-25 14:41:40|34821.02|34821.02|34810.63|34810.63|34821.02|34821.02|34810.63|34810.63|0
1645800110000|2022-02-25 14:41:50|34814.94|34814.94|34814.94|34814.94|34814.94|34814.94|34814.94|34814.94|0
1645800120000|2022-02-25 14:42:00|34819.25|34819.25|34822.8|34822.8|34822.8|34822.8|34819.25|34819.25|0
1645800130000|2022-02-25 14:42:10|34831.41|34831.41|34848.64|34848.64|34852.95|34852.95|34831.41|34831.41|0
1645800140000|2022-02-25 14:42:20|34840.03|34840.03|34822.8|34822.8|34840.03|34840.03|34818.49|34818.49|0
1645800150000|2022-02-25 14:42:30|34827.11|34827.11|34818.49|34818.49|34827.11|34827.11|34818.49|34818.49|0
1645800160000|2022-02-25 14:42:40|34822.8|34822.8|34814.19|34814.19|34822.8|34822.8|34814.19|34814.19|0
1645800170000|2022-02-25 14:42:50|34822.8|34822.8|34809.88|34809.88|34827.11|34827.11|34809.88|34809.88|0
1645800180000|2022-02-25 14:43:00|34805.57|34805.57|34798.47|34798.47|34805.57|34805.57|34798.47|34798.47|0
1645800190000|2022-02-25 14:43:10|34781.24|34781.24|34794.16|34794.16|34794.16|34794.16|34781.24|34781.24|0
1645800200000|2022-02-25 14:43:20|34785.55|34785.55|34772.63|34772.63|34785.55|34785.55|34772.63|34772.63|0
1645800210000|2022-02-25 14:43:30|34768.32|34768.32|34768.32|34768.32|34768.32|34768.32|34768.32|34768.32|0
1645800220000|2022-02-25 14:43:40|34781.24|34781.24|34768.32|34768.32|34781.24|34781.24|34764.01|34764.01|0
1645800230000|2022-02-25 14:43:50|34772.63|34772.63|34772.63|34772.63|34772.63|34772.63|34772.63|34772.63|0
1645800240000|2022-02-25 14:44:00|34776.93|34776.93|34781.24|34781.24|34781.24|34781.24|34776.93|34776.93|0
1645800250000|2022-02-25 14:44:10|34772.63|34772.63|34759.71|34759.71|34772.63|34772.63|34759.71|34759.71|0
1645800260000|2022-02-25 14:44:20|34768.32|34768.32|34772.63|34772.63|34781.24|34781.24|34768.32|34768.32|0
1645800270000|2022-02-25 14:44:30|34785.55|34785.55|34769.82|34769.82|34785.55|34785.55|34769.82|34769.82|0
1645800280000|2022-02-25 14:44:40|34761.21|34761.21|34752.6|34752.6|34761.21|34761.21|34743.99|34743.99|0
1645800290000|2022-02-25 14:44:50|34743.99|34743.99|34743.99|34743.99|34743.99|34743.99|34743.99|34743.99|0
1645800300000|2022-02-25 14:45:00|34756.91|34756.91|34767.3|34767.3|34767.3|34767.3|34756.91|34756.91|0
1645800310000|2022-02-25 14:45:10|34762.99|34762.99|34776.93|34776.93|34776.93|34776.93|34762.99|34762.99|0
1645800320000|2022-02-25 14:45:20|34770.85|34770.85|34762.24|34762.24|34775.16|34775.16|34762.24|34762.24|0
1645800330000|2022-02-25 14:45:30|34757.93|34757.93|34753.62|34753.62|34766.54|34766.54|34753.62|34753.62|0
1645800340000|2022-02-25 14:45:40|34749.32|34749.32|34739.68|34739.68|34749.32|34749.32|34726.76|34726.76|0
1645800350000|2022-02-25 14:45:50|34735.37|34735.37|34747.54|34747.54|34756.15|34756.15|34735.37|34735.37|0
1645800360000|2022-02-25 14:46:00|34756.15|34756.15|34751.85|34751.85|34756.15|34756.15|34747.54|34747.54|0
1645800370000|2022-02-25 14:46:10|34743.23|34743.23|34736.4|34736.4|34743.23|34743.23|34726.01|34726.01|0
1645800380000|2022-02-25 14:46:20|34727.79|34727.79|34740.7|34740.7|34740.7|34740.7|34723.48|34723.48|0
1645800390000|2022-02-25 14:46:30|34727.79|34727.79|34736.4|34736.4|34736.4|34736.4|34727.79|34727.79|0
1645800400000|2022-02-25 14:46:40|34745.01|34745.01|34745.01|34745.01|34745.01|34745.01|34745.01|34745.01|0
1645800420000|2022-02-25 14:47:00|34749.32|34749.32|34746.79|34746.79|34751.09|34751.09|34742.48|34742.48|0
1645800430000|2022-02-25 14:47:10|34742.48|34742.48|34742.48|34742.48|34751.09|34751.09|34742.48|34742.48|0
1645800440000|2022-02-25 14:47:20|34738.18|34738.18|34738.18|34738.18|34738.18|34738.18|34738.18|34738.18|0
1645800450000|2022-02-25 14:47:30|34733.87|34733.87|34733.87|34733.87|34733.87|34733.87|34733.87|34733.87|0
1645800460000|2022-02-25 14:47:40|34738.18|34738.18|34755.4|34755.4|34755.4|34755.4|34738.18|34738.18|0
1645800470000|2022-02-25 14:47:50|34751.09|34751.09|34751.09|34751.09|34751.09|34751.09|34742.48|34742.48|0
1645800480000|2022-02-25 14:48:00|34759.71|34759.71|34764.01|34764.01|34764.01|34764.01|34751.09|34751.09|0
1645800490000|2022-02-25 14:48:10|34751.09|34751.09|34746.79|34746.79|34751.09|34751.09|34746.79|34746.79|0
1645800510000|2022-02-25 14:48:30|34751.09|34751.09|34759.71|34759.71|34768.32|34768.32|34751.09|34751.09|0
1645800520000|2022-02-25 14:48:40|34763.26|34763.26|34761.48|34761.48|34763.26|34763.26|34761.48|34761.48|0
1645800530000|2022-02-25 14:48:50|34778.71|34778.71|34763.26|34763.26|34778.71|34778.71|34763.26|34763.26|0
1645800550000|2022-02-25 14:49:10|34758.96|34758.96|34777.96|34777.96|34777.96|34777.96|34758.96|34758.96|0
1645800560000|2022-02-25 14:49:20|34769.35|34769.35|34769.35|34769.35|34769.35|34769.35|34769.35|34769.35|0
1645800570000|2022-02-25 14:49:30|34760.73|34760.73|34760.73|34760.73|34760.73|34760.73|34760.73|34760.73|0
1645800590000|2022-02-25 14:49:50|34765.04|34765.04|34765.04|34765.04|34773.65|34773.65|34765.04|34765.04|0
1645800600000|2022-02-25 14:50:00|34760.73|34760.73|34752.12|34752.12|34760.73|34760.73|34752.12|34752.12|0
1645800610000|2022-02-25 14:50:10|34756.43|34756.43|34752.12|34752.12|34756.43|34756.43|34752.12|34752.12|0
1645800630000|2022-02-25 14:50:30|34755.67|34755.67|34750.34|34750.34|34755.67|34755.67|34750.34|34750.34|0
1645800640000|2022-02-25 14:50:40|34753.9|34753.9|34747.81|34747.81|34753.9|34753.9|34747.81|34747.81|0
1645800650000|2022-02-25 14:50:50|34756.43|34756.43|34777.21|34777.21|34777.21|34777.21|34756.43|34756.43|0
1645800670000|2022-02-25 14:51:10|34775.43|34775.43|34775.43|34775.43|34775.43|34775.43|34775.43|34775.43|0
1645800680000|2022-02-25 14:51:20|34784.04|34784.04|34782.27|34782.27|34784.04|34784.04|34782.27|34782.27|0
1645800690000|2022-02-25 14:51:30|34777.96|34777.96|34777.96|34777.96|34777.96|34777.96|34777.96|34777.96|0
1645800710000|2022-02-25 14:51:50|34786.57|34786.57|34800.52|34800.52|34800.52|34800.52|34782.27|34782.27|0
1645800720000|2022-02-25 14:52:00|34802.29|34802.29|34802.29|34802.29|34802.29|34802.29|34802.29|34802.29|0
1645800730000|2022-02-25 14:52:10|34810.91|34810.91|34806.6|34806.6|34810.91|34810.91|34806.6|34806.6|0
1645800740000|2022-02-25 14:52:20|34828.13|34828.13|34819.52|34819.52|34828.13|34828.13|34819.52|34819.52|0
1645800750000|2022-02-25 14:52:30|34815.21|34815.21|34828.13|34828.13|34828.13|34828.13|34815.21|34815.21|0
1645800760000|2022-02-25 14:52:40|34836.75|34836.75|34832.44|34832.44|34836.75|34836.75|34832.44|34832.44|0
1645800770000|2022-02-25 14:52:50|34841.05|34841.05|34848.16|34848.16|34848.16|34848.16|34841.05|34841.05|0
1645800780000|2022-02-25 14:53:00|34846.38|34846.38|34842.08|34842.08|34846.38|34846.38|34842.08|34842.08|0
1645800790000|2022-02-25 14:53:10|34837.77|34837.77|34842.08|34842.08|34846.38|34846.38|34837.77|34837.77|0
1645800800000|2022-02-25 14:53:20|34855|34855|34837.77|34837.77|34859.3|34859.3|34837.77|34837.77|0
1645800810000|2022-02-25 14:53:30|34842.08|34842.08|34842.08|34842.08|34842.08|34842.08|34842.08|34842.08|0
1645800820000|2022-02-25 14:53:40|34833.46|34833.46|34837.77|34837.77|34837.77|34837.77|34833.46|34833.46|0
1645800830000|2022-02-25 14:53:50|34835.99|34835.99|34840.3|34840.3|34853.22|34853.22|34835.99|34835.99|0
1645800840000|2022-02-25 14:54:00|34835.99|34835.99|34818.77|34818.77|34835.99|34835.99|34818.77|34818.77|0
1645800850000|2022-02-25 14:54:10|34823.07|34823.07|34823.07|34823.07|34823.07|34823.07|34823.07|34823.07|0
1645800860000|2022-02-25 14:54:20|34827.38|34827.38|34829.91|34829.91|34829.91|34829.91|34812.68|34812.68|0
1645800870000|2022-02-25 14:54:30|34816.99|34816.99|34808.38|34808.38|34816.99|34816.99|34808.38|34808.38|0
1645800880000|2022-02-25 14:54:40|34825.6|34825.6|34829.91|34829.91|34829.91|34829.91|34816.99|34816.99|0
1645800890000|2022-02-25 14:54:50|34825.6|34825.6|34834.22|34834.22|34834.22|34834.22|34825.6|34825.6|0
1645800900000|2022-02-25 14:55:00|34825.6|34825.6|34816.99|34816.99|34838.52|34838.52|34816.99|34816.99|0
1645800910000|2022-02-25 14:55:10|34818.77|34818.77|34827.38|34827.38|34827.38|34827.38|34818.77|34818.77|0
1645800920000|2022-02-25 14:55:20|34825.6|34825.6|34834.22|34834.22|34834.22|34834.22|34825.6|34825.6|0
1645800930000|2022-02-25 14:55:30|34825.6|34825.6|34825.6|34825.6|34825.6|34825.6|34825.6|34825.6|0
1645800940000|2022-02-25 14:55:40|34834.22|34834.22|34829.91|34829.91|34834.22|34834.22|34829.91|34829.91|0
1645800950000|2022-02-25 14:55:50|34847.14|34847.14|34838.52|34838.52|34847.14|34847.14|34838.52|34838.52|0
1645800960000|2022-02-25 14:56:00|34834.22|34834.22|34848.16|34848.16|34848.16|34848.16|34834.22|34834.22|0
1645800970000|2022-02-25 14:56:10|34856.77|34856.77|34865.39|34865.39|34865.39|34865.39|34856.77|34856.77|0
1645800980000|2022-02-25 14:56:20|34874|34874|34861.08|34861.08|34878.31|34878.31|34861.08|34861.08|0
1645800990000|2022-02-25 14:56:30|34865.39|34865.39|34865.39|34865.39|34874|34874|34856.77|34856.77|0
1645801000000|2022-02-25 14:56:40|34874|34874|34884.39|34884.39|34884.39|34884.39|34874|34874|0
1645801020000|2022-02-25 14:57:00|34886.17|34886.17|34890.47|34890.47|34890.47|34890.47|34886.17|34886.17|0
1645801030000|2022-02-25 14:57:10|34881.86|34881.86|34890.47|34890.47|34890.47|34890.47|34881.86|34881.86|0
1645801040000|2022-02-25 14:57:20|34877.55|34877.55|34846.38|34846.38|34877.55|34877.55|34846.38|34846.38|0
1645801050000|2022-02-25 14:57:30|34842.08|34842.08|34821.3|34821.3|34842.08|34842.08|34821.3|34821.3|0
1645801060000|2022-02-25 14:57:40|34825.6|34825.6|34829.91|34829.91|34834.22|34834.22|34816.99|34816.99|0
1645801070000|2022-02-25 14:57:50|34834.22|34834.22|34838.52|34838.52|34838.52|34838.52|34821.3|34821.3|0
1645801090000|2022-02-25 14:58:10|34847.14|34847.14|34839.27|34839.27|34860.05|34860.05|34839.27|34839.27|0
1645801100000|2022-02-25 14:58:20|34843.58|34843.58|34847.89|34847.89|34847.89|34847.89|34843.58|34843.58|0
1645801120000|2022-02-25 14:58:40|34852.19|34852.19|34852.19|34852.19|34852.19|34852.19|34852.19|34852.19|0
1645801130000|2022-02-25 14:58:50|34865.11|34865.11|34869.42|34869.42|34869.42|34869.42|34865.11|34865.11|0
1645801150000|2022-02-25 14:59:10|34865.11|34865.11|34856.5|34856.5|34865.11|34865.11|34856.5|34856.5|0
1645801160000|2022-02-25 14:59:20|34847.89|34847.89|34847.89|34847.89|34852.19|34852.19|34847.89|34847.89|0
1645801170000|2022-02-25 14:59:30|34839.27|34839.27|34852.19|34852.19|34852.19|34852.19|34839.27|34839.27|0
1645801180000|2022-02-25 14:59:40|34847.89|34847.89|34843.58|34843.58|34847.89|34847.89|34843.58|34843.58|0
1645801190000|2022-02-25 14:59:50|34852.19|34852.19|34856.5|34856.5|34856.5|34856.5|34852.19|34852.19|0
1645801200000|2022-02-25 15:00:00|34865.11|34865.11|34852.19|34852.19|34865.11|34865.11|34847.89|34847.89|0
1645801210000|2022-02-25 15:00:10|34856.5|34856.5|34849.66|34849.66|34856.5|34856.5|34847.89|34847.89|0
1645801220000|2022-02-25 15:00:20|34853.97|34853.97|34879.81|34879.81|34879.81|34879.81|34853.97|34853.97|0
1645801230000|2022-02-25 15:00:30|34875.5|34875.5|34888.42|34888.42|34888.42|34888.42|34871.2|34871.2|0
1645801240000|2022-02-25 15:00:40|34890.2|34890.2|34903.12|34903.12|34903.12|34903.12|34890.2|34890.2|0
1645801250000|2022-02-25 15:00:50|34907.43|34907.43|34922.87|34922.87|34924.65|34924.65|34903.87|34903.87|0
1645801260000|2022-02-25 15:01:00|34927.18|34927.18|34918.57|34918.57|34927.18|34927.18|34918.57|34918.57|0
1645801270000|2022-02-25 15:01:10|34914.26|34914.26|34918.57|34918.57|34918.57|34918.57|34905.65|34905.65|0
1645801280000|2022-02-25 15:01:20|34914.26|34914.26|34933.26|34933.26|34933.26|34933.26|34905.65|34905.65|0
1645801290000|2022-02-25 15:01:30|34931.49|34931.49|34944.41|34944.41|34944.41|34944.41|34931.49|34931.49|0
1645801300000|2022-02-25 15:01:40|34948.71|34948.71|34953.02|34953.02|34953.02|34953.02|34948.71|34948.71|0
1645801310000|2022-02-25 15:01:50|34944.41|34944.41|34959.1|34959.1|34959.1|34959.1|34940.1|34940.1|0
1645801320000|2022-02-25 15:02:00|34950.49|34950.49|34950.49|34950.49|34950.49|34950.49|34950.49|34950.49|0
1645801330000|2022-02-25 15:02:10|34946.18|34946.18|34941.88|34941.88|34946.18|34946.18|34941.88|34941.88|0
1645801340000|2022-02-25 15:02:20|34938.32|34938.32|34940.1|34940.1|34941.88|34941.88|34934.02|34934.02|0
1645801350000|2022-02-25 15:02:30|34944.41|34944.41|34922.87|34922.87|34948.71|34948.71|34922.87|34922.87|0
1645801360000|2022-02-25 15:02:40|34924.65|34924.65|34925.4|34925.4|34935.79|34935.79|34922.87|34922.87|0
1645801380000|2022-02-25 15:03:00|34929.71|34929.71|34938.32|34938.32|34938.32|34938.32|34925.4|34925.4|0
1645801390000|2022-02-25 15:03:10|34948.71|34948.71|34929.71|34929.71|34948.71|34948.71|34929.71|34929.71|0
1645801400000|2022-02-25 15:03:20|34912.48|34912.48|34886.65|34886.65|34912.48|34912.48|34867.64|34867.64|0
1645801410000|2022-02-25 15:03:30|34899.57|34899.57|34899.57|34899.57|34899.57|34899.57|34884.87|34884.87|0
1645801420000|2022-02-25 15:03:40|34908.18|34908.18|34843.58|34843.58|34908.18|34908.18|34817.74|34817.74|0
1645801430000|2022-02-25 15:03:50|34847.89|34847.89|34852.19|34852.19|34860.81|34860.81|34834.97|34834.97|0
1645801440000|2022-02-25 15:04:00|34860.81|34860.81|34852.19|34852.19|34860.81|34860.81|34852.19|34852.19|0
1645801450000|2022-02-25 15:04:10|34860.81|34860.81|34865.11|34865.11|34865.11|34865.11|34860.81|34860.81|0
1645801460000|2022-02-25 15:04:20|34873.73|34873.73|34873.73|34873.73|34873.73|34873.73|34873.73|34873.73|0
1645801470000|2022-02-25 15:04:30|34878.03|34878.03|34873.73|34873.73|34878.03|34878.03|34869.42|34869.42|0
1645801480000|2022-02-25 15:04:40|34865.11|34865.11|34873.73|34873.73|34873.73|34873.73|34865.11|34865.11|0
1645801490000|2022-02-25 15:04:50|34882.34|34882.34|34871.95|34871.95|34884.12|34884.12|34871.95|34871.95|0
1645801500000|2022-02-25 15:05:00|34873.73|34873.73|34882.34|34882.34|34882.34|34882.34|34873.73|34873.73|0
1645801510000|2022-02-25 15:05:10|34886.65|34886.65|34878.03|34878.03|34890.95|34890.95|34878.03|34878.03|0
1645801520000|2022-02-25 15:05:20|34882.34|34882.34|34886.65|34886.65|34886.65|34886.65|34878.03|34878.03|0
1645801530000|2022-02-25 15:05:30|34882.34|34882.34|34886.65|34886.65|34886.65|34886.65|34882.34|34882.34|0
1645801540000|2022-02-25 15:05:40|34878.03|34878.03|34886.65|34886.65|34886.65|34886.65|34878.03|34878.03|0
1645801550000|2022-02-25 15:05:50|34873.73|34873.73|34882.34|34882.34|34882.34|34882.34|34873.73|34873.73|0
1645801560000|2022-02-25 15:06:00|34878.03|34878.03|34882.34|34882.34|34886.65|34886.65|34878.03|34878.03|0
1645801570000|2022-02-25 15:06:10|34886.65|34886.65|34886.65|34886.65|34886.65|34886.65|34886.65|34886.65|0
1645801580000|2022-02-25 15:06:20|34884.87|34884.87|34880.56|34880.56|34884.87|34884.87|34876.26|34876.26|0
1645801590000|2022-02-25 15:06:30|34889.17|34889.17|34895.26|34895.26|34895.26|34895.26|34880.56|34880.56|0
1645801600000|2022-02-25 15:06:40|34893.48|34893.48|34893.48|34893.48|34893.48|34893.48|34893.48|34893.48|0
1645801610000|2022-02-25 15:06:50|34884.87|34884.87|34884.87|34884.87|34884.87|34884.87|34884.87|34884.87|0
1645801620000|2022-02-25 15:07:00|34893.48|34893.48|34884.87|34884.87|34893.48|34893.48|34880.56|34880.56|0
1645801630000|2022-02-25 15:07:10|34889.17|34889.17|34889.17|34889.17|34889.17|34889.17|34889.17|34889.17|0
1645801640000|2022-02-25 15:07:20|34897.79|34897.79|34897.79|34897.79|34897.79|34897.79|34897.79|34897.79|0
1645801650000|2022-02-25 15:07:30|34889.17|34889.17|34883.09|34883.09|34889.17|34889.17|34883.09|34883.09|0
1645801660000|2022-02-25 15:07:40|34891.7|34891.7|34891.7|34891.7|34891.7|34891.7|34891.7|34891.7|0
1645801680000|2022-02-25 15:08:00|34878.78|34878.78|34879.54|34879.54|34879.54|34879.54|34862.31|34862.31|0
1645801690000|2022-02-25 15:08:10|34883.09|34883.09|34887.4|34887.4|34887.4|34887.4|34883.09|34883.09|0
1645801700000|2022-02-25 15:08:20|34896.01|34896.01|34896.01|34896.01|34896.01|34896.01|34896.01|34896.01|0
1645801710000|2022-02-25 15:08:30|34897.79|34897.79|34897.79|34897.79|34897.79|34897.79|34897.79|34897.79|0
1645801720000|2022-02-25 15:08:40|34900.32|34900.32|34900.32|34900.32|34900.32|34900.32|34900.32|34900.32|0
1645801740000|2022-02-25 15:09:00|34904.62|34904.62|34893.48|34893.48|34906.4|34906.4|34881.31|34881.31|0
1645801770000|2022-02-25 15:09:30|34891.7|34891.7|34891.7|34891.7|34891.7|34891.7|34891.7|34891.7|0
1645801780000|2022-02-25 15:09:40|34896.01|34896.01|34900.32|34900.32|34900.32|34900.32|34896.01|34896.01|0
1645801790000|2022-02-25 15:09:50|34896.01|34896.01|34900.32|34900.32|34900.32|34900.32|34896.01|34896.01|0
1645801810000|2022-02-25 15:10:10|34902.09|34902.09|34916.79|34916.79|34916.79|34916.79|34902.09|34902.09|0
1645801820000|2022-02-25 15:10:20|34921.1|34921.1|34916.79|34916.79|34921.1|34921.1|34916.79|34916.79|0
1645801840000|2022-02-25 15:10:40|34927.18|34927.18|34931.49|34931.49|34933.26|34933.26|34927.18|34927.18|0
1645801850000|2022-02-25 15:10:50|34933.26|34933.26|34921.1|34921.1|34933.26|34933.26|34921.1|34921.1|0
1645801860000|2022-02-25 15:11:00|34919.32|34919.32|34919.32|34919.32|34919.32|34919.32|34919.32|34919.32|0
1645801870000|2022-02-25 15:11:10|34915.01|34915.01|34916.79|34916.79|34916.79|34916.79|34915.01|34915.01|0
1645801880000|2022-02-25 15:11:20|34921.1|34921.1|34921.1|34921.1|34921.1|34921.1|34921.1|34921.1|0
1645801900000|2022-02-25 15:11:40|34916.79|34916.79|34912.48|34912.48|34916.79|34916.79|34912.48|34912.48|0
1645801910000|2022-02-25 15:11:50|34921.1|34921.1|34912.48|34912.48|34925.4|34925.4|34912.48|34912.48|0
1645801920000|2022-02-25 15:12:00|34908.93|34908.93|34904.62|34904.62|34908.93|34908.93|34904.62|34904.62|0
1645801930000|2022-02-25 15:12:10|34900.32|34900.32|34898.54|34898.54|34900.32|34900.32|34894.23|34894.23|0
1645801940000|2022-02-25 15:12:20|34902.85|34902.85|34902.85|34902.85|34902.85|34902.85|34902.85|34902.85|0
1645801950000|2022-02-25 15:12:30|34894.23|34894.23|34894.23|34894.23|34894.23|34894.23|34894.23|34894.23|0
1645801960000|2022-02-25 15:12:40|34889.93|34889.93|34889.93|34889.93|34889.93|34889.93|34889.93|34889.93|0
1645801980000|2022-02-25 15:13:00|34885.62|34885.62|34881.31|34881.31|34885.62|34885.62|34877.01|34877.01|0
1645801990000|2022-02-25 15:13:10|34885.62|34885.62|34889.93|34889.93|34889.93|34889.93|34885.62|34885.62|0
1645802000000|2022-02-25 15:13:20|34898.54|34898.54|34898.54|34898.54|34898.54|34898.54|34898.54|34898.54|0
1645802010000|2022-02-25 15:13:30|34900.32|34900.32|34925.4|34925.4|34925.4|34925.4|34900.32|34900.32|0
1645802020000|2022-02-25 15:13:40|34927.18|34927.18|34927.18|34927.18|34927.18|34927.18|34927.18|34927.18|0
1645802050000|2022-02-25 15:14:10|34940.1|34940.1|34938.32|34938.32|34940.1|34940.1|34938.32|34938.32|0
1645802070000|2022-02-25 15:14:30|34934.02|34934.02|34938.32|34938.32|34938.32|34938.32|34934.02|34934.02|0
1645802080000|2022-02-25 15:14:40|34934.02|34934.02|34942.63|34942.63|34942.63|34942.63|34934.02|34934.02|0
1645802100000|2022-02-25 15:15:00|34946.94|34946.94|34946.94|34946.94|34951.24|34951.24|34946.94|34946.94|0
1645802110000|2022-02-25 15:15:10|34942.63|34942.63|34942.63|34942.63|34942.63|34942.63|34942.63|34942.63|0
1645802120000|2022-02-25 15:15:20|34951.24|34951.24|34964.16|34964.16|34964.16|34964.16|34951.24|34951.24|0
1645802130000|2022-02-25 15:15:30|34968.47|34968.47|34968.47|34968.47|34968.47|34968.47|34968.47|34968.47|0
1645802140000|2022-02-25 15:15:40|34959.86|34959.86|34959.86|34959.86|34959.86|34959.86|34959.86|34959.86|0
1645802160000|2022-02-25 15:16:00|34955.55|34955.55|34964.16|34964.16|34964.16|34964.16|34955.55|34955.55|0
1645802170000|2022-02-25 15:16:10|34959.86|34959.86|34955.55|34955.55|34959.86|34959.86|34955.55|34955.55|0
1645802190000|2022-02-25 15:16:30|34959.86|34959.86|34959.86|34959.86|34959.86|34959.86|34959.86|34959.86|0
1645802200000|2022-02-25 15:16:40|34951.24|34951.24|34946.94|34946.94|34951.24|34951.24|34946.94|34946.94|0
1645802210000|2022-02-25 15:16:50|34948.71|34948.71|34946.94|34946.94|34948.71|34948.71|34946.94|34946.94|0
1645802220000|2022-02-25 15:17:00|34951.24|34951.24|34955.55|34955.55|34955.55|34955.55|34951.24|34951.24|0
1645802230000|2022-02-25 15:17:10|34968.47|34968.47|34972.78|34972.78|34977.08|34977.08|34968.47|34968.47|0
1645802240000|2022-02-25 15:17:20|34968.47|34968.47|34964.16|34964.16|34968.47|34968.47|34964.16|34964.16|0
1645802250000|2022-02-25 15:17:30|34965.94|34965.94|34948.71|34948.71|34965.94|34965.94|34948.71|34948.71|0
1645802260000|2022-02-25 15:17:40|34944.41|34944.41|34944.41|34944.41|34948.71|34948.71|34944.41|34944.41|0
1645802270000|2022-02-25 15:17:50|34948.71|34948.71|34951.24|34951.24|34953.02|34953.02|34948.71|34948.71|0
1645802280000|2022-02-25 15:18:00|34955.55|34955.55|34946.94|34946.94|34955.55|34955.55|34946.94|34946.94|0
1645802290000|2022-02-25 15:18:10|34938.32|34938.32|34934.02|34934.02|34938.32|34938.32|34934.02|34934.02|0
1645802300000|2022-02-25 15:18:20|34942.63|34942.63|34942.63|34942.63|34942.63|34942.63|34942.63|34942.63|0
1645802310000|2022-02-25 15:18:30|34959.86|34959.86|34959.86|34959.86|34959.86|34959.86|34959.86|34959.86|0
1645802320000|2022-02-25 15:18:40|34955.55|34955.55|34955.55|34955.55|34955.55|34955.55|34955.55|34955.55|0
1645802330000|2022-02-25 15:18:50|34951.24|34951.24|34951.24|34951.24|34951.24|34951.24|34951.24|34951.24|0
1645802340000|2022-02-25 15:19:00|34946.94|34946.94|34942.63|34942.63|34946.94|34946.94|34942.63|34942.63|0
1645802350000|2022-02-25 15:19:10|34946.94|34946.94|34946.94|34946.94|34946.94|34946.94|34946.94|34946.94|0
1645802360000|2022-02-25 15:19:20|34951.24|34951.24|34951.24|34951.24|34951.24|34951.24|34951.24|34951.24|0
1645802370000|2022-02-25 15:19:30|34946.94|34946.94|34946.94|34946.94|34946.94|34946.94|34946.94|34946.94|0
1645802390000|2022-02-25 15:19:50|34951.24|34951.24|34946.94|34946.94|34951.24|34951.24|34946.94|34946.94|0
1645802400000|2022-02-25 15:20:00|34945.16|34945.16|34940.85|34940.85|34945.16|34945.16|34936.55|34936.55|0
1645802410000|2022-02-25 15:20:10|34932.24|34932.24|34940.85|34940.85|34940.85|34940.85|34932.24|34932.24|0
1645802420000|2022-02-25 15:20:20|34945.16|34945.16|34945.16|34945.16|34945.16|34945.16|34945.16|34945.16|0
1645802430000|2022-02-25 15:20:30|34946.94|34946.94|34946.94|34946.94|34946.94|34946.94|34946.94|34946.94|0
1645802450000|2022-02-25 15:20:50|34945.16|34945.16|34940.85|34940.85|34945.16|34945.16|34940.85|34940.85|0
1645802460000|2022-02-25 15:21:00|34945.16|34945.16|34940.85|34940.85|34946.94|34946.94|34940.85|34940.85|0
1645802480000|2022-02-25 15:21:20|34949.47|34949.47|34945.16|34945.16|34949.47|34949.47|34945.16|34945.16|0
1645802490000|2022-02-25 15:21:30|34940.85|34940.85|34919.32|34919.32|34940.85|34940.85|34915.01|34915.01|0
1645802510000|2022-02-25 15:21:50|34923.63|34923.63|34915.01|34915.01|34923.63|34923.63|34915.01|34915.01|0
1645802520000|2022-02-25 15:22:00|34910.71|34910.71|34892.46|34892.46|34910.71|34910.71|34890.68|34890.68|0
1645802530000|2022-02-25 15:22:10|34901.07|34901.07|34901.07|34901.07|34901.07|34901.07|34901.07|34901.07|0
1645802540000|2022-02-25 15:22:20|34896.76|34896.76|34896.76|34896.76|34896.76|34896.76|34896.76|34896.76|0
1645802550000|2022-02-25 15:22:30|34901.07|34901.07|34901.07|34901.07|34901.07|34901.07|34901.07|34901.07|0
1645802560000|2022-02-25 15:22:40|34905.38|34905.38|34905.38|34905.38|34905.38|34905.38|34905.38|34905.38|0
1645802570000|2022-02-25 15:22:50|34901.07|34901.07|34896.76|34896.76|34901.07|34901.07|34896.76|34896.76|0
1645802580000|2022-02-25 15:23:00|34901.07|34901.07|34905.38|34905.38|34905.38|34905.38|34901.07|34901.07|0
1645802590000|2022-02-25 15:23:10|34909.68|34909.68|34909.68|34909.68|34909.68|34909.68|34909.68|34909.68|0
1645802600000|2022-02-25 15:23:20|34905.38|34905.38|34913.99|34913.99|34913.99|34913.99|34905.38|34905.38|0
1645802610000|2022-02-25 15:23:30|34929.71|34929.71|34925.4|34925.4|34929.71|34929.71|34925.4|34925.4|0
1645802620000|2022-02-25 15:23:40|34934.02|34934.02|34930.46|34930.46|34934.02|34934.02|34930.46|34930.46|0
1645802630000|2022-02-25 15:23:50|34926.16|34926.16|34921.85|34921.85|34926.16|34926.16|34921.85|34921.85|0
1645802640000|2022-02-25 15:24:00|34913.24|34913.24|34913.24|34913.24|34913.24|34913.24|34913.24|34913.24|0
1645802650000|2022-02-25 15:24:10|34917.54|34917.54|34917.54|34917.54|34917.54|34917.54|34917.54|34917.54|0
1645802660000|2022-02-25 15:24:20|34913.24|34913.24|34913.24|34913.24|34913.24|34913.24|34913.24|34913.24|0
1645802670000|2022-02-25 15:24:30|34908.93|34908.93|34908.93|34908.93|34908.93|34908.93|34908.93|34908.93|0
1645802680000|2022-02-25 15:24:40|34900.32|34900.32|34900.32|34900.32|34900.32|34900.32|34900.32|34900.32|0
1645802690000|2022-02-25 15:24:50|34896.01|34896.01|34896.01|34896.01|34896.01|34896.01|34896.01|34896.01|0
1645802700000|2022-02-25 15:25:00|34887.4|34887.4|34883.09|34883.09|34887.4|34887.4|34883.09|34883.09|0
1645802720000|2022-02-25 15:25:20|34891.7|34891.7|34900.32|34900.32|34900.32|34900.32|34891.7|34891.7|0
1645802730000|2022-02-25 15:25:30|34904.62|34904.62|34904.62|34904.62|34904.62|34904.62|34904.62|34904.62|0
1645802760000|2022-02-25 15:26:00|34913.24|34913.24|34904.62|34904.62|34913.24|34913.24|34900.32|34900.32|0
1645802780000|2022-02-25 15:26:20|34908.93|34908.93|34913.24|34913.24|34913.24|34913.24|34908.93|34908.93|0
1645802790000|2022-02-25 15:26:30|34915.01|34915.01|34913.24|34913.24|34915.01|34915.01|34913.24|34913.24|0
1645802800000|2022-02-25 15:26:40|34919.32|34919.32|34917.54|34917.54|34919.32|34919.32|34917.54|34917.54|0
1645802810000|2022-02-25 15:26:50|34926.16|34926.16|34926.16|34926.16|34926.16|34926.16|34926.16|34926.16|0
1645802820000|2022-02-25 15:27:00|34930.46|34930.46|34930.46|34930.46|34936.55|34936.55|34930.46|34930.46|0
1645802850000|2022-02-25 15:27:30|34947.69|34947.69|34947.69|34947.69|34947.69|34947.69|34947.69|34947.69|0
1645802860000|2022-02-25 15:27:40|34943.38|34943.38|34943.38|34943.38|34943.38|34943.38|34943.38|34943.38|0
1645802870000|2022-02-25 15:27:50|34939.08|34939.08|34939.08|34939.08|34939.08|34939.08|34939.08|34939.08|0
1645802890000|2022-02-25 15:28:10|34951.99|34951.99|34951.99|34951.99|34951.99|34951.99|34951.99|34951.99|0
1645802910000|2022-02-25 15:28:30|34947.69|34947.69|34947.69|34947.69|34947.69|34947.69|34947.69|34947.69|0
1645802930000|2022-02-25 15:28:50|34951.99|34951.99|34956.3|34956.3|34956.3|34956.3|34951.99|34951.99|0
1645802940000|2022-02-25 15:29:00|34951.99|34951.99|34939.08|34939.08|34956.3|34956.3|34939.08|34939.08|0
1645802950000|2022-02-25 15:29:10|34930.46|34930.46|34930.46|34930.46|34930.46|34930.46|34930.46|34930.46|0
1645802960000|2022-02-25 15:29:20|34926.16|34926.16|34926.16|34926.16|34926.16|34926.16|34926.16|34926.16|0
1645802970000|2022-02-25 15:29:30|34921.85|34921.85|34921.85|34921.85|34921.85|34921.85|34921.85|34921.85|0
1645802980000|2022-02-25 15:29:40|34934.77|34934.77|34930.46|34930.46|34934.77|34934.77|34930.46|34930.46|0
1645802990000|2022-02-25 15:29:50|34926.16|34926.16|34917.54|34917.54|34926.16|34926.16|34917.54|34917.54|0
1645803000000|2022-02-25 15:30:00|34913.24|34913.24|34917.54|34917.54|34917.54|34917.54|34913.24|34913.24|0
1645803010000|2022-02-25 15:30:10|34921.85|34921.85|34921.85|34921.85|34921.85|34921.85|34921.85|34921.85|0
1645803020000|2022-02-25 15:30:20|34926.16|34926.16|34926.16|34926.16|34926.16|34926.16|34926.16|34926.16|0
1645803030000|2022-02-25 15:30:30|34917.54|34917.54|34917.54|34917.54|34917.54|34917.54|34917.54|34917.54|0
1645803040000|2022-02-25 15:30:40|34921.85|34921.85|34926.16|34926.16|34926.16|34926.16|34921.85|34921.85|0
1645803050000|2022-02-25 15:30:50|34917.54|34917.54|34921.85|34921.85|34921.85|34921.85|34917.54|34917.54|0
1645803060000|2022-02-25 15:31:00|34917.54|34917.54|34889.93|34889.93|34917.54|34917.54|34881.31|34881.31|0
1645803070000|2022-02-25 15:31:10|34894.23|34894.23|34894.99|34894.99|34894.99|34894.99|34890.68|34890.68|0
1645803090000|2022-02-25 15:31:30|34886.37|34886.37|34886.37|34886.37|34886.37|34886.37|34886.37|34886.37|0
1645803100000|2022-02-25 15:31:40|34890.68|34890.68|34886.37|34886.37|34890.68|34890.68|34886.37|34886.37|0
1645803110000|2022-02-25 15:31:50|34890.68|34890.68|34890.68|34890.68|34890.68|34890.68|34890.68|34890.68|0
1645803120000|2022-02-25 15:32:00|34876.73|34876.73|34864.57|34864.57|34876.73|34876.73|34862.79|34862.79|0
1645803130000|2022-02-25 15:32:10|34860.26|34860.26|34853.42|34853.42|34866.34|34866.34|34853.42|34853.42|0
1645803150000|2022-02-25 15:32:30|34857.73|34857.73|34849.12|34849.12|34857.73|34857.73|34849.12|34849.12|0
1645803160000|2022-02-25 15:32:40|34843.79|34843.79|34842.01|34842.01|34843.79|34843.79|34837.7|34837.7|0
1645803170000|2022-02-25 15:32:50|34846.32|34846.32|34849.87|34849.87|34849.87|34849.87|34846.32|34846.32|0
1645803180000|2022-02-25 15:33:00|34848.09|34848.09|34842.76|34842.76|34848.09|34848.09|34842.76|34842.76|0
1645803200000|2022-02-25 15:33:20|34838.46|34838.46|34842.76|34842.76|34842.76|34842.76|34838.46|34838.46|0
1645803210000|2022-02-25 15:33:30|34838.46|34838.46|34847.07|34847.07|34847.07|34847.07|34838.46|34838.46|0
1645803230000|2022-02-25 15:33:50|34852.4|34852.4|34854.18|34854.18|34854.18|34854.18|34850.62|34850.62|0
1645803240000|2022-02-25 15:34:00|34858.48|34858.48|34858.48|34858.48|34858.48|34858.48|34858.48|34858.48|0
1645803250000|2022-02-25 15:34:10|34857.73|34857.73|34849.12|34849.12|34857.73|34857.73|34849.12|34849.12|0
1645803280000|2022-02-25 15:34:40|34857.73|34857.73|34857.73|34857.73|34857.73|34857.73|34857.73|34857.73|0
1645803290000|2022-02-25 15:34:50|34862.04|34862.04|34849.12|34849.12|34862.04|34862.04|34849.12|34849.12|0
1645803300000|2022-02-25 15:35:00|34844.81|34844.81|34840.51|34840.51|34844.81|34844.81|34840.51|34840.51|0
1645803310000|2022-02-25 15:35:10|34844.81|34844.81|34840.51|34840.51|34844.81|34844.81|34831.89|34831.89|0
1645803330000|2022-02-25 15:35:30|34836.2|34836.2|34836.2|34836.2|34836.2|34836.2|34836.2|34836.2|0
1645803340000|2022-02-25 15:35:40|34840.51|34840.51|34844.81|34844.81|34844.81|34844.81|34840.51|34840.51|0
1645803350000|2022-02-25 15:35:50|34840.51|34840.51|34840.51|34840.51|34840.51|34840.51|34840.51|34840.51|0
1645803360000|2022-02-25 15:36:00|34844.81|34844.81|34853.42|34853.42|34853.42|34853.42|34844.81|34844.81|0
1645803370000|2022-02-25 15:36:10|34857.73|34857.73|34866.34|34866.34|34866.34|34866.34|34857.73|34857.73|0
1645803380000|2022-02-25 15:36:20|34862.04|34862.04|34871.68|34871.68|34871.68|34871.68|34862.04|34862.04|0
1645803390000|2022-02-25 15:36:30|34875.98|34875.98|34880.29|34880.29|34880.29|34880.29|34875.98|34875.98|0
1645803420000|2022-02-25 15:37:00|34884.6|34884.6|34871.68|34871.68|34884.6|34884.6|34871.68|34871.68|0
1645803430000|2022-02-25 15:37:10|34858.76|34858.76|34863.06|34863.06|34863.06|34863.06|34856.98|34856.98|0
1645803440000|2022-02-25 15:37:20|34867.37|34867.37|34867.37|34867.37|34867.37|34867.37|34867.37|34867.37|0
1645803460000|2022-02-25 15:37:40|34863.06|34863.06|34867.37|34867.37|34867.37|34867.37|34863.06|34863.06|0
1645803470000|2022-02-25 15:37:50|34863.06|34863.06|34863.06|34863.06|34863.06|34863.06|34863.06|34863.06|0
1645803480000|2022-02-25 15:38:00|34867.37|34867.37|34865.59|34865.59|34867.37|34867.37|34863.82|34863.82|0
1645803490000|2022-02-25 15:38:10|34863.82|34863.82|34859.51|34859.51|34863.82|34863.82|34859.51|34859.51|0
1645803500000|2022-02-25 15:38:20|34855.2|34855.2|34850.9|34850.9|34855.2|34855.2|34850.9|34850.9|0
1645803510000|2022-02-25 15:38:30|34855.2|34855.2|34855.2|34855.2|34855.2|34855.2|34855.2|34855.2|0
1645803560000|2022-02-25 15:39:20|34856.98|34856.98|34852.67|34852.67|34856.98|34856.98|34852.67|34852.67|0
1645803570000|2022-02-25 15:39:30|34856.98|34856.98|34856.98|34856.98|34856.98|34856.98|34856.98|34856.98|0
1645803580000|2022-02-25 15:39:40|34858.76|34858.76|34866.62|34866.62|34870.17|34870.17|34858.76|34858.76|0
1645803590000|2022-02-25 15:39:50|34875.23|34875.23|34875.23|34875.23|34875.23|34875.23|34875.23|34875.23|0
1645803600000|2022-02-25 15:40:00|34879.54|34879.54|34870.92|34870.92|34879.54|34879.54|34870.92|34870.92|0
1645803610000|2022-02-25 15:40:10|34866.62|34866.62|34866.62|34866.62|34866.62|34866.62|34862.31|34862.31|0
1645803620000|2022-02-25 15:40:20|34862.31|34862.31|34862.31|34862.31|34862.31|34862.31|34862.31|34862.31|0
1645803650000|2022-02-25 15:40:50|34866.62|34866.62|34866.62|34866.62|34866.62|34866.62|34866.62|34866.62|0
1645803660000|2022-02-25 15:41:00|34870.92|34870.92|34875.23|34875.23|34875.23|34875.23|34870.92|34870.92|0
1645803670000|2022-02-25 15:41:10|34870.92|34870.92|34858|34858|34870.92|34870.92|34858|34858|0
1645803680000|2022-02-25 15:41:20|34862.31|34862.31|34858|34858|34862.31|34862.31|34858|34858|0
1645803690000|2022-02-25 15:41:30|34853.7|34853.7|34853.7|34853.7|34853.7|34853.7|34853.7|34853.7|0
1645803700000|2022-02-25 15:41:40|34858|34858|34858|34858|34858|34858|34858|34858|0
1645803710000|2022-02-25 15:41:50|34853.7|34853.7|34853.7|34853.7|34853.7|34853.7|34853.7|34853.7|0
1645803720000|2022-02-25 15:42:00|34858|34858|34858|34858|34861.56|34861.56|34858|34858|0
1645803750000|2022-02-25 15:42:30|34862.31|34862.31|34862.31|34862.31|34862.31|34862.31|34858|34858|0
1645803760000|2022-02-25 15:42:40|34866.62|34866.62|34866.62|34866.62|34866.62|34866.62|34866.62|34866.62|0
1645803770000|2022-02-25 15:42:50|34858|34858|34845.84|34845.84|34862.31|34862.31|34845.84|34845.84|0
1645803780000|2022-02-25 15:43:00|34841.53|34841.53|34832.92|34832.92|34841.53|34841.53|34832.92|34832.92|0
1645803790000|2022-02-25 15:43:10|34837.22|34837.22|34837.22|34837.22|34837.22|34837.22|34837.22|34837.22|0
1645803800000|2022-02-25 15:43:20|34828.61|34828.61|34828.61|34828.61|34828.61|34828.61|34828.61|34828.61|0
1645803820000|2022-02-25 15:43:40|34824.3|34824.3|34824.3|34824.3|34824.3|34824.3|34824.3|34824.3|0
1645803840000|2022-02-25 15:44:00|34822.53|34822.53|34822.53|34822.53|34824.3|34824.3|34822.53|34822.53|0
1645803860000|2022-02-25 15:44:20|34813.91|34813.91|34813.91|34813.91|34813.91|34813.91|34813.91|34813.91|0
1645803870000|2022-02-25 15:44:30|34818.22|34818.22|34818.22|34818.22|34818.22|34818.22|34818.22|34818.22|0
1645803880000|2022-02-25 15:44:40|34813.91|34813.91|34813.91|34813.91|34813.91|34813.91|34813.91|34813.91|0
1645803890000|2022-02-25 15:44:50|34817.47|34817.47|34815.69|34815.69|34817.47|34817.47|34815.69|34815.69|0
1645803900000|2022-02-25 15:45:00|34811.39|34811.39|34793.13|34793.13|34811.39|34811.39|34793.13|34793.13|0
1645803920000|2022-02-25 15:45:20|34788.83|34788.83|34784.52|34784.52|34788.83|34788.83|34784.52|34784.52|0
1645803930000|2022-02-25 15:45:30|34780.21|34780.21|34780.21|34780.21|34780.21|34780.21|34780.21|34780.21|0
1645803940000|2022-02-25 15:45:40|34778.44|34778.44|34774.88|34774.88|34778.44|34778.44|34766.27|34766.27|0
1645803950000|2022-02-25 15:45:50|34776.66|34776.66|34776.66|34776.66|34776.66|34776.66|34776.66|34776.66|0
1645803970000|2022-02-25 15:46:10|34772.35|34772.35|34769.82|34769.82|34772.35|34772.35|34768.05|34768.05|0
1645803980000|2022-02-25 15:46:20|34765.52|34765.52|34765.52|34765.52|34765.52|34765.52|34765.52|34765.52|0
1645803990000|2022-02-25 15:46:30|34767.3|34767.3|34763.74|34763.74|34767.3|34767.3|34763.74|34763.74|0
1645804010000|2022-02-25 15:46:50|34759.43|34759.43|34759.43|34759.43|34759.43|34759.43|34759.43|34759.43|0
1645804020000|2022-02-25 15:47:00|34763.74|34763.74|34763.74|34763.74|34763.74|34763.74|34763.74|34763.74|0
1645804030000|2022-02-25 15:47:10|34768.05|34768.05|34771.6|34771.6|34773.38|34773.38|34768.05|34768.05|0
1645804040000|2022-02-25 15:47:20|34767.3|34767.3|34758.68|34758.68|34767.3|34767.3|34758.68|34758.68|0
1645804060000|2022-02-25 15:47:40|34762.99|34762.99|34761.21|34761.21|34762.99|34762.99|34761.21|34761.21|0
1645804070000|2022-02-25 15:47:50|34756.91|34756.91|34756.91|34756.91|34756.91|34756.91|34756.91|34756.91|0
1645804080000|2022-02-25 15:48:00|34758.68|34758.68|34767.3|34767.3|34767.3|34767.3|34758.68|34758.68|0
1645804120000|2022-02-25 15:48:40|34771.6|34771.6|34788.83|34788.83|34788.83|34788.83|34771.6|34771.6|0
1645804140000|2022-02-25 15:49:00|34793.13|34793.13|34784.52|34784.52|34793.13|34793.13|34784.52|34784.52|0
1645804150000|2022-02-25 15:49:10|34782.74|34782.74|34782.74|34782.74|34782.74|34782.74|34782.74|34782.74|0
1645804160000|2022-02-25 15:49:20|34787.05|34787.05|34787.05|34787.05|34787.05|34787.05|34787.05|34787.05|0
1645804180000|2022-02-25 15:49:40|34795.66|34795.66|34799.97|34799.97|34799.97|34799.97|34795.66|34795.66|0
1645804190000|2022-02-25 15:49:50|34804.28|34804.28|34799.97|34799.97|34804.28|34804.28|34799.97|34799.97|0
1645804200000|2022-02-25 15:50:00|34791.36|34791.36|34797.44|34797.44|34797.44|34797.44|34791.36|34791.36|0
1645804210000|2022-02-25 15:50:10|34806.05|34806.05|34810.36|34810.36|34810.36|34810.36|34806.05|34806.05|0
1645804220000|2022-02-25 15:50:20|34814.67|34814.67|34814.67|34814.67|34814.67|34814.67|34814.67|34814.67|0
1645804270000|2022-02-25 15:51:10|34806.05|34806.05|34801.75|34801.75|34806.05|34806.05|34801.75|34801.75|0
1645804280000|2022-02-25 15:51:20|34806.05|34806.05|34797.44|34797.44|34806.05|34806.05|34797.44|34797.44|0
1645804300000|2022-02-25 15:51:40|34793.13|34793.13|34793.13|34793.13|34793.13|34793.13|34793.13|34793.13|0
1645804310000|2022-02-25 15:51:50|34784.52|34784.52|34784.52|34784.52|34784.52|34784.52|34784.52|34784.52|0
1645804320000|2022-02-25 15:52:00|34793.13|34793.13|34771.6|34771.6|34793.13|34793.13|34771.6|34771.6|0
1645804340000|2022-02-25 15:52:20|34780.21|34780.21|34780.21|34780.21|34784.52|34784.52|34780.21|34780.21|0
1645804380000|2022-02-25 15:53:00|34765.52|34765.52|34759.43|34759.43|34765.52|34765.52|34759.43|34759.43|0
1645804400000|2022-02-25 15:53:20|34772.35|34772.35|34772.35|34772.35|34772.35|34772.35|34772.35|34772.35|0
1645804440000|2022-02-25 15:54:00|34774.13|34774.13|34782.74|34782.74|34782.74|34782.74|34774.13|34774.13|0
1645804450000|2022-02-25 15:54:10|34774.13|34774.13|34774.13|34774.13|34774.13|34774.13|34774.13|34774.13|0
1645804460000|2022-02-25 15:54:20|34769.82|34769.82|34778.44|34778.44|34778.44|34778.44|34769.82|34769.82|0
1645804470000|2022-02-25 15:54:30|34780.21|34780.21|34767.3|34767.3|34780.21|34780.21|34767.3|34767.3|0
1645804490000|2022-02-25 15:54:50|34762.99|34762.99|34762.99|34762.99|34762.99|34762.99|34762.99|34762.99|0
1645804520000|2022-02-25 15:55:20|34767.3|34767.3|34775.91|34775.91|34775.91|34775.91|34767.3|34767.3|0
1645804530000|2022-02-25 15:55:30|34758.68|34758.68|34762.99|34762.99|34762.99|34762.99|34750.07|34750.07|0
1645804540000|2022-02-25 15:55:40|34767.3|34767.3|34770.85|34770.85|34779.46|34779.46|34767.3|34767.3|0
1645804550000|2022-02-25 15:55:50|34766.54|34766.54|34766.54|34766.54|34766.54|34766.54|34766.54|34766.54|0
1645804560000|2022-02-25 15:56:00|34775.16|34775.16|34770.85|34770.85|34775.16|34775.16|34770.85|34770.85|0
1645804570000|2022-02-25 15:56:10|34766.54|34766.54|34757.93|34757.93|34766.54|34766.54|34757.93|34757.93|0
1645804590000|2022-02-25 15:56:30|34762.24|34762.24|34762.24|34762.24|34762.24|34762.24|34762.24|34762.24|0
1645804600000|2022-02-25 15:56:40|34764.01|34764.01|34764.01|34764.01|34764.01|34764.01|34764.01|34764.01|0
1645804610000|2022-02-25 15:56:50|34768.32|34768.32|34764.01|34764.01|34768.32|34768.32|34764.01|34764.01|0
1645804620000|2022-02-25 15:57:00|34768.32|34768.32|34764.01|34764.01|34768.32|34768.32|34764.01|34764.01|0
1645804640000|2022-02-25 15:57:20|34759.71|34759.71|34759.71|34759.71|34759.71|34759.71|34759.71|34759.71|0
1645804650000|2022-02-25 15:57:30|34764.01|34764.01|34768.32|34768.32|34768.32|34768.32|34764.01|34764.01|0
1645804660000|2022-02-25 15:57:40|34772.63|34772.63|34772.63|34772.63|34772.63|34772.63|34772.63|34772.63|0
1645804670000|2022-02-25 15:57:50|34776.93|34776.93|34781.24|34781.24|34781.24|34781.24|34776.93|34776.93|0
1645804680000|2022-02-25 15:58:00|34776.93|34776.93|34781.24|34781.24|34781.24|34781.24|34776.93|34776.93|0
1645804690000|2022-02-25 15:58:10|34776.93|34776.93|34776.93|34776.93|34776.93|34776.93|34776.93|34776.93|0
1645804700000|2022-02-25 15:58:20|34772.63|34772.63|34772.63|34772.63|34772.63|34772.63|34772.63|34772.63|0
1645804720000|2022-02-25 15:58:40|34776.93|34776.93|34772.63|34772.63|34776.93|34776.93|34772.63|34772.63|0
1645804730000|2022-02-25 15:58:50|34768.32|34768.32|34768.32|34768.32|34768.32|34768.32|34768.32|34768.32|0
1645804740000|2022-02-25 15:59:00|34766.54|34766.54|34756.15|34756.15|34766.54|34766.54|34756.15|34756.15|0
1645804750000|2022-02-25 15:59:10|34747.54|34747.54|34741.46|34741.46|34751.85|34751.85|34737.15|34737.15|0
1645804760000|2022-02-25 15:59:20|34737.15|34737.15|34737.15|34737.15|34737.15|34737.15|34737.15|34737.15|0
1645804770000|2022-02-25 15:59:30|34731.07|34731.07|34710.29|34710.29|34731.07|34731.07|34710.29|34710.29|0
1645804780000|2022-02-25 15:59:40|34705.98|34705.98|34722.45|34722.45|34726.76|34726.76|34705.98|34705.98|0
1645804790000|2022-02-25 15:59:50|34714.59|34714.59|34723.21|34723.21|34723.21|34723.21|34714.59|34714.59|0
1645804810000|2022-02-25 16:00:10|34736.12|34736.12|34745.76|34745.76|34745.76|34745.76|34736.12|34736.12|0
1645804820000|2022-02-25 16:00:20|34737.15|34737.15|34732.84|34732.84|34737.15|34737.15|34732.84|34732.84|0
1645804830000|2022-02-25 16:00:30|34737.15|34737.15|34735.37|34735.37|34737.15|34737.15|34735.37|34735.37|0
1645804840000|2022-02-25 16:00:40|34743.99|34743.99|34743.99|34743.99|34743.99|34743.99|34743.99|34743.99|0
1645804850000|2022-02-25 16:00:50|34745.76|34745.76|34750.07|34750.07|34750.07|34750.07|34745.76|34745.76|0
1645804860000|2022-02-25 16:01:00|34754.38|34754.38|34754.38|34754.38|34754.38|34754.38|34754.38|34754.38|0
1645804870000|2022-02-25 16:01:10|34750.07|34750.07|34745.76|34745.76|34750.07|34750.07|34745.76|34745.76|0
1645804890000|2022-02-25 16:01:30|34737.15|34737.15|34732.84|34732.84|34741.46|34741.46|34732.84|34732.84|0
1645804900000|2022-02-25 16:01:40|34728.54|34728.54|34724.23|34724.23|34728.54|34728.54|34724.23|34724.23|0
1645804920000|2022-02-25 16:02:00|34726.01|34726.01|34722.45|34722.45|34726.01|34726.01|34722.45|34722.45|0
1645804930000|2022-02-25 16:02:10|34731.07|34731.07|34731.07|34731.07|34731.07|34731.07|34731.07|34731.07|0
1645804940000|2022-02-25 16:02:20|34735.37|34735.37|34739.68|34739.68|34739.68|34739.68|34735.37|34735.37|0
1645804950000|2022-02-25 16:02:30|34743.99|34743.99|34739.68|34739.68|34743.99|34743.99|34739.68|34739.68|0
1645804960000|2022-02-25 16:02:40|34743.99|34743.99|34752.6|34752.6|34752.6|34752.6|34743.99|34743.99|0
1645804970000|2022-02-25 16:02:50|34754.38|34754.38|34758.68|34758.68|34758.68|34758.68|34754.38|34754.38|0
1645804980000|2022-02-25 16:03:00|34754.38|34754.38|34750.07|34750.07|34754.38|34754.38|34750.07|34750.07|0
1645804990000|2022-02-25 16:03:10|34751.85|34751.85|34751.85|34751.85|34751.85|34751.85|34751.85|34751.85|0
1645805000000|2022-02-25 16:03:20|34760.46|34760.46|34760.46|34760.46|34760.46|34760.46|34760.46|34760.46|0
1645805030000|2022-02-25 16:03:50|34769.07|34769.07|34769.07|34769.07|34769.07|34769.07|34769.07|34769.07|0
1645805040000|2022-02-25 16:04:00|34764.77|34764.77|34760.46|34760.46|34764.77|34764.77|34760.46|34760.46|0
1645805050000|2022-02-25 16:04:10|34756.15|34756.15|34769.82|34769.82|34773.38|34773.38|34756.15|34756.15|0
1645805060000|2022-02-25 16:04:20|34765.52|34765.52|34756.91|34756.91|34765.52|34765.52|34756.91|34756.91|0
1645805080000|2022-02-25 16:04:40|34761.21|34761.21|34765.52|34765.52|34765.52|34765.52|34761.21|34761.21|0
1645805090000|2022-02-25 16:04:50|34770.85|34770.85|34770.85|34770.85|34770.85|34770.85|34766.54|34766.54|0
1645805100000|2022-02-25 16:05:00|34775.16|34775.16|34770.85|34770.85|34783.77|34783.77|34770.85|34770.85|0
1645805110000|2022-02-25 16:05:10|34766.54|34766.54|34788.08|34788.08|34788.08|34788.08|34766.54|34766.54|0
1645805150000|2022-02-25 16:05:50|34796.69|34796.69|34792.38|34792.38|34796.69|34796.69|34792.38|34792.38|0
1645805160000|2022-02-25 16:06:00|34788.08|34788.08|34796.69|34796.69|34796.69|34796.69|34788.08|34788.08|0
1645805170000|2022-02-25 16:06:10|34801|34801|34801|34801|34802.77|34802.77|34801|34801|0
1645805180000|2022-02-25 16:06:20|34792.38|34792.38|34792.38|34792.38|34792.38|34792.38|34792.38|34792.38|0
1645805190000|2022-02-25 16:06:30|34783.77|34783.77|34792.38|34792.38|34792.38|34792.38|34783.77|34783.77|0
1645805220000|2022-02-25 16:07:00|34796.69|34796.69|34796.69|34796.69|34796.69|34796.69|34796.69|34796.69|0
1645805230000|2022-02-25 16:07:10|34801|34801|34801|34801|34805.3|34805.3|34801|34801|0
1645805240000|2022-02-25 16:07:20|34809.61|34809.61|34809.61|34809.61|34811.39|34811.39|34809.61|34809.61|0
1645805250000|2022-02-25 16:07:30|34811.39|34811.39|34811.39|34811.39|34811.39|34811.39|34811.39|34811.39|0
1645805270000|2022-02-25 16:07:50|34815.69|34815.69|34815.69|34815.69|34815.69|34815.69|34815.69|34815.69|0
1645805280000|2022-02-25 16:08:00|34817.47|34817.47|34817.47|34817.47|34817.47|34817.47|34817.47|34817.47|0
1645805290000|2022-02-25 16:08:10|34826.08|34826.08|34826.08|34826.08|34826.08|34826.08|34826.08|34826.08|0
1645805300000|2022-02-25 16:08:20|34830.39|34830.39|34830.39|34830.39|34830.39|34830.39|34830.39|34830.39|0
1645805310000|2022-02-25 16:08:30|34826.08|34826.08|34821.78|34821.78|34826.08|34826.08|34821.78|34821.78|0
1645805340000|2022-02-25 16:09:00|34830.39|34830.39|34834.69|34834.69|34834.69|34834.69|34830.39|34830.39|0
1645805360000|2022-02-25 16:09:20|34843.31|34843.31|34834.69|34834.69|34843.31|34843.31|34834.69|34834.69|0
1645805380000|2022-02-25 16:09:40|34828.61|34828.61|34825.06|34825.06|34828.61|34828.61|34825.06|34825.06|0
1645805390000|2022-02-25 16:09:50|34820.75|34820.75|34812.14|34812.14|34820.75|34820.75|34812.14|34812.14|0
1645805400000|2022-02-25 16:10:00|34816.44|34816.44|34812.14|34812.14|34816.44|34816.44|34812.14|34812.14|0
1645805410000|2022-02-25 16:10:10|34816.44|34816.44|34816.44|34816.44|34816.44|34816.44|34816.44|34816.44|0
1645805430000|2022-02-25 16:10:30|34818.22|34818.22|34813.91|34813.91|34818.22|34818.22|34813.91|34813.91|0
1645805450000|2022-02-25 16:10:50|34815.69|34815.69|34820.75|34820.75|34820.75|34820.75|34812.14|34812.14|0
1645805460000|2022-02-25 16:11:00|34812.14|34812.14|34812.14|34812.14|34812.14|34812.14|34812.14|34812.14|0
1645805480000|2022-02-25 16:11:20|34816.44|34816.44|34816.44|34816.44|34816.44|34816.44|34816.44|34816.44|0
1645805490000|2022-02-25 16:11:30|34814.67|34814.67|34812.89|34812.89|34817.2|34817.2|34812.89|34812.89|0
1645805500000|2022-02-25 16:11:40|34817.2|34817.2|34812.89|34812.89|34817.2|34817.2|34812.89|34812.89|0
1645805510000|2022-02-25 16:11:50|34817.2|34817.2|34825.81|34825.81|34825.81|34825.81|34817.2|34817.2|0
1645805520000|2022-02-25 16:12:00|34821.5|34821.5|34821.5|34821.5|34821.5|34821.5|34821.5|34821.5|0
1645805530000|2022-02-25 16:12:10|34817.2|34817.2|34817.2|34817.2|34817.2|34817.2|34817.2|34817.2|0
1645805540000|2022-02-25 16:12:20|34812.89|34812.89|34812.89|34812.89|34812.89|34812.89|34812.89|34812.89|0
1645805550000|2022-02-25 16:12:30|34811.11|34811.11|34805.03|34805.03|34811.11|34811.11|34805.03|34805.03|0
1645805580000|2022-02-25 16:13:00|34809.34|34809.34|34800.72|34800.72|34809.34|34809.34|34800.72|34800.72|0
1645805590000|2022-02-25 16:13:10|34805.03|34805.03|34805.03|34805.03|34809.34|34809.34|34805.03|34805.03|0
1645805610000|2022-02-25 16:13:30|34803.25|34803.25|34798.94|34798.94|34803.25|34803.25|34790.33|34790.33|0
1645805620000|2022-02-25 16:13:40|34790.33|34790.33|34794.64|34794.64|34794.64|34794.64|34790.33|34790.33|0
1645805630000|2022-02-25 16:13:50|34790.33|34790.33|34789.31|34789.31|34794.64|34794.64|34789.31|34789.31|0
1645805640000|2022-02-25 16:14:00|34793.61|34793.61|34793.61|34793.61|34797.17|34797.17|34793.61|34793.61|0
1645805650000|2022-02-25 16:14:10|34789.31|34789.31|34789.31|34789.31|34789.31|34789.31|34789.31|34789.31|0
1645805680000|2022-02-25 16:14:40|34797.92|34797.92|34797.92|34797.92|34797.92|34797.92|34797.92|34797.92|0
1645805690000|2022-02-25 16:14:50|34793.61|34793.61|34780.69|34780.69|34793.61|34793.61|34780.69|34780.69|0
1645805700000|2022-02-25 16:15:00|34778.92|34778.92|34768.53|34768.53|34778.92|34778.92|34768.53|34768.53|0
1645805710000|2022-02-25 16:15:10|34764.22|34764.22|34764.22|34764.22|34764.22|34764.22|34764.22|34764.22|0
1645805720000|2022-02-25 16:15:20|34759.91|34759.91|34759.91|34759.91|34759.91|34759.91|34759.91|34759.91|0
1645805730000|2022-02-25 16:15:30|34755.61|34755.61|34751.3|34751.3|34755.61|34755.61|34751.3|34751.3|0
1645805740000|2022-02-25 16:15:40|34746.99|34746.99|34746.99|34746.99|34746.99|34746.99|34746.99|34746.99|0
1645805750000|2022-02-25 16:15:50|34751.3|34751.3|34755.61|34755.61|34755.61|34755.61|34751.3|34751.3|0
1645805760000|2022-02-25 16:16:00|34759.91|34759.91|34770.3|34770.3|34770.3|34770.3|34759.91|34759.91|0
1645805780000|2022-02-25 16:16:20|34774.61|34774.61|34770.3|34770.3|34774.61|34774.61|34770.3|34770.3|0
1645805800000|2022-02-25 16:16:40|34766|34766|34761.69|34761.69|34766|34766|34761.69|34761.69|0
1645805820000|2022-02-25 16:17:00|34765.25|34765.25|34760.94|34760.94|34765.25|34765.25|34760.94|34760.94|0
1645805830000|2022-02-25 16:17:10|34765.25|34765.25|34769.55|34769.55|34769.55|34769.55|34765.25|34765.25|0
1645805840000|2022-02-25 16:17:20|34773.86|34773.86|34773.86|34773.86|34773.86|34773.86|34773.86|34773.86|0
1645805870000|2022-02-25 16:17:50|34778.16|34778.16|34780.69|34780.69|34780.69|34780.69|34776.39|34776.39|0
1645805880000|2022-02-25 16:18:00|34785|34785|34780.69|34780.69|34785|34785|34780.69|34780.69|0
1645805900000|2022-02-25 16:18:20|34776.39|34776.39|34772.08|34772.08|34776.39|34776.39|34772.08|34772.08|0
1645805910000|2022-02-25 16:18:30|34776.39|34776.39|34771.06|34771.06|34776.39|34776.39|34771.06|34771.06|0
1645805940000|2022-02-25 16:19:00|34772.83|34772.83|34771.06|34771.06|34772.83|34772.83|34771.06|34771.06|0
1645805950000|2022-02-25 16:19:10|34766.75|34766.75|34762.44|34762.44|34766.75|34766.75|34762.44|34762.44|0
1645805960000|2022-02-25 16:19:20|34758.14|34758.14|34737.36|34737.36|34758.14|34758.14|34737.36|34737.36|0
1645805970000|2022-02-25 16:19:30|34745.97|34745.97|34749.52|34749.52|34749.52|34749.52|34745.97|34745.97|0
1645805980000|2022-02-25 16:19:40|34740.91|34740.91|34745.22|34745.22|34745.22|34745.22|34740.91|34740.91|0
1645806000000|2022-02-25 16:20:00|34753.83|34753.83|34754.58|34754.58|34761.69|34761.69|34752.8|34752.8|0
1645806010000|2022-02-25 16:20:10|34759.91|34759.91|34754.86|34754.86|34761.69|34761.69|34753.08|34753.08|0
1645806030000|2022-02-25 16:20:30|34750.55|34750.55|34750.55|34750.55|34750.55|34750.55|34750.55|34750.55|0
1645806040000|2022-02-25 16:20:40|34754.86|34754.86|34754.86|34754.86|34754.86|34754.86|34754.86|34754.86|0
1645806050000|2022-02-25 16:20:50|34759.16|34759.16|34754.86|34754.86|34759.16|34759.16|34754.86|34754.86|0
1645806060000|2022-02-25 16:21:00|34759.16|34759.16|34759.16|34759.16|34759.16|34759.16|34759.16|34759.16|0
1645806080000|2022-02-25 16:21:20|34764.49|34764.49|34759.16|34759.16|34764.49|34764.49|34759.16|34759.16|0
1645806090000|2022-02-25 16:21:30|34763.47|34763.47|34763.47|34763.47|34763.47|34763.47|34763.47|34763.47|0
1645806100000|2022-02-25 16:21:40|34767.02|34767.02|34764.49|34764.49|34768.8|34768.8|34764.49|34764.49|0
1645806110000|2022-02-25 16:21:50|34760.19|34760.19|34760.19|34760.19|34760.19|34760.19|34760.19|34760.19|0
1645806120000|2022-02-25 16:22:00|34755.88|34755.88|34755.88|34755.88|34755.88|34755.88|34755.88|34755.88|0
1645806130000|2022-02-25 16:22:10|34751.57|34751.57|34749.8|34749.8|34751.57|34751.57|34748.02|34748.02|0
1645806140000|2022-02-25 16:22:20|34751.57|34751.57|34760.19|34760.19|34760.19|34760.19|34751.57|34751.57|0
1645806170000|2022-02-25 16:22:50|34764.49|34764.49|34770.58|34770.58|34770.58|34770.58|34764.49|34764.49|0
1645806180000|2022-02-25 16:23:00|34766.27|34766.27|34766.27|34766.27|34766.27|34766.27|34766.27|34766.27|0
1645806210000|2022-02-25 16:23:30|34761.96|34761.96|34753.35|34753.35|34761.96|34761.96|34753.35|34753.35|0
1645806220000|2022-02-25 16:23:40|34757.66|34757.66|34757.66|34757.66|34757.66|34757.66|34757.66|34757.66|0
1645806230000|2022-02-25 16:23:50|34753.35|34753.35|34759.43|34759.43|34759.43|34759.43|34753.35|34753.35|0
1645806240000|2022-02-25 16:24:00|34755.13|34755.13|34750.82|34750.82|34755.13|34755.13|34750.82|34750.82|0
1645806250000|2022-02-25 16:24:10|34747.27|34747.27|34741.18|34741.18|34747.27|34747.27|34741.18|34741.18|0
1645806270000|2022-02-25 16:24:30|34736.88|34736.88|34736.88|34736.88|34736.88|34736.88|34736.88|34736.88|0
1645806280000|2022-02-25 16:24:40|34730.79|34730.79|34730.79|34730.79|34730.79|34730.79|34730.79|34730.79|0
1645806290000|2022-02-25 16:24:50|34726.49|34726.49|34726.49|34726.49|34726.49|34726.49|34726.49|34726.49|0
1645806300000|2022-02-25 16:25:00|34722.18|34722.18|34726.49|34726.49|34728.26|34728.26|34722.18|34722.18|0
1645806310000|2022-02-25 16:25:10|34722.18|34722.18|34717.87|34717.87|34722.18|34722.18|34717.87|34717.87|0
1645806340000|2022-02-25 16:25:40|34722.18|34722.18|34720.4|34720.4|34722.18|34722.18|34720.4|34720.4|0
1645806350000|2022-02-25 16:25:50|34711.79|34711.79|34711.79|34711.79|34711.79|34711.79|34711.79|34711.79|0
1645806360000|2022-02-25 16:26:00|34716.1|34716.1|34716.1|34716.1|34716.1|34716.1|34716.1|34716.1|0
1645806380000|2022-02-25 16:26:20|34711.79|34711.79|34711.79|34711.79|34711.79|34711.79|34711.79|34711.79|0
1645806390000|2022-02-25 16:26:30|34707.48|34707.48|34707.48|34707.48|34707.48|34707.48|34707.48|34707.48|0
1645806400000|2022-02-25 16:26:40|34705.71|34705.71|34705.71|34705.71|34705.71|34705.71|34705.71|34705.71|0
1645806410000|2022-02-25 16:26:50|34701.4|34701.4|34705.71|34705.71|34705.71|34705.71|34701.4|34701.4|0
1645806420000|2022-02-25 16:27:00|34701.4|34701.4|34701.4|34701.4|34701.4|34701.4|34695.32|34695.32|0
1645806450000|2022-02-25 16:27:30|34705.71|34705.71|34705.71|34705.71|34705.71|34705.71|34705.71|34705.71|0
1645806510000|2022-02-25 16:28:30|34708.24|34708.24|34706.46|34706.46|34708.24|34708.24|34704.68|34704.68|0
1645806530000|2022-02-25 16:28:50|34702.15|34702.15|34702.15|34702.15|34702.15|34702.15|34702.15|34702.15|0
1645806540000|2022-02-25 16:29:00|34706.46|34706.46|34712.54|34712.54|34714.32|34714.32|34700.37|34700.37|0
1645806550000|2022-02-25 16:29:10|34714.32|34714.32|34718.63|34718.63|34722.93|34722.93|34714.32|34714.32|0
1645806560000|2022-02-25 16:29:20|34714.32|34714.32|34710.01|34710.01|34714.32|34714.32|34710.01|34710.01|0
1645806570000|2022-02-25 16:29:30|34705.71|34705.71|34697.85|34697.85|34705.71|34705.71|34697.85|34697.85|0
1645806580000|2022-02-25 16:29:40|34706.46|34706.46|34706.46|34706.46|34706.46|34706.46|34706.46|34706.46|0
1645806590000|2022-02-25 16:29:50|34715.07|34715.07|34721.16|34721.16|34721.16|34721.16|34715.07|34715.07|0
1646036100000|2022-02-28 08:15:00|34149.42|34149.42|34175.54|34175.54|34177.31|34177.31|34149.42|34149.42|0
1646036110000|2022-02-28 08:15:10|34166.92|34166.92|34158.31|34158.31|34166.92|34166.92|34158.31|34158.31|0
1646036120000|2022-02-28 08:15:20|34152.98|34152.98|34140.06|34140.06|34152.98|34152.98|34131.45|34131.45|0
1646036130000|2022-02-28 08:15:30|34144.37|34144.37|34157.28|34157.28|34157.28|34157.28|34144.37|34144.37|0
1646036140000|2022-02-28 08:15:40|34161.59|34161.59|34161.59|34161.59|34161.59|34161.59|34161.59|34161.59|0
1646036150000|2022-02-28 08:15:50|34174.51|34174.51|34196.04|34196.04|34197.82|34197.82|34174.51|34174.51|0
1646036160000|2022-02-28 08:16:00|34191.74|34191.74|34200.35|34200.35|34200.35|34200.35|34191.74|34191.74|0
1646036170000|2022-02-28 08:16:10|34204.66|34204.66|34175.26|34175.26|34204.66|34204.66|34173.49|34173.49|0
1646036190000|2022-02-28 08:16:30|34166.65|34166.65|34175.26|34175.26|34175.26|34175.26|34166.65|34166.65|0
1646036200000|2022-02-28 08:16:40|34179.57|34179.57|34187.43|34187.43|34187.43|34187.43|34179.57|34179.57|0
1646036210000|2022-02-28 08:16:50|34178.82|34178.82|34158.79|34158.79|34178.82|34178.82|34158.79|34158.79|0
1646036220000|2022-02-28 08:17:00|34150.18|34150.18|34150.18|34150.18|34150.18|34150.18|34141.56|34141.56|0
1646036230000|2022-02-28 08:17:10|34153.73|34153.73|34157.28|34157.28|34157.28|34157.28|34153.73|34153.73|0
1646036240000|2022-02-28 08:17:20|34155.51|34155.51|34155.51|34155.51|34155.51|34155.51|34155.51|34155.51|0
1646036250000|2022-02-28 08:17:30|34159.81|34159.81|34155.51|34155.51|34159.81|34159.81|34155.51|34155.51|0
1646036260000|2022-02-28 08:17:40|34151.95|34151.95|34130.42|34130.42|34151.95|34151.95|34130.42|34130.42|0
1646036270000|2022-02-28 08:17:50|34121.53|34121.53|34131.92|34131.92|34136.23|34136.23|34112.92|34112.92|0
1646036280000|2022-02-28 08:18:00|34133.7|34133.7|34148.4|34148.4|34148.4|34148.4|34133.7|34133.7|0
1646036290000|2022-02-28 08:18:10|34139.79|34139.79|34132.95|34132.95|34139.79|34139.79|34131.17|34131.17|0
1646036300000|2022-02-28 08:18:20|34137.26|34137.26|34141.56|34141.56|34141.56|34141.56|34137.26|34137.26|0
1646036310000|2022-02-28 08:18:30|34145.87|34145.87|34141.56|34141.56|34145.87|34145.87|34141.56|34141.56|0
1646036320000|2022-02-28 08:18:40|34145.12|34145.12|34145.12|34145.12|34145.12|34145.12|34145.12|34145.12|0
1646036340000|2022-02-28 08:19:00|34131.17|34131.17|34117.23|34117.23|34135.48|34135.48|34117.23|34117.23|0
1646036350000|2022-02-28 08:19:10|34125.84|34125.84|34111.14|34111.14|34125.84|34125.84|34111.14|34111.14|0
1646036370000|2022-02-28 08:19:30|34112.92|34112.92|34108.62|34108.62|34112.92|34112.92|34108.62|34108.62|0
1646036380000|2022-02-28 08:19:40|34104.31|34104.31|34106.84|34106.84|34111.14|34111.14|34104.31|34104.31|0
1646036390000|2022-02-28 08:19:50|34102.53|34102.53|34102.53|34102.53|34102.53|34102.53|34102.53|34102.53|0
1646036400000|2022-02-28 08:20:00|34089.61|34089.61|34115.45|34115.45|34115.45|34115.45|34087.84|34087.84|0
1646036410000|2022-02-28 08:20:10|34111.14|34111.14|34105.06|34105.06|34111.14|34111.14|34105.06|34105.06|0
1646036430000|2022-02-28 08:20:30|34100.75|34100.75|34105.06|34105.06|34105.06|34105.06|34100.75|34100.75|0
1646036440000|2022-02-28 08:20:40|34109.37|34109.37|34105.06|34105.06|34109.37|34109.37|34105.06|34105.06|0
1646036450000|2022-02-28 08:20:50|34100.75|34100.75|34090.36|34090.36|34100.75|34100.75|34090.36|34090.36|0
1646036460000|2022-02-28 08:21:00|34075.67|34075.67|34050.58|34050.58|34075.67|34075.67|34050.58|34050.58|0
1646036470000|2022-02-28 08:21:10|34045.25|34045.25|34032.33|34032.33|34045.25|34045.25|34032.33|34032.33|0
1646036480000|2022-02-28 08:21:20|34023.72|34023.72|34023.72|34023.72|34023.72|34023.72|34023.72|34023.72|0
1646036490000|2022-02-28 08:21:30|34025.49|34025.49|34042.72|34042.72|34042.72|34042.72|34025.49|34025.49|0
1646036500000|2022-02-28 08:21:40|34034.11|34034.11|34034.11|34034.11|34034.11|34034.11|34034.11|34034.11|0
1646036510000|2022-02-28 08:21:50|34021.19|34021.19|34028.02|34028.02|34028.02|34028.02|34021.19|34021.19|0
1646036520000|2022-02-28 08:22:00|34032.33|34032.33|34032.33|34032.33|34032.33|34032.33|34032.33|34032.33|0
1646036530000|2022-02-28 08:22:10|34023.72|34023.72|34015.86|34015.86|34023.72|34023.72|34015.86|34015.86|0
1646036540000|2022-02-28 08:22:20|34020.16|34020.16|34020.16|34020.16|34020.16|34020.16|34020.16|34020.16|0
1646036550000|2022-02-28 08:22:30|34015.86|34015.86|34012.3|34012.3|34015.86|34015.86|34012.3|34012.3|0
1646036560000|2022-02-28 08:22:40|33999.38|33999.38|33989.74|33989.74|33999.38|33999.38|33989.74|33989.74|0
1646036570000|2022-02-28 08:22:50|33994.05|33994.05|33998.36|33998.36|33998.36|33998.36|33994.05|33994.05|0
1646036580000|2022-02-28 08:23:00|34001.91|34001.91|34006.22|34006.22|34006.22|34006.22|33997.61|33997.61|0
1646036590000|2022-02-28 08:23:10|33988.99|33988.99|34019.14|34019.14|34019.14|34019.14|33988.99|33988.99|0
1646036600000|2022-02-28 08:23:20|34014.83|34014.83|34010.52|34010.52|34014.83|34014.83|34010.52|34010.52|0
1646036610000|2022-02-28 08:23:30|34001.91|34001.91|34006.22|34006.22|34006.22|34006.22|34001.91|34001.91|0
1646036620000|2022-02-28 08:23:40|34010.52|34010.52|34027.75|34027.75|34027.75|34027.75|34010.52|34010.52|0
1646036640000|2022-02-28 08:24:00|34029.53|34029.53|34042.45|34042.45|34042.45|34042.45|34029.53|34029.53|0
1646036650000|2022-02-28 08:24:10|34038.14|34038.14|34024.2|34024.2|34038.14|34038.14|34024.2|34024.2|0
1646036660000|2022-02-28 08:24:20|34029.53|34029.53|34031.3|34031.3|34031.3|34031.3|34029.53|34029.53|0
1646036670000|2022-02-28 08:24:30|34039.92|34039.92|34031.3|34031.3|34039.92|34039.92|34029.53|34029.53|0
1646036680000|2022-02-28 08:24:40|34027.75|34027.75|34027.75|34027.75|34027.75|34027.75|34027.75|34027.75|0
1646036690000|2022-02-28 08:24:50|34006.22|34006.22|34006.22|34006.22|34006.22|34006.22|34006.22|34006.22|0
1646036700000|2022-02-28 08:25:00|34010.52|34010.52|34010.52|34010.52|34010.52|34010.52|34010.52|34010.52|0
1646036720000|2022-02-28 08:25:20|34014.83|34014.83|34022.69|34022.69|34022.69|34022.69|34014.83|34014.83|0
1646036730000|2022-02-28 08:25:30|34033.35|34033.35|34063.5|34063.5|34067.81|34067.81|34033.35|34033.35|0
1646036740000|2022-02-28 08:25:40|34061.72|34061.72|34039.17|34039.17|34061.72|34061.72|34039.17|34039.17|0
1646036750000|2022-02-28 08:25:50|34043.47|34043.47|34041.69|34041.69|34043.47|34043.47|34041.69|34041.69|0
1646036760000|2022-02-28 08:26:00|34033.08|34033.08|34033.08|34033.08|34033.08|34033.08|34033.08|34033.08|0
1646036770000|2022-02-28 08:26:10|34024.47|34024.47|34024.47|34024.47|34024.47|34024.47|34024.47|34024.47|0
1646036780000|2022-02-28 08:26:20|34022.69|34022.69|34022.69|34022.69|34022.69|34022.69|34022.69|34022.69|0
1646036790000|2022-02-28 08:26:30|34019.14|34019.14|34019.14|34019.14|34019.14|34019.14|34019.14|34019.14|0
1646036800000|2022-02-28 08:26:40|34020.91|34020.91|33995.08|33995.08|34020.91|34020.91|33995.08|33995.08|0
1646036810000|2022-02-28 08:26:50|33993.3|33993.3|33993.3|33993.3|33993.3|33993.3|33993.3|33993.3|0
1646036820000|2022-02-28 08:27:00|33997.61|33997.61|34009.77|34009.77|34014.08|34014.08|33997.61|33997.61|0
1646036840000|2022-02-28 08:27:20|33996.85|33996.85|33996.85|33996.85|33996.85|33996.85|33996.85|33996.85|0
1646036850000|2022-02-28 08:27:30|33991.52|33991.52|33991.52|33991.52|33991.52|33991.52|33991.52|33991.52|0
1646036860000|2022-02-28 08:27:40|33982.91|33982.91|34000.13|34000.13|34000.13|34000.13|33982.91|33982.91|0
1646036870000|2022-02-28 08:27:50|34004.44|34004.44|34006.22|34006.22|34006.22|34006.22|34004.44|34004.44|0
1646036880000|2022-02-28 08:28:00|34001.91|34001.91|34003.69|34003.69|34003.69|34003.69|34001.91|34001.91|0
1646036890000|2022-02-28 08:28:10|33999.38|33999.38|33999.38|33999.38|33999.38|33999.38|33999.38|33999.38|0
1646036910000|2022-02-28 08:28:30|34008|34008|34010.52|34010.52|34010.52|34010.52|34006.22|34006.22|0
1646036930000|2022-02-28 08:28:50|34001.91|34001.91|34006.22|34006.22|34006.22|34006.22|34001.91|34001.91|0
1646036940000|2022-02-28 08:29:00|34001.91|34001.91|34001.91|34001.91|34014.83|34014.83|34001.91|34001.91|0
1646036960000|2022-02-28 08:29:20|33997.61|33997.61|33993.3|33993.3|33997.61|33997.61|33993.3|33993.3|0
1646036970000|2022-02-28 08:29:30|34001.91|34001.91|34010.52|34010.52|34010.52|34010.52|34001.91|34001.91|0
1646036980000|2022-02-28 08:29:40|34006.22|34006.22|34006.22|34006.22|34006.22|34006.22|34006.22|34006.22|0
1646036990000|2022-02-28 08:29:50|34010.52|34010.52|34006.22|34006.22|34010.52|34010.52|34006.22|34006.22|0
1646037010000|2022-02-28 08:30:10|34014.83|34014.83|34014.83|34014.83|34014.83|34014.83|34014.83|34014.83|0
1646037020000|2022-02-28 08:30:20|34009.5|34009.5|33979.35|33979.35|34009.5|34009.5|33979.35|33979.35|0
1646037030000|2022-02-28 08:30:30|34000.89|34000.89|34000.89|34000.89|34000.89|34000.89|34000.89|34000.89|0
1646037040000|2022-02-28 08:30:40|34005.19|34005.19|34005.19|34005.19|34005.19|34005.19|34005.19|34005.19|0
1646037050000|2022-02-28 08:30:50|34001.64|34001.64|34021.39|34021.39|34021.39|34021.39|33958.57|33958.57|0
1646037060000|2022-02-28 08:31:00|34008.47|34008.47|34012.78|34012.78|34021.39|34021.39|34008.47|34008.47|0
1646037070000|2022-02-28 08:31:10|34017.09|34017.09|34021.39|34021.39|34021.39|34021.39|34012.78|34012.78|0
1646037080000|2022-02-28 08:31:20|34025.7|34025.7|34012.78|34012.78|34025.7|34025.7|34012.78|34012.78|0
1646037090000|2022-02-28 08:31:30|34004.17|34004.17|34012.78|34012.78|34012.78|34012.78|34004.17|34004.17|0
1646037100000|2022-02-28 08:31:40|34034.31|34034.31|34034.31|34034.31|34034.31|34034.31|34034.31|34034.31|0
1646037110000|2022-02-28 08:31:50|34017.09|34017.09|34017.09|34017.09|34017.09|34017.09|34017.09|34017.09|0
1646037140000|2022-02-28 08:32:20|34008.47|34008.47|34012.78|34012.78|34012.78|34012.78|34008.47|34008.47|0
1646037150000|2022-02-28 08:32:30|34011|34011|34021.39|34021.39|34021.39|34021.39|34011|34011|0
1646037160000|2022-02-28 08:32:40|34012.78|34012.78|34011|34011|34012.78|34012.78|34011|34011|0
1646037170000|2022-02-28 08:32:50|34002.39|34002.39|34018.86|34018.86|34018.86|34018.86|34002.39|34002.39|0
1646037190000|2022-02-28 08:33:10|34010.25|34010.25|34010.25|34010.25|34010.25|34010.25|34010.25|34010.25|0
1646037200000|2022-02-28 08:33:20|34012.03|34012.03|34016.34|34016.34|34016.34|34016.34|34012.03|34012.03|0
1646037210000|2022-02-28 08:33:30|34021.67|34021.67|34021.67|34021.67|34021.67|34021.67|34021.67|34021.67|0
1646037220000|2022-02-28 08:33:40|34019.89|34019.89|34052.56|34052.56|34052.56|34052.56|34018.11|34018.11|0
1646037240000|2022-02-28 08:34:00|34056.12|34056.12|34060.43|34060.43|34060.43|34060.43|34056.12|34056.12|0
1646037250000|2022-02-28 08:34:10|34051.81|34051.81|34047.51|34047.51|34051.81|34051.81|34047.51|34047.51|0
1646037260000|2022-02-28 08:34:20|34042.17|34042.17|34042.17|34042.17|34042.17|34042.17|34042.17|34042.17|0
1646037270000|2022-02-28 08:34:30|34037.87|34037.87|34046.48|34046.48|34046.48|34046.48|34037.87|34037.87|0
1646037280000|2022-02-28 08:34:40|34033.56|34033.56|34033.56|34033.56|34033.56|34033.56|34033.56|34033.56|0
1646037290000|2022-02-28 08:34:50|34042.17|34042.17|34037.87|34037.87|34042.17|34042.17|34037.87|34037.87|0
1646037300000|2022-02-28 08:35:00|34046.48|34046.48|34062.95|34062.95|34071.57|34071.57|34046.48|34046.48|0
1646037310000|2022-02-28 08:35:10|34050.03|34050.03|34050.79|34050.79|34050.79|34050.79|34046.48|34046.48|0
1646037330000|2022-02-28 08:35:30|34042.17|34042.17|34042.17|34042.17|34042.17|34042.17|34042.17|34042.17|0
1646037340000|2022-02-28 08:35:40|34046.48|34046.48|34042.17|34042.17|34046.48|34046.48|34042.17|34042.17|0
1646037350000|2022-02-28 08:35:50|34050.79|34050.79|34042.17|34042.17|34050.79|34050.79|34042.17|34042.17|0
1646037370000|2022-02-28 08:36:10|34037.87|34037.87|34029.25|34029.25|34037.87|34037.87|34029.25|34029.25|0
1646037380000|2022-02-28 08:36:20|34020.64|34020.64|34017.84|34017.84|34020.64|34020.64|34015.31|34015.31|0
1646037400000|2022-02-28 08:36:40|33987.69|33987.69|33992.75|33992.75|33992.75|33992.75|33979.08|33979.08|0
1646037420000|2022-02-28 08:37:00|33994.53|33994.53|33994.53|33994.53|33994.53|33994.53|33994.53|33994.53|0
1646037430000|2022-02-28 08:37:10|33990.22|33990.22|33981.61|33981.61|33990.22|33990.22|33977.3|33977.3|0
1646037440000|2022-02-28 08:37:20|33976.28|33976.28|33976.28|33976.28|33976.28|33976.28|33976.28|33976.28|0
1646037450000|2022-02-28 08:37:30|33963.36|33963.36|33963.36|33963.36|33963.36|33963.36|33963.36|33963.36|0
1646037460000|2022-02-28 08:37:40|33967.67|33967.67|33967.67|33967.67|33967.67|33967.67|33967.67|33967.67|0
1646037470000|2022-02-28 08:37:50|33971.97|33971.97|33966.64|33966.64|33971.97|33971.97|33966.64|33966.64|0
1646037490000|2022-02-28 08:38:10|33970.95|33970.95|33970.95|33970.95|33970.95|33970.95|33970.95|33970.95|0
1646037500000|2022-02-28 08:38:20|33975.25|33975.25|33975.25|33975.25|33975.25|33975.25|33975.25|33975.25|0
1646037510000|2022-02-28 08:38:30|33973.48|33973.48|33986.4|33986.4|33990.7|33990.7|33973.48|33973.48|0
1646037520000|2022-02-28 08:38:40|33988.17|33988.17|33983.87|33983.87|33988.17|33988.17|33983.87|33983.87|0
1646037530000|2022-02-28 08:38:50|33966.64|33966.64|33966.64|33966.64|33966.64|33966.64|33966.64|33966.64|0
1646037540000|2022-02-28 08:39:00|33964.86|33964.86|33964.86|33964.86|33964.86|33964.86|33964.86|33964.86|0
1646037550000|2022-02-28 08:39:10|33934.72|33934.72|33934.72|33934.72|33943.33|33943.33|33934.72|33934.72|0
1646037560000|2022-02-28 08:39:20|33921.53|33921.53|33911.14|33911.14|33921.53|33921.53|33911.14|33911.14|0
1646037570000|2022-02-28 08:39:30|33902.52|33902.52|33902.52|33902.52|33902.52|33902.52|33902.52|33902.52|0
1646037580000|2022-02-28 08:39:40|33898.22|33898.22|33885.3|33885.3|33898.22|33898.22|33885.3|33885.3|0
1646037590000|2022-02-28 08:39:50|33902.52|33902.52|33893.91|33893.91|33902.52|33902.52|33893.91|33893.91|0
1646037600000|2022-02-28 08:40:00|33902.52|33902.52|33889.6|33889.6|33906.08|33906.08|33889.6|33889.6|0
1646037610000|2022-02-28 08:40:10|33885.3|33885.3|33889.6|33889.6|33893.91|33893.91|33885.3|33885.3|0
1646037620000|2022-02-28 08:40:20|33885.3|33885.3|33893.91|33893.91|33898.22|33898.22|33885.3|33885.3|0
1646037640000|2022-02-28 08:40:40|33890.36|33890.36|33890.36|33890.36|33890.36|33890.36|33890.36|33890.36|0
1646037650000|2022-02-28 08:40:50|33894.66|33894.66|33897.19|33897.19|33905.05|33905.05|33894.66|33894.66|0
1646037660000|2022-02-28 08:41:00|33898.97|33898.97|33913.66|33913.66|33913.66|33913.66|33898.97|33898.97|0
1646037680000|2022-02-28 08:41:20|33900.75|33900.75|33897.19|33897.19|33900.75|33900.75|33897.19|33897.19|0
1646037690000|2022-02-28 08:41:30|33892.88|33892.88|33891.11|33891.11|33892.88|33892.88|33891.11|33891.11|0
1646037700000|2022-02-28 08:41:40|33899.72|33899.72|33897.94|33897.94|33904.03|33904.03|33897.94|33897.94|0
1646037710000|2022-02-28 08:41:50|33896.17|33896.17|33896.17|33896.17|33896.17|33896.17|33896.17|33896.17|0
1646037720000|2022-02-28 08:42:00|33897.94|33897.94|33889.33|33889.33|33897.94|33897.94|33889.33|33889.33|0
1646037740000|2022-02-28 08:42:20|33892.88|33892.88|33892.88|33892.88|33892.88|33892.88|33892.88|33892.88|0
1646037750000|2022-02-28 08:42:30|33894.66|33894.66|33894.66|33894.66|33894.66|33894.66|33894.66|33894.66|0
1646037770000|2022-02-28 08:42:50|33950.65|33950.65|33950.65|33950.65|33950.65|33950.65|33950.65|33950.65|0
1646037780000|2022-02-28 08:43:00|33954.95|33954.95|33946.34|33946.34|33954.95|33954.95|33946.34|33946.34|0
1646037790000|2022-02-28 08:43:10|33931.64|33931.64|33924.81|33924.81|33931.64|33931.64|33923.03|33923.03|0
1646037800000|2022-02-28 08:43:20|33916.19|33916.19|33911.89|33911.89|33916.19|33916.19|33911.89|33911.89|0
1646037820000|2022-02-28 08:43:40|33902.25|33902.25|33910.86|33910.86|33910.86|33910.86|33902.25|33902.25|0
1646037830000|2022-02-28 08:43:50|33912.64|33912.64|33912.64|33912.64|33912.64|33912.64|33912.64|33912.64|0
1646037850000|2022-02-28 08:44:10|33916.95|33916.95|33916.95|33916.95|33916.95|33916.95|33916.95|33916.95|0
1646037860000|2022-02-28 08:44:20|33921.25|33921.25|33925.56|33925.56|33925.56|33925.56|33921.25|33921.25|0
1646037900000|2022-02-28 08:45:00|33929.87|33929.87|33934.17|33934.17|33938.48|33938.48|33929.87|33929.87|0
1646037910000|2022-02-28 08:45:10|33935.95|33935.95|33935.95|33935.95|33935.95|33935.95|33935.95|33935.95|0
1646037930000|2022-02-28 08:45:30|33931.64|33931.64|33931.64|33931.64|33931.64|33931.64|33931.64|33931.64|0
1646037940000|2022-02-28 08:45:40|33942.03|33942.03|33950.65|33950.65|33950.65|33950.65|33942.03|33942.03|0
1646037950000|2022-02-28 08:45:50|33963.57|33963.57|33965.34|33965.34|33965.34|33965.34|33963.57|33963.57|0
1646037960000|2022-02-28 08:46:00|33978.26|33978.26|33973.96|33973.96|33978.26|33978.26|33973.96|33973.96|0
1646037980000|2022-02-28 08:46:20|33956.73|33956.73|33960.28|33960.28|33960.28|33960.28|33956.73|33956.73|0
1646038000000|2022-02-28 08:46:40|33964.59|33964.59|33964.59|33964.59|33964.59|33964.59|33964.59|33964.59|0
1646038010000|2022-02-28 08:46:50|33976.76|33976.76|33983.87|33983.87|33983.87|33983.87|33976.76|33976.76|0
1646038030000|2022-02-28 08:47:10|33988.17|33988.17|33988.17|33988.17|33988.17|33988.17|33988.17|33988.17|0
1646038040000|2022-02-28 08:47:20|33996.79|33996.79|33975.25|33975.25|33996.79|33996.79|33975.25|33975.25|0
1646038050000|2022-02-28 08:47:30|33971.7|33971.7|33975.25|33975.25|33975.25|33975.25|33971.7|33971.7|0
1646038060000|2022-02-28 08:47:40|33970.95|33970.95|33957|33957|33970.95|33970.95|33952.7|33952.7|0
1646038070000|2022-02-28 08:47:50|33952.7|33952.7|33952.7|33952.7|33952.7|33952.7|33952.7|33952.7|0
1646038100000|2022-02-28 08:48:20|33945.59|33945.59|33949.89|33949.89|33949.89|33949.89|33945.59|33945.59|0
1646038110000|2022-02-28 08:48:30|33958.51|33958.51|33969.92|33969.92|33974.23|33974.23|33957|33957|0
1646038120000|2022-02-28 08:48:40|33961.31|33961.31|33948.39|33948.39|33961.31|33961.31|33948.39|33948.39|0
1646038130000|2022-02-28 08:48:50|33961.31|33961.31|33961.31|33961.31|33961.31|33961.31|33961.31|33961.31|0
1646038140000|2022-02-28 08:49:00|33965.62|33965.62|33969.92|33969.92|33969.92|33969.92|33965.62|33965.62|0
1646038150000|2022-02-28 08:49:10|33957|33957|33944.84|33944.84|33957|33957|33944.84|33944.84|0
1646038160000|2022-02-28 08:49:20|33936.22|33936.22|33936.22|33936.22|33936.22|33936.22|33936.22|33936.22|0
1646038190000|2022-02-28 08:49:50|33944.84|33944.84|33944.84|33944.84|33944.84|33944.84|33944.84|33944.84|0
1646038200000|2022-02-28 08:50:00|33949.14|33949.14|33965.62|33965.62|33978.53|33978.53|33949.14|33949.14|0
1646038210000|2022-02-28 08:50:10|33969.92|33969.92|33969.92|33969.92|33969.92|33969.92|33965.62|33965.62|0
1646038230000|2022-02-28 08:50:30|33971.7|33971.7|33988.93|33988.93|33988.93|33988.93|33971.7|33971.7|0
1646038240000|2022-02-28 08:50:40|33980.31|33980.31|33980.31|33980.31|33980.31|33980.31|33980.31|33980.31|0
1646038250000|2022-02-28 08:50:50|33988.93|33988.93|33988.93|33988.93|33988.93|33988.93|33988.93|33988.93|0
1646038270000|2022-02-28 08:51:10|33984.62|33984.62|33984.62|33984.62|33984.62|33984.62|33984.62|33984.62|0
1646038290000|2022-02-28 08:51:30|33997.54|33997.54|34021.12|34021.12|34021.12|34021.12|33997.54|33997.54|0
1646038300000|2022-02-28 08:51:40|34012.51|34012.51|34012.51|34012.51|34012.51|34012.51|34012.51|34012.51|0
1646038320000|2022-02-28 08:52:00|34016.81|34016.81|34016.81|34016.81|34016.81|34016.81|34016.81|34016.81|0
1646038330000|2022-02-28 08:52:10|34021.12|34021.12|34021.12|34021.12|34021.12|34021.12|34021.12|34021.12|0
1646038360000|2022-02-28 08:52:40|34016.81|34016.81|34012.23|34012.23|34021.12|34021.12|34012.23|34012.23|0
1646038370000|2022-02-28 08:52:50|34014.01|34014.01|34001.09|34001.09|34015.79|34015.79|34001.09|34001.09|0
1646038380000|2022-02-28 08:53:00|33996.79|33996.79|33997.54|33997.54|33997.54|33997.54|33993.23|33993.23|0
1646038390000|2022-02-28 08:53:10|33988.93|33988.93|33993.23|33993.23|33993.23|33993.23|33988.93|33988.93|0
1646038400000|2022-02-28 08:53:20|34003.62|34003.62|34003.62|34003.62|34003.62|34003.62|34003.62|34003.62|0
1646038410000|2022-02-28 08:53:30|34007.18|34007.18|34007.18|34007.18|34007.18|34007.18|34007.18|34007.18|0
1646038430000|2022-02-28 08:53:50|34005.4|34005.4|33984.62|33984.62|34005.4|34005.4|33984.62|33984.62|0
1646038440000|2022-02-28 08:54:00|33976.01|33976.01|33976.01|33976.01|33976.01|33976.01|33976.01|33976.01|0
1646038450000|2022-02-28 08:54:10|33980.31|33980.31|33984.62|33984.62|33984.62|33984.62|33980.31|33980.31|0
1646038470000|2022-02-28 08:54:30|33968.14|33968.14|33963.84|33963.84|33968.14|33968.14|33963.84|33963.84|0
1646038480000|2022-02-28 08:54:40|33959.53|33959.53|33963.84|33963.84|33963.84|33963.84|33959.53|33959.53|0
1646038500000|2022-02-28 08:55:00|33968.14|33968.14|33966.37|33966.37|33970.67|33970.67|33966.37|33966.37|0
1646038510000|2022-02-28 08:55:10|33944.84|33944.84|33944.84|33944.84|33944.84|33944.84|33944.84|33944.84|0
1646038520000|2022-02-28 08:55:20|33953.45|33953.45|33953.45|33953.45|33957.75|33957.75|33953.45|33953.45|0
1646038560000|2022-02-28 08:56:00|33957|33957|33957|33957|33957|33957|33957|33957|0
1646038570000|2022-02-28 08:56:10|33969.92|33969.92|33969.92|33969.92|33969.92|33969.92|33969.92|33969.92|0
1646038580000|2022-02-28 08:56:20|33957|33957|33961.31|33961.31|33961.31|33961.31|33952.7|33952.7|0
1646038590000|2022-02-28 08:56:30|33957|33957|33948.39|33948.39|33957|33957|33944.08|33944.08|0
1646038600000|2022-02-28 08:56:40|33939.78|33939.78|33948.39|33948.39|33948.39|33948.39|33939.78|33939.78|0
1646038610000|2022-02-28 08:56:50|33935.47|33935.47|33933.69|33933.69|33935.47|33935.47|33933.69|33933.69|0
1646038630000|2022-02-28 08:57:10|33942.31|33942.31|33945.86|33945.86|33945.86|33945.86|33942.31|33942.31|0
1646038640000|2022-02-28 08:57:20|33950.17|33950.17|33950.17|33950.17|33950.17|33950.17|33950.17|33950.17|0
1646038650000|2022-02-28 08:57:30|33963.09|33963.09|33967.39|33967.39|33967.39|33967.39|33963.09|33963.09|0
1646038660000|2022-02-28 08:57:40|33945.86|33945.86|33950.17|33950.17|33950.17|33950.17|33945.86|33945.86|0
1646038690000|2022-02-28 08:58:10|33941.55|33941.55|33945.86|33945.86|33945.86|33945.86|33941.55|33941.55|0
1646038700000|2022-02-28 08:58:20|33956.25|33956.25|33956.25|33956.25|33956.25|33956.25|33956.25|33956.25|0
1646038710000|2022-02-28 08:58:30|33966.64|33966.64|33962.33|33962.33|33966.64|33966.64|33962.33|33962.33|0
1646038730000|2022-02-28 08:58:50|33966.64|33966.64|33965.89|33965.89|33966.64|33966.64|33962.33|33962.33|0
1646038760000|2022-02-28 08:59:20|33952.97|33952.97|33949.41|33949.41|33952.97|33952.97|33949.41|33949.41|0
1646038770000|2022-02-28 08:59:30|33958.03|33958.03|33962.33|33962.33|33962.33|33962.33|33958.03|33958.03|0
1646038780000|2022-02-28 08:59:40|33953.72|33953.72|33953.72|33953.72|33953.72|33953.72|33953.72|33953.72|0
1646038790000|2022-02-28 08:59:50|33951.94|33951.94|33951.94|33951.94|33951.94|33951.94|33951.94|33951.94|0
1646038800000|2022-02-28 09:00:00|33950.17|33950.17|33950.17|33950.17|33950.17|33950.17|33950.17|33950.17|0
1646038830000|2022-02-28 09:00:30|33937.25|33937.25|33937.25|33937.25|33937.25|33937.25|33937.25|33937.25|0
1646038860000|2022-02-28 09:01:00|33941.55|33941.55|33941.55|33941.55|33941.55|33941.55|33941.55|33941.55|0
1646038870000|2022-02-28 09:01:10|33939.78|33939.78|33949.41|33949.41|33949.41|33949.41|33939.78|33939.78|0
1646038880000|2022-02-28 09:01:20|33953.72|33953.72|33965.89|33965.89|33965.89|33965.89|33953.72|33953.72|0
1646038900000|2022-02-28 09:01:40|33970.2|33970.2|33970.2|33970.2|33970.2|33970.2|33970.2|33970.2|0
1646038920000|2022-02-28 09:02:00|33987.42|33987.42|33987.42|33987.42|33987.42|33987.42|33987.42|33987.42|0
1646038950000|2022-02-28 09:02:30|33979.56|33979.56|33975.25|33975.25|33979.56|33979.56|33975.25|33975.25|0
1646038960000|2022-02-28 09:02:40|33979.56|33979.56|33979.56|33979.56|33979.56|33979.56|33979.56|33979.56|0
1646038970000|2022-02-28 09:02:50|33970.95|33970.95|33970.95|33970.95|33970.95|33970.95|33970.95|33970.95|0
1646038990000|2022-02-28 09:03:10|33958.03|33958.03|33958.03|33958.03|33958.03|33958.03|33958.03|33958.03|0
1646039010000|2022-02-28 09:03:30|33962.33|33962.33|33953.72|33953.72|33962.33|33962.33|33953.72|33953.72|0
1646039030000|2022-02-28 09:03:50|33958.03|33958.03|33957|33957|33958.03|33958.03|33952.7|33952.7|0
1646039040000|2022-02-28 09:04:00|33958.78|33958.78|33963.09|33963.09|33967.39|33967.39|33958.78|33958.78|0
1646039050000|2022-02-28 09:04:10|33964.86|33964.86|33964.86|33964.86|33964.86|33964.86|33964.86|33964.86|0
1646039070000|2022-02-28 09:04:30|33969.17|33969.17|33973.48|33973.48|33973.48|33973.48|33969.17|33969.17|0
1646039100000|2022-02-28 09:05:00|33964.86|33964.86|33969.17|33969.17|33969.17|33969.17|33960.56|33960.56|0
1646039120000|2022-02-28 09:05:20|33970.95|33970.95|33966.64|33966.64|33970.95|33970.95|33966.64|33966.64|0
1646039130000|2022-02-28 09:05:30|33958.03|33958.03|33952.7|33952.7|33958.03|33958.03|33952.7|33952.7|0
1646039140000|2022-02-28 09:05:40|33922.55|33922.55|33944.08|33944.08|33944.08|33944.08|33922.55|33922.55|0
1646039150000|2022-02-28 09:05:50|33935.47|33935.47|33939.78|33939.78|33939.78|33939.78|33935.47|33935.47|0
1646039160000|2022-02-28 09:06:00|33943.33|33943.33|33947.64|33947.64|33956.25|33956.25|33943.33|33943.33|0
1646039170000|2022-02-28 09:06:10|33951.94|33951.94|33951.94|33951.94|33951.94|33951.94|33951.94|33951.94|0
1646039180000|2022-02-28 09:06:20|33953.72|33953.72|33973.75|33973.75|33973.75|33973.75|33953.72|33953.72|0
1646039190000|2022-02-28 09:06:30|33978.06|33978.06|33978.06|33978.06|33978.06|33978.06|33978.06|33978.06|0
1646039200000|2022-02-28 09:06:40|33982.36|33982.36|33988.45|33988.45|33988.45|33988.45|33982.36|33982.36|0
1646039220000|2022-02-28 09:07:00|33990.22|33990.22|34016.06|34016.06|34016.06|34016.06|33990.22|33990.22|0
1646039230000|2022-02-28 09:07:10|34007.45|34007.45|33990.22|33990.22|34007.45|34007.45|33990.22|33990.22|0
1646039240000|2022-02-28 09:07:20|33988.45|33988.45|33986.67|33986.67|33988.45|33988.45|33986.67|33986.67|0
1646039250000|2022-02-28 09:07:30|33983.11|33983.11|33965.89|33965.89|33983.11|33983.11|33965.89|33965.89|0
1646039270000|2022-02-28 09:07:50|33961.58|33961.58|33952.97|33952.97|33961.58|33961.58|33952.97|33952.97|0
1646039280000|2022-02-28 09:08:00|33949.41|33949.41|33963.36|33963.36|33963.36|33963.36|33949.41|33949.41|0
1646039290000|2022-02-28 09:08:10|33965.14|33965.14|33965.14|33965.14|33965.14|33965.14|33965.14|33965.14|0
1646039300000|2022-02-28 09:08:20|33952.22|33952.22|33956.52|33956.52|33956.52|33956.52|33943.6|33943.6|0
1646039310000|2022-02-28 09:08:30|33947.91|33947.91|33947.91|33947.91|33947.91|33947.91|33947.91|33947.91|0
1646039350000|2022-02-28 09:09:10|33934.99|33934.99|33939.3|33939.3|33939.3|33939.3|33934.99|33934.99|0
1646039370000|2022-02-28 09:09:30|33934.99|33934.99|33933.21|33933.21|33934.99|33934.99|33933.21|33933.21|0
1646039400000|2022-02-28 09:10:00|33928.91|33928.91|33928.91|33928.91|33928.91|33928.91|33928.91|33928.91|0
1646039420000|2022-02-28 09:10:20|33937.52|33937.52|33937.52|33937.52|33937.52|33937.52|33937.52|33937.52|0
1646039430000|2022-02-28 09:10:30|33933.21|33933.21|33933.21|33933.21|33933.21|33933.21|33933.21|33933.21|0
1646039460000|2022-02-28 09:11:00|33934.99|33934.99|33943.6|33943.6|33943.6|33943.6|33934.99|33934.99|0
1646039490000|2022-02-28 09:11:30|33939.3|33939.3|33939.3|33939.3|33939.3|33939.3|33937.52|33937.52|0
1646039520000|2022-02-28 09:12:00|33941.07|33941.07|33941.07|33941.07|33941.07|33941.07|33941.07|33941.07|0
1646039530000|2022-02-28 09:12:10|33945.38|33945.38|33953.99|33953.99|33953.99|33953.99|33945.38|33945.38|0
1646039570000|2022-02-28 09:12:50|33945.38|33945.38|33945.38|33945.38|33945.38|33945.38|33945.38|33945.38|0
1646039600000|2022-02-28 09:13:20|33941.07|33941.07|33953.99|33953.99|33953.99|33953.99|33941.07|33941.07|0
1646039610000|2022-02-28 09:13:30|33957.55|33957.55|33961.1|33961.1|33961.1|33961.1|33957.55|33957.55|0
1646039620000|2022-02-28 09:13:40|33969.72|33969.72|33967.94|33967.94|33969.72|33969.72|33963.63|33963.63|0
1646039630000|2022-02-28 09:13:50|33963.63|33963.63|33963.63|33963.63|33963.63|33963.63|33963.63|33963.63|0
1646039640000|2022-02-28 09:14:00|33967.94|33967.94|33967.94|33967.94|33967.94|33967.94|33967.94|33967.94|0
1646039660000|2022-02-28 09:14:20|33963.63|33963.63|33963.63|33963.63|33963.63|33963.63|33963.63|33963.63|0
1646039670000|2022-02-28 09:14:30|33961.86|33961.86|33963.63|33963.63|33963.63|33963.63|33961.86|33961.86|0
1646039690000|2022-02-28 09:14:50|33972.25|33972.25|33972.25|33972.25|33974.02|33974.02|33972.25|33972.25|0
1646039710000|2022-02-28 09:15:10|33976.55|33976.55|33972.25|33972.25|33976.55|33976.55|33972.25|33972.25|0
1646039720000|2022-02-28 09:15:20|33976.55|33976.55|33980.86|33980.86|33980.86|33980.86|33976.55|33976.55|0
1646039740000|2022-02-28 09:15:40|33982.64|33982.64|34004.17|34004.17|34004.17|34004.17|33982.64|33982.64|0
1646039750000|2022-02-28 09:15:50|34008.47|34008.47|34008.47|34008.47|34008.47|34008.47|34008.47|34008.47|0
1646039760000|2022-02-28 09:16:00|34012.03|34012.03|34038.14|34038.14|34038.14|34038.14|34012.03|34012.03|0
1646039770000|2022-02-28 09:16:10|34051.06|34051.06|34022.42|34022.42|34051.06|34051.06|34022.42|34022.42|0
1646039780000|2022-02-28 09:16:20|34009.5|34009.5|34009.5|34009.5|34009.5|34009.5|34009.5|34009.5|0
1646039790000|2022-02-28 09:16:30|34005.19|34005.19|34005.19|34005.19|34005.19|34005.19|34005.19|34005.19|0
1646039800000|2022-02-28 09:16:40|34000.89|34000.89|34000.89|34000.89|34000.89|34000.89|34000.89|34000.89|0
1646039810000|2022-02-28 09:16:50|34013.81|34013.81|34013.81|34013.81|34013.81|34013.81|34013.81|34013.81|0
1646039820000|2022-02-28 09:17:00|34012.03|34012.03|34018.11|34018.11|34018.11|34018.11|34012.03|34012.03|0
1646039870000|2022-02-28 09:17:50|34016.34|34016.34|34012.03|34012.03|34020.64|34020.64|34012.03|34012.03|0
1646039890000|2022-02-28 09:18:10|34020.64|34020.64|34020.64|34020.64|34020.64|34020.64|34020.64|34020.64|0
1646039910000|2022-02-28 09:18:30|34016.34|34016.34|34006.7|34006.7|34016.34|34016.34|34006.7|34006.7|0
1646039950000|2022-02-28 09:19:10|34011|34011|34017.09|34017.09|34017.09|34017.09|34011|34011|0
1646040000000|2022-02-28 09:20:00|34008.47|34008.47|34017.09|34017.09|34017.09|34017.09|34008.47|34008.47|0
1646040010000|2022-02-28 09:20:10|34015.31|34015.31|34019.62|34019.62|34019.62|34019.62|34015.31|34015.31|0
1646040020000|2022-02-28 09:20:20|34021.39|34021.39|34019.62|34019.62|34021.39|34021.39|34019.62|34019.62|0
1646040040000|2022-02-28 09:20:40|34023.92|34023.92|34022.15|34022.15|34023.92|34023.92|34022.15|34022.15|0
1646040050000|2022-02-28 09:20:50|34026.45|34026.45|34030.76|34030.76|34030.76|34030.76|34022.15|34022.15|0
1646040060000|2022-02-28 09:21:00|34032.54|34032.54|34032.54|34032.54|34032.54|34032.54|34032.54|34032.54|0
1646040070000|2022-02-28 09:21:10|34034.31|34034.31|34034.31|34034.31|34034.31|34034.31|34034.31|34034.31|0
1646040080000|2022-02-28 09:21:20|34036.09|34036.09|34059.4|34059.4|34059.4|34059.4|34036.09|34036.09|0
1646040100000|2022-02-28 09:21:40|34055.09|34055.09|34046.48|34046.48|34055.09|34055.09|34037.87|34037.87|0
1646040110000|2022-02-28 09:21:50|34055.09|34055.09|34053.32|34053.32|34055.09|34055.09|34053.32|34053.32|0
1646040120000|2022-02-28 09:22:00|34074.85|34074.85|34061.93|34061.93|34074.85|34074.85|34061.93|34061.93|0
1646040150000|2022-02-28 09:22:30|34070.54|34070.54|34070.54|34070.54|34070.54|34070.54|34070.54|34070.54|0
1646040170000|2022-02-28 09:22:50|34066.24|34066.24|34066.24|34066.24|34066.24|34066.24|34066.24|34066.24|0
1646040250000|2022-02-28 09:24:10|34061.93|34061.93|34061.93|34061.93|34061.93|34061.93|34061.93|34061.93|0
1646040270000|2022-02-28 09:24:30|34063.71|34063.71|34072.32|34072.32|34072.32|34072.32|34063.71|34063.71|0
1646040300000|2022-02-28 09:25:00|34074.1|34074.1|34060.15|34060.15|34074.1|34074.1|34060.15|34060.15|0
1646040310000|2022-02-28 09:25:10|34047.23|34047.23|34051.54|34051.54|34051.54|34051.54|34047.23|34047.23|0
1646040330000|2022-02-28 09:25:30|34053.32|34053.32|34053.32|34053.32|34053.32|34053.32|34053.32|34053.32|0
1646040340000|2022-02-28 09:25:40|34044.7|34044.7|34044.7|34044.7|34044.7|34044.7|34044.7|34044.7|0
1646040360000|2022-02-28 09:26:00|34036.09|34036.09|34038.62|34038.62|34038.62|34038.62|34030.01|34030.01|0
1646040370000|2022-02-28 09:26:10|34036.84|34036.84|34036.84|34036.84|34036.84|34036.84|34036.84|34036.84|0
1646040380000|2022-02-28 09:26:20|34033.29|34033.29|34022.9|34022.9|34033.29|34033.29|34022.9|34022.9|0
1646040410000|2022-02-28 09:26:50|34040.12|34040.12|34044.43|34044.43|34048.74|34048.74|34040.12|34040.12|0
1646040450000|2022-02-28 09:27:30|34031.51|34031.51|34031.51|34031.51|34031.51|34031.51|34031.51|34031.51|0
1646040480000|2022-02-28 09:28:00|34035.82|34035.82|34035.82|34035.82|34035.82|34035.82|34035.82|34035.82|0
1646040490000|2022-02-28 09:28:10|34031.51|34031.51|34031.51|34031.51|34031.51|34031.51|34031.51|34031.51|0
1646040540000|2022-02-28 09:29:00|34029.73|34029.73|34008.2|34008.2|34029.73|34029.73|34008.2|34008.2|0
1646040580000|2022-02-28 09:29:40|34003.89|34003.89|34001.37|34001.37|34003.89|34003.89|33999.59|33999.59|0
1646040590000|2022-02-28 09:29:50|33973.75|33973.75|33970.2|33970.2|33973.75|33973.75|33970.2|33970.2|0
1646040600000|2022-02-28 09:30:00|33971.97|33971.97|33993.5|33993.5|33993.5|33993.5|33971.97|33971.97|0
1646040620000|2022-02-28 09:30:20|33976.28|33976.28|33976.28|33976.28|33976.28|33976.28|33976.28|33976.28|0
1646040630000|2022-02-28 09:30:30|33971.97|33971.97|33971.97|33971.97|33971.97|33971.97|33971.97|33971.97|0
1646040650000|2022-02-28 09:30:50|33967.67|33967.67|33967.67|33967.67|33967.67|33967.67|33967.67|33967.67|0
1646040680000|2022-02-28 09:31:20|33963.36|33963.36|33963.36|33963.36|33963.36|33963.36|33963.36|33963.36|0
1646040690000|2022-02-28 09:31:30|33954.47|33954.47|33954.47|33954.47|33954.47|33954.47|33954.47|33954.47|0
1646040760000|2022-02-28 09:32:40|33950.17|33950.17|33950.17|33950.17|33950.17|33950.17|33950.17|33950.17|0
1646040770000|2022-02-28 09:32:50|33951.94|33951.94|33962.33|33962.33|33962.33|33962.33|33951.94|33951.94|0
1646040790000|2022-02-28 09:33:10|33975.25|33975.25|33975.25|33975.25|33975.25|33975.25|33975.25|33975.25|0
1646040820000|2022-02-28 09:33:40|33977.03|33977.03|33975.25|33975.25|33977.03|33977.03|33975.25|33975.25|0
1646040840000|2022-02-28 09:34:00|33983.87|33983.87|33983.87|33983.87|33983.87|33983.87|33983.87|33983.87|0
1646040890000|2022-02-28 09:34:50|33979.56|33979.56|33983.87|33983.87|33983.87|33983.87|33979.56|33979.56|0
1646040900000|2022-02-28 09:35:00|33970.95|33970.95|33969.17|33969.17|33970.95|33970.95|33969.17|33969.17|0
1646040910000|2022-02-28 09:35:10|33973.48|33973.48|33973.48|33973.48|33973.48|33973.48|33973.48|33973.48|0
1646040960000|2022-02-28 09:36:00|33969.17|33969.17|33977.78|33977.78|33977.78|33977.78|33969.17|33969.17|0
1646040970000|2022-02-28 09:36:10|33982.09|33982.09|33982.09|33982.09|33982.09|33982.09|33982.09|33982.09|0
1646040990000|2022-02-28 09:36:30|33983.87|33983.87|33979.56|33979.56|33983.87|33983.87|33979.56|33979.56|0
1646041030000|2022-02-28 09:37:10|33983.87|33983.87|33996.79|33996.79|33996.79|33996.79|33983.87|33983.87|0
1646041040000|2022-02-28 09:37:20|34001.09|34001.09|34001.09|34001.09|34005.4|34005.4|34001.09|34001.09|0
1646041050000|2022-02-28 09:37:30|34005.4|34005.4|34005.4|34005.4|34005.4|34005.4|34005.4|34005.4|0
1646041060000|2022-02-28 09:37:40|34001.09|34001.09|33996.79|33996.79|34001.09|34001.09|33996.79|33996.79|0
1646041090000|2022-02-28 09:38:10|34001.09|34001.09|34001.09|34001.09|34001.09|34001.09|34001.09|34001.09|0
1646041100000|2022-02-28 09:38:20|33996.79|33996.79|33996.79|33996.79|33996.79|33996.79|33996.79|33996.79|0
1646041110000|2022-02-28 09:38:30|33992.48|33992.48|33996.79|33996.79|33996.79|33996.79|33992.48|33992.48|0
1646041130000|2022-02-28 09:38:50|34007.18|34007.18|34013.26|34013.26|34013.26|34013.26|34007.18|34007.18|0
1646041150000|2022-02-28 09:39:10|34021.87|34021.87|34021.87|34021.87|34026.18|34026.18|34021.87|34021.87|0
1646041200000|2022-02-28 09:40:00|34020.1|34020.1|34020.1|34020.1|34020.1|34020.1|34020.1|34020.1|0
1646041210000|2022-02-28 09:40:10|34005.4|34005.4|34005.4|34005.4|34005.4|34005.4|34005.4|34005.4|0
1646041220000|2022-02-28 09:40:20|34009.71|34009.71|34011.48|34011.48|34011.48|34011.48|34009.71|34009.71|0
1646041240000|2022-02-28 09:40:40|34015.79|34015.79|34020.1|34020.1|34020.1|34020.1|34015.79|34015.79|0
1646041250000|2022-02-28 09:40:50|34007.18|34007.18|34007.18|34007.18|34007.18|34007.18|34007.18|34007.18|0
1646041270000|2022-02-28 09:41:10|34011.48|34011.48|34009.71|34009.71|34011.48|34011.48|34009.71|34009.71|0
1646041290000|2022-02-28 09:41:30|34014.01|34014.01|34014.01|34014.01|34014.01|34014.01|34014.01|34014.01|0
1646041310000|2022-02-28 09:41:50|34012.23|34012.23|34014.01|34014.01|34014.01|34014.01|34012.23|34012.23|0
1646041320000|2022-02-28 09:42:00|34012.23|34012.23|34012.23|34012.23|34012.23|34012.23|34012.23|34012.23|0
1646041330000|2022-02-28 09:42:10|34020.85|34020.85|34031.24|34031.24|34031.24|34031.24|34012.23|34012.23|0
1646041350000|2022-02-28 09:42:30|34039.85|34039.85|34044.16|34044.16|34044.16|34044.16|34039.85|34039.85|0
1646041400000|2022-02-28 09:43:20|34052.77|34052.77|34052.77|34052.77|34052.77|34052.77|34052.77|34052.77|0
1646041410000|2022-02-28 09:43:30|34061.38|34061.38|34071.02|34071.02|34071.02|34071.02|34061.38|34061.38|0
1646041420000|2022-02-28 09:43:40|34062.41|34062.41|34062.41|34062.41|34062.41|34062.41|34062.41|34062.41|0
1646041460000|2022-02-28 09:44:20|34071.02|34071.02|34075.33|34075.33|34075.33|34075.33|34071.02|34071.02|0
1646041480000|2022-02-28 09:44:40|34078.88|34078.88|34086.74|34086.74|34086.74|34086.74|34078.88|34078.88|0
1646041490000|2022-02-28 09:44:50|34084.97|34084.97|34078.88|34078.88|34084.97|34084.97|34078.88|34078.88|0
1646041500000|2022-02-28 09:45:00|34074.58|34074.58|34078.88|34078.88|34078.88|34078.88|34074.58|34074.58|0
1646041510000|2022-02-28 09:45:10|34083.19|34083.19|34087.5|34087.5|34087.5|34087.5|34083.19|34083.19|0
1646041530000|2022-02-28 09:45:30|34100.41|34100.41|34100.41|34100.41|34100.41|34100.41|34100.41|34100.41|0
1646041550000|2022-02-28 09:45:50|34104.72|34104.72|34104.72|34104.72|34104.72|34104.72|34104.72|34104.72|0
1646041600000|2022-02-28 09:46:40|34096.11|34096.11|34091.8|34091.8|34096.11|34096.11|34091.8|34091.8|0
1646041610000|2022-02-28 09:46:50|34083.19|34083.19|34083.19|34083.19|34083.19|34083.19|34083.19|34083.19|0
1646041620000|2022-02-28 09:47:00|34074.58|34074.58|34077.1|34077.1|34078.88|34078.88|34074.58|34074.58|0
1646041630000|2022-02-28 09:47:10|34075.33|34075.33|34058.1|34058.1|34075.33|34075.33|34058.1|34058.1|0
1646041640000|2022-02-28 09:47:20|34054.55|34054.55|34054.55|34054.55|34054.55|34054.55|34054.55|34054.55|0
1646041650000|2022-02-28 09:47:30|34045.93|34045.93|34045.93|34045.93|34045.93|34045.93|34045.93|34045.93|0
1646041660000|2022-02-28 09:47:40|34052.02|34052.02|34052.02|34052.02|34052.02|34052.02|34052.02|34052.02|0
1646041670000|2022-02-28 09:47:50|34047.71|34047.71|34049.49|34049.49|34049.49|34049.49|34047.71|34047.71|0
1646041700000|2022-02-28 09:48:20|34045.18|34045.18|34045.18|34045.18|34045.18|34045.18|34045.18|34045.18|0
1646041710000|2022-02-28 09:48:30|34043.41|34043.41|34045.18|34045.18|34045.18|34045.18|34043.41|34043.41|0
1646041720000|2022-02-28 09:48:40|34048.74|34048.74|34048.74|34048.74|34048.74|34048.74|34048.74|34048.74|0
1646041730000|2022-02-28 09:48:50|34044.43|34044.43|34040.12|34040.12|34044.43|34044.43|34040.12|34040.12|0
1646041760000|2022-02-28 09:49:20|34036.57|34036.57|34036.57|34036.57|34036.57|34036.57|34036.57|34036.57|0
1646041770000|2022-02-28 09:49:30|34023.65|34023.65|34036.57|34036.57|34036.57|34036.57|34023.65|34023.65|0
1646041800000|2022-02-28 09:50:00|34027.96|34027.96|34027.96|34027.96|34027.96|34027.96|34027.96|34027.96|0
1646041810000|2022-02-28 09:50:10|34032.26|34032.26|34027.96|34027.96|34036.57|34036.57|34027.96|34027.96|0
1646041840000|2022-02-28 09:50:40|34040.88|34040.88|34040.88|34040.88|34040.88|34040.88|34040.88|34040.88|0
1646041850000|2022-02-28 09:50:50|34044.43|34044.43|34044.43|34044.43|34044.43|34044.43|34044.43|34044.43|0
1646041860000|2022-02-28 09:51:00|34053.04|34053.04|34053.04|34053.04|34053.04|34053.04|34053.04|34053.04|0
1646041870000|2022-02-28 09:51:10|34044.43|34044.43|34044.43|34044.43|34044.43|34044.43|34044.43|34044.43|0
1646041910000|2022-02-28 09:51:50|34042.65|34042.65|34039.1|34039.1|34042.65|34042.65|34039.1|34039.1|0
1646041920000|2022-02-28 09:52:00|34034.79|34034.79|34034.79|34034.79|34034.79|34034.79|34034.79|34034.79|0
1646041930000|2022-02-28 09:52:10|34033.02|34033.02|34034.79|34034.79|34034.79|34034.79|34033.02|34033.02|0
1646041950000|2022-02-28 09:52:30|34036.57|34036.57|34038.35|34038.35|34038.35|34038.35|34036.57|34036.57|0
1646041960000|2022-02-28 09:52:40|34051.27|34051.27|34055.57|34055.57|34055.57|34055.57|34051.27|34051.27|0
1646041980000|2022-02-28 09:53:00|34051.27|34051.27|34051.27|34051.27|34051.27|34051.27|34051.27|34051.27|0
1646042000000|2022-02-28 09:53:20|34049.49|34049.49|34061.66|34061.66|34061.66|34061.66|34049.49|34049.49|0
1646042030000|2022-02-28 09:53:50|34044.43|34044.43|34040.12|34040.12|34044.43|34044.43|34040.12|34040.12|0
1646042040000|2022-02-28 09:54:00|34036.57|34036.57|34036.57|34036.57|34036.57|34036.57|34036.57|34036.57|0
1646042070000|2022-02-28 09:54:30|34027.96|34027.96|34027.96|34027.96|34027.96|34027.96|34027.96|34027.96|0
1646042080000|2022-02-28 09:54:40|34023.65|34023.65|34023.65|34023.65|34023.65|34023.65|34023.65|34023.65|0
1646042090000|2022-02-28 09:54:50|34021.87|34021.87|34014.01|34014.01|34021.87|34021.87|34014.01|34014.01|0
1646042100000|2022-02-28 09:55:00|34015.79|34015.79|34028.71|34028.71|34033.02|34033.02|34015.79|34015.79|0
1646042160000|2022-02-28 09:56:00|34024.4|34024.4|34018.32|34018.32|34024.4|34024.4|34018.32|34018.32|0
1646042190000|2022-02-28 09:56:30|34022.62|34022.62|34014.01|34014.01|34022.62|34022.62|34014.01|34014.01|0
1646042200000|2022-02-28 09:56:40|34001.09|34001.09|33995.01|33995.01|34001.09|34001.09|33995.01|33995.01|0
1646042220000|2022-02-28 09:57:00|33984.62|33984.62|33976.01|33976.01|33984.62|33984.62|33976.01|33976.01|0
1646042230000|2022-02-28 09:57:10|33974.23|33974.23|33967.39|33967.39|33974.23|33974.23|33965.62|33965.62|0
1646042240000|2022-02-28 09:57:20|33963.09|33963.09|33963.09|33963.09|33963.09|33963.09|33963.09|33963.09|0
1646042260000|2022-02-28 09:57:40|33980.31|33980.31|33971.7|33971.7|33980.31|33980.31|33971.7|33971.7|0
1646042270000|2022-02-28 09:57:50|33973.48|33973.48|33971.7|33971.7|33973.48|33973.48|33971.7|33971.7|0
1646042280000|2022-02-28 09:58:00|33973.48|33973.48|33973.48|33973.48|33973.48|33973.48|33973.48|33973.48|0
1646042300000|2022-02-28 09:58:20|33971.7|33971.7|33957|33957|33971.7|33971.7|33933.69|33933.69|0
1646042350000|2022-02-28 09:59:10|33955.23|33955.23|33955.23|33955.23|33955.23|33955.23|33955.23|33955.23|0
1646042360000|2022-02-28 09:59:20|33965.62|33965.62|33969.92|33969.92|33969.92|33969.92|33965.62|33965.62|0
1646042420000|2022-02-28 10:00:20|33987.15|33987.15|33987.15|33987.15|33987.15|33987.15|33987.15|33987.15|0
1646042430000|2022-02-28 10:00:30|33982.84|33982.84|33978.53|33978.53|33982.84|33982.84|33978.53|33978.53|0
1646042450000|2022-02-28 10:00:50|33982.09|33982.09|33982.09|33982.09|33982.09|33982.09|33982.09|33982.09|0
1646042490000|2022-02-28 10:01:30|33990.7|33990.7|33976.01|33976.01|33990.7|33990.7|33976.01|33976.01|0
1646042500000|2022-02-28 10:01:40|33971.7|33971.7|33971.7|33971.7|33971.7|33971.7|33971.7|33971.7|0
1646042510000|2022-02-28 10:01:50|33980.31|33980.31|33982.09|33982.09|33982.09|33982.09|33980.31|33980.31|0
1646042520000|2022-02-28 10:02:00|33986.4|33986.4|33986.4|33986.4|33986.4|33986.4|33986.4|33986.4|0
1646042540000|2022-02-28 10:02:20|33992.48|33992.48|33990.7|33990.7|33994.26|33994.26|33990.7|33990.7|0
1646042580000|2022-02-28 10:03:00|33982.09|33982.09|33982.09|33982.09|33982.09|33982.09|33982.09|33982.09|0
1646042620000|2022-02-28 10:03:40|33980.31|33980.31|33980.31|33980.31|33980.31|33980.31|33980.31|33980.31|0
1646042630000|2022-02-28 10:03:50|33971.7|33971.7|33971.7|33971.7|33971.7|33971.7|33971.7|33971.7|0
1646042660000|2022-02-28 10:04:20|33967.39|33967.39|33967.39|33967.39|33967.39|33967.39|33967.39|33967.39|0
1646042680000|2022-02-28 10:04:40|33958.78|33958.78|33957|33957|33958.78|33958.78|33957|33957|0
1646042690000|2022-02-28 10:04:50|33955.23|33955.23|33955.23|33955.23|33955.23|33955.23|33955.23|33955.23|0
1646042700000|2022-02-28 10:05:00|33946.61|33946.61|33949.14|33949.14|33949.14|33949.14|33946.61|33946.61|0
1646042730000|2022-02-28 10:05:30|33945.59|33945.59|33945.59|33945.59|33945.59|33945.59|33945.59|33945.59|0
1646042740000|2022-02-28 10:05:40|33947.36|33947.36|33951.67|33951.67|33951.67|33951.67|33943.06|33943.06|0
1646042750000|2022-02-28 10:05:50|33953.45|33953.45|33953.45|33953.45|33953.45|33953.45|33953.45|33953.45|0
1646042760000|2022-02-28 10:06:00|33955.23|33955.23|33955.23|33955.23|33955.23|33955.23|33955.23|33955.23|0
1646042790000|2022-02-28 10:06:30|33959.53|33959.53|33969.92|33969.92|33969.92|33969.92|33959.53|33959.53|0
1646042820000|2022-02-28 10:07:00|33975.25|33975.25|33975.25|33975.25|33975.25|33975.25|33975.25|33975.25|0
1646042870000|2022-02-28 10:07:50|33973.48|33973.48|33973.48|33973.48|33973.48|33973.48|33973.48|33973.48|0
1646042880000|2022-02-28 10:08:00|33969.92|33969.92|33969.92|33969.92|33969.92|33969.92|33968.14|33968.14|0
1646042920000|2022-02-28 10:08:40|33965.62|33965.62|33955.23|33955.23|33965.62|33965.62|33955.23|33955.23|0
1646042940000|2022-02-28 10:09:00|33950.92|33950.92|33944.84|33944.84|33950.92|33950.92|33944.84|33944.84|0
1646042950000|2022-02-28 10:09:10|33949.14|33949.14|33957.75|33957.75|33957.75|33957.75|33949.14|33949.14|0
1646042960000|2022-02-28 10:09:20|33955.98|33955.98|33943.06|33943.06|33955.98|33955.98|33943.06|33943.06|0
1646043010000|2022-02-28 10:10:10|33930.14|33930.14|33926.58|33926.58|33930.14|33930.14|33926.58|33926.58|0
1646043020000|2022-02-28 10:10:20|33924.81|33924.81|33924.81|33924.81|33924.81|33924.81|33911.89|33911.89|0
1646043030000|2022-02-28 10:10:30|33923.03|33923.03|33910.86|33910.86|33923.03|33923.03|33910.86|33910.86|0
1646043040000|2022-02-28 10:10:40|33902.25|33902.25|33900.47|33900.47|33902.25|33902.25|33900.47|33900.47|0
1646043050000|2022-02-28 10:10:50|33909.09|33909.09|33906.56|33906.56|33910.86|33910.86|33906.56|33906.56|0
1646043090000|2022-02-28 10:11:30|33923.78|33923.78|33923.03|33923.03|33923.78|33923.78|33919.48|33919.48|0
1646043110000|2022-02-28 10:11:50|33927.34|33927.34|33925.56|33925.56|33929.11|33929.11|33925.56|33925.56|0
1646043150000|2022-02-28 10:12:30|33919.48|33919.48|33919.48|33919.48|33919.48|33919.48|33919.48|33919.48|0
1646043160000|2022-02-28 10:12:40|33921.25|33921.25|33910.86|33910.86|33921.25|33921.25|33910.86|33910.86|0
1646043200000|2022-02-28 10:13:20|33897.94|33897.94|33906.56|33906.56|33906.56|33906.56|33897.94|33897.94|0
1646043230000|2022-02-28 10:13:50|33915.17|33915.17|33916.95|33916.95|33916.95|33916.95|33915.17|33915.17|0
1646043240000|2022-02-28 10:14:00|33915.17|33915.17|33915.17|33915.17|33915.17|33915.17|33915.17|33915.17|0
1646043270000|2022-02-28 10:14:30|33893.64|33893.64|33893.64|33893.64|33893.64|33893.64|33893.64|33893.64|0
1646043310000|2022-02-28 10:15:10|33897.94|33897.94|33893.64|33893.64|33897.94|33897.94|33893.64|33893.64|0
1646043340000|2022-02-28 10:15:40|33895.41|33895.41|33889.33|33889.33|33895.41|33895.41|33886.8|33886.8|0
1646043350000|2022-02-28 10:15:50|33880.72|33880.72|33876.41|33876.41|33880.72|33880.72|33876.41|33876.41|0
1646043400000|2022-02-28 10:16:40|33880.72|33880.72|33872.1|33872.1|33880.72|33880.72|33872.1|33872.1|0
1646043430000|2022-02-28 10:17:10|33870.33|33870.33|33872.1|33872.1|33872.1|33872.1|33870.33|33870.33|0
1646043440000|2022-02-28 10:17:20|33870.33|33870.33|33870.33|33870.33|33870.33|33870.33|33861.71|33861.71|0
1646043480000|2022-02-28 10:18:00|33872.1|33872.1|33872.1|33872.1|33872.1|33872.1|33872.1|33872.1|0
1646043510000|2022-02-28 10:18:30|33889.33|33889.33|33885.02|33885.02|33889.33|33889.33|33885.02|33885.02|0
1646043540000|2022-02-28 10:19:00|33893.64|33893.64|33893.64|33893.64|33893.64|33893.64|33893.64|33893.64|0
1646043570000|2022-02-28 10:19:30|33891.86|33891.86|33893.64|33893.64|33893.64|33893.64|33891.86|33891.86|0
1646043580000|2022-02-28 10:19:40|33891.86|33891.86|33883.25|33883.25|33891.86|33891.86|33878.94|33878.94|0
1646043590000|2022-02-28 10:19:50|33887.55|33887.55|33887.55|33887.55|33887.55|33887.55|33887.55|33887.55|0
1646043600000|2022-02-28 10:20:00|33889.33|33889.33|33889.33|33889.33|33893.64|33893.64|33889.33|33889.33|0
1646043660000|2022-02-28 10:21:00|33880.72|33880.72|33880.72|33880.72|33880.72|33880.72|33880.72|33880.72|0
1646043670000|2022-02-28 10:21:10|33889.33|33889.33|33885.02|33885.02|33889.33|33889.33|33885.02|33885.02|0
1646043700000|2022-02-28 10:21:40|33883.25|33883.25|33885.02|33885.02|33885.02|33885.02|33883.25|33883.25|0
1646043710000|2022-02-28 10:21:50|33886.8|33886.8|33885.02|33885.02|33886.8|33886.8|33885.02|33885.02|0
1646043740000|2022-02-28 10:22:20|33883.25|33883.25|33883.25|33883.25|33883.25|33883.25|33883.25|33883.25|0
1646043750000|2022-02-28 10:22:30|33887.55|33887.55|33887.55|33887.55|33887.55|33887.55|33887.55|33887.55|0
1646043770000|2022-02-28 10:22:50|33883.25|33883.25|33883.25|33883.25|33883.25|33883.25|33883.25|33883.25|0
1646043800000|2022-02-28 10:23:20|33891.86|33891.86|33893.64|33893.64|33893.64|33893.64|33891.86|33891.86|0
1646043810000|2022-02-28 10:23:30|33897.94|33897.94|33893.64|33893.64|33897.94|33897.94|33893.64|33893.64|0
1646043820000|2022-02-28 10:23:40|33895.41|33895.41|33891.86|33891.86|33895.41|33895.41|33891.86|33891.86|0
1646043870000|2022-02-28 10:24:30|33883.25|33883.25|33883.25|33883.25|33883.25|33883.25|33883.25|33883.25|0
1646043880000|2022-02-28 10:24:40|33887.55|33887.55|33887.55|33887.55|33887.55|33887.55|33887.55|33887.55|0
1646043890000|2022-02-28 10:24:50|33889.33|33889.33|33887.55|33887.55|33889.33|33889.33|33887.55|33887.55|0
1646043940000|2022-02-28 10:25:40|33883.25|33883.25|33883.25|33883.25|33883.25|33883.25|33883.25|33883.25|0
1646043960000|2022-02-28 10:26:00|33878.94|33878.94|33878.94|33878.94|33878.94|33878.94|33878.94|33878.94|0
1646043970000|2022-02-28 10:26:10|33877.16|33877.16|33877.16|33877.16|33877.16|33877.16|33877.16|33877.16|0
1646043980000|2022-02-28 10:26:20|33864.24|33864.24|33864.24|33864.24|33864.24|33864.24|33864.24|33864.24|0
1646043990000|2022-02-28 10:26:30|33862.47|33862.47|33860.69|33860.69|33862.47|33862.47|33860.69|33860.69|0
1646044010000|2022-02-28 10:26:50|33856.38|33856.38|33856.38|33856.38|33856.38|33856.38|33856.38|33856.38|0
1646044030000|2022-02-28 10:27:10|33852.08|33852.08|33852.08|33852.08|33852.08|33852.08|33852.08|33852.08|0
1646044050000|2022-02-28 10:27:30|33843.46|33843.46|33830.54|33830.54|33843.46|33843.46|33830.54|33830.54|0
1646044060000|2022-02-28 10:27:40|33834.85|33834.85|33839.16|33839.16|33839.16|33839.16|33834.85|33834.85|0
1646044130000|2022-02-28 10:28:50|33830.54|33830.54|33830.54|33830.54|33830.54|33830.54|33830.54|33830.54|0
1646044140000|2022-02-28 10:29:00|33834.85|33834.85|33834.85|33834.85|33834.85|33834.85|33834.85|33834.85|0
1646044160000|2022-02-28 10:29:20|33848.79|33848.79|33853.1|33853.1|33853.1|33853.1|33845.24|33845.24|0
1646044240000|2022-02-28 10:30:40|33840.18|33840.18|33838.4|33838.4|33840.18|33840.18|33834.1|33834.1|0
1646044250000|2022-02-28 10:30:50|33829.79|33829.79|33829.79|33829.79|33829.79|33829.79|33829.79|33829.79|0
1646044260000|2022-02-28 10:31:00|33825.48|33825.48|33825.48|33825.48|33825.48|33825.48|33825.48|33825.48|0
1646044270000|2022-02-28 10:31:10|33834.1|33834.1|33834.1|33834.1|33834.1|33834.1|33834.1|33834.1|0
1646044300000|2022-02-28 10:31:40|33830.54|33830.54|33830.54|33830.54|33830.54|33830.54|33830.54|33830.54|0
1646044320000|2022-02-28 10:32:00|33826.24|33826.24|33826.24|33826.24|33826.24|33826.24|33826.24|33826.24|0
1646044360000|2022-02-28 10:32:40|33834.85|33834.85|33834.85|33834.85|33834.85|33834.85|33834.85|33834.85|0
1646044380000|2022-02-28 10:33:00|33836.63|33836.63|33834.85|33834.85|33836.63|33836.63|33834.85|33834.85|0
1646044390000|2022-02-28 10:33:10|33826.24|33826.24|33826.24|33826.24|33826.24|33826.24|33826.24|33826.24|0
1646044450000|2022-02-28 10:34:10|33828.01|33828.01|33826.24|33826.24|33828.01|33828.01|33826.24|33826.24|0
1646044480000|2022-02-28 10:34:40|33821.93|33821.93|33839.16|33839.16|33839.16|33839.16|33821.93|33821.93|0
1646044530000|2022-02-28 10:35:30|33847.77|33847.77|33860.96|33860.96|33860.96|33860.96|33847.77|33847.77|0
1646044540000|2022-02-28 10:35:40|33856.66|33856.66|33839.43|33839.43|33860.96|33860.96|33839.43|33839.43|0
1646044570000|2022-02-28 10:36:10|33837.65|33837.65|33837.65|33837.65|33837.65|33837.65|33837.65|33837.65|0
1646044580000|2022-02-28 10:36:20|33841.96|33841.96|33846.27|33846.27|33846.27|33846.27|33841.96|33841.96|0
1646044590000|2022-02-28 10:36:30|33854.88|33854.88|33852.35|33852.35|33854.88|33854.88|33850.57|33850.57|0
1646044630000|2022-02-28 10:37:10|33843.74|33843.74|33829.04|33829.04|33856.66|33856.66|33826.51|33826.51|0
1646044670000|2022-02-28 10:37:50|33824.73|33824.73|33824.73|33824.73|33824.73|33824.73|33824.73|33824.73|0
1646044680000|2022-02-28 10:38:00|33820.43|33820.43|33820.43|33820.43|33820.43|33820.43|33820.43|33820.43|0
1646044690000|2022-02-28 10:38:10|33824.73|33824.73|33824.73|33824.73|33824.73|33824.73|33824.73|33824.73|0
1646044700000|2022-02-28 10:38:20|33829.04|33829.04|33824.73|33824.73|33829.04|33829.04|33824.73|33824.73|0
1646044720000|2022-02-28 10:38:40|33816.12|33816.12|33816.12|33816.12|33816.12|33816.12|33816.12|33816.12|0
1646044730000|2022-02-28 10:38:50|33803.2|33803.2|33824.73|33824.73|33824.73|33824.73|33803.2|33803.2|0
1646044750000|2022-02-28 10:39:10|33830.82|33830.82|33822.96|33822.96|33830.82|33830.82|33822.96|33822.96|0
1646044760000|2022-02-28 10:39:20|33821.18|33821.18|33812.57|33812.57|33821.18|33821.18|33812.57|33812.57|0
1646044770000|2022-02-28 10:39:30|33799.65|33799.65|33799.65|33799.65|33799.65|33799.65|33799.65|33799.65|0
1646044780000|2022-02-28 10:39:40|33795.34|33795.34|33795.34|33795.34|33795.34|33795.34|33795.34|33795.34|0
1646044800000|2022-02-28 10:40:00|33803.95|33803.95|33803.95|33803.95|33803.95|33803.95|33803.95|33803.95|0
1646044820000|2022-02-28 10:40:20|33802.18|33802.18|33802.18|33802.18|33802.18|33802.18|33802.18|33802.18|0
1646044840000|2022-02-28 10:40:40|33783.17|33783.17|33783.17|33783.17|33783.17|33783.17|33783.17|33783.17|0
1646044850000|2022-02-28 10:40:50|33787.48|33787.48|33787.48|33787.48|33787.48|33787.48|33787.48|33787.48|0
1646044860000|2022-02-28 10:41:00|33791.79|33791.79|33791.79|33791.79|33791.79|33791.79|33791.79|33791.79|0
1646044870000|2022-02-28 10:41:10|33793.56|33793.56|33791.79|33791.79|33793.56|33793.56|33791.79|33791.79|0
1646044930000|2022-02-28 10:42:10|33790.01|33790.01|33790.01|33790.01|33790.01|33790.01|33790.01|33790.01|0
1646044940000|2022-02-28 10:42:20|33791.79|33791.79|33791.79|33791.79|33791.79|33791.79|33791.79|33791.79|0
1646044950000|2022-02-28 10:42:30|33793.56|33793.56|33791.79|33791.79|33793.56|33793.56|33791.79|33791.79|0
1646044960000|2022-02-28 10:42:40|33774.56|33774.56|33774.56|33774.56|33774.56|33774.56|33774.56|33774.56|0
1646044980000|2022-02-28 10:43:00|33765.95|33765.95|33765.95|33765.95|33765.95|33765.95|33765.95|33765.95|0
1646044990000|2022-02-28 10:43:10|33764.17|33764.17|33762.39|33762.39|33764.17|33764.17|33762.39|33762.39|0
1646045010000|2022-02-28 10:43:30|33764.17|33764.17|33768.48|33768.48|33768.48|33768.48|33764.17|33764.17|0
1646045020000|2022-02-28 10:43:40|33772.78|33772.78|33772.78|33772.78|33772.78|33772.78|33772.78|33772.78|0
1646045060000|2022-02-28 10:44:20|33777.09|33777.09|33793.56|33793.56|33793.56|33793.56|33777.09|33777.09|0
1646045100000|2022-02-28 10:45:00|33789.26|33789.26|33793.56|33793.56|33793.56|33793.56|33789.26|33789.26|0
1646045120000|2022-02-28 10:45:20|33797.87|33797.87|33802.18|33802.18|33802.18|33802.18|33797.87|33797.87|0
1646045160000|2022-02-28 10:46:00|33806.48|33806.48|33808.26|33808.26|33808.26|33808.26|33806.48|33806.48|0
1646045170000|2022-02-28 10:46:10|33812.57|33812.57|33830.82|33830.82|33830.82|33830.82|33812.57|33812.57|0
1646045180000|2022-02-28 10:46:20|33829.04|33829.04|33829.04|33829.04|33829.04|33829.04|33829.04|33829.04|0
1646045190000|2022-02-28 10:46:30|33827.26|33827.26|33822.96|33822.96|33827.26|33827.26|33822.96|33822.96|0
1646045200000|2022-02-28 10:46:40|33818.65|33818.65|33818.65|33818.65|33818.65|33818.65|33818.65|33818.65|0
1646045210000|2022-02-28 10:46:50|33816.87|33816.87|33816.87|33816.87|33816.87|33816.87|33816.87|33816.87|0
1646045220000|2022-02-28 10:47:00|33821.18|33821.18|33825.48|33825.48|33825.48|33825.48|33821.18|33821.18|0
1646045230000|2022-02-28 10:47:10|33821.18|33821.18|33821.18|33821.18|33821.18|33821.18|33821.18|33821.18|0
1646045290000|2022-02-28 10:48:10|33825.48|33825.48|33835.88|33835.88|33835.88|33835.88|33825.48|33825.48|0
1646045340000|2022-02-28 10:49:00|33837.65|33837.65|33846.27|33846.27|33850.57|33850.57|33837.65|33837.65|0
1646045360000|2022-02-28 10:49:20|33850.57|33850.57|33855.9|33855.9|33855.9|33855.9|33850.57|33850.57|0
1646045410000|2022-02-28 10:50:10|33860.21|33860.21|33868.82|33868.82|33868.82|33868.82|33860.21|33860.21|0
1646045420000|2022-02-28 10:50:20|33873.13|33873.13|33874.91|33874.91|33874.91|33874.91|33873.13|33873.13|0
1646045440000|2022-02-28 10:50:40|33878.46|33878.46|33875.93|33875.93|33880.24|33880.24|33875.93|33875.93|0
1646045470000|2022-02-28 10:51:10|33880.24|33880.24|33888.85|33888.85|33888.85|33888.85|33880.24|33880.24|0
1646045480000|2022-02-28 10:51:20|33893.16|33893.16|33893.16|33893.16|33893.16|33893.16|33893.16|33893.16|0
1646045490000|2022-02-28 10:51:30|33901.77|33901.77|33888.85|33888.85|33901.77|33901.77|33888.85|33888.85|0
1646045550000|2022-02-28 10:52:30|33897.46|33897.46|33893.16|33893.16|33897.46|33897.46|33893.16|33893.16|0
1646045570000|2022-02-28 10:52:50|33887.83|33887.83|33885.3|33885.3|33889.6|33889.6|33876.68|33876.68|0
1646045590000|2022-02-28 10:53:10|33879.97|33879.97|33879.97|33879.97|33879.97|33879.97|33879.97|33879.97|0
1646045600000|2022-02-28 10:53:20|33881.74|33881.74|33881.74|33881.74|33881.74|33881.74|33881.74|33881.74|0
1646045630000|2022-02-28 10:53:50|33886.05|33886.05|33886.05|33886.05|33886.05|33886.05|33886.05|33886.05|0
1646045690000|2022-02-28 10:54:50|33884.27|33884.27|33879.97|33879.97|33888.58|33888.58|33879.97|33879.97|0
1646045700000|2022-02-28 10:55:00|33881.74|33881.74|33881.74|33881.74|33881.74|33881.74|33881.74|33881.74|0
1646045740000|2022-02-28 10:55:40|33884.27|33884.27|33881.74|33881.74|33886.05|33886.05|33881.74|33881.74|0
1646045750000|2022-02-28 10:55:50|33886.05|33886.05|33881.74|33881.74|33886.05|33886.05|33881.74|33881.74|0
1646045790000|2022-02-28 10:56:30|33883.52|33883.52|33881.74|33881.74|33883.52|33883.52|33881.74|33881.74|0
1646045800000|2022-02-28 10:56:40|33868.82|33868.82|33870.6|33870.6|33870.6|33870.6|33864.52|33864.52|0
1646045810000|2022-02-28 10:56:50|33866.29|33866.29|33870.6|33870.6|33870.6|33870.6|33866.29|33866.29|0
1646045820000|2022-02-28 10:57:00|33876.68|33876.68|33876.68|33876.68|33876.68|33876.68|33876.68|33876.68|0
1646045830000|2022-02-28 10:57:10|33874.91|33874.91|33870.6|33870.6|33874.91|33874.91|33870.6|33870.6|0
1646045890000|2022-02-28 10:58:10|33874.91|33874.91|33874.91|33874.91|33874.91|33874.91|33874.91|33874.91|0
1646045900000|2022-02-28 10:58:20|33879.21|33879.21|33879.21|33879.21|33879.21|33879.21|33879.21|33879.21|0
1646045920000|2022-02-28 10:58:40|33874.91|33874.91|33876.68|33876.68|33876.68|33876.68|33874.91|33874.91|0
1646045960000|2022-02-28 10:59:20|33880.99|33880.99|33876.68|33876.68|33880.99|33880.99|33876.68|33876.68|0
1646045970000|2022-02-28 10:59:30|33878.46|33878.46|33894.93|33894.93|33894.93|33894.93|33878.46|33878.46|0
1646045990000|2022-02-28 10:59:50|33886.32|33886.32|33886.32|33886.32|33886.32|33886.32|33886.32|33886.32|0
1646046000000|2022-02-28 11:00:00|33884.54|33884.54|33884.54|33884.54|33884.54|33884.54|33884.54|33884.54|0
1646046010000|2022-02-28 11:00:10|33888.1|33888.1|33888.1|33888.1|33888.1|33888.1|33888.1|33888.1|0
1646046020000|2022-02-28 11:00:20|33883.79|33883.79|33883.79|33883.79|33883.79|33883.79|33883.79|33883.79|0
1646046040000|2022-02-28 11:00:40|33888.1|33888.1|33888.1|33888.1|33888.1|33888.1|33888.1|33888.1|0
1646046060000|2022-02-28 11:01:00|33892.41|33892.41|33892.41|33892.41|33892.41|33892.41|33888.1|33888.1|0
1646046070000|2022-02-28 11:01:10|33896.71|33896.71|33901.02|33901.02|33901.02|33901.02|33896.71|33896.71|0
1646046080000|2022-02-28 11:01:20|33905.32|33905.32|33906.35|33906.35|33910.66|33910.66|33905.32|33905.32|0
1646046090000|2022-02-28 11:01:30|33902.04|33902.04|33908.88|33908.88|33910.66|33910.66|33902.04|33902.04|0
1646046100000|2022-02-28 11:01:40|33912.43|33912.43|33902.04|33902.04|33912.43|33912.43|33902.04|33902.04|0
1646046110000|2022-02-28 11:01:50|33906.35|33906.35|33910.66|33910.66|33910.66|33910.66|33906.35|33906.35|0
1646046120000|2022-02-28 11:02:00|33922.82|33922.82|33931.44|33931.44|33931.44|33931.44|33922.82|33922.82|0
1646046150000|2022-02-28 11:02:30|33948.66|33948.66|33952.97|33952.97|33952.97|33952.97|33948.66|33948.66|0
1646046170000|2022-02-28 11:02:50|33961.58|33961.58|33963.36|33963.36|33963.36|33963.36|33961.58|33961.58|0
1646046180000|2022-02-28 11:03:00|33959.05|33959.05|33959.05|33959.05|33959.05|33959.05|33959.05|33959.05|0
1646046200000|2022-02-28 11:03:20|33963.36|33963.36|33959.05|33959.05|33963.36|33963.36|33959.05|33959.05|0
1646046210000|2022-02-28 11:03:30|33950.44|33950.44|33952.97|33952.97|33952.97|33952.97|33948.66|33948.66|0
1646046220000|2022-02-28 11:03:40|33944.36|33944.36|33944.36|33944.36|33944.36|33944.36|33944.36|33944.36|0
1646046310000|2022-02-28 11:05:10|33940.05|33940.05|33940.05|33940.05|33940.05|33940.05|33940.05|33940.05|0
1646046340000|2022-02-28 11:05:40|33948.66|33948.66|33948.66|33948.66|33948.66|33948.66|33948.66|33948.66|0
1646046350000|2022-02-28 11:05:50|33950.44|33950.44|33952.22|33952.22|33952.22|33952.22|33950.44|33950.44|0
1646046380000|2022-02-28 11:06:20|33956.52|33956.52|33952.22|33952.22|33956.52|33956.52|33952.22|33952.22|0
1646046390000|2022-02-28 11:06:30|33956.52|33956.52|33943.6|33943.6|33956.52|33956.52|33943.6|33943.6|0
1646046410000|2022-02-28 11:06:50|33947.91|33947.91|33947.91|33947.91|33947.91|33947.91|33947.91|33947.91|0
1646046450000|2022-02-28 11:07:30|33952.22|33952.22|33952.22|33952.22|33952.22|33952.22|33952.22|33952.22|0
1646046480000|2022-02-28 11:08:00|33939.3|33939.3|33939.3|33939.3|33939.3|33939.3|33939.3|33939.3|0
1646046490000|2022-02-28 11:08:10|33930.68|33930.68|33930.68|33930.68|33930.68|33930.68|33922.07|33922.07|0
1646046500000|2022-02-28 11:08:20|33934.99|33934.99|33931.44|33931.44|33934.99|33934.99|33931.44|33931.44|0
1646046510000|2022-02-28 11:08:30|33940.05|33940.05|33940.05|33940.05|33940.05|33940.05|33940.05|33940.05|0
1646046530000|2022-02-28 11:08:50|33944.36|33944.36|33948.66|33948.66|33948.66|33948.66|33944.36|33944.36|0
1646046540000|2022-02-28 11:09:00|33940.05|33940.05|33940.05|33940.05|33940.05|33940.05|33940.05|33940.05|0
1646046550000|2022-02-28 11:09:10|33944.36|33944.36|33944.36|33944.36|33944.36|33944.36|33944.36|33944.36|0
1646046580000|2022-02-28 11:09:40|33942.58|33942.58|33942.58|33942.58|33942.58|33942.58|33942.58|33942.58|0
1646046590000|2022-02-28 11:09:50|33940.8|33940.8|33940.8|33940.8|33940.8|33940.8|33940.8|33940.8|0
1646046600000|2022-02-28 11:10:00|33927.88|33927.88|33924.33|33924.33|33927.88|33927.88|33924.33|33924.33|0
1646046610000|2022-02-28 11:10:10|33932.94|33932.94|33932.94|33932.94|33932.94|33932.94|33932.94|33932.94|0
1646046630000|2022-02-28 11:10:30|33945.11|33945.11|33945.11|33945.11|33945.11|33945.11|33945.11|33945.11|0
1646046640000|2022-02-28 11:10:40|33940.8|33940.8|33940.8|33940.8|33940.8|33940.8|33940.8|33940.8|0
1646046670000|2022-02-28 11:11:10|33944.36|33944.36|33942.58|33942.58|33944.36|33944.36|33940.8|33940.8|0
1646046690000|2022-02-28 11:11:30|33939.02|33939.02|33934.72|33934.72|33939.02|33939.02|33934.72|33934.72|0
1646046700000|2022-02-28 11:11:40|33932.94|33932.94|33932.94|33932.94|33932.94|33932.94|33932.94|33932.94|0
1646046720000|2022-02-28 11:12:00|33941.55|33941.55|33945.86|33945.86|33945.86|33945.86|33941.55|33941.55|0
1646046750000|2022-02-28 11:12:30|33937.25|33937.25|33937.25|33937.25|33937.25|33937.25|33937.25|33937.25|0
1646046770000|2022-02-28 11:12:50|33940.8|33940.8|33936.5|33936.5|33940.8|33940.8|33936.5|33936.5|0
1646046790000|2022-02-28 11:13:10|33940.8|33940.8|33940.8|33940.8|33942.58|33942.58|33940.8|33940.8|0
1646046800000|2022-02-28 11:13:20|33942.58|33942.58|33942.58|33942.58|33942.58|33942.58|33942.58|33942.58|0
1646046810000|2022-02-28 11:13:30|33940.8|33940.8|33940.8|33940.8|33940.8|33940.8|33940.8|33940.8|0
1646046850000|2022-02-28 11:14:10|33939.02|33939.02|33939.02|33939.02|33939.02|33939.02|33939.02|33939.02|0
1646046860000|2022-02-28 11:14:20|33930.41|33930.41|33934.72|33934.72|33934.72|33934.72|33930.41|33930.41|0
1646046920000|2022-02-28 11:15:20|33930.41|33930.41|33930.41|33930.41|33930.41|33930.41|33930.41|33930.41|0
1646046940000|2022-02-28 11:15:40|33934.72|33934.72|33934.72|33934.72|33934.72|33934.72|33934.72|33934.72|0
1646046960000|2022-02-28 11:16:00|33926.11|33926.11|33921.8|33921.8|33926.11|33926.11|33921.8|33921.8|0
1646046990000|2022-02-28 11:16:30|33904.57|33904.57|33895.96|33895.96|33904.57|33904.57|33895.96|33895.96|0
1646047000000|2022-02-28 11:16:40|33900.27|33900.27|33900.27|33900.27|33900.27|33900.27|33900.27|33900.27|0
1646047010000|2022-02-28 11:16:50|33908.88|33908.88|33908.88|33908.88|33908.88|33908.88|33908.88|33908.88|0
1646047020000|2022-02-28 11:17:00|33913.19|33913.19|33913.19|33913.19|33913.19|33913.19|33913.19|33913.19|0
1646047050000|2022-02-28 11:17:30|33904.3|33904.3|33904.3|33904.3|33904.3|33904.3|33904.3|33904.3|0
1646047060000|2022-02-28 11:17:40|33895.69|33895.69|33895.69|33895.69|33895.69|33895.69|33895.69|33895.69|0
1646047070000|2022-02-28 11:17:50|33893.91|33893.91|33893.91|33893.91|33893.91|33893.91|33893.91|33893.91|0
1646047100000|2022-02-28 11:18:20|33898.22|33898.22|33898.22|33898.22|33898.22|33898.22|33898.22|33898.22|0
1646047130000|2022-02-28 11:18:50|33896.44|33896.44|33896.44|33896.44|33896.44|33896.44|33896.44|33896.44|0
1646047140000|2022-02-28 11:19:00|33887.83|33887.83|33883.52|33883.52|33887.83|33887.83|33883.52|33883.52|0
1646047160000|2022-02-28 11:19:20|33874.91|33874.91|33886.05|33886.05|33886.05|33886.05|33873.13|33873.13|0
1646047170000|2022-02-28 11:19:30|33894.66|33894.66|33894.66|33894.66|33894.66|33894.66|33894.66|33894.66|0
1646047190000|2022-02-28 11:19:50|33892.88|33892.88|33884.27|33884.27|33892.88|33892.88|33884.27|33884.27|0
1646047200000|2022-02-28 11:20:00|33888.58|33888.58|33888.58|33888.58|33888.58|33888.58|33888.58|33888.58|0
1646047280000|2022-02-28 11:21:20|33892.88|33892.88|33929.87|33929.87|33942.03|33942.03|33892.88|33892.88|0
1646047290000|2022-02-28 11:21:30|33921.25|33921.25|33921.25|33921.25|33921.25|33921.25|33921.25|33921.25|0
1646047300000|2022-02-28 11:21:40|33916.95|33916.95|33912.64|33912.64|33916.95|33916.95|33912.64|33912.64|0
1646047330000|2022-02-28 11:22:10|33904.03|33904.03|33904.03|33904.03|33904.03|33904.03|33904.03|33904.03|0
1646047340000|2022-02-28 11:22:20|33899.72|33899.72|33904.03|33904.03|33904.03|33904.03|33899.72|33899.72|0
1646047350000|2022-02-28 11:22:30|33899.72|33899.72|33899.72|33899.72|33899.72|33899.72|33899.72|33899.72|0
1646047370000|2022-02-28 11:22:50|33904.03|33904.03|33899.72|33899.72|33904.03|33904.03|33899.72|33899.72|0
1646047380000|2022-02-28 11:23:00|33904.03|33904.03|33904.03|33904.03|33904.03|33904.03|33904.03|33904.03|0
1646047400000|2022-02-28 11:23:20|33908.33|33908.33|33908.33|33908.33|33908.33|33908.33|33908.33|33908.33|0
1646047420000|2022-02-28 11:23:40|33912.64|33912.64|33912.64|33912.64|33912.64|33912.64|33912.64|33912.64|0
1646047430000|2022-02-28 11:23:50|33916.95|33916.95|33916.95|33916.95|33916.95|33916.95|33916.95|33916.95|0
1646047440000|2022-02-28 11:24:00|33923.03|33923.03|33929.11|33929.11|33929.11|33929.11|33923.03|33923.03|0
1646047450000|2022-02-28 11:24:10|33920.5|33920.5|33920.5|33920.5|33920.5|33920.5|33920.5|33920.5|0
1646047480000|2022-02-28 11:24:40|33929.11|33929.11|33920.5|33920.5|33929.11|33929.11|33920.5|33920.5|0
1646047500000|2022-02-28 11:25:00|33929.11|33929.11|33916.19|33916.19|33942.03|33942.03|33916.19|33916.19|0
1646047510000|2022-02-28 11:25:10|33920.5|33920.5|33920.5|33920.5|33920.5|33920.5|33920.5|33920.5|0
1646047520000|2022-02-28 11:25:20|33916.19|33916.19|33916.19|33916.19|33916.19|33916.19|33916.19|33916.19|0
1646047570000|2022-02-28 11:26:10|33907.58|33907.58|33907.58|33907.58|33907.58|33907.58|33907.58|33907.58|0
1646047580000|2022-02-28 11:26:20|33911.89|33911.89|33911.89|33911.89|33911.89|33911.89|33911.89|33911.89|0
1646047650000|2022-02-28 11:27:30|33915.44|33915.44|33908.61|33908.61|33917.22|33917.22|33908.61|33908.61|0
1646047660000|2022-02-28 11:27:40|33904.3|33904.3|33912.91|33912.91|33917.22|33917.22|33904.3|33904.3|0
1646047670000|2022-02-28 11:27:50|33904.3|33904.3|33904.3|33904.3|33904.3|33904.3|33904.3|33904.3|0
1646047680000|2022-02-28 11:28:00|33895.69|33895.69|33895.69|33895.69|33895.69|33895.69|33895.69|33895.69|0
1646047690000|2022-02-28 11:28:10|33899.99|33899.99|33899.99|33899.99|33899.99|33899.99|33899.99|33899.99|0
1646047740000|2022-02-28 11:29:00|33904.3|33904.3|33887.07|33887.07|33904.3|33904.3|33887.07|33887.07|0
1646047770000|2022-02-28 11:29:30|33869.85|33869.85|33870.6|33870.6|33874.15|33874.15|33869.85|33869.85|0
1646047840000|2022-02-28 11:30:40|33879.21|33879.21|33879.21|33879.21|33879.21|33879.21|33879.21|33879.21|0
1646047860000|2022-02-28 11:31:00|33883.52|33883.52|33883.52|33883.52|33887.83|33887.83|33883.52|33883.52|0
1646047870000|2022-02-28 11:31:10|33887.83|33887.83|33874.91|33874.91|33887.83|33887.83|33870.6|33870.6|0
1646047880000|2022-02-28 11:31:20|33870.6|33870.6|33880.24|33880.24|33880.24|33880.24|33870.6|33870.6|0
1646047890000|2022-02-28 11:31:30|33875.93|33875.93|33875.93|33875.93|33875.93|33875.93|33875.93|33875.93|0
1646047910000|2022-02-28 11:31:50|33871.63|33871.63|33871.63|33871.63|33871.63|33871.63|33871.63|33871.63|0
1646047950000|2022-02-28 11:32:30|33869.85|33869.85|33878.46|33878.46|33878.46|33878.46|33869.85|33869.85|0
1646047960000|2022-02-28 11:32:40|33874.15|33874.15|33874.15|33874.15|33874.15|33874.15|33874.15|33874.15|0
1646048010000|2022-02-28 11:33:30|33875.93|33875.93|33875.93|33875.93|33875.93|33875.93|33875.93|33875.93|0
1646048100000|2022-02-28 11:35:00|33880.24|33880.24|33888.85|33888.85|33888.85|33888.85|33880.24|33880.24|0
1646048130000|2022-02-28 11:35:30|33893.16|33893.16|33897.46|33897.46|33897.46|33897.46|33893.16|33893.16|0
1646048200000|2022-02-28 11:36:40|33901.77|33901.77|33906.08|33906.08|33906.08|33906.08|33901.77|33901.77|0
1646048250000|2022-02-28 11:37:30|33901.77|33901.77|33901.77|33901.77|33901.77|33901.77|33901.77|33901.77|0
1646048310000|2022-02-28 11:38:30|33906.08|33906.08|33909.63|33909.63|33909.63|33909.63|33906.08|33906.08|0
1646048330000|2022-02-28 11:38:50|33915.71|33915.71|33915.71|33915.71|33915.71|33915.71|33915.71|33915.71|0
1646048340000|2022-02-28 11:39:00|33911.41|33911.41|33911.41|33911.41|33915.71|33915.71|33911.41|33911.41|0
1646048350000|2022-02-28 11:39:10|33907.1|33907.1|33907.1|33907.1|33907.1|33907.1|33907.1|33907.1|0
1646048380000|2022-02-28 11:39:40|33908.88|33908.88|33908.88|33908.88|33908.88|33908.88|33908.88|33908.88|0
1646048410000|2022-02-28 11:40:10|33913.19|33913.19|33913.19|33913.19|33913.19|33913.19|33913.19|33913.19|0
1646048420000|2022-02-28 11:40:20|33917.49|33917.49|33917.49|33917.49|33917.49|33917.49|33917.49|33917.49|0
1646048450000|2022-02-28 11:40:50|33913.19|33913.19|33913.19|33913.19|33913.19|33913.19|33913.19|33913.19|0
1646048460000|2022-02-28 11:41:00|33911.41|33911.41|33911.41|33911.41|33911.41|33911.41|33911.41|33911.41|0
1646048500000|2022-02-28 11:41:40|33907.1|33907.1|33902.8|33902.8|33907.1|33907.1|33902.8|33902.8|0
1646048510000|2022-02-28 11:41:50|33907.1|33907.1|33907.1|33907.1|33907.1|33907.1|33907.1|33907.1|0
1646048520000|2022-02-28 11:42:00|33902.8|33902.8|33898.49|33898.49|33902.8|33902.8|33898.49|33898.49|0
1646048560000|2022-02-28 11:42:40|33889.88|33889.88|33889.88|33889.88|33889.88|33889.88|33889.88|33889.88|0
1646048570000|2022-02-28 11:42:50|33881.26|33881.26|33881.26|33881.26|33881.26|33881.26|33881.26|33881.26|0
1646048580000|2022-02-28 11:43:00|33877.71|33877.71|33877.71|33877.71|33877.71|33877.71|33877.71|33877.71|0
1646048590000|2022-02-28 11:43:10|33869.1|33869.1|33869.1|33869.1|33869.1|33869.1|33869.1|33869.1|0
1646048600000|2022-02-28 11:43:20|33873.4|33873.4|33873.4|33873.4|33873.4|33873.4|33873.4|33873.4|0
1646048610000|2022-02-28 11:43:30|33877.71|33877.71|33877.71|33877.71|33877.71|33877.71|33877.71|33877.71|0
1646048630000|2022-02-28 11:43:50|33873.4|33873.4|33869.1|33869.1|33873.4|33873.4|33869.1|33869.1|0
1646048660000|2022-02-28 11:44:20|33864.79|33864.79|33864.79|33864.79|33864.79|33864.79|33864.79|33864.79|0
1646048680000|2022-02-28 11:44:40|33869.1|33869.1|33869.1|33869.1|33869.1|33869.1|33869.1|33869.1|0
1646048700000|2022-02-28 11:45:00|33873.4|33873.4|33877.71|33877.71|33877.71|33877.71|33873.4|33873.4|0
1646048710000|2022-02-28 11:45:10|33873.4|33873.4|33865.54|33865.54|33873.4|33873.4|33865.54|33865.54|0
1646048740000|2022-02-28 11:45:40|33863.76|33863.76|33868.07|33868.07|33868.07|33868.07|33863.76|33863.76|0
1646048750000|2022-02-28 11:45:50|33863.76|33863.76|33863.76|33863.76|33863.76|33863.76|33863.76|33863.76|0
1646048760000|2022-02-28 11:46:00|33859.46|33859.46|33859.46|33859.46|33859.46|33859.46|33859.46|33859.46|0
1646048780000|2022-02-28 11:46:20|33863.76|33863.76|33857.68|33857.68|33863.76|33863.76|33857.68|33857.68|0
1646048810000|2022-02-28 11:46:50|33868.82|33868.82|33870.6|33870.6|33870.6|33870.6|33868.82|33868.82|0
1646048830000|2022-02-28 11:47:10|33866.29|33866.29|33864.52|33864.52|33866.29|33866.29|33864.52|33864.52|0
1646048860000|2022-02-28 11:47:40|33868.82|33868.82|33868.82|33868.82|33868.82|33868.82|33868.82|33868.82|0
1646048870000|2022-02-28 11:47:50|33864.52|33864.52|33864.52|33864.52|33864.52|33864.52|33864.52|33864.52|0
1646048880000|2022-02-28 11:48:00|33855.9|33855.9|33855.9|33855.9|33855.9|33855.9|33855.9|33855.9|0
1646048890000|2022-02-28 11:48:10|33860.21|33860.21|33860.21|33860.21|33860.21|33860.21|33860.21|33860.21|0
1646048900000|2022-02-28 11:48:20|33855.9|33855.9|33855.9|33855.9|33855.9|33855.9|33855.9|33855.9|0
1646048910000|2022-02-28 11:48:30|33852.35|33852.35|33852.35|33852.35|33852.35|33852.35|33852.35|33852.35|0
1646048960000|2022-02-28 11:49:20|33860.96|33860.96|33865.27|33865.27|33865.27|33865.27|33860.96|33860.96|0
1646048980000|2022-02-28 11:49:40|33861.71|33861.71|33865.27|33865.27|33865.27|33865.27|33861.71|33861.71|0
1646048990000|2022-02-28 11:49:50|33867.05|33867.05|33867.05|33867.05|33867.05|33867.05|33867.05|33867.05|0
1646049000000|2022-02-28 11:50:00|33868.82|33868.82|33879.21|33879.21|33879.21|33879.21|33868.82|33868.82|0
1646049010000|2022-02-28 11:50:10|33880.99|33880.99|33884.54|33884.54|33884.54|33884.54|33880.99|33880.99|0
1646049020000|2022-02-28 11:50:20|33888.85|33888.85|33894.93|33894.93|33894.93|33894.93|33888.85|33888.85|0
1646049030000|2022-02-28 11:50:30|33896.71|33896.71|33894.93|33894.93|33896.71|33896.71|33894.93|33894.93|0
1646049070000|2022-02-28 11:51:10|33890.63|33890.63|33899.24|33899.24|33899.24|33899.24|33890.63|33890.63|0
1646049080000|2022-02-28 11:51:20|33897.46|33897.46|33897.46|33897.46|33897.46|33897.46|33897.46|33897.46|0
1646049090000|2022-02-28 11:51:30|33893.91|33893.91|33876.68|33876.68|33893.91|33893.91|33876.68|33876.68|0
1646049100000|2022-02-28 11:51:40|33878.46|33878.46|33878.46|33878.46|33878.46|33878.46|33878.46|33878.46|0
1646049170000|2022-02-28 11:52:50|33880.24|33880.24|33880.24|33880.24|33880.24|33880.24|33880.24|33880.24|0
1646049190000|2022-02-28 11:53:10|33867.32|33867.32|33867.32|33867.32|33867.32|33867.32|33867.32|33867.32|0
1646049260000|2022-02-28 11:54:20|33865.54|33865.54|33865.54|33865.54|33865.54|33865.54|33865.54|33865.54|0
1646049290000|2022-02-28 11:54:50|33861.23|33861.23|33861.23|33861.23|33861.23|33861.23|33861.23|33861.23|0
1646049300000|2022-02-28 11:55:00|33863.01|33863.01|33863.01|33863.01|33863.01|33863.01|33863.01|33863.01|0
1646049310000|2022-02-28 11:55:10|33867.32|33867.32|33875.93|33875.93|33875.93|33875.93|33867.32|33867.32|0
1646049320000|2022-02-28 11:55:20|33880.24|33880.24|33880.24|33880.24|33880.24|33880.24|33880.24|33880.24|0
1646049350000|2022-02-28 11:55:50|33888.1|33888.1|33909.63|33909.63|33909.63|33909.63|33888.1|33888.1|0
1646049360000|2022-02-28 11:56:00|33911.41|33911.41|33911.41|33911.41|33911.41|33911.41|33911.41|33911.41|0
1646049370000|2022-02-28 11:56:10|33915.71|33915.71|33911.41|33911.41|33915.71|33915.71|33911.41|33911.41|0
1646049390000|2022-02-28 11:56:30|33909.63|33909.63|33909.63|33909.63|33909.63|33909.63|33909.63|33909.63|0
1646049440000|2022-02-28 11:57:20|33908.88|33908.88|33908.88|33908.88|33908.88|33908.88|33908.88|33908.88|0
1646049450000|2022-02-28 11:57:30|33914.96|33914.96|33919.27|33919.27|33919.27|33919.27|33914.96|33914.96|0
1646049480000|2022-02-28 11:58:00|33914.96|33914.96|33914.96|33914.96|33914.96|33914.96|33914.96|33914.96|0
1646049520000|2022-02-28 11:58:40|33907.1|33907.1|33907.1|33907.1|33907.1|33907.1|33907.1|33907.1|0
1646049530000|2022-02-28 11:58:50|33894.18|33894.18|33902.8|33902.8|33902.8|33902.8|33894.18|33894.18|0
1646049540000|2022-02-28 11:59:00|33898.49|33898.49|33898.49|33898.49|33898.49|33898.49|33898.49|33898.49|0
1646049570000|2022-02-28 11:59:30|33894.93|33894.93|33894.93|33894.93|33894.93|33894.93|33894.93|33894.93|0
1646049590000|2022-02-28 11:59:50|33890.63|33890.63|33886.32|33886.32|33890.63|33890.63|33886.32|33886.32|0
1646049600000|2022-02-28 12:00:00|33884.54|33884.54|33923.3|33923.3|33923.3|33923.3|33884.54|33884.54|0
1646049620000|2022-02-28 12:00:20|33928.63|33928.63|33932.94|33932.94|33932.94|33932.94|33928.63|33928.63|0
1646049630000|2022-02-28 12:00:30|33924.33|33924.33|33928.63|33928.63|33928.63|33928.63|33924.33|33924.33|0
1646049640000|2022-02-28 12:00:40|33924.33|33924.33|33924.33|33924.33|33924.33|33924.33|33924.33|33924.33|0
1646049650000|2022-02-28 12:00:50|33920.02|33920.02|33924.33|33924.33|33924.33|33924.33|33915.71|33915.71|0
1646049660000|2022-02-28 12:01:00|33915.71|33915.71|33915.71|33915.71|33915.71|33915.71|33915.71|33915.71|0
1646049670000|2022-02-28 12:01:10|33911.41|33911.41|33920.02|33920.02|33920.02|33920.02|33911.41|33911.41|0
1646049680000|2022-02-28 12:01:20|33916.47|33916.47|33916.47|33916.47|33916.47|33916.47|33916.47|33916.47|0
1646049710000|2022-02-28 12:01:50|33920.77|33920.77|33920.77|33920.77|33922.55|33922.55|33920.77|33920.77|0
1646049760000|2022-02-28 12:02:40|33922.55|33922.55|33922.55|33922.55|33922.55|33922.55|33922.55|33922.55|0
1646049770000|2022-02-28 12:02:50|33918.24|33918.24|33918.24|33918.24|33918.24|33918.24|33918.24|33918.24|0
1646049780000|2022-02-28 12:03:00|33926.86|33926.86|33926.86|33926.86|33926.86|33926.86|33926.86|33926.86|0
1646049790000|2022-02-28 12:03:10|33931.16|33931.16|33939.78|33939.78|33939.78|33939.78|33931.16|33931.16|0
1646049800000|2022-02-28 12:03:20|33941.55|33941.55|33943.33|33943.33|33943.33|33943.33|33941.55|33941.55|0
1646049850000|2022-02-28 12:04:10|33951.94|33951.94|33953.72|33953.72|33953.72|33953.72|33951.94|33951.94|0
1646049860000|2022-02-28 12:04:20|33951.94|33951.94|33951.94|33951.94|33951.94|33951.94|33951.94|33951.94|0
1646049870000|2022-02-28 12:04:30|33950.17|33950.17|33950.17|33950.17|33950.17|33950.17|33950.17|33950.17|0
1646049900000|2022-02-28 12:05:00|33954.47|33954.47|33954.47|33954.47|33954.47|33954.47|33954.47|33954.47|0
1646049930000|2022-02-28 12:05:30|33956.25|33956.25|33924.33|33924.33|33956.25|33956.25|33924.33|33924.33|0
1646049940000|2022-02-28 12:05:40|33922.55|33922.55|33919|33919|33922.55|33922.55|33919|33919|0
1646049970000|2022-02-28 12:06:10|33906.08|33906.08|33906.08|33906.08|33906.08|33906.08|33906.08|33906.08|0
1646049980000|2022-02-28 12:06:20|33909.63|33909.63|33909.63|33909.63|33909.63|33909.63|33909.63|33909.63|0
1646050000000|2022-02-28 12:06:40|33913.19|33913.19|33913.19|33913.19|33913.19|33913.19|33913.19|33913.19|0
1646050010000|2022-02-28 12:06:50|33921.8|33921.8|33926.11|33926.11|33926.11|33926.11|33921.8|33921.8|0
1646050020000|2022-02-28 12:07:00|33930.41|33930.41|33934.72|33934.72|33934.72|33934.72|33930.41|33930.41|0
1646050030000|2022-02-28 12:07:10|33930.41|33930.41|33930.41|33930.41|33930.41|33930.41|33930.41|33930.41|0
1646050050000|2022-02-28 12:07:30|33926.86|33926.86|33926.86|33926.86|33926.86|33926.86|33926.86|33926.86|0
1646050110000|2022-02-28 12:08:30|33931.16|33931.16|33932.94|33932.94|33936.5|33936.5|33931.16|33931.16|0
1646050120000|2022-02-28 12:08:40|33936.5|33936.5|33936.5|33936.5|33936.5|33936.5|33936.5|33936.5|0
1646050160000|2022-02-28 12:09:20|33945.11|33945.11|33945.11|33945.11|33945.11|33945.11|33945.11|33945.11|0
1646050210000|2022-02-28 12:10:10|33943.33|33943.33|33931.92|33931.92|33943.33|33943.33|33931.92|33931.92|0
1646050220000|2022-02-28 12:10:20|33933.69|33933.69|33931.16|33931.16|33933.69|33933.69|33925.08|33925.08|0
1646050230000|2022-02-28 12:10:30|33928.63|33928.63|33928.63|33928.63|33928.63|33928.63|33928.63|33928.63|0
1646050250000|2022-02-28 12:10:50|33925.08|33925.08|33925.08|33925.08|33925.08|33925.08|33925.08|33925.08|0
1646050260000|2022-02-28 12:11:00|33926.86|33926.86|33926.86|33926.86|33926.86|33926.86|33926.86|33926.86|0
1646050270000|2022-02-28 12:11:10|33935.47|33935.47|33935.47|33935.47|33935.47|33935.47|33935.47|33935.47|0
1646050280000|2022-02-28 12:11:20|33939.78|33939.78|33944.08|33944.08|33944.08|33944.08|33939.78|33939.78|0
1646050290000|2022-02-28 12:11:30|33945.86|33945.86|33947.64|33947.64|33947.64|33947.64|33945.86|33945.86|0
1646050330000|2022-02-28 12:12:10|33956.25|33956.25|33956.25|33956.25|33956.25|33956.25|33956.25|33956.25|0
1646050350000|2022-02-28 12:12:30|33951.94|33951.94|33928.63|33928.63|33951.94|33951.94|33928.63|33928.63|0
1646050380000|2022-02-28 12:13:00|33926.86|33926.86|33926.86|33926.86|33926.86|33926.86|33926.86|33926.86|0
1646050400000|2022-02-28 12:13:20|33941.55|33941.55|33941.55|33941.55|33941.55|33941.55|33941.55|33941.55|0
1646050410000|2022-02-28 12:13:30|33945.86|33945.86|33945.86|33945.86|33945.86|33945.86|33945.86|33945.86|0
1646050430000|2022-02-28 12:13:50|33950.17|33950.17|33950.17|33950.17|33950.17|33950.17|33950.17|33950.17|0
1646050440000|2022-02-28 12:14:00|33951.94|33951.94|33928.63|33928.63|33951.94|33951.94|33928.63|33928.63|0
1646050460000|2022-02-28 12:14:20|33932.94|33932.94|33935.47|33935.47|33935.47|33935.47|33931.16|33931.16|0
1646050500000|2022-02-28 12:15:00|33931.16|33931.16|33931.16|33931.16|33931.16|33931.16|33931.16|33931.16|0
1646050540000|2022-02-28 12:15:40|33945.86|33945.86|33954.47|33954.47|33954.47|33954.47|33945.86|33945.86|0
1646050570000|2022-02-28 12:16:10|33945.86|33945.86|33945.86|33945.86|33945.86|33945.86|33945.86|33945.86|0
1646050590000|2022-02-28 12:16:30|33949.41|33949.41|33949.41|33949.41|33949.41|33949.41|33949.41|33949.41|0
1646050620000|2022-02-28 12:17:00|33953.72|33953.72|33953.72|33953.72|33953.72|33953.72|33953.72|33953.72|0
1646050670000|2022-02-28 12:17:50|33962.33|33962.33|33962.33|33962.33|33962.33|33962.33|33962.33|33962.33|0
1646050680000|2022-02-28 12:18:00|33964.11|33964.11|33964.11|33964.11|33964.11|33964.11|33964.11|33964.11|0
1646050700000|2022-02-28 12:18:20|33949.41|33949.41|33953.72|33953.72|33953.72|33953.72|33949.41|33949.41|0
1646050720000|2022-02-28 12:18:40|33962.33|33962.33|33966.64|33966.64|33966.64|33966.64|33962.33|33962.33|0
1646050730000|2022-02-28 12:18:50|33970.2|33970.2|33978.81|33978.81|33978.81|33978.81|33970.2|33970.2|0
1646050740000|2022-02-28 12:19:00|33974.5|33974.5|33974.5|33974.5|33974.5|33974.5|33974.5|33974.5|0
1646050750000|2022-02-28 12:19:10|33970.2|33970.2|33970.2|33970.2|33970.2|33970.2|33970.2|33970.2|0
1646050780000|2022-02-28 12:19:40|33974.5|33974.5|33974.5|33974.5|33974.5|33974.5|33974.5|33974.5|0
1646050790000|2022-02-28 12:19:50|33978.81|33978.81|33978.81|33978.81|33978.81|33978.81|33978.81|33978.81|0
1646050820000|2022-02-28 12:20:20|33983.11|33983.11|33983.11|33983.11|33983.11|33983.11|33983.11|33983.11|0
1646050830000|2022-02-28 12:20:30|33987.42|33987.42|34000.34|34000.34|34000.34|34000.34|33987.42|33987.42|0
1646050840000|2022-02-28 12:20:40|33996.03|33996.03|34012.51|34012.51|34012.51|34012.51|33996.03|33996.03|0
1646050870000|2022-02-28 12:21:10|34025.43|34025.43|34025.43|34025.43|34025.43|34025.43|34025.43|34025.43|0
1646050880000|2022-02-28 12:21:20|34038.35|34038.35|34038.35|34038.35|34038.35|34038.35|34038.35|34038.35|0
1646050910000|2022-02-28 12:21:50|34042.65|34042.65|34038.35|34038.35|34042.65|34042.65|34038.35|34038.35|0
1646050920000|2022-02-28 12:22:00|34046.96|34046.96|34034.04|34034.04|34046.96|34046.96|34034.04|34034.04|0
1646050930000|2022-02-28 12:22:10|34038.35|34038.35|34038.35|34038.35|34038.35|34038.35|34038.35|34038.35|0
1646050980000|2022-02-28 12:23:00|34034.04|34034.04|34025.43|34025.43|34034.04|34034.04|34025.43|34025.43|0
1646050990000|2022-02-28 12:23:10|34021.12|34021.12|34024.68|34024.68|34024.68|34024.68|34021.12|34021.12|0
1646051020000|2022-02-28 12:23:40|34020.37|34020.37|34020.37|34020.37|34020.37|34020.37|34020.37|34020.37|0
1646051040000|2022-02-28 12:24:00|34011.76|34011.76|34011.76|34011.76|34011.76|34011.76|34011.76|34011.76|0
1646051050000|2022-02-28 12:24:10|34020.37|34020.37|34016.06|34016.06|34024.68|34024.68|34016.06|34016.06|0
1646051060000|2022-02-28 12:24:20|34028.98|34028.98|34028.98|34028.98|34028.98|34028.98|34028.98|34028.98|0
1646051080000|2022-02-28 12:24:40|34033.29|34033.29|34033.29|34033.29|34033.29|34033.29|34033.29|34033.29|0
1646051110000|2022-02-28 12:25:10|34037.59|34037.59|34037.59|34037.59|34037.59|34037.59|34037.59|34037.59|0
1646051130000|2022-02-28 12:25:30|34046.21|34046.21|34056.6|34056.6|34056.6|34056.6|34046.21|34046.21|0
1646051140000|2022-02-28 12:25:40|34065.21|34065.21|34065.21|34065.21|34065.21|34065.21|34065.21|34065.21|0
1646051150000|2022-02-28 12:25:50|34073.82|34073.82|34073.82|34073.82|34073.82|34073.82|34073.82|34073.82|0
1646051170000|2022-02-28 12:26:10|34084.21|34084.21|34082.44|34082.44|34084.21|34084.21|34082.44|34082.44|0
1646051200000|2022-02-28 12:26:40|34078.13|34078.13|34076.35|34076.35|34082.44|34082.44|34076.35|34076.35|0
1646051210000|2022-02-28 12:26:50|34067.74|34067.74|34067.74|34067.74|34067.74|34067.74|34067.74|34067.74|0
1646051220000|2022-02-28 12:27:00|34072.05|34072.05|34063.43|34063.43|34072.05|34072.05|34063.43|34063.43|0
1646051230000|2022-02-28 12:27:10|34061.66|34061.66|34035.82|34035.82|34061.66|34061.66|34035.82|34035.82|0
1646051240000|2022-02-28 12:27:20|34031.51|34031.51|34025.43|34025.43|34031.51|34031.51|34025.43|34025.43|0
1646051250000|2022-02-28 12:27:30|34021.87|34021.87|34021.87|34021.87|34021.87|34021.87|34021.87|34021.87|0
1646051310000|2022-02-28 12:28:30|34030.49|34030.49|34030.49|34030.49|34030.49|34030.49|34030.49|34030.49|0
1646051330000|2022-02-28 12:28:50|34026.18|34026.18|34026.18|34026.18|34026.18|34026.18|34026.18|34026.18|0
1646051340000|2022-02-28 12:29:00|34030.49|34030.49|34030.49|34030.49|34030.49|34030.49|34030.49|34030.49|0
1646051360000|2022-02-28 12:29:20|34039.1|34039.1|34040.88|34040.88|34040.88|34040.88|34039.1|34039.1|0
1646051420000|2022-02-28 12:30:20|34049.49|34049.49|34049.49|34049.49|34049.49|34049.49|34049.49|34049.49|0
1646051480000|2022-02-28 12:31:20|34045.18|34045.18|34045.18|34045.18|34045.18|34045.18|34045.18|34045.18|0
1646051490000|2022-02-28 12:31:30|34049.49|34049.49|34049.49|34049.49|34049.49|34049.49|34049.49|34049.49|0
1646051520000|2022-02-28 12:32:00|34053.8|34053.8|34053.8|34053.8|34053.8|34053.8|34053.8|34053.8|0
1646051540000|2022-02-28 12:32:20|34049.49|34049.49|34049.49|34049.49|34058.1|34058.1|34049.49|34049.49|0
1646051550000|2022-02-28 12:32:30|34047.71|34047.71|34037.32|34037.32|34047.71|34047.71|34037.32|34037.32|0
1646051580000|2022-02-28 12:33:00|34028.71|34028.71|34028.71|34028.71|34028.71|34028.71|34028.71|34028.71|0
1646051620000|2022-02-28 12:33:40|34033.02|34033.02|34045.18|34045.18|34045.18|34045.18|34033.02|34033.02|0
1646051640000|2022-02-28 12:34:00|34046.96|34046.96|34046.96|34046.96|34046.96|34046.96|34046.96|34046.96|0
1646051680000|2022-02-28 12:34:40|34042.65|34042.65|34042.65|34042.65|34042.65|34042.65|34042.65|34042.65|0
1646051690000|2022-02-28 12:34:50|34038.35|34038.35|34038.35|34038.35|34038.35|34038.35|34038.35|34038.35|0
1646051700000|2022-02-28 12:35:00|34027.96|34027.96|34023.65|34023.65|34027.96|34027.96|34023.65|34023.65|0
1646051760000|2022-02-28 12:36:00|34036.57|34036.57|34036.57|34036.57|34036.57|34036.57|34036.57|34036.57|0
1646051770000|2022-02-28 12:36:10|34040.88|34040.88|34044.43|34044.43|34048.74|34048.74|34036.57|34036.57|0
1646051780000|2022-02-28 12:36:20|34040.12|34040.12|34031.51|34031.51|34044.43|34044.43|34031.51|34031.51|0
1646051800000|2022-02-28 12:36:40|34022.9|34022.9|34022.9|34022.9|34022.9|34022.9|34022.9|34022.9|0
1646051810000|2022-02-28 12:36:50|34021.12|34021.12|34029.73|34029.73|34029.73|34029.73|34021.12|34021.12|0
1646051820000|2022-02-28 12:37:00|34025.43|34025.43|34025.43|34025.43|34025.43|34025.43|34025.43|34025.43|0
1646051870000|2022-02-28 12:37:50|34002.12|34002.12|34002.12|34002.12|34002.12|34002.12|34002.12|34002.12|0
1646051880000|2022-02-28 12:38:00|34006.42|34006.42|34006.42|34006.42|34006.42|34006.42|34006.42|34006.42|0
1646051900000|2022-02-28 12:38:20|33989.2|33989.2|33989.2|33989.2|33993.5|33993.5|33984.89|33984.89|0
1646051930000|2022-02-28 12:38:50|33984.89|33984.89|33981.34|33981.34|33984.89|33984.89|33981.34|33981.34|0
1646051940000|2022-02-28 12:39:00|33979.56|33979.56|33975.25|33975.25|33979.56|33979.56|33970.95|33970.95|0
1646051950000|2022-02-28 12:39:10|33973.48|33973.48|33975.25|33975.25|33975.25|33975.25|33973.48|33973.48|0
1646051970000|2022-02-28 12:39:30|33958.03|33958.03|33958.03|33958.03|33958.03|33958.03|33958.03|33958.03|0
1646052010000|2022-02-28 12:40:10|33962.33|33962.33|33962.33|33962.33|33962.33|33962.33|33962.33|33962.33|0
1646052020000|2022-02-28 12:40:20|33958.03|33958.03|33962.33|33962.33|33962.33|33962.33|33958.03|33958.03|0
1646052030000|2022-02-28 12:40:30|33949.41|33949.41|33949.41|33949.41|33949.41|33949.41|33949.41|33949.41|0
1646052040000|2022-02-28 12:40:40|33958.03|33958.03|33962.33|33962.33|33964.11|33964.11|33958.03|33958.03|0
1646052060000|2022-02-28 12:41:00|33964.11|33964.11|33964.11|33964.11|33964.11|33964.11|33964.11|33964.11|0
1646052070000|2022-02-28 12:41:10|33951.19|33951.19|33955.5|33955.5|33955.5|33955.5|33951.19|33951.19|0
1646052090000|2022-02-28 12:41:30|33959.8|33959.8|33964.11|33964.11|33964.11|33964.11|33959.8|33959.8|0
1646052100000|2022-02-28 12:41:40|33968.42|33968.42|33968.42|33968.42|33968.42|33968.42|33968.42|33968.42|0
1646052110000|2022-02-28 12:41:50|33964.11|33964.11|33968.42|33968.42|33968.42|33968.42|33964.11|33964.11|0
1646052120000|2022-02-28 12:42:00|33959.8|33959.8|33958.03|33958.03|33959.8|33959.8|33958.03|33958.03|0
1646052140000|2022-02-28 12:42:20|33940.8|33940.8|33939.02|33939.02|33940.8|33940.8|33939.02|33939.02|0
1646052160000|2022-02-28 12:42:40|33930.41|33930.41|33930.41|33930.41|33939.02|33939.02|33928.63|33928.63|0
1646052170000|2022-02-28 12:42:50|33928.63|33928.63|33945.11|33945.11|33949.41|33949.41|33928.63|33928.63|0
1646052180000|2022-02-28 12:43:00|33936.5|33936.5|33945.11|33945.11|33945.11|33945.11|33936.5|33936.5|0
1646052200000|2022-02-28 12:43:20|33946.89|33946.89|33946.89|33946.89|33946.89|33946.89|33946.89|33946.89|0
1646052210000|2022-02-28 12:43:30|33955.5|33955.5|33955.5|33955.5|33955.5|33955.5|33955.5|33955.5|0
1646052260000|2022-02-28 12:44:20|33959.8|33959.8|33959.8|33959.8|33959.8|33959.8|33959.8|33959.8|0
1646052270000|2022-02-28 12:44:30|33951.19|33951.19|33946.89|33946.89|33951.19|33951.19|33946.89|33946.89|0
1646052280000|2022-02-28 12:44:40|33951.19|33951.19|33951.19|33951.19|33951.19|33951.19|33951.19|33951.19|0
1646052300000|2022-02-28 12:45:00|33946.89|33946.89|33946.89|33946.89|33946.89|33946.89|33946.89|33946.89|0
1646052320000|2022-02-28 12:45:20|33948.66|33948.66|33948.66|33948.66|33948.66|33948.66|33948.66|33948.66|0
1646052330000|2022-02-28 12:45:30|33950.44|33950.44|33950.44|33950.44|33950.44|33950.44|33950.44|33950.44|0
1646052340000|2022-02-28 12:45:40|33948.66|33948.66|33944.36|33944.36|33948.66|33948.66|33944.36|33944.36|0
1646052350000|2022-02-28 12:45:50|33971.49|33971.49|33967.94|33967.94|33971.49|33971.49|33967.94|33967.94|0
1646052360000|2022-02-28 12:46:00|33963.63|33963.63|33963.63|33963.63|33967.94|33967.94|33963.63|33963.63|0
1646052370000|2022-02-28 12:46:10|33958.3|33958.3|33960.08|33960.08|33960.08|33960.08|33958.3|33958.3|0
1646052390000|2022-02-28 12:46:30|33958.3|33958.3|33958.3|33958.3|33958.3|33958.3|33958.3|33958.3|0
1646052400000|2022-02-28 12:46:40|33953.99|33953.99|33953.99|33953.99|33953.99|33953.99|33953.99|33953.99|0
1646052420000|2022-02-28 12:47:00|33949.69|33949.69|33949.69|33949.69|33949.69|33949.69|33949.69|33949.69|0
1646052430000|2022-02-28 12:47:10|33953.99|33953.99|33955.77|33955.77|33955.77|33955.77|33953.99|33953.99|0
1646052440000|2022-02-28 12:47:20|33951.46|33951.46|33951.46|33951.46|33951.46|33951.46|33951.46|33951.46|0
1646052450000|2022-02-28 12:47:30|33955.77|33955.77|33955.77|33955.77|33955.77|33955.77|33955.77|33955.77|0
1646052460000|2022-02-28 12:47:40|33960.08|33960.08|33964.38|33964.38|33964.38|33964.38|33960.08|33960.08|0
1646052470000|2022-02-28 12:47:50|33967.94|33967.94|33967.94|33967.94|33967.94|33967.94|33967.94|33967.94|0
1646052480000|2022-02-28 12:48:00|33966.16|33966.16|33966.16|33966.16|33966.16|33966.16|33966.16|33966.16|0
1646052490000|2022-02-28 12:48:10|33961.86|33961.86|33957.55|33957.55|33961.86|33961.86|33957.55|33957.55|0
1646052530000|2022-02-28 12:48:50|33955.77|33955.77|33955.77|33955.77|33955.77|33955.77|33955.77|33955.77|0
1646052540000|2022-02-28 12:49:00|33960.08|33960.08|33960.08|33960.08|33960.08|33960.08|33960.08|33960.08|0
1646052600000|2022-02-28 12:50:00|33958.3|33958.3|33958.3|33958.3|33958.3|33958.3|33958.3|33958.3|0
1646052620000|2022-02-28 12:50:20|33966.16|33966.16|33966.16|33966.16|33966.16|33966.16|33966.16|33966.16|0
1646052630000|2022-02-28 12:50:30|33961.86|33961.86|33967.94|33967.94|33975.05|33975.05|33961.86|33961.86|0
1646052660000|2022-02-28 12:51:00|33972.25|33972.25|33972.25|33972.25|33972.25|33972.25|33972.25|33972.25|0
1646052680000|2022-02-28 12:51:20|33970.47|33970.47|33960.08|33960.08|33970.47|33970.47|33960.08|33960.08|0
1646052690000|2022-02-28 12:51:30|33951.46|33951.46|33951.46|33951.46|33951.46|33951.46|33951.46|33951.46|0
1646052710000|2022-02-28 12:51:50|33955.77|33955.77|33955.77|33955.77|33955.77|33955.77|33955.77|33955.77|0
1646052740000|2022-02-28 12:52:20|33951.46|33951.46|33951.46|33951.46|33951.46|33951.46|33951.46|33951.46|0
1646052800000|2022-02-28 12:53:20|33960.08|33960.08|33991.25|33991.25|33991.25|33991.25|33960.08|33960.08|0
1646052810000|2022-02-28 12:53:30|33987.69|33987.69|33985.92|33985.92|33987.69|33987.69|33985.92|33985.92|0
1646052820000|2022-02-28 12:53:40|33987.69|33987.69|33979.08|33979.08|33987.69|33987.69|33979.08|33979.08|0
1646052850000|2022-02-28 12:54:10|33974.77|33974.77|33979.08|33979.08|33979.08|33979.08|33974.77|33974.77|0
1646052860000|2022-02-28 12:54:20|33983.39|33983.39|33983.39|33983.39|33983.39|33983.39|33983.39|33983.39|0
1646052880000|2022-02-28 12:54:40|33987.69|33987.69|33987.69|33987.69|33987.69|33987.69|33987.69|33987.69|0
1646052890000|2022-02-28 12:54:50|34000.61|34000.61|34000.61|34000.61|34004.92|34004.92|34000.61|34000.61|0
1646052920000|2022-02-28 12:55:20|33992|33992|33996.31|33996.31|33996.31|33996.31|33992|33992|0
1646052930000|2022-02-28 12:55:30|33992|33992|33992|33992|33992|33992|33992|33992|0
1646052980000|2022-02-28 12:56:20|33987.69|33987.69|33987.69|33987.69|33987.69|33987.69|33987.69|33987.69|0
1646053010000|2022-02-28 12:56:50|33992|33992|33988.45|33988.45|33992|33992|33988.45|33988.45|0
1646053040000|2022-02-28 12:57:20|33984.14|33984.14|33984.14|33984.14|33984.14|33984.14|33984.14|33984.14|0
1646053060000|2022-02-28 12:57:40|33979.83|33979.83|33979.83|33979.83|33979.83|33979.83|33979.83|33979.83|0
1646053090000|2022-02-28 12:58:10|33984.14|33984.14|33984.14|33984.14|33984.14|33984.14|33984.14|33984.14|0
1646053110000|2022-02-28 12:58:30|33979.83|33979.83|33975.53|33975.53|33979.83|33979.83|33975.53|33975.53|0
1646053140000|2022-02-28 12:59:00|33973.75|33973.75|33946.13|33946.13|33973.75|33973.75|33946.13|33946.13|0
1646053150000|2022-02-28 12:59:10|33937.52|33937.52|33941.83|33941.83|33941.83|33941.83|33933.21|33933.21|0
1646053160000|2022-02-28 12:59:20|33936.5|33936.5|33926.11|33926.11|33936.5|33936.5|33917.49|33917.49|0
1646053170000|2022-02-28 12:59:30|33934.72|33934.72|33943.33|33943.33|33943.33|33943.33|33934.72|33934.72|0
1646053200000|2022-02-28 13:00:00|33921.8|33921.8|33921.8|33921.8|33921.8|33921.8|33921.8|33921.8|0
1646053210000|2022-02-28 13:00:10|33918.24|33918.24|33899.24|33899.24|33918.24|33918.24|33899.24|33899.24|0
1646053220000|2022-02-28 13:00:20|33903.55|33903.55|33903.55|33903.55|33907.85|33907.85|33903.55|33903.55|0
1646053230000|2022-02-28 13:00:30|33899.24|33899.24|33899.24|33899.24|33899.24|33899.24|33899.24|33899.24|0
1646053250000|2022-02-28 13:00:50|33912.16|33912.16|33907.85|33907.85|33912.16|33912.16|33907.85|33907.85|0
1646053270000|2022-02-28 13:01:10|33911.41|33911.41|33895.96|33895.96|33911.41|33911.41|33889.88|33889.88|0
1646053280000|2022-02-28 13:01:20|33891.65|33891.65|33900.27|33900.27|33900.27|33900.27|33891.65|33891.65|0
1646053290000|2022-02-28 13:01:30|33895.96|33895.96|33891.65|33891.65|33895.96|33895.96|33891.65|33891.65|0
1646053310000|2022-02-28 13:01:50|33883.04|33883.04|33878.73|33878.73|33883.04|33883.04|33878.73|33878.73|0
1646053350000|2022-02-28 13:02:30|33874.43|33874.43|33874.43|33874.43|33874.43|33874.43|33874.43|33874.43|0
1646053360000|2022-02-28 13:02:40|33878.73|33878.73|33878.73|33878.73|33878.73|33878.73|33878.73|33878.73|0
1646053370000|2022-02-28 13:02:50|33883.04|33883.04|33883.04|33883.04|33883.04|33883.04|33883.04|33883.04|0
1646053430000|2022-02-28 13:03:50|33895.96|33895.96|33895.96|33895.96|33895.96|33895.96|33895.96|33895.96|0
1646053460000|2022-02-28 13:04:20|33908.88|33908.88|33908.88|33908.88|33908.88|33908.88|33908.88|33908.88|0
1646053500000|2022-02-28 13:05:00|33900.27|33900.27|33900.27|33900.27|33900.27|33900.27|33900.27|33900.27|0
1646053510000|2022-02-28 13:05:10|33891.65|33891.65|33891.65|33891.65|33891.65|33891.65|33891.65|33891.65|0
1646053520000|2022-02-28 13:05:20|33885.57|33885.57|33881.26|33881.26|33885.57|33885.57|33881.26|33881.26|0
1646053530000|2022-02-28 13:05:30|33883.04|33883.04|33883.04|33883.04|33883.04|33883.04|33883.04|33883.04|0
1646053600000|2022-02-28 13:06:40|33861.51|33861.51|33861.51|33861.51|33861.51|33861.51|33861.51|33861.51|0
1646053620000|2022-02-28 13:07:00|33857.2|33857.2|33857.2|33857.2|33857.2|33857.2|33857.2|33857.2|0
1646053630000|2022-02-28 13:07:10|33855.42|33855.42|33864.04|33864.04|33864.04|33864.04|33851.12|33851.12|0
1646053640000|2022-02-28 13:07:20|33859.73|33859.73|33859.73|33859.73|33859.73|33859.73|33859.73|33859.73|0
1646053660000|2022-02-28 13:07:40|33864.04|33864.04|33868.34|33868.34|33868.34|33868.34|33864.04|33864.04|0
1646053680000|2022-02-28 13:08:00|33881.26|33881.26|33885.57|33885.57|33889.88|33889.88|33881.26|33881.26|0
1646053690000|2022-02-28 13:08:10|33894.18|33894.18|33894.18|33894.18|33894.18|33894.18|33894.18|33894.18|0
1646053720000|2022-02-28 13:08:40|33885.57|33885.57|33885.57|33885.57|33885.57|33885.57|33885.57|33885.57|0
1646053740000|2022-02-28 13:09:00|33876.96|33876.96|33876.96|33876.96|33876.96|33876.96|33876.96|33876.96|0
1646053750000|2022-02-28 13:09:10|33881.26|33881.26|33881.26|33881.26|33881.26|33881.26|33881.26|33881.26|0
1646053810000|2022-02-28 13:10:10|33876.96|33876.96|33867.32|33867.32|33876.96|33876.96|33867.32|33867.32|0
1646053820000|2022-02-28 13:10:20|33863.01|33863.01|33861.23|33861.23|33863.01|33863.01|33861.23|33861.23|0
1646053830000|2022-02-28 13:10:30|33865.54|33865.54|33865.54|33865.54|33865.54|33865.54|33865.54|33865.54|0
1646053840000|2022-02-28 13:10:40|33869.85|33869.85|33869.85|33869.85|33869.85|33869.85|33869.85|33869.85|0
1646053900000|2022-02-28 13:11:40|33875.93|33875.93|33875.93|33875.93|33875.93|33875.93|33875.93|33875.93|0
1646053930000|2022-02-28 13:12:10|33867.32|33867.32|33867.32|33867.32|33867.32|33867.32|33867.32|33867.32|0
1646053940000|2022-02-28 13:12:20|33863.01|33863.01|33863.01|33863.01|33863.01|33863.01|33863.01|33863.01|0
1646053980000|2022-02-28 13:13:00|33867.32|33867.32|33867.32|33867.32|33867.32|33867.32|33867.32|33867.32|0
1646054020000|2022-02-28 13:13:40|33859.46|33859.46|33853.37|33853.37|33859.46|33859.46|33853.37|33853.37|0
1646054040000|2022-02-28 13:14:00|33857.68|33857.68|33857.68|33857.68|33857.68|33857.68|33857.68|33857.68|0
1646054050000|2022-02-28 13:14:10|33861.99|33861.99|33866.29|33866.29|33866.29|33866.29|33861.99|33861.99|0
1646054090000|2022-02-28 13:14:50|33851.6|33851.6|33845.51|33845.51|33851.6|33851.6|33845.51|33845.51|0
1646054100000|2022-02-28 13:15:00|33832.59|33832.59|33841.21|33841.21|33841.21|33841.21|33832.59|33832.59|0
1646054110000|2022-02-28 13:15:10|33845.51|33845.51|33847.29|33847.29|33847.29|33847.29|33845.51|33845.51|0
1646054120000|2022-02-28 13:15:20|33849.07|33849.07|33849.07|33849.07|33849.07|33849.07|33849.07|33849.07|0
1646054160000|2022-02-28 13:16:00|33842.98|33842.98|33847.29|33847.29|33847.29|33847.29|33842.98|33842.98|0
1646054170000|2022-02-28 13:16:10|33850.84|33850.84|33855.15|33855.15|33855.15|33855.15|33850.84|33850.84|0
1646054180000|2022-02-28 13:16:20|33856.93|33856.93|33869.1|33869.1|33873.4|33873.4|33856.93|33856.93|0
1646054190000|2022-02-28 13:16:30|33856.18|33856.18|33849.34|33849.34|33856.18|33856.18|33847.56|33847.56|0
1646054230000|2022-02-28 13:17:10|33840.73|33840.73|33821.72|33821.72|33840.73|33840.73|33821.72|33821.72|0
1646054240000|2022-02-28 13:17:20|33826.03|33826.03|33834.64|33834.64|33834.64|33834.64|33824.25|33824.25|0
1646054260000|2022-02-28 13:17:40|33830.34|33830.34|33830.34|33830.34|33834.64|33834.64|33830.34|33830.34|0
1646054290000|2022-02-28 13:18:10|33826.78|33826.78|33826.78|33826.78|33826.78|33826.78|33826.78|33826.78|0
1646054310000|2022-02-28 13:18:30|33809.56|33809.56|33809.56|33809.56|33809.56|33809.56|33809.56|33809.56|0
1646054340000|2022-02-28 13:19:00|33805.25|33805.25|33796.64|33796.64|33805.25|33805.25|33796.64|33796.64|0
1646054380000|2022-02-28 13:19:40|33793.08|33793.08|33793.08|33793.08|33793.08|33793.08|33793.08|33793.08|0
1646054400000|2022-02-28 13:20:00|33788.78|33788.78|33793.08|33793.08|33793.08|33793.08|33788.78|33788.78|0
1646054420000|2022-02-28 13:20:20|33791.31|33791.31|33791.31|33791.31|33791.31|33791.31|33791.31|33791.31|0
1646054430000|2022-02-28 13:20:30|33787|33787|33787|33787|33787|33787|33787|33787|0
1646054450000|2022-02-28 13:20:50|33774.08|33774.08|33774.08|33774.08|33774.08|33774.08|33774.08|33774.08|0
1646054460000|2022-02-28 13:21:00|33778.39|33778.39|33778.39|33778.39|33778.39|33778.39|33778.39|33778.39|0
1646054480000|2022-02-28 13:21:20|33782.69|33782.69|33774.08|33774.08|33782.69|33782.69|33769.77|33769.77|0
1646054500000|2022-02-28 13:21:40|33769.77|33769.77|33769.77|33769.77|33769.77|33769.77|33769.77|33769.77|0
1646054520000|2022-02-28 13:22:00|33771.55|33771.55|33771.55|33771.55|33771.55|33771.55|33771.55|33771.55|0
1646054530000|2022-02-28 13:22:10|33775.86|33775.86|33775.86|33775.86|33775.86|33775.86|33775.86|33775.86|0
1646054550000|2022-02-28 13:22:30|33771.55|33771.55|33771.55|33771.55|33771.55|33771.55|33771.55|33771.55|0
1646054570000|2022-02-28 13:22:50|33769.77|33769.77|33769.77|33769.77|33769.77|33769.77|33769.77|33769.77|0
1646054580000|2022-02-28 13:23:00|33765.47|33765.47|33761.16|33761.16|33765.47|33765.47|33761.16|33761.16|0
1646054590000|2022-02-28 13:23:10|33765.47|33765.47|33765.47|33765.47|33765.47|33765.47|33765.47|33765.47|0
1646054620000|2022-02-28 13:23:40|33761.16|33761.16|33745.71|33745.71|33761.16|33761.16|33743.93|33743.93|0
1646054650000|2022-02-28 13:24:10|33741.41|33741.41|33741.41|33741.41|33741.41|33741.41|33741.41|33741.41|0
1646054660000|2022-02-28 13:24:20|33745.71|33745.71|33745.71|33745.71|33745.71|33745.71|33745.71|33745.71|0
1646054670000|2022-02-28 13:24:30|33741.41|33741.41|33737.1|33737.1|33745.71|33745.71|33737.1|33737.1|0
1646054700000|2022-02-28 13:25:00|33741.41|33741.41|33741.41|33741.41|33741.41|33741.41|33741.41|33741.41|0
1646054730000|2022-02-28 13:25:30|33745.71|33745.71|33745.71|33745.71|33745.71|33745.71|33745.71|33745.71|0
1646054740000|2022-02-28 13:25:40|33743.93|33743.93|33743.93|33743.93|33743.93|33743.93|33743.93|33743.93|0
1646054760000|2022-02-28 13:26:00|33739.63|33739.63|33755.08|33755.08|33755.08|33755.08|33739.63|33739.63|0
1646054790000|2022-02-28 13:26:30|33753.3|33753.3|33754.05|33754.05|33754.05|33754.05|33749.75|33749.75|0
1646054830000|2022-02-28 13:27:10|33758.36|33758.36|33758.36|33758.36|33758.36|33758.36|33758.36|33758.36|0
1646054840000|2022-02-28 13:27:20|33754.05|33754.05|33754.05|33754.05|33754.05|33754.05|33754.05|33754.05|0
1646054850000|2022-02-28 13:27:30|33758.36|33758.36|33761.91|33761.91|33761.91|33761.91|33758.36|33758.36|0
1646054860000|2022-02-28 13:27:40|33770.53|33770.53|33766.22|33766.22|33770.53|33770.53|33766.22|33766.22|0
1646054980000|2022-02-28 13:29:40|33769.77|33769.77|33791.31|33791.31|33791.31|33791.31|33769.77|33769.77|0
1646055000000|2022-02-28 13:30:00|33782.69|33782.69|33778.39|33778.39|33782.69|33782.69|33778.39|33778.39|0
1646055030000|2022-02-28 13:30:30|33782.69|33782.69|33782.69|33782.69|33782.69|33782.69|33782.69|33782.69|0
1646055040000|2022-02-28 13:30:40|33769.77|33769.77|33769.77|33769.77|33769.77|33769.77|33769.77|33769.77|0
1646055060000|2022-02-28 13:31:00|33771.55|33771.55|33778.39|33778.39|33778.39|33778.39|33765.47|33765.47|0
1646055090000|2022-02-28 13:31:30|33763.69|33763.69|33763.69|33763.69|33763.69|33763.69|33763.69|33763.69|0
1646055100000|2022-02-28 13:31:40|33772.3|33772.3|33776.61|33776.61|33776.61|33776.61|33772.3|33772.3|0
1646055140000|2022-02-28 13:32:20|33772.3|33772.3|33772.3|33772.3|33772.3|33772.3|33772.3|33772.3|0
1646055150000|2022-02-28 13:32:30|33770.53|33770.53|33770.53|33770.53|33770.53|33770.53|33770.53|33770.53|0
1646055160000|2022-02-28 13:32:40|33766.22|33766.22|33766.22|33766.22|33766.22|33766.22|33766.22|33766.22|0
1646055170000|2022-02-28 13:32:50|33770.53|33770.53|33770.53|33770.53|33770.53|33770.53|33770.53|33770.53|0
1646055200000|2022-02-28 13:33:20|33783.45|33783.45|33783.45|33783.45|33783.45|33783.45|33783.45|33783.45|0
1646055220000|2022-02-28 13:33:40|33787.75|33787.75|33799.92|33799.92|33799.92|33799.92|33787.75|33787.75|0
1646055240000|2022-02-28 13:34:00|33804.23|33804.23|33804.23|33804.23|33804.23|33804.23|33804.23|33804.23|0
1646055250000|2022-02-28 13:34:10|33799.92|33799.92|33792.06|33792.06|33799.92|33799.92|33792.06|33792.06|0
1646055260000|2022-02-28 13:34:20|33787.75|33787.75|33787.75|33787.75|33787.75|33787.75|33787.75|33787.75|0
1646055270000|2022-02-28 13:34:30|33792.06|33792.06|33792.06|33792.06|33792.06|33792.06|33792.06|33792.06|0
1646055280000|2022-02-28 13:34:40|33800.67|33800.67|33796.36|33796.36|33800.67|33800.67|33792.06|33792.06|0
1646055310000|2022-02-28 13:35:10|33794.59|33794.59|33790.28|33790.28|33794.59|33794.59|33790.28|33790.28|0
1646055320000|2022-02-28 13:35:20|33785.97|33785.97|33783.45|33783.45|33785.97|33785.97|33781.67|33781.67|0
1646055350000|2022-02-28 13:35:50|33792.06|33792.06|33787.75|33787.75|33792.06|33792.06|33787.75|33787.75|0
1646055360000|2022-02-28 13:36:00|33792.06|33792.06|33792.06|33792.06|33796.36|33796.36|33792.06|33792.06|0
1646055420000|2022-02-28 13:37:00|33787.75|33787.75|33779.14|33779.14|33787.75|33787.75|33761.91|33761.91|0
1646055430000|2022-02-28 13:37:10|33774.83|33774.83|33774.83|33774.83|33774.83|33774.83|33774.83|33774.83|0
1646055450000|2022-02-28 13:37:30|33773.06|33773.06|33773.06|33773.06|33773.06|33773.06|33773.06|33773.06|0
1646055470000|2022-02-28 13:37:50|33760.14|33760.14|33760.14|33760.14|33760.14|33760.14|33760.14|33760.14|0
1646055480000|2022-02-28 13:38:00|33764.44|33764.44|33768.75|33768.75|33768.75|33768.75|33764.44|33764.44|0
1646055490000|2022-02-28 13:38:10|33764.44|33764.44|33764.44|33764.44|33764.44|33764.44|33764.44|33764.44|0
1646055510000|2022-02-28 13:38:30|33768.75|33768.75|33768.75|33768.75|33768.75|33768.75|33768.75|33768.75|0
1646055530000|2022-02-28 13:38:50|33760.14|33760.14|33768.75|33768.75|33768.75|33768.75|33760.14|33760.14|0
1646055550000|2022-02-28 13:39:10|33766.97|33766.97|33756.58|33756.58|33766.97|33766.97|33756.58|33756.58|0
1646055570000|2022-02-28 13:39:30|33760.89|33760.89|33760.89|33760.89|33760.89|33760.89|33760.89|33760.89|0
1646055600000|2022-02-28 13:40:00|33756.58|33756.58|33752.27|33752.27|33760.89|33760.89|33747.97|33747.97|0
1646055610000|2022-02-28 13:40:10|33756.58|33756.58|33741.88|33741.88|33756.58|33756.58|33741.88|33741.88|0
1646055620000|2022-02-28 13:40:20|33733.27|33733.27|33733.27|33733.27|33733.27|33733.27|33733.27|33733.27|0
1646055630000|2022-02-28 13:40:30|33746.19|33746.19|33746.19|33746.19|33754.8|33754.8|33746.19|33746.19|0
1646055660000|2022-02-28 13:41:00|33741.88|33741.88|33750.5|33750.5|33750.5|33750.5|33741.88|33741.88|0
1646055670000|2022-02-28 13:41:10|33741.88|33741.88|33741.88|33741.88|33741.88|33741.88|33741.88|33741.88|0
1646055680000|2022-02-28 13:41:20|33746.19|33746.19|33746.19|33746.19|33746.19|33746.19|33746.19|33746.19|0
1646055700000|2022-02-28 13:41:40|33737.58|33737.58|33737.58|33737.58|33737.58|33737.58|33737.58|33737.58|0
1646055720000|2022-02-28 13:42:00|33739.36|33739.36|33746.19|33746.19|33747.97|33747.97|33739.36|33739.36|0
1646055750000|2022-02-28 13:42:30|33754.8|33754.8|33759.11|33759.11|33759.11|33759.11|33754.8|33754.8|0
1646055770000|2022-02-28 13:42:50|33750.5|33750.5|33738.33|33738.33|33750.5|33750.5|33738.33|33738.33|0
1646055780000|2022-02-28 13:43:00|33736.55|33736.55|33736.55|33736.55|33736.55|33736.55|33736.55|33736.55|0
1646055830000|2022-02-28 13:43:50|33740.86|33740.86|33746.94|33746.94|33746.94|33746.94|33740.86|33740.86|0
1646055840000|2022-02-28 13:44:00|33738.33|33738.33|33738.33|33738.33|33738.33|33738.33|33738.33|33738.33|0
1646055860000|2022-02-28 13:44:20|33736.55|33736.55|33727.94|33727.94|33736.55|33736.55|33727.94|33727.94|0
1646055870000|2022-02-28 13:44:30|33719.33|33719.33|33719.33|33719.33|33719.33|33719.33|33719.33|33719.33|0
1646055900000|2022-02-28 13:45:00|33722.88|33722.88|33718.58|33718.58|33722.88|33722.88|33718.58|33718.58|0
1646055910000|2022-02-28 13:45:10|33714.27|33714.27|33714.27|33714.27|33714.27|33714.27|33714.27|33714.27|0
1646055930000|2022-02-28 13:45:30|33722.88|33722.88|33714.27|33714.27|33722.88|33722.88|33714.27|33714.27|0
1646055940000|2022-02-28 13:45:40|33718.58|33718.58|33722.88|33722.88|33722.88|33722.88|33718.58|33718.58|0
1646055960000|2022-02-28 13:46:00|33724.66|33724.66|33724.66|33724.66|33724.66|33724.66|33724.66|33724.66|0
1646055970000|2022-02-28 13:46:10|33722.88|33722.88|33722.88|33722.88|33722.88|33722.88|33722.88|33722.88|0
1646055980000|2022-02-28 13:46:20|33727.19|33727.19|33727.19|33727.19|33727.19|33727.19|33727.19|33727.19|0
1646055990000|2022-02-28 13:46:30|33722.88|33722.88|33714.27|33714.27|33722.88|33722.88|33714.27|33714.27|0
1646056000000|2022-02-28 13:46:40|33712.49|33712.49|33712.49|33712.49|33712.49|33712.49|33712.49|33712.49|0
1646056010000|2022-02-28 13:46:50|33695.27|33695.27|33693.49|33693.49|33695.27|33695.27|33693.49|33693.49|0
1646056020000|2022-02-28 13:47:00|33695.27|33695.27|33703.88|33703.88|33703.88|33703.88|33695.27|33695.27|0
1646056040000|2022-02-28 13:47:20|33716.8|33716.8|33708.18|33708.18|33716.8|33716.8|33708.18|33708.18|0
1646056080000|2022-02-28 13:48:00|33714.27|33714.27|33714.27|33714.27|33714.27|33714.27|33714.27|33714.27|0
1646056090000|2022-02-28 13:48:10|33709.96|33709.96|33709.96|33709.96|33714.27|33714.27|33709.96|33709.96|0
1646056100000|2022-02-28 13:48:20|33718.58|33718.58|33724.66|33724.66|33724.66|33724.66|33718.58|33718.58|0
1646056110000|2022-02-28 13:48:30|33728.97|33728.97|33728.97|33728.97|33728.97|33728.97|33728.97|33728.97|0
1646056130000|2022-02-28 13:48:50|33730.74|33730.74|33730.74|33730.74|33730.74|33730.74|33730.74|33730.74|0
1646056140000|2022-02-28 13:49:00|33722.13|33722.13|33722.13|33722.13|33722.13|33722.13|33722.13|33722.13|0
1646056180000|2022-02-28 13:49:40|33704.9|33704.9|33704.9|33704.9|33704.9|33704.9|33704.9|33704.9|0
1646056190000|2022-02-28 13:49:50|33703.13|33703.13|33703.13|33703.13|33703.13|33703.13|33703.13|33703.13|0
1646056200000|2022-02-28 13:50:00|33685.9|33685.9|33685.9|33685.9|33685.9|33685.9|33685.9|33685.9|0
1646056210000|2022-02-28 13:50:10|33690.21|33690.21|33690.21|33690.21|33690.21|33690.21|33690.21|33690.21|0
1646056220000|2022-02-28 13:50:20|33694.51|33694.51|33694.51|33694.51|33694.51|33694.51|33694.51|33694.51|0
1646056240000|2022-02-28 13:50:40|33698.82|33698.82|33698.82|33698.82|33698.82|33698.82|33698.82|33698.82|0
1646056260000|2022-02-28 13:51:00|33694.51|33694.51|33696.29|33696.29|33696.29|33696.29|33694.51|33694.51|0
1646056270000|2022-02-28 13:51:10|33700.6|33700.6|33700.6|33700.6|33700.6|33700.6|33700.6|33700.6|0
1646056280000|2022-02-28 13:51:20|33704.9|33704.9|33691.98|33691.98|33704.9|33704.9|33691.98|33691.98|0
1646056290000|2022-02-28 13:51:30|33683.37|33683.37|33683.37|33683.37|33683.37|33683.37|33683.37|33683.37|0
1646056300000|2022-02-28 13:51:40|33687.68|33687.68|33696.29|33696.29|33696.29|33696.29|33687.68|33687.68|0
1646056320000|2022-02-28 13:52:00|33700.6|33700.6|33700.6|33700.6|33700.6|33700.6|33700.6|33700.6|0
1646056350000|2022-02-28 13:52:30|33691.98|33691.98|33687.68|33687.68|33691.98|33691.98|33666.15|33666.15|0
1646056360000|2022-02-28 13:52:40|33691.23|33691.23|33695.54|33695.54|33695.54|33695.54|33691.23|33691.23|0
1646056370000|2022-02-28 13:52:50|33699.85|33699.85|33701.62|33701.62|33701.62|33701.62|33699.85|33699.85|0
1646056400000|2022-02-28 13:53:20|33697.32|33697.32|33693.01|33693.01|33697.32|33697.32|33693.01|33693.01|0
1646056410000|2022-02-28 13:53:30|33688.7|33688.7|33688.7|33688.7|33688.7|33688.7|33688.7|33688.7|0
1646056430000|2022-02-28 13:53:50|33697.32|33697.32|33695.54|33695.54|33697.32|33697.32|33695.54|33695.54|0
1646056470000|2022-02-28 13:54:30|33699.85|33699.85|33699.85|33699.85|33699.85|33699.85|33699.85|33699.85|0
1646056480000|2022-02-28 13:54:40|33704.15|33704.15|33704.15|33704.15|33704.15|33704.15|33704.15|33704.15|0
1646056500000|2022-02-28 13:55:00|33708.46|33708.46|33708.46|33708.46|33708.46|33708.46|33708.46|33708.46|0
1646056510000|2022-02-28 13:55:10|33710.24|33710.24|33710.24|33710.24|33710.24|33710.24|33710.24|33710.24|0
1646056520000|2022-02-28 13:55:20|33714.54|33714.54|33731.77|33731.77|33731.77|33731.77|33714.54|33714.54|0
1646056560000|2022-02-28 13:56:00|33733.54|33733.54|33733.54|33733.54|33733.54|33733.54|33733.54|33733.54|0
1646056590000|2022-02-28 13:56:30|33731.77|33731.77|33723.15|33723.15|33731.77|33731.77|33723.15|33723.15|0
1646056600000|2022-02-28 13:56:40|33714.54|33714.54|33714.54|33714.54|33714.54|33714.54|33714.54|33714.54|0
1646056650000|2022-02-28 13:57:30|33710.24|33710.24|33710.24|33710.24|33710.24|33710.24|33710.24|33710.24|0
1646056660000|2022-02-28 13:57:40|33718.85|33718.85|33731.77|33731.77|33731.77|33731.77|33718.85|33718.85|0
1646056670000|2022-02-28 13:57:50|33723.15|33723.15|33723.15|33723.15|33723.15|33723.15|33723.15|33723.15|0
1646056710000|2022-02-28 13:58:30|33731.77|33731.77|33740.38|33740.38|33740.38|33740.38|33731.77|33731.77|0
1646056720000|2022-02-28 13:58:40|33727.46|33727.46|33727.46|33727.46|33727.46|33727.46|33718.85|33718.85|0
1646056790000|2022-02-28 13:59:50|33731.77|33731.77|33733.54|33733.54|33733.54|33733.54|33731.77|33731.77|0
1646056820000|2022-02-28 14:00:20|33735.32|33735.32|33741.41|33741.41|33741.41|33741.41|33735.32|33735.32|0
1646056830000|2022-02-28 14:00:30|33743.18|33743.18|33740.65|33740.65|33749.27|33749.27|33740.65|33740.65|0
1646056840000|2022-02-28 14:00:40|33732.04|33732.04|33732.04|33732.04|33732.04|33732.04|33732.04|33732.04|0
1646056890000|2022-02-28 14:01:30|33727.73|33727.73|33735.59|33735.59|33735.59|33735.59|33727.73|33727.73|0
1646056910000|2022-02-28 14:01:50|33737.37|33737.37|33737.37|33737.37|33737.37|33737.37|33737.37|33737.37|0
1646056940000|2022-02-28 14:02:20|33740.93|33740.93|33740.93|33740.93|33740.93|33740.93|33740.93|33740.93|0
1646056950000|2022-02-28 14:02:30|33745.23|33745.23|33745.23|33745.23|33745.23|33745.23|33745.23|33745.23|0
1646056970000|2022-02-28 14:02:50|33740.93|33740.93|33740.93|33740.93|33740.93|33740.93|33740.93|33740.93|0
1646057020000|2022-02-28 14:03:40|33742.7|33742.7|33742.7|33742.7|33742.7|33742.7|33742.7|33742.7|0
1646057040000|2022-02-28 14:04:00|33744.48|33744.48|33744.48|33744.48|33744.48|33744.48|33744.48|33744.48|0
1646057050000|2022-02-28 14:04:10|33740.17|33740.17|33732.31|33732.31|33740.17|33740.17|33732.31|33732.31|0
1646057070000|2022-02-28 14:04:30|33728.01|33728.01|33725.48|33725.48|33728.01|33728.01|33721.92|33721.92|0
1646057090000|2022-02-28 14:04:50|33712.56|33712.56|33712.56|33712.56|33712.56|33712.56|33712.56|33712.56|0
1646057100000|2022-02-28 14:05:00|33716.86|33716.86|33729.78|33729.78|33729.78|33729.78|33716.86|33716.86|0
1646057120000|2022-02-28 14:05:20|33733.34|33733.34|33735.12|33735.12|33735.12|33735.12|33733.34|33733.34|0
1646057130000|2022-02-28 14:05:30|33739.42|33739.42|33756.65|33756.65|33756.65|33756.65|33739.42|33739.42|0
1646057140000|2022-02-28 14:05:40|33760.2|33760.2|33760.2|33760.2|33760.2|33760.2|33760.2|33760.2|0
1646057150000|2022-02-28 14:05:50|33764.51|33764.51|33766.29|33766.29|33766.29|33766.29|33764.51|33764.51|0
1646057160000|2022-02-28 14:06:00|33774.9|33774.9|33774.9|33774.9|33774.9|33774.9|33774.9|33774.9|0
1646057180000|2022-02-28 14:06:20|33773.12|33773.12|33774.9|33774.9|33774.9|33774.9|33773.12|33773.12|0
1646057190000|2022-02-28 14:06:30|33770.59|33770.59|33766.29|33766.29|33770.59|33770.59|33766.29|33766.29|0
1646057200000|2022-02-28 14:06:40|33770.59|33770.59|33770.59|33770.59|33770.59|33770.59|33770.59|33770.59|0
1646057220000|2022-02-28 14:07:00|33766.29|33766.29|33774.9|33774.9|33774.9|33774.9|33766.29|33766.29|0
1646057230000|2022-02-28 14:07:10|33771.34|33771.34|33771.34|33771.34|33771.34|33771.34|33771.34|33771.34|0
1646057280000|2022-02-28 14:08:00|33767.04|33767.04|33767.04|33767.04|33767.04|33767.04|33767.04|33767.04|0
1646057300000|2022-02-28 14:08:20|33772.37|33772.37|33783.51|33783.51|33783.51|33783.51|33772.37|33772.37|0
1646057310000|2022-02-28 14:08:30|33781.74|33781.74|33773.12|33773.12|33781.74|33781.74|33773.12|33773.12|0
1646057330000|2022-02-28 14:08:50|33767.04|33767.04|33760.95|33760.95|33767.04|33767.04|33760.95|33760.95|0
1646057340000|2022-02-28 14:09:00|33752.34|33752.34|33748.04|33748.04|33752.34|33752.34|33748.04|33748.04|0
1646057370000|2022-02-28 14:09:30|33756.65|33756.65|33756.65|33756.65|33756.65|33756.65|33756.65|33756.65|0
1646057380000|2022-02-28 14:09:40|33758.43|33758.43|33758.43|33758.43|33758.43|33758.43|33758.43|33758.43|0
1646057410000|2022-02-28 14:10:10|33756.65|33756.65|33756.65|33756.65|33756.65|33756.65|33756.65|33756.65|0
1646057420000|2022-02-28 14:10:20|33760.95|33760.95|33760.95|33760.95|33760.95|33760.95|33760.95|33760.95|0
1646057490000|2022-02-28 14:11:30|33765.26|33765.26|33765.26|33765.26|33765.26|33765.26|33765.26|33765.26|0
1646057500000|2022-02-28 14:11:40|33760.95|33760.95|33769.57|33769.57|33769.57|33769.57|33760.95|33760.95|0
1646057550000|2022-02-28 14:12:30|33771.34|33771.34|33775.65|33775.65|33775.65|33775.65|33771.34|33771.34|0
1646057560000|2022-02-28 14:12:40|33771.34|33771.34|33771.34|33771.34|33771.34|33771.34|33771.34|33771.34|0
1646057570000|2022-02-28 14:12:50|33762.73|33762.73|33762.73|33762.73|33762.73|33762.73|33762.73|33762.73|0
1646057600000|2022-02-28 14:13:20|33767.04|33767.04|33767.04|33767.04|33767.04|33767.04|33767.04|33767.04|0
1646057620000|2022-02-28 14:13:40|33768.82|33768.82|33768.82|33768.82|33768.82|33768.82|33768.82|33768.82|0
1646057630000|2022-02-28 14:13:50|33773.12|33773.12|33768.82|33768.82|33773.12|33773.12|33768.82|33768.82|0
1646057640000|2022-02-28 14:14:00|33764.51|33764.51|33764.51|33764.51|33764.51|33764.51|33764.51|33764.51|0
1646057660000|2022-02-28 14:14:20|33768.82|33768.82|33764.51|33764.51|33768.82|33768.82|33764.51|33764.51|0
1646057670000|2022-02-28 14:14:30|33760.2|33760.2|33764.51|33764.51|33764.51|33764.51|33758.43|33758.43|0
1646057680000|2022-02-28 14:14:40|33766.29|33766.29|33766.29|33766.29|33766.29|33766.29|33766.29|33766.29|0
1646057690000|2022-02-28 14:14:50|33770.59|33770.59|33770.59|33770.59|33770.59|33770.59|33770.59|33770.59|0
1646057740000|2022-02-28 14:15:40|33774.15|33774.15|33772.37|33772.37|33778.45|33778.45|33772.37|33772.37|0
1646057760000|2022-02-28 14:16:00|33768.06|33768.06|33764.51|33764.51|33768.06|33768.06|33764.51|33764.51|0
1646057820000|2022-02-28 14:17:00|33760.2|33760.2|33758.43|33758.43|33760.2|33760.2|33758.43|33758.43|0
1646057860000|2022-02-28 14:17:40|33754.12|33754.12|33754.12|33754.12|33754.12|33754.12|33754.12|33754.12|0
1646057870000|2022-02-28 14:17:50|33762.73|33762.73|33775.65|33775.65|33775.65|33775.65|33762.73|33762.73|0
1646057880000|2022-02-28 14:18:00|33767.04|33767.04|33767.04|33767.04|33767.04|33767.04|33767.04|33767.04|0
1646057910000|2022-02-28 14:18:30|33762.73|33762.73|33762.73|33762.73|33762.73|33762.73|33762.73|33762.73|0
1646057940000|2022-02-28 14:19:00|33764.51|33764.51|33764.51|33764.51|33764.51|33764.51|33764.51|33764.51|0
1646057970000|2022-02-28 14:19:30|33773.12|33773.12|33773.12|33773.12|33773.12|33773.12|33773.12|33773.12|0
1646058040000|2022-02-28 14:20:40|33777.43|33777.43|33777.43|33777.43|33777.43|33777.43|33777.43|33777.43|0
1646058070000|2022-02-28 14:21:10|33775.65|33775.65|33775.65|33775.65|33775.65|33775.65|33775.65|33775.65|0
1646058090000|2022-02-28 14:21:30|33767.04|33767.04|33767.79|33767.79|33767.79|33767.79|33765.26|33765.26|0
1646058100000|2022-02-28 14:21:40|33772.1|33772.1|33763.48|33763.48|33772.1|33772.1|33763.48|33763.48|0
1646058120000|2022-02-28 14:22:00|33759.18|33759.18|33763.48|33763.48|33767.79|33767.79|33759.18|33759.18|0
1646058130000|2022-02-28 14:22:10|33761.71|33761.71|33755.62|33755.62|33761.71|33761.71|33755.62|33755.62|0
1646058150000|2022-02-28 14:22:30|33764.24|33764.24|33759.93|33759.93|33764.24|33764.24|33759.93|33759.93|0
1646058170000|2022-02-28 14:22:50|33742.7|33742.7|33742.7|33742.7|33742.7|33742.7|33742.7|33742.7|0
1646058180000|2022-02-28 14:23:00|33740.93|33740.93|33725.2|33725.2|33740.93|33740.93|33725.2|33725.2|0
1646058190000|2022-02-28 14:23:10|33720.9|33720.9|33720.9|33720.9|33720.9|33720.9|33720.9|33720.9|0
1646058200000|2022-02-28 14:23:20|33719.12|33719.12|33715.57|33715.57|33719.12|33719.12|33715.57|33715.57|0
1646058220000|2022-02-28 14:23:40|33722.68|33722.68|33722.68|33722.68|33722.68|33722.68|33722.68|33722.68|0
1646058240000|2022-02-28 14:24:00|33735.59|33735.59|33726.98|33726.98|33735.59|33735.59|33726.98|33726.98|0
1646058250000|2022-02-28 14:24:10|33730.54|33730.54|33730.54|33730.54|33730.54|33730.54|33730.54|33730.54|0
1646058260000|2022-02-28 14:24:20|33739.15|33739.15|33739.15|33739.15|33739.15|33739.15|33739.15|33739.15|0
1646058270000|2022-02-28 14:24:30|33747.76|33747.76|33747.76|33747.76|33747.76|33747.76|33747.76|33747.76|0
1646058280000|2022-02-28 14:24:40|33752.07|33752.07|33752.07|33752.07|33752.07|33752.07|33752.07|33752.07|0
1646058290000|2022-02-28 14:24:50|33743.46|33743.46|33743.46|33743.46|33743.46|33743.46|33743.46|33743.46|0
1646058310000|2022-02-28 14:25:10|33745.23|33745.23|33745.23|33745.23|33745.23|33745.23|33745.23|33745.23|0
1646058330000|2022-02-28 14:25:30|33747.01|33747.01|33747.01|33747.01|33747.01|33747.01|33747.01|33747.01|0
1646058350000|2022-02-28 14:25:50|33751.32|33751.32|33751.32|33751.32|33751.32|33751.32|33751.32|33751.32|0
1646058370000|2022-02-28 14:26:10|33747.01|33747.01|33747.01|33747.01|33747.01|33747.01|33747.01|33747.01|0
1646058390000|2022-02-28 14:26:30|33734.09|33734.09|33734.09|33734.09|33734.09|33734.09|33734.09|33734.09|0
1646058400000|2022-02-28 14:26:40|33742.7|33742.7|33742.7|33742.7|33742.7|33742.7|33742.7|33742.7|0
1646058410000|2022-02-28 14:26:50|33739.15|33739.15|33734.84|33734.84|33739.15|33739.15|33734.84|33734.84|0
1646058420000|2022-02-28 14:27:00|33743.46|33743.46|33734.84|33734.84|33743.46|33743.46|33734.84|33734.84|0
1646058470000|2022-02-28 14:27:50|33743.46|33743.46|33743.46|33743.46|33743.46|33743.46|33743.46|33743.46|0
1646058480000|2022-02-28 14:28:00|33741.68|33741.68|33743.46|33743.46|33743.46|33743.46|33741.68|33741.68|0
1646058490000|2022-02-28 14:28:10|33739.15|33739.15|33739.15|33739.15|33739.15|33739.15|33739.15|33739.15|0
1646058510000|2022-02-28 14:28:30|33737.37|33737.37|33737.37|33737.37|33737.37|33737.37|33737.37|33737.37|0
1646058530000|2022-02-28 14:28:50|33728.76|33728.76|33728.76|33728.76|33728.76|33728.76|33728.76|33728.76|0
1646058550000|2022-02-28 14:29:10|33724.45|33724.45|33724.45|33724.45|33724.45|33724.45|33724.45|33724.45|0
1646058560000|2022-02-28 14:29:20|33722.68|33722.68|33722.68|33722.68|33722.68|33722.68|33722.68|33722.68|0
1646058580000|2022-02-28 14:29:40|33718.37|33718.37|33718.37|33718.37|33722.68|33722.68|33718.37|33718.37|0
1646058590000|2022-02-28 14:29:50|33714.06|33714.06|33714.06|33714.06|33714.06|33714.06|33714.06|33714.06|0
1646058600000|2022-02-28 14:30:00|33712.29|33712.29|33709.48|33709.48|33712.29|33712.29|33670.72|33670.72|0
1646058610000|2022-02-28 14:30:10|33714.81|33714.81|33735.59|33735.59|33735.59|33735.59|33695.81|33695.81|0
1646058620000|2022-02-28 14:30:20|33739.9|33739.9|33773.6|33773.6|33773.6|33773.6|33735.59|33735.59|0
1646058630000|2022-02-28 14:30:30|33775.38|33775.38|33783.99|33783.99|33783.99|33783.99|33775.38|33775.38|0
1646058640000|2022-02-28 14:30:40|33781.46|33781.46|33802.24|33802.24|33806.55|33806.55|33781.46|33781.46|0
1646058650000|2022-02-28 14:30:50|33806.55|33806.55|33790.35|33790.35|33813.66|33813.66|33787.82|33787.82|0
1646058660000|2022-02-28 14:31:00|33794.65|33794.65|33788.57|33788.57|33794.65|33794.65|33781.74|33781.74|0
1646058670000|2022-02-28 14:31:10|33784.26|33784.26|33788.57|33788.57|33788.57|33788.57|33775.65|33775.65|0
1646058680000|2022-02-28 14:31:20|33779.96|33779.96|33801.49|33801.49|33805.8|33805.8|33779.96|33779.96|0
1646058690000|2022-02-28 14:31:30|33805.8|33805.8|33824.8|33824.8|33846.33|33846.33|33805.8|33805.8|0
1646058700000|2022-02-28 14:31:40|33811.88|33811.88|33809.35|33809.35|33811.88|33811.88|33803.27|33803.27|0
1646058710000|2022-02-28 14:31:50|33800.74|33800.74|33817.96|33817.96|33817.96|33817.96|33800.74|33800.74|0
1646058720000|2022-02-28 14:32:00|33816.19|33816.19|33854.95|33854.95|33854.95|33854.95|33811.88|33811.88|0
1646058730000|2022-02-28 14:32:10|33846.33|33846.33|33871.42|33871.42|33871.42|33871.42|33846.33|33846.33|0
1646058740000|2022-02-28 14:32:20|33880.03|33880.03|33891.17|33891.17|33891.17|33891.17|33878.25|33878.25|0
1646058750000|2022-02-28 14:32:30|33886.87|33886.87|33882.56|33882.56|33895.48|33895.48|33882.56|33882.56|0
1646058760000|2022-02-28 14:32:40|33878.25|33878.25|33886.87|33886.87|33899.79|33899.79|33878.25|33878.25|0
1646058770000|2022-02-28 14:32:50|33895.48|33895.48|33886.87|33886.87|33895.48|33895.48|33886.87|33886.87|0
1646058780000|2022-02-28 14:33:00|33882.56|33882.56|33878.25|33878.25|33882.56|33882.56|33873.95|33873.95|0
1646058790000|2022-02-28 14:33:10|33869.64|33869.64|33862.53|33862.53|33878.25|33878.25|33862.53|33862.53|0
1646058800000|2022-02-28 14:33:20|33866.84|33866.84|33871.15|33871.15|33875.45|33875.45|33858.23|33858.23|0
1646058810000|2022-02-28 14:33:30|33866.84|33866.84|33836.69|33836.69|33871.15|33871.15|33832.39|33832.39|0
1646058820000|2022-02-28 14:33:40|33841|33841|33845.31|33845.31|33845.31|33845.31|33841|33841|0
1646058830000|2022-02-28 14:33:50|33841|33841|33845.31|33845.31|33845.31|33845.31|33841|33841|0
1646058840000|2022-02-28 14:34:00|33841|33841|33828.08|33828.08|33841|33841|33828.08|33828.08|0
1646058850000|2022-02-28 14:34:10|33823.77|33823.77|33832.39|33832.39|33832.39|33832.39|33819.47|33819.47|0
1646058860000|2022-02-28 14:34:20|33827.06|33827.06|33814.14|33814.14|33827.06|33827.06|33809.83|33809.83|0
1646058870000|2022-02-28 14:34:30|33801.22|33801.22|33793.36|33793.36|33801.22|33801.22|33793.36|33793.36|0
1646058880000|2022-02-28 14:34:40|33791.58|33791.58|33802.72|33802.72|33807.03|33807.03|33789.8|33789.8|0
1646058890000|2022-02-28 14:34:50|33807.03|33807.03|33802.72|33802.72|33811.33|33811.33|33802.72|33802.72|0
1646058900000|2022-02-28 14:35:00|33794.11|33794.11|33807.03|33807.03|33807.03|33807.03|33789.8|33789.8|0
1646058910000|2022-02-28 14:35:10|33819.95|33819.95|33868.34|33868.34|33868.34|33868.34|33819.95|33819.95|0
1646058920000|2022-02-28 14:35:20|33864.04|33864.04|33881.26|33881.26|33885.57|33885.57|33855.42|33855.42|0
1646058930000|2022-02-28 14:35:30|33855.42|33855.42|33882.02|33882.02|33882.02|33882.02|33826.03|33826.03|0
1646058940000|2022-02-28 14:35:40|33886.32|33886.32|33882.02|33882.02|33894.93|33894.93|33875.18|33875.18|0
1646058950000|2022-02-28 14:35:50|33877.71|33877.71|33882.02|33882.02|33886.32|33886.32|33877.71|33877.71|0
1646058960000|2022-02-28 14:36:00|33886.32|33886.32|33899.24|33899.24|33899.24|33899.24|33877.71|33877.71|0
1646058970000|2022-02-28 14:36:10|33903.55|33903.55|33894.93|33894.93|33903.55|33903.55|33890.63|33890.63|0
1646058980000|2022-02-28 14:36:20|33886.32|33886.32|33905.32|33905.32|33905.32|33905.32|33886.32|33886.32|0
1646058990000|2022-02-28 14:36:30|33896.71|33896.71|33892.41|33892.41|33905.32|33905.32|33892.41|33892.41|0
1646059000000|2022-02-28 14:36:40|33888.1|33888.1|33892.41|33892.41|33892.41|33892.41|33888.1|33888.1|0
1646059010000|2022-02-28 14:36:50|33896.71|33896.71|33888.1|33888.1|33896.71|33896.71|33888.1|33888.1|0
1646059020000|2022-02-28 14:37:00|33883.79|33883.79|33892.41|33892.41|33896.71|33896.71|33883.79|33883.79|0
1646059030000|2022-02-28 14:37:10|33896.71|33896.71|33901.02|33901.02|33905.32|33905.32|33892.41|33892.41|0
1646059040000|2022-02-28 14:37:20|33905.32|33905.32|33901.02|33901.02|33905.32|33905.32|33888.1|33888.1|0
1646059050000|2022-02-28 14:37:30|33892.41|33892.41|33881.26|33881.26|33892.41|33892.41|33881.26|33881.26|0
1646059060000|2022-02-28 14:37:40|33876.96|33876.96|33876.96|33876.96|33876.96|33876.96|33876.96|33876.96|0
1646059070000|2022-02-28 14:37:50|33851.12|33851.12|33846.81|33846.81|33859.73|33859.73|33825.28|33825.28|0
1646059080000|2022-02-28 14:38:00|33838.2|33838.2|33819.2|33819.2|33838.2|33838.2|33810.58|33810.58|0
1646059090000|2022-02-28 14:38:10|33814.89|33814.89|33803.75|33803.75|33816.67|33816.67|33803.75|33803.75|0
1646059100000|2022-02-28 14:38:20|33800.19|33800.19|33785.5|33785.5|33800.19|33800.19|33785.5|33785.5|0
1646059110000|2022-02-28 14:38:30|33789.8|33789.8|33794.11|33794.11|33794.11|33794.11|33789.8|33789.8|0
1646059120000|2022-02-28 14:38:40|33797.66|33797.66|33794.11|33794.11|33797.66|33797.66|33794.11|33794.11|0
1646059130000|2022-02-28 14:38:50|33798.41|33798.41|33781.94|33781.94|33798.41|33798.41|33781.94|33781.94|0
1646059140000|2022-02-28 14:39:00|33786.25|33786.25|33786.25|33786.25|33786.25|33786.25|33786.25|33786.25|0
1646059150000|2022-02-28 14:39:10|33790.55|33790.55|33809.56|33809.56|33813.86|33813.86|33790.55|33790.55|0
1646059160000|2022-02-28 14:39:20|33813.86|33813.86|33832.11|33832.11|33832.11|33832.11|33813.86|33813.86|0
1646059170000|2022-02-28 14:39:30|33845.03|33845.03|33845.03|33845.03|33845.03|33845.03|33845.03|33845.03|0
1646059180000|2022-02-28 14:39:40|33853.65|33853.65|33866.57|33866.57|33866.57|33866.57|33853.65|33853.65|0
1646059190000|2022-02-28 14:39:50|33870.87|33870.87|33898.49|33898.49|33907.1|33907.1|33866.57|33866.57|0
1646059200000|2022-02-28 14:40:00|33894.18|33894.18|33881.26|33881.26|33894.18|33894.18|33876.96|33876.96|0
1646059210000|2022-02-28 14:40:10|33885.57|33885.57|33885.57|33885.57|33885.57|33885.57|33876.96|33876.96|0
1646059220000|2022-02-28 14:40:20|33872.65|33872.65|33859.73|33859.73|33881.26|33881.26|33855.42|33855.42|0
1646059230000|2022-02-28 14:40:30|33872.65|33872.65|33885.57|33885.57|33894.18|33894.18|33872.65|33872.65|0
1646059240000|2022-02-28 14:40:40|33881.26|33881.26|33899.51|33899.51|33899.51|33899.51|33881.26|33881.26|0
1646059250000|2022-02-28 14:40:50|33890.9|33890.9|33882.29|33882.29|33890.9|33890.9|33882.29|33882.29|0
1646059260000|2022-02-28 14:41:00|33873.68|33873.68|33880.51|33880.51|33895.21|33895.21|33873.68|33873.68|0
1646059280000|2022-02-28 14:41:20|33871.9|33871.9|33884.82|33884.82|33884.82|33884.82|33871.9|33871.9|0
1646059300000|2022-02-28 14:41:40|33876.2|33876.2|33893.43|33893.43|33897.74|33897.74|33876.2|33876.2|0
1646059310000|2022-02-28 14:41:50|33897.74|33897.74|33899.51|33899.51|33899.51|33899.51|33897.74|33897.74|0
1646059320000|2022-02-28 14:42:00|33890.9|33890.9|33893.43|33893.43|33895.21|33895.21|33886.59|33886.59|0
1646059330000|2022-02-28 14:42:10|33895.21|33895.21|33895.21|33895.21|33899.51|33899.51|33895.21|33895.21|0
1646059340000|2022-02-28 14:42:20|33899.51|33899.51|33899.51|33899.51|33899.51|33899.51|33899.51|33899.51|0
1646059350000|2022-02-28 14:42:30|33890.9|33890.9|33890.9|33890.9|33890.9|33890.9|33890.9|33890.9|0
1646059360000|2022-02-28 14:42:40|33895.21|33895.21|33903.82|33903.82|33908.13|33908.13|33895.21|33895.21|0
1646059370000|2022-02-28 14:42:50|33908.13|33908.13|33908.13|33908.13|33908.13|33908.13|33908.13|33908.13|0
1646059380000|2022-02-28 14:43:00|33899.51|33899.51|33899.51|33899.51|33899.51|33899.51|33899.51|33899.51|0
1646059390000|2022-02-28 14:43:10|33890.9|33890.9|33890.9|33890.9|33890.9|33890.9|33890.9|33890.9|0
1646059410000|2022-02-28 14:43:30|33899.51|33899.51|33899.51|33899.51|33899.51|33899.51|33899.51|33899.51|0
1646059420000|2022-02-28 14:43:40|33903.82|33903.82|33903.82|33903.82|33903.82|33903.82|33903.82|33903.82|0
1646059430000|2022-02-28 14:43:50|33912.43|33912.43|33916.74|33916.74|33916.74|33916.74|33912.43|33912.43|0
1646059440000|2022-02-28 14:44:00|33908.13|33908.13|33905.6|33905.6|33908.13|33908.13|33903.82|33903.82|0
1646059450000|2022-02-28 14:44:10|33901.29|33901.29|33896.98|33896.98|33901.29|33901.29|33896.98|33896.98|0
1646059470000|2022-02-28 14:44:30|33892.68|33892.68|33888.37|33888.37|33892.68|33892.68|33888.37|33888.37|0
1646059490000|2022-02-28 14:44:50|33890.15|33890.15|33891.93|33891.93|33891.93|33891.93|33890.15|33890.15|0
1646059500000|2022-02-28 14:45:00|33887.62|33887.62|33891.93|33891.93|33891.93|33891.93|33883.31|33883.31|0
1646059510000|2022-02-28 14:45:10|33883.31|33883.31|33883.31|33883.31|33883.31|33883.31|33883.31|33883.31|0
1646059520000|2022-02-28 14:45:20|33881.54|33881.54|33877.23|33877.23|33881.54|33881.54|33864.31|33864.31|0
1646059530000|2022-02-28 14:45:30|33879.01|33879.01|33879.01|33879.01|33879.01|33879.01|33879.01|33879.01|0
1646059540000|2022-02-28 14:45:40|33874.7|33874.7|33870.39|33870.39|33874.7|33874.7|33870.39|33870.39|0
1646059550000|2022-02-28 14:45:50|33874.7|33874.7|33874.7|33874.7|33874.7|33874.7|33874.7|33874.7|0
1646059560000|2022-02-28 14:46:00|33870.39|33870.39|33879.01|33879.01|33879.01|33879.01|33870.39|33870.39|0
1646059570000|2022-02-28 14:46:10|33883.31|33883.31|33900.54|33900.54|33900.54|33900.54|33883.31|33883.31|0
1646059580000|2022-02-28 14:46:20|33891.93|33891.93|33891.93|33891.93|33891.93|33891.93|33891.93|33891.93|0
1646059610000|2022-02-28 14:46:50|33896.23|33896.23|33898.01|33898.01|33898.01|33898.01|33891.93|33891.93|0
1646059620000|2022-02-28 14:47:00|33902.32|33902.32|33904.09|33904.09|33904.09|33904.09|33898.01|33898.01|0
1646059630000|2022-02-28 14:47:10|33899.79|33899.79|33886.87|33886.87|33899.79|33899.79|33882.56|33882.56|0
1646059640000|2022-02-28 14:47:20|33899.79|33899.79|33899.79|33899.79|33899.79|33899.79|33899.79|33899.79|0
1646059650000|2022-02-28 14:47:30|33904.09|33904.09|33884.07|33884.07|33908.4|33908.4|33879.76|33879.76|0
1646059660000|2022-02-28 14:47:40|33887.62|33887.62|33887.62|33887.62|33887.62|33887.62|33887.62|33887.62|0
1646059670000|2022-02-28 14:47:50|33891.93|33891.93|33887.62|33887.62|33891.93|33891.93|33887.62|33887.62|0
1646059680000|2022-02-28 14:48:00|33891.93|33891.93|33883.31|33883.31|33891.93|33891.93|33883.31|33883.31|0
1646059690000|2022-02-28 14:48:10|33879.01|33879.01|33879.01|33879.01|33887.62|33887.62|33879.01|33879.01|0
1646059700000|2022-02-28 14:48:20|33870.39|33870.39|33862.53|33862.53|33879.01|33879.01|33858.23|33858.23|0
1646059710000|2022-02-28 14:48:30|33866.84|33866.84|33871.15|33871.15|33879.76|33879.76|33862.53|33862.53|0
1646059720000|2022-02-28 14:48:40|33866.84|33866.84|33866.84|33866.84|33866.84|33866.84|33866.84|33866.84|0
1646059730000|2022-02-28 14:48:50|33871.15|33871.15|33871.15|33871.15|33871.15|33871.15|33871.15|33871.15|0
1646059740000|2022-02-28 14:49:00|33866.84|33866.84|33866.84|33866.84|33871.15|33871.15|33866.84|33866.84|0
1646059750000|2022-02-28 14:49:10|33862.53|33862.53|33866.84|33866.84|33866.84|33866.84|33849.61|33849.61|0
1646059760000|2022-02-28 14:49:20|33862.53|33862.53|33884.07|33884.07|33884.07|33884.07|33862.53|33862.53|0
1646059770000|2022-02-28 14:49:30|33888.37|33888.37|33888.37|33888.37|33888.37|33888.37|33888.37|33888.37|0
1646059790000|2022-02-28 14:49:50|33879.76|33879.76|33879.76|33879.76|33879.76|33879.76|33879.76|33879.76|0
1646059800000|2022-02-28 14:50:00|33881.54|33881.54|33903.07|33903.07|33903.07|33903.07|33881.54|33881.54|0
1646059810000|2022-02-28 14:50:10|33907.38|33907.38|33903.07|33903.07|33907.38|33907.38|33903.07|33903.07|0
1646059820000|2022-02-28 14:50:20|33906.62|33906.62|33906.62|33906.62|33906.62|33906.62|33906.62|33906.62|0
1646059830000|2022-02-28 14:50:30|33910.93|33910.93|33919.54|33919.54|33919.54|33919.54|33910.93|33910.93|0
1646059840000|2022-02-28 14:50:40|33923.85|33923.85|33923.85|33923.85|33923.85|33923.85|33919.54|33919.54|0
1646059850000|2022-02-28 14:50:50|33928.16|33928.16|33938.55|33938.55|33944.63|33944.63|33923.85|33923.85|0
1646059870000|2022-02-28 14:51:10|33934.24|33934.24|33929.93|33929.93|33934.24|33934.24|33929.93|33929.93|0
1646059880000|2022-02-28 14:51:20|33934.24|33934.24|33934.24|33934.24|33934.24|33934.24|33934.24|33934.24|0
1646059890000|2022-02-28 14:51:30|33925.63|33925.63|33925.63|33925.63|33925.63|33925.63|33925.63|33925.63|0
1646059900000|2022-02-28 14:51:40|33923.85|33923.85|33904.85|33904.85|33923.85|33923.85|33904.85|33904.85|0
1646059910000|2022-02-28 14:51:50|33900.54|33900.54|33913.46|33913.46|33913.46|33913.46|33900.54|33900.54|0
1646059920000|2022-02-28 14:52:00|33900.54|33900.54|33903.07|33903.07|33903.07|33903.07|33898.76|33898.76|0
1646059930000|2022-02-28 14:52:10|33907.38|33907.38|33898.76|33898.76|33911.68|33911.68|33898.76|33898.76|0
1646059940000|2022-02-28 14:52:20|33903.07|33903.07|33900.54|33900.54|33904.85|33904.85|33900.54|33900.54|0
1646059950000|2022-02-28 14:52:30|33891.93|33891.93|33896.23|33896.23|33896.23|33896.23|33887.62|33887.62|0
1646059960000|2022-02-28 14:52:40|33891.93|33891.93|33892.68|33892.68|33896.23|33896.23|33891.93|33891.93|0
1646059970000|2022-02-28 14:52:50|33879.76|33879.76|33866.84|33866.84|33879.76|33879.76|33866.84|33866.84|0
1646059980000|2022-02-28 14:53:00|33849.61|33849.61|33851.39|33851.39|33851.39|33851.39|33849.61|33849.61|0
1646059990000|2022-02-28 14:53:10|33847.08|33847.08|33841|33841|33847.08|33847.08|33836.69|33836.69|0
1646060000000|2022-02-28 14:53:20|33845.31|33845.31|33830.61|33830.61|33845.31|33845.31|33830.61|33830.61|0
1646060010000|2022-02-28 14:53:30|33828.83|33828.83|33828.83|33828.83|33828.83|33828.83|33828.83|33828.83|0
1646060020000|2022-02-28 14:53:40|33824.53|33824.53|33824.53|33824.53|33824.53|33824.53|33824.53|33824.53|0
1646060030000|2022-02-28 14:53:50|33828.83|33828.83|33833.14|33833.14|33833.14|33833.14|33828.83|33828.83|0
1646060040000|2022-02-28 14:54:00|33820.22|33820.22|33801.22|33801.22|33820.22|33820.22|33801.22|33801.22|0
1646060050000|2022-02-28 14:54:10|33805.52|33805.52|33801.22|33801.22|33805.52|33805.52|33801.22|33801.22|0
1646060060000|2022-02-28 14:54:20|33805.52|33805.52|33805.52|33805.52|33805.52|33805.52|33805.52|33805.52|0
1646060070000|2022-02-28 14:54:30|33801.97|33801.97|33800.19|33800.19|33801.97|33801.97|33800.19|33800.19|0
1646060080000|2022-02-28 14:54:40|33804.5|33804.5|33808.81|33808.81|33808.81|33808.81|33804.5|33804.5|0
1646060100000|2022-02-28 14:55:00|33804.5|33804.5|33800.19|33800.19|33804.5|33804.5|33800.19|33800.19|0
1646060120000|2022-02-28 14:55:20|33795.89|33795.89|33795.89|33795.89|33795.89|33795.89|33795.89|33795.89|0
1646060130000|2022-02-28 14:55:30|33791.58|33791.58|33787.27|33787.27|33791.58|33791.58|33787.27|33787.27|0
1646060140000|2022-02-28 14:55:40|33785.5|33785.5|33785.5|33785.5|33785.5|33785.5|33785.5|33785.5|0
1646060160000|2022-02-28 14:56:00|33787.27|33787.27|33791.58|33791.58|33795.89|33795.89|33787.27|33787.27|0
1646060170000|2022-02-28 14:56:10|33787.27|33787.27|33782.97|33782.97|33787.27|33787.27|33782.97|33782.97|0
1646060180000|2022-02-28 14:56:20|33781.19|33781.19|33775.86|33775.86|33781.19|33781.19|33775.86|33775.86|0
1646060190000|2022-02-28 14:56:30|33771.55|33771.55|33767.24|33767.24|33771.55|33771.55|33767.24|33767.24|0
1646060200000|2022-02-28 14:56:40|33762.94|33762.94|33762.94|33762.94|33762.94|33762.94|33762.94|33762.94|0
1646060220000|2022-02-28 14:57:00|33758.63|33758.63|33759.38|33759.38|33762.94|33762.94|33758.63|33758.63|0
1646060230000|2022-02-28 14:57:10|33755.08|33755.08|33755.08|33755.08|33755.08|33755.08|33755.08|33755.08|0
1646060240000|2022-02-28 14:57:20|33750.77|33750.77|33750.77|33750.77|33750.77|33750.77|33750.77|33750.77|0
1646060250000|2022-02-28 14:57:30|33755.08|33755.08|33762.94|33762.94|33767.24|33767.24|33755.08|33755.08|0
1646060260000|2022-02-28 14:57:40|33758.63|33758.63|33775.86|33775.86|33780.16|33780.16|33758.63|33758.63|0
1646060280000|2022-02-28 14:58:00|33754.33|33754.33|33754.33|33754.33|33754.33|33754.33|33754.33|33754.33|0
1646060290000|2022-02-28 14:58:10|33750.02|33750.02|33750.02|33750.02|33750.02|33750.02|33750.02|33750.02|0
1646060300000|2022-02-28 14:58:20|33754.33|33754.33|33754.33|33754.33|33754.33|33754.33|33754.33|33754.33|0
1646060310000|2022-02-28 14:58:30|33752.55|33752.55|33750.77|33750.77|33752.55|33752.55|33750.77|33750.77|0
1646060320000|2022-02-28 14:58:40|33754.33|33754.33|33776.88|33776.88|33776.88|33776.88|33752.55|33752.55|0
1646060330000|2022-02-28 14:58:50|33763.96|33763.96|33763.96|33763.96|33763.96|33763.96|33763.96|33763.96|0
1646060340000|2022-02-28 14:59:00|33768.27|33768.27|33784.74|33784.74|33784.74|33784.74|33768.27|33768.27|0
1646060350000|2022-02-28 14:59:10|33776.13|33776.13|33776.13|33776.13|33776.13|33776.13|33776.13|33776.13|0
1646060360000|2022-02-28 14:59:20|33771.82|33771.82|33763.21|33763.21|33771.82|33771.82|33763.21|33763.21|0
1646060370000|2022-02-28 14:59:30|33761.43|33761.43|33778.66|33778.66|33778.66|33778.66|33761.43|33761.43|0
1646060380000|2022-02-28 14:59:40|33780.44|33780.44|33780.44|33780.44|33780.44|33780.44|33780.44|33780.44|0
1646060390000|2022-02-28 14:59:50|33797.66|33797.66|33789.05|33789.05|33797.66|33797.66|33789.05|33789.05|0
1646060400000|2022-02-28 15:00:00|33787.27|33787.27|33786.52|33786.52|33787.27|33787.27|33782.97|33782.97|0
1646060410000|2022-02-28 15:00:10|33782.21|33782.21|33780.44|33780.44|33782.21|33782.21|33780.44|33780.44|0
1646060420000|2022-02-28 15:00:20|33776.13|33776.13|33754.6|33754.6|33776.13|33776.13|33754.6|33754.6|0
1646060430000|2022-02-28 15:00:30|33741.68|33741.68|33736.35|33736.35|33741.68|33741.68|33732.04|33732.04|0
1646060440000|2022-02-28 15:00:40|33740.65|33740.65|33737.1|33737.1|33744.96|33744.96|33737.1|33737.1|0
1646060450000|2022-02-28 15:00:50|33741.41|33741.41|33745.71|33745.71|33745.71|33745.71|33741.41|33741.41|0
1646060460000|2022-02-28 15:01:00|33750.02|33750.02|33750.02|33750.02|33750.02|33750.02|33750.02|33750.02|0
1646060470000|2022-02-28 15:01:10|33754.33|33754.33|33750.02|33750.02|33754.33|33754.33|33750.02|33750.02|0
1646060480000|2022-02-28 15:01:20|33754.33|33754.33|33758.63|33758.63|33758.63|33758.63|33754.33|33754.33|0
1646060490000|2022-02-28 15:01:30|33762.94|33762.94|33757.88|33757.88|33775.11|33775.11|33757.88|33757.88|0
1646060500000|2022-02-28 15:01:40|33749.27|33749.27|33749.27|33749.27|33749.27|33749.27|33749.27|33749.27|0
1646060520000|2022-02-28 15:02:00|33744.96|33744.96|33744.96|33744.96|33749.27|33749.27|33744.96|33744.96|0
1646060530000|2022-02-28 15:02:10|33740.65|33740.65|33740.65|33740.65|33740.65|33740.65|33740.65|33740.65|0
1646060540000|2022-02-28 15:02:20|33732.04|33732.04|33740.65|33740.65|33740.65|33740.65|33732.04|33732.04|0
1646060550000|2022-02-28 15:02:30|33732.04|33732.04|33736.35|33736.35|33736.35|33736.35|33732.04|33732.04|0
1646060560000|2022-02-28 15:02:40|33732.04|33732.04|33739.63|33739.63|33744.96|33744.96|33732.04|33732.04|0
1646060570000|2022-02-28 15:02:50|33731.02|33731.02|33716.32|33716.32|33735.32|33735.32|33716.32|33716.32|0
1646060580000|2022-02-28 15:03:00|33707.71|33707.71|33712.01|33712.01|33712.01|33712.01|33707.71|33707.71|0
1646060590000|2022-02-28 15:03:10|33703.4|33703.4|33712.76|33712.76|33716.32|33716.32|33703.4|33703.4|0
1646060600000|2022-02-28 15:03:20|33721.38|33721.38|33717.07|33717.07|33721.38|33721.38|33708.46|33708.46|0
1646060610000|2022-02-28 15:03:30|33704.15|33704.15|33708.46|33708.46|33708.46|33708.46|33704.15|33704.15|0
1646060620000|2022-02-28 15:03:40|33699.85|33699.85|33708.46|33708.46|33708.46|33708.46|33699.85|33699.85|0
1646060630000|2022-02-28 15:03:50|33712.76|33712.76|33705.66|33705.66|33717.07|33717.07|33705.66|33705.66|0
1646060640000|2022-02-28 15:04:00|33714.27|33714.27|33709.96|33709.96|33714.27|33714.27|33709.96|33709.96|0
1646060660000|2022-02-28 15:04:20|33701.35|33701.35|33701.35|33701.35|33701.35|33701.35|33701.35|33701.35|0
1646060670000|2022-02-28 15:04:30|33692.74|33692.74|33688.43|33688.43|33692.74|33692.74|33688.43|33688.43|0
1646060680000|2022-02-28 15:04:40|33679.82|33679.82|33684.12|33684.12|33684.12|33684.12|33679.82|33679.82|0
1646060690000|2022-02-28 15:04:50|33679.82|33679.82|33684.88|33684.88|33688.43|33688.43|33676.26|33676.26|0
1646060710000|2022-02-28 15:05:10|33683.1|33683.1|33683.1|33683.1|33683.1|33683.1|33683.1|33683.1|0
1646060720000|2022-02-28 15:05:20|33674.49|33674.49|33656.23|33656.23|33674.49|33674.49|33656.23|33656.23|0
1646060730000|2022-02-28 15:05:30|33647.62|33647.62|33639.01|33639.01|33651.93|33651.93|33639.01|33639.01|0
1646060750000|2022-02-28 15:05:50|33634.7|33634.7|33634.7|33634.7|33634.7|33634.7|33634.7|33634.7|0
1646060760000|2022-02-28 15:06:00|33638.26|33638.26|33640.03|33640.03|33640.03|33640.03|33638.26|33638.26|0
1646060770000|2022-02-28 15:06:10|33635.73|33635.73|33631.42|33631.42|33640.03|33640.03|33631.42|33631.42|0
1646060780000|2022-02-28 15:06:20|33627.11|33627.11|33619.25|33619.25|33627.11|33627.11|33619.25|33619.25|0
1646060790000|2022-02-28 15:06:30|33614.95|33614.95|33610.64|33610.64|33614.95|33614.95|33610.64|33610.64|0
1646060800000|2022-02-28 15:06:40|33614.95|33614.95|33619.25|33619.25|33619.25|33619.25|33614.95|33614.95|0
1646060820000|2022-02-28 15:07:00|33610.64|33610.64|33595.94|33595.94|33610.64|33610.64|33595.94|33595.94|0
1646060830000|2022-02-28 15:07:10|33594.17|33594.17|33596.7|33596.7|33598.47|33598.47|33594.17|33594.17|0
1646060840000|2022-02-28 15:07:20|33588.08|33588.08|33583.78|33583.78|33588.08|33588.08|33583.78|33583.78|0
1646060850000|2022-02-28 15:07:30|33579.47|33579.47|33575.16|33575.16|33579.47|33579.47|33575.16|33575.16|0
1646060870000|2022-02-28 15:07:50|33579.47|33579.47|33579.47|33579.47|33579.47|33579.47|33579.47|33579.47|0
1646060880000|2022-02-28 15:08:00|33588.08|33588.08|33588.08|33588.08|33588.08|33588.08|33588.08|33588.08|0
1646060890000|2022-02-28 15:08:10|33592.39|33592.39|33601|33601|33601|33601|33592.39|33592.39|0
1646060900000|2022-02-28 15:08:20|33596.7|33596.7|33594.92|33594.92|33596.7|33596.7|33594.92|33594.92|0
1646060910000|2022-02-28 15:08:30|33591.36|33591.36|33599.98|33599.98|33599.98|33599.98|33591.36|33591.36|0
1646060920000|2022-02-28 15:08:40|33595.67|33595.67|33595.67|33595.67|33595.67|33595.67|33595.67|33595.67|0
1646060940000|2022-02-28 15:09:00|33599.98|33599.98|33596.42|33596.42|33599.98|33599.98|33596.42|33596.42|0
1646060950000|2022-02-28 15:09:10|33592.12|33592.12|33566.28|33566.28|33592.12|33592.12|33566.28|33566.28|0
1646060960000|2022-02-28 15:09:20|33561.97|33561.97|33566.28|33566.28|33566.28|33566.28|33561.97|33561.97|0
1646060970000|2022-02-28 15:09:30|33561.97|33561.97|33566.28|33566.28|33566.28|33566.28|33561.97|33561.97|0
1646060980000|2022-02-28 15:09:40|33570.58|33570.58|33570.58|33570.58|33570.58|33570.58|33570.58|33570.58|0
1646060990000|2022-02-28 15:09:50|33574.89|33574.89|33579.2|33579.2|33579.2|33579.2|33574.89|33574.89|0
1646061000000|2022-02-28 15:10:00|33574.89|33574.89|33564.5|33564.5|33574.89|33574.89|33564.5|33564.5|0
1646061010000|2022-02-28 15:10:10|33573.11|33573.11|33581.73|33581.73|33581.73|33581.73|33573.11|33573.11|0
1646061020000|2022-02-28 15:10:20|33585.28|33585.28|33587.06|33587.06|33587.06|33587.06|33585.28|33585.28|0
1646061030000|2022-02-28 15:10:30|33591.36|33591.36|33593.14|33593.14|33593.14|33593.14|33591.36|33591.36|0
1646061040000|2022-02-28 15:10:40|33601.75|33601.75|33595.67|33595.67|33601.75|33601.75|33593.14|33593.14|0
1646061050000|2022-02-28 15:10:50|33593.89|33593.89|33598.2|33598.2|33598.2|33598.2|33593.89|33593.89|0
1646061060000|2022-02-28 15:11:00|33602.51|33602.51|33602.51|33602.51|33602.51|33602.51|33602.51|33602.51|0
1646061070000|2022-02-28 15:11:10|33598.95|33598.95|33603.26|33603.26|33607.56|33607.56|33598.95|33598.95|0
1646061080000|2022-02-28 15:11:20|33598.95|33598.95|33616.18|33616.18|33616.18|33616.18|33598.95|33598.95|0
1646061090000|2022-02-28 15:11:30|33611.87|33611.87|33611.87|33611.87|33611.87|33611.87|33611.87|33611.87|0
1646061100000|2022-02-28 15:11:40|33607.56|33607.56|33618.71|33618.71|33618.71|33618.71|33605.79|33605.79|0
1646061110000|2022-02-28 15:11:50|33620.48|33620.48|33633.4|33633.4|33633.4|33633.4|33620.48|33620.48|0
1646061120000|2022-02-28 15:12:00|33637.71|33637.71|33646.32|33646.32|33646.32|33646.32|33637.71|33637.71|0
1646061130000|2022-02-28 15:12:10|33633.4|33633.4|33642.02|33642.02|33642.02|33642.02|33633.4|33633.4|0
1646061140000|2022-02-28 15:12:20|33646.32|33646.32|33642.77|33642.77|33646.32|33646.32|33642.77|33642.77|0
1646061150000|2022-02-28 15:12:30|33655.69|33655.69|33655.69|33655.69|33655.69|33655.69|33655.69|33655.69|0
1646061160000|2022-02-28 15:12:40|33642.77|33642.77|33655.69|33655.69|33655.69|33655.69|33642.77|33642.77|0
1646061170000|2022-02-28 15:12:50|33647.08|33647.08|33651.38|33651.38|33651.38|33651.38|33647.08|33647.08|0
1646061190000|2022-02-28 15:13:10|33647.08|33647.08|33648.85|33648.85|33650.63|33650.63|33647.08|33647.08|0
1646061200000|2022-02-28 15:13:20|33644.55|33644.55|33630.6|33630.6|33645.3|33645.3|33630.6|33630.6|0
1646061210000|2022-02-28 15:13:30|33626.29|33626.29|33617.68|33617.68|33630.6|33630.6|33617.68|33617.68|0
1646061220000|2022-02-28 15:13:40|33621.99|33621.99|33613.38|33613.38|33621.99|33621.99|33613.38|33613.38|0
1646061240000|2022-02-28 15:14:00|33609.07|33609.07|33609.07|33609.07|33609.07|33609.07|33609.07|33609.07|0
1646061250000|2022-02-28 15:14:10|33605.51|33605.51|33605.51|33605.51|33605.51|33605.51|33605.51|33605.51|0
1646061260000|2022-02-28 15:14:20|33592.6|33592.6|33594.37|33594.37|33594.37|33594.37|33592.6|33592.6|0
1646061270000|2022-02-28 15:14:30|33596.15|33596.15|33597.93|33597.93|33597.93|33597.93|33596.15|33596.15|0
1646061280000|2022-02-28 15:14:40|33602.23|33602.23|33602.23|33602.23|33602.23|33602.23|33602.23|33602.23|0
1646061290000|2022-02-28 15:14:50|33606.54|33606.54|33602.23|33602.23|33606.54|33606.54|33602.23|33602.23|0
1646061300000|2022-02-28 15:15:00|33597.93|33597.93|33597.93|33597.93|33597.93|33597.93|33597.93|33597.93|0
1646061310000|2022-02-28 15:15:10|33602.23|33602.23|33606.54|33606.54|33610.85|33610.85|33602.23|33602.23|0
1646061320000|2022-02-28 15:15:20|33610.85|33610.85|33615.15|33615.15|33615.15|33615.15|33610.85|33610.85|0
1646061330000|2022-02-28 15:15:30|33619.46|33619.46|33621.24|33621.24|33623.01|33623.01|33619.46|33619.46|0
1646061340000|2022-02-28 15:15:40|33616.93|33616.93|33608.32|33608.32|33616.93|33616.93|33608.32|33608.32|0
1646061350000|2022-02-28 15:15:50|33604.76|33604.76|33604.76|33604.76|33604.76|33604.76|33604.76|33604.76|0
1646061360000|2022-02-28 15:16:00|33601.21|33601.21|33596.9|33596.9|33601.21|33601.21|33592.6|33592.6|0
1646061370000|2022-02-28 15:16:10|33605.51|33605.51|33614.13|33614.13|33614.13|33614.13|33601.21|33601.21|0
1646061390000|2022-02-28 15:16:30|33605.51|33605.51|33605.51|33605.51|33605.51|33605.51|33601.21|33601.21|0
1646061410000|2022-02-28 15:16:50|33596.9|33596.9|33596.9|33596.9|33596.9|33596.9|33596.9|33596.9|0
1646061420000|2022-02-28 15:17:00|33592.6|33592.6|33592.6|33592.6|33592.6|33592.6|33588.29|33588.29|0
1646061430000|2022-02-28 15:17:10|33596.9|33596.9|33596.9|33596.9|33596.9|33596.9|33596.9|33596.9|0
1646061440000|2022-02-28 15:17:20|33588.29|33588.29|33588.29|33588.29|33588.29|33588.29|33588.29|33588.29|0
1646061450000|2022-02-28 15:17:30|33596.9|33596.9|33606.54|33606.54|33606.54|33606.54|33596.9|33596.9|0
1646061460000|2022-02-28 15:17:40|33608.32|33608.32|33616.93|33616.93|33616.93|33616.93|33608.32|33608.32|0
1646061470000|2022-02-28 15:17:50|33608.32|33608.32|33599.7|33599.7|33608.32|33608.32|33599.7|33599.7|0
1646061480000|2022-02-28 15:18:00|33591.09|33591.09|33591.09|33591.09|33591.09|33591.09|33591.09|33591.09|0
1646061490000|2022-02-28 15:18:10|33589.31|33589.31|33593.62|33593.62|33593.62|33593.62|33585.01|33585.01|0
1646061500000|2022-02-28 15:18:20|33591.84|33591.84|33590.07|33590.07|33591.84|33591.84|33590.07|33590.07|0
1646061510000|2022-02-28 15:18:30|33585.76|33585.76|33590.07|33590.07|33590.07|33590.07|33585.76|33585.76|0
1646061520000|2022-02-28 15:18:40|33588.29|33588.29|33588.29|33588.29|33588.29|33588.29|33588.29|33588.29|0
1646061530000|2022-02-28 15:18:50|33592.6|33592.6|33596.9|33596.9|33596.9|33596.9|33592.6|33592.6|0
1646061540000|2022-02-28 15:19:00|33600.46|33600.46|33600.46|33600.46|33606.54|33606.54|33591.84|33591.84|0
1646061560000|2022-02-28 15:19:20|33604.76|33604.76|33604.76|33604.76|33604.76|33604.76|33604.76|33604.76|0
1646061570000|2022-02-28 15:19:30|33609.07|33609.07|33609.07|33609.07|33609.07|33609.07|33609.07|33609.07|0
1646061580000|2022-02-28 15:19:40|33613.38|33613.38|33617.68|33617.68|33617.68|33617.68|33613.38|33613.38|0
1646061590000|2022-02-28 15:19:50|33619.46|33619.46|33619.46|33619.46|33619.46|33619.46|33619.46|33619.46|0
1646061600000|2022-02-28 15:20:00|33621.24|33621.24|33600.46|33600.46|33624.79|33624.79|33597.93|33597.93|0
1646061610000|2022-02-28 15:20:10|33596.15|33596.15|33591.84|33591.84|33596.15|33596.15|33591.84|33591.84|0
1646061620000|2022-02-28 15:20:20|33600.46|33600.46|33604.76|33604.76|33604.76|33604.76|33600.46|33600.46|0
1646061630000|2022-02-28 15:20:30|33600.46|33600.46|33600.46|33600.46|33600.46|33600.46|33600.46|33600.46|0
1646061640000|2022-02-28 15:20:40|33596.15|33596.15|33600.46|33600.46|33600.46|33600.46|33596.15|33596.15|0
1646061650000|2022-02-28 15:20:50|33604.76|33604.76|33591.84|33591.84|33604.76|33604.76|33591.84|33591.84|0
1646061670000|2022-02-28 15:21:10|33596.15|33596.15|33596.15|33596.15|33596.15|33596.15|33596.15|33596.15|0
1646061680000|2022-02-28 15:21:20|33587.54|33587.54|33596.15|33596.15|33596.15|33596.15|33587.54|33587.54|0
1646061700000|2022-02-28 15:21:40|33587.54|33587.54|33587.54|33587.54|33587.54|33587.54|33587.54|33587.54|0
1646061710000|2022-02-28 15:21:50|33591.84|33591.84|33596.15|33596.15|33596.15|33596.15|33591.84|33591.84|0
1646061720000|2022-02-28 15:22:00|33600.46|33600.46|33608.32|33608.32|33608.32|33608.32|33600.46|33600.46|0
1646061730000|2022-02-28 15:22:10|33606.54|33606.54|33618.71|33618.71|33629.1|33629.1|33606.54|33606.54|0
1646061740000|2022-02-28 15:22:20|33623.01|33623.01|33623.01|33623.01|33623.01|33623.01|33623.01|33623.01|0
1646061750000|2022-02-28 15:22:30|33618.71|33618.71|33623.01|33623.01|33623.01|33623.01|33618.71|33618.71|0
1646061770000|2022-02-28 15:22:50|33621.24|33621.24|33621.24|33621.24|33621.24|33621.24|33621.24|33621.24|0
1646061780000|2022-02-28 15:23:00|33616.93|33616.93|33612.62|33612.62|33616.93|33616.93|33612.62|33612.62|0
1646061790000|2022-02-28 15:23:10|33608.32|33608.32|33604.01|33604.01|33614.4|33614.4|33604.01|33604.01|0
1646061800000|2022-02-28 15:23:20|33599.7|33599.7|33599.7|33599.7|33599.7|33599.7|33599.7|33599.7|0
1646061810000|2022-02-28 15:23:30|33601.48|33601.48|33592.87|33592.87|33601.48|33601.48|33592.87|33592.87|0
1646061820000|2022-02-28 15:23:40|33597.17|33597.17|33597.17|33597.17|33597.17|33597.17|33597.17|33597.17|0
1646061830000|2022-02-28 15:23:50|33593.62|33593.62|33593.62|33593.62|33593.62|33593.62|33593.62|33593.62|0
1646061840000|2022-02-28 15:24:00|33589.31|33589.31|33585.01|33585.01|33589.31|33589.31|33585.01|33585.01|0
1646061860000|2022-02-28 15:24:20|33586.78|33586.78|33591.09|33591.09|33591.09|33591.09|33586.78|33586.78|0
1646061880000|2022-02-28 15:24:40|33604.01|33604.01|33604.01|33604.01|33604.01|33604.01|33604.01|33604.01|0
1646061890000|2022-02-28 15:24:50|33608.32|33608.32|33610.09|33610.09|33610.09|33610.09|33608.32|33608.32|0
1646061900000|2022-02-28 15:25:00|33614.4|33614.4|33618.71|33618.71|33618.71|33618.71|33614.4|33614.4|0
1646061910000|2022-02-28 15:25:10|33620.48|33620.48|33620.48|33620.48|33620.48|33620.48|33620.48|33620.48|0
1646061920000|2022-02-28 15:25:20|33624.79|33624.79|33634.43|33634.43|33634.43|33634.43|33624.79|33624.79|0
1646061940000|2022-02-28 15:25:40|33643.04|33643.04|33651.65|33651.65|33651.65|33651.65|33643.04|33643.04|0
1646061950000|2022-02-28 15:25:50|33643.04|33643.04|33647.35|33647.35|33647.35|33647.35|33643.04|33643.04|0
1646061960000|2022-02-28 15:26:00|33643.04|33643.04|33639.49|33639.49|33643.04|33643.04|33639.49|33639.49|0
1646061970000|2022-02-28 15:26:10|33643.79|33643.79|33643.79|33643.79|33643.79|33643.79|33643.79|33643.79|0
1646061980000|2022-02-28 15:26:20|33648.1|33648.1|33648.1|33648.1|33648.1|33648.1|33648.1|33648.1|0
1646061990000|2022-02-28 15:26:30|33652.41|33652.41|33653.43|33653.43|33657.74|33657.74|33652.41|33652.41|0
1646062010000|2022-02-28 15:26:50|33649.13|33649.13|33644.82|33644.82|33649.13|33649.13|33644.82|33644.82|0
1646062030000|2022-02-28 15:27:10|33648.37|33648.37|33648.37|33648.37|33648.37|33648.37|33648.37|33648.37|0
1646062050000|2022-02-28 15:27:30|33644.07|33644.07|33644.07|33644.07|33644.07|33644.07|33644.07|33644.07|0
1646062070000|2022-02-28 15:27:50|33648.37|33648.37|33665.6|33665.6|33665.6|33665.6|33648.37|33648.37|0
1646062080000|2022-02-28 15:28:00|33669.91|33669.91|33653.7|33653.7|33669.91|33669.91|33653.7|33653.7|0
1646062120000|2022-02-28 15:28:40|33649.4|33649.4|33649.4|33649.4|33649.4|33649.4|33649.4|33649.4|0
1646062140000|2022-02-28 15:29:00|33653.7|33653.7|33653.7|33653.7|33653.7|33653.7|33653.7|33653.7|0
1646062150000|2022-02-28 15:29:10|33655.48|33655.48|33651.18|33651.18|33655.48|33655.48|33651.18|33651.18|0
1646062170000|2022-02-28 15:29:30|33646.87|33646.87|33655.48|33655.48|33655.48|33655.48|33646.87|33646.87|0
1646062180000|2022-02-28 15:29:40|33651.18|33651.18|33651.18|33651.18|33651.18|33651.18|33651.18|33651.18|0
1646062190000|2022-02-28 15:29:50|33642.56|33642.56|33642.56|33642.56|33642.56|33642.56|33642.56|33642.56|0
1646062200000|2022-02-28 15:30:00|33646.87|33646.87|33640.79|33640.79|33646.87|33646.87|33640.79|33640.79|0
1646062210000|2022-02-28 15:30:10|33645.09|33645.09|33636.48|33636.48|33645.09|33645.09|33636.48|33636.48|0
1646062220000|2022-02-28 15:30:20|33640.79|33640.79|33640.79|33640.79|33640.79|33640.79|33640.79|33640.79|0
1646062240000|2022-02-28 15:30:40|33627.87|33627.87|33656.51|33656.51|33656.51|33656.51|33627.87|33627.87|0
1646062250000|2022-02-28 15:30:50|33665.12|33665.12|33666.9|33666.9|33666.9|33666.9|33665.12|33665.12|0
1646062260000|2022-02-28 15:31:00|33662.59|33662.59|33662.59|33662.59|33662.59|33662.59|33658.28|33658.28|0
1646062280000|2022-02-28 15:31:20|33658.28|33658.28|33658.28|33658.28|33658.28|33658.28|33658.28|33658.28|0
1646062290000|2022-02-28 15:31:30|33662.59|33662.59|33666.9|33666.9|33666.9|33666.9|33662.59|33662.59|0
1646062310000|2022-02-28 15:31:50|33665.12|33665.12|33665.12|33665.12|33665.12|33665.12|33665.12|33665.12|0
1646062320000|2022-02-28 15:32:00|33663.34|33663.34|33663.34|33663.34|33663.34|33663.34|33663.34|33663.34|0
1646062330000|2022-02-28 15:32:10|33675.51|33675.51|33673.73|33673.73|33675.51|33675.51|33673.73|33673.73|0
1646062350000|2022-02-28 15:32:30|33665.12|33665.12|33665.12|33665.12|33665.12|33665.12|33665.12|33665.12|0
1646062360000|2022-02-28 15:32:40|33663.34|33663.34|33663.34|33663.34|33663.34|33663.34|33663.34|33663.34|0
1646062370000|2022-02-28 15:32:50|33667.65|33667.65|33671.96|33671.96|33671.96|33671.96|33667.65|33667.65|0
1646062380000|2022-02-28 15:33:00|33676.26|33676.26|33680.57|33680.57|33680.57|33680.57|33676.26|33676.26|0
1646062400000|2022-02-28 15:33:20|33676.26|33676.26|33688.43|33688.43|33688.43|33688.43|33676.26|33676.26|0
1646062420000|2022-02-28 15:33:40|33675.51|33675.51|33666.9|33666.9|33675.51|33675.51|33666.9|33666.9|0
1646062430000|2022-02-28 15:33:50|33663.34|33663.34|33680.57|33680.57|33680.57|33680.57|33663.34|33663.34|0
1646062450000|2022-02-28 15:34:10|33671.96|33671.96|33676.26|33676.26|33676.26|33676.26|33671.96|33671.96|0
1646062460000|2022-02-28 15:34:20|33684.88|33684.88|33684.88|33684.88|33684.88|33684.88|33684.88|33684.88|0
1646062470000|2022-02-28 15:34:30|33676.26|33676.26|33676.26|33676.26|33676.26|33676.26|33676.26|33676.26|0
1646062490000|2022-02-28 15:34:50|33671.96|33671.96|33676.26|33676.26|33676.26|33676.26|33667.65|33667.65|0
1646062500000|2022-02-28 15:35:00|33680.57|33680.57|33676.26|33676.26|33680.57|33680.57|33676.26|33676.26|0
1646062520000|2022-02-28 15:35:20|33684.88|33684.88|33684.88|33684.88|33684.88|33684.88|33684.88|33684.88|0
1646062530000|2022-02-28 15:35:30|33688.43|33688.43|33706.68|33706.68|33706.68|33706.68|33688.43|33688.43|0
1646062540000|2022-02-28 15:35:40|33710.99|33710.99|33708.46|33708.46|33712.76|33712.76|33708.46|33708.46|0
1646062550000|2022-02-28 15:35:50|33712.76|33712.76|33714.54|33714.54|33714.54|33714.54|33712.76|33712.76|0
1646062560000|2022-02-28 15:36:00|33710.24|33710.24|33729.24|33729.24|33729.24|33729.24|33710.24|33710.24|0
1646062570000|2022-02-28 15:36:10|33737.85|33737.85|33748.24|33748.24|33748.24|33748.24|33737.85|33737.85|0
1646062580000|2022-02-28 15:36:20|33752.55|33752.55|33758.63|33758.63|33758.63|33758.63|33752.55|33752.55|0
1646062590000|2022-02-28 15:36:30|33754.33|33754.33|33754.33|33754.33|33754.33|33754.33|33754.33|33754.33|0
1646062600000|2022-02-28 15:36:40|33750.02|33750.02|33745.71|33745.71|33750.02|33750.02|33745.71|33745.71|0
1646062610000|2022-02-28 15:36:50|33750.02|33750.02|33750.02|33750.02|33750.02|33750.02|33750.02|33750.02|0
1646062620000|2022-02-28 15:37:00|33758.63|33758.63|33758.63|33758.63|33758.63|33758.63|33758.63|33758.63|0
1646062630000|2022-02-28 15:37:10|33754.33|33754.33|33748.24|33748.24|33754.33|33754.33|33735.32|33735.32|0
1646062640000|2022-02-28 15:37:20|33750.02|33750.02|33754.33|33754.33|33754.33|33754.33|33750.02|33750.02|0
1646062660000|2022-02-28 15:37:40|33745.71|33745.71|33745.71|33745.71|33745.71|33745.71|33745.71|33745.71|0
1646062670000|2022-02-28 15:37:50|33741.41|33741.41|33741.41|33741.41|33741.41|33741.41|33741.41|33741.41|0
1646062680000|2022-02-28 15:38:00|33719.87|33719.87|33719.87|33719.87|33719.87|33719.87|33719.87|33719.87|0
1646062690000|2022-02-28 15:38:10|33724.18|33724.18|33734.57|33734.57|33734.57|33734.57|33724.18|33724.18|0
1646062700000|2022-02-28 15:38:20|33730.26|33730.26|33738.88|33738.88|33738.88|33738.88|33725.96|33725.96|0
1646062710000|2022-02-28 15:38:30|33743.18|33743.18|33732.79|33732.79|33743.18|33743.18|33732.79|33732.79|0
1646062720000|2022-02-28 15:38:40|33724.18|33724.18|33724.18|33724.18|33724.18|33724.18|33724.18|33724.18|0
1646062730000|2022-02-28 15:38:50|33711.26|33711.26|33711.26|33711.26|33711.26|33711.26|33711.26|33711.26|0
1646062750000|2022-02-28 15:39:10|33706.95|33706.95|33706.95|33706.95|33706.95|33706.95|33698.34|33698.34|0
1646062760000|2022-02-28 15:39:20|33711.26|33711.26|33698.34|33698.34|33711.26|33711.26|33698.34|33698.34|0
1646062770000|2022-02-28 15:39:30|33696.56|33696.56|33699.09|33699.09|33699.09|33699.09|33694.79|33694.79|0
1646062790000|2022-02-28 15:39:50|33694.79|33694.79|33694.79|33694.79|33694.79|33694.79|33694.79|33694.79|0
1646062800000|2022-02-28 15:40:00|33703.4|33703.4|33703.4|33703.4|33703.4|33703.4|33703.4|33703.4|0
1646062810000|2022-02-28 15:40:10|33699.09|33699.09|33699.09|33699.09|33703.4|33703.4|33699.09|33699.09|0
1646062820000|2022-02-28 15:40:20|33707.71|33707.71|33707.71|33707.71|33707.71|33707.71|33707.71|33707.71|0
1646062840000|2022-02-28 15:40:40|33712.01|33712.01|33707.71|33707.71|33712.01|33712.01|33707.71|33707.71|0
1646062850000|2022-02-28 15:40:50|33712.01|33712.01|33712.01|33712.01|33712.01|33712.01|33712.01|33712.01|0
1646062860000|2022-02-28 15:41:00|33707.71|33707.71|33707.71|33707.71|33707.71|33707.71|33707.71|33707.71|0
1646062870000|2022-02-28 15:41:10|33716.32|33716.32|33728.49|33728.49|33728.49|33728.49|33716.32|33716.32|0
1646062880000|2022-02-28 15:41:20|33724.18|33724.18|33724.18|33724.18|33724.18|33724.18|33724.18|33724.18|0
1646062890000|2022-02-28 15:41:30|33715.57|33715.57|33715.57|33715.57|33715.57|33715.57|33715.57|33715.57|0
1646062920000|2022-02-28 15:42:00|33713.79|33713.79|33709.48|33709.48|33713.79|33713.79|33709.48|33709.48|0
1646062930000|2022-02-28 15:42:10|33718.1|33718.1|33713.79|33713.79|33718.1|33718.1|33713.79|33713.79|0
1646062950000|2022-02-28 15:42:30|33712.01|33712.01|33712.01|33712.01|33712.01|33712.01|33712.01|33712.01|0
1646062960000|2022-02-28 15:42:40|33707.71|33707.71|33707.71|33707.71|33707.71|33707.71|33707.71|33707.71|0
1646062970000|2022-02-28 15:42:50|33712.01|33712.01|33712.01|33712.01|33712.01|33712.01|33712.01|33712.01|0
1646063010000|2022-02-28 15:43:30|33707.71|33707.71|33705.93|33705.93|33707.71|33707.71|33705.93|33705.93|0
1646063020000|2022-02-28 15:43:40|33714.54|33714.54|33714.54|33714.54|33714.54|33714.54|33714.54|33714.54|0
1646063030000|2022-02-28 15:43:50|33712.76|33712.76|33709.21|33709.21|33712.76|33712.76|33709.21|33709.21|0
1646063040000|2022-02-28 15:44:00|33704.9|33704.9|33692.74|33692.74|33704.9|33704.9|33692.74|33692.74|0
1646063050000|2022-02-28 15:44:10|33696.29|33696.29|33696.29|33696.29|33696.29|33696.29|33696.29|33696.29|0
1646063060000|2022-02-28 15:44:20|33698.07|33698.07|33706.68|33706.68|33706.68|33706.68|33698.07|33698.07|0
1646063080000|2022-02-28 15:44:40|33710.99|33710.99|33719.6|33719.6|33719.6|33719.6|33710.99|33710.99|0
1646063090000|2022-02-28 15:44:50|33723.15|33723.15|33721.38|33721.38|33723.15|33723.15|33721.38|33721.38|0
1646063100000|2022-02-28 15:45:00|33725.68|33725.68|33725.68|33725.68|33729.99|33729.99|33725.68|33725.68|0
1646063110000|2022-02-28 15:45:10|33721.38|33721.38|33721.38|33721.38|33721.38|33721.38|33721.38|33721.38|0
1646063150000|2022-02-28 15:45:50|33717.07|33717.07|33712.76|33712.76|33717.07|33717.07|33712.76|33712.76|0
1646063160000|2022-02-28 15:46:00|33708.46|33708.46|33708.46|33708.46|33708.46|33708.46|33708.46|33708.46|0
1646063170000|2022-02-28 15:46:10|33712.76|33712.76|33712.76|33712.76|33712.76|33712.76|33712.76|33712.76|0
1646063180000|2022-02-28 15:46:20|33699.85|33699.85|33699.85|33699.85|33699.85|33699.85|33699.85|33699.85|0
1646063190000|2022-02-28 15:46:30|33698.07|33698.07|33698.07|33698.07|33698.07|33698.07|33698.07|33698.07|0
1646063210000|2022-02-28 15:46:50|33702.37|33702.37|33706.68|33706.68|33706.68|33706.68|33702.37|33702.37|0
1646063220000|2022-02-28 15:47:00|33708.46|33708.46|33717.07|33717.07|33717.07|33717.07|33708.46|33708.46|0
1646063230000|2022-02-28 15:47:10|33721.38|33721.38|33712.76|33712.76|33721.38|33721.38|33712.76|33712.76|0
1646063250000|2022-02-28 15:47:30|33718.85|33718.85|33720.63|33720.63|33720.63|33720.63|33718.85|33718.85|0
1646063260000|2022-02-28 15:47:40|33716.32|33716.32|33716.32|33716.32|33716.32|33716.32|33716.32|33716.32|0
1646063280000|2022-02-28 15:48:00|33712.01|33712.01|33716.32|33716.32|33716.32|33716.32|33712.01|33712.01|0
1646063290000|2022-02-28 15:48:10|33720.63|33720.63|33707.71|33707.71|33724.93|33724.93|33707.71|33707.71|0
1646063310000|2022-02-28 15:48:30|33716.32|33716.32|33718.85|33718.85|33720.63|33720.63|33716.32|33716.32|0
1646063330000|2022-02-28 15:48:50|33714.54|33714.54|33714.54|33714.54|33723.15|33723.15|33714.54|33714.54|0
1646063340000|2022-02-28 15:49:00|33718.85|33718.85|33718.85|33718.85|33718.85|33718.85|33718.85|33718.85|0
1646063370000|2022-02-28 15:49:30|33714.54|33714.54|33710.24|33710.24|33714.54|33714.54|33710.24|33710.24|0
1646063390000|2022-02-28 15:49:50|33713.79|33713.79|33718.1|33718.1|33718.1|33718.1|33713.79|33713.79|0
1646063420000|2022-02-28 15:50:20|33719.87|33719.87|33719.87|33719.87|33719.87|33719.87|33719.87|33719.87|0
1646063440000|2022-02-28 15:50:40|33711.26|33711.26|33724.18|33724.18|33724.18|33724.18|33711.26|33711.26|0
1646063450000|2022-02-28 15:50:50|33728.49|33728.49|33737.1|33737.1|33737.1|33737.1|33728.49|33728.49|0
1646063460000|2022-02-28 15:51:00|33732.79|33732.79|33720.63|33720.63|33732.79|33732.79|33720.63|33720.63|0
1646063470000|2022-02-28 15:51:10|33707.71|33707.71|33716.32|33716.32|33716.32|33716.32|33703.4|33703.4|0
1646063480000|2022-02-28 15:51:20|33720.63|33720.63|33720.63|33720.63|33720.63|33720.63|33720.63|33720.63|0
1646063490000|2022-02-28 15:51:30|33712.01|33712.01|33712.01|33712.01|33712.01|33712.01|33712.01|33712.01|0
1646063500000|2022-02-28 15:51:40|33716.32|33716.32|33712.01|33712.01|33716.32|33716.32|33712.01|33712.01|0
1646063510000|2022-02-28 15:51:50|33718.1|33718.1|33722.4|33722.4|33722.4|33722.4|33718.1|33718.1|0
1646063520000|2022-02-28 15:52:00|33718.1|33718.1|33705.18|33705.18|33719.87|33719.87|33705.18|33705.18|0
1646063540000|2022-02-28 15:52:20|33700.87|33700.87|33700.87|33700.87|33700.87|33700.87|33700.87|33700.87|0
1646063550000|2022-02-28 15:52:30|33705.18|33705.18|33709.48|33709.48|33709.48|33709.48|33705.18|33705.18|0
1646063560000|2022-02-28 15:52:40|33713.79|33713.79|33712.01|33712.01|33713.79|33713.79|33712.01|33712.01|0
1646063570000|2022-02-28 15:52:50|33716.32|33716.32|33716.32|33716.32|33716.32|33716.32|33716.32|33716.32|0
1646063580000|2022-02-28 15:53:00|33720.63|33720.63|33720.63|33720.63|33720.63|33720.63|33720.63|33720.63|0
1646063590000|2022-02-28 15:53:10|33724.93|33724.93|33716.32|33716.32|33724.93|33724.93|33716.32|33716.32|0
1646063610000|2022-02-28 15:53:30|33720.63|33720.63|33720.63|33720.63|33720.63|33720.63|33720.63|33720.63|0
1646063620000|2022-02-28 15:53:40|33724.93|33724.93|33726.71|33726.71|33726.71|33726.71|33724.93|33724.93|0
1646063640000|2022-02-28 15:54:00|33735.32|33735.32|33735.32|33735.32|33735.32|33735.32|33735.32|33735.32|0
1646063650000|2022-02-28 15:54:10|33739.63|33739.63|33743.18|33743.18|33743.18|33743.18|33739.63|33739.63|0
1646063660000|2022-02-28 15:54:20|33747.49|33747.49|33751.8|33751.8|33751.8|33751.8|33747.49|33747.49|0
1646063670000|2022-02-28 15:54:30|33756.1|33756.1|33760.41|33760.41|33760.41|33760.41|33751.8|33751.8|0
1646063680000|2022-02-28 15:54:40|33763.96|33763.96|33759.66|33759.66|33763.96|33763.96|33759.66|33759.66|0
1646063690000|2022-02-28 15:54:50|33763.96|33763.96|33763.96|33763.96|33763.96|33763.96|33763.96|33763.96|0
1646063710000|2022-02-28 15:55:10|33759.66|33759.66|33759.66|33759.66|33759.66|33759.66|33759.66|33759.66|0
1646063720000|2022-02-28 15:55:20|33763.96|33763.96|33768.27|33768.27|33768.27|33768.27|33763.96|33763.96|0
1646063740000|2022-02-28 15:55:40|33772.58|33772.58|33772.58|33772.58|33772.58|33772.58|33772.58|33772.58|0
1646063750000|2022-02-28 15:55:50|33768.27|33768.27|33768.27|33768.27|33768.27|33768.27|33768.27|33768.27|0
1646063760000|2022-02-28 15:56:00|33763.96|33763.96|33751.04|33751.04|33763.96|33763.96|33751.04|33751.04|0
1646063770000|2022-02-28 15:56:10|33746.74|33746.74|33746.74|33746.74|33746.74|33746.74|33746.74|33746.74|0
1646063780000|2022-02-28 15:56:20|33748.51|33748.51|33748.51|33748.51|33748.51|33748.51|33748.51|33748.51|0
1646063800000|2022-02-28 15:56:40|33752.82|33752.82|33757.13|33757.13|33757.13|33757.13|33752.82|33752.82|0
1646063810000|2022-02-28 15:56:50|33752.82|33752.82|33752.82|33752.82|33752.82|33752.82|33752.82|33752.82|0
1646063830000|2022-02-28 15:57:10|33761.43|33761.43|33765.74|33765.74|33765.74|33765.74|33761.43|33761.43|0
1646063840000|2022-02-28 15:57:20|33770.05|33770.05|33770.05|33770.05|33770.05|33770.05|33770.05|33770.05|0
1646063870000|2022-02-28 15:57:50|33774.35|33774.35|33774.35|33774.35|33774.35|33774.35|33774.35|33774.35|0
1646063880000|2022-02-28 15:58:00|33778.66|33778.66|33779.68|33779.68|33783.99|33783.99|33778.66|33778.66|0
1646063890000|2022-02-28 15:58:10|33788.3|33788.3|33783.99|33783.99|33788.3|33788.3|33783.99|33783.99|0
1646063910000|2022-02-28 15:58:30|33788.3|33788.3|33788.3|33788.3|33788.3|33788.3|33788.3|33788.3|0
1646063920000|2022-02-28 15:58:40|33790.08|33790.08|33787.55|33787.55|33791.85|33791.85|33787.55|33787.55|0
1646063930000|2022-02-28 15:58:50|33791.85|33791.85|33791.85|33791.85|33791.85|33791.85|33791.85|33791.85|0
1646063950000|2022-02-28 15:59:10|33787.55|33787.55|33787.55|33787.55|33787.55|33787.55|33787.55|33787.55|0
1646063970000|2022-02-28 15:59:30|33791.85|33791.85|33791.85|33791.85|33791.85|33791.85|33791.85|33791.85|0
1646063980000|2022-02-28 15:59:40|33796.16|33796.16|33796.16|33796.16|33796.16|33796.16|33796.16|33796.16|0
1646063990000|2022-02-28 15:59:50|33791.85|33791.85|33787.55|33787.55|33791.85|33791.85|33787.55|33787.55|0
1646064000000|2022-02-28 16:00:00|33778.93|33778.93|33778.93|33778.93|33778.93|33778.93|33778.93|33778.93|0
1646064010000|2022-02-28 16:00:10|33783.24|33783.24|33783.24|33783.24|33783.24|33783.24|33783.24|33783.24|0
1646064020000|2022-02-28 16:00:20|33786.79|33786.79|33786.79|33786.79|33786.79|33786.79|33786.79|33786.79|0
1646064030000|2022-02-28 16:00:30|33782.49|33782.49|33782.49|33782.49|33782.49|33782.49|33782.49|33782.49|0
1646064040000|2022-02-28 16:00:40|33786.79|33786.79|33791.1|33791.1|33791.1|33791.1|33786.79|33786.79|0
1646064050000|2022-02-28 16:00:50|33795.41|33795.41|33795.41|33795.41|33795.41|33795.41|33795.41|33795.41|0
1646064060000|2022-02-28 16:01:00|33791.1|33791.1|33780.71|33780.71|33791.1|33791.1|33780.71|33780.71|0
1646064070000|2022-02-28 16:01:10|33789.32|33789.32|33785.02|33785.02|33789.32|33789.32|33785.02|33785.02|0
1646064080000|2022-02-28 16:01:20|33780.71|33780.71|33780.71|33780.71|33780.71|33780.71|33780.71|33780.71|0
1646064100000|2022-02-28 16:01:40|33785.02|33785.02|33789.32|33789.32|33789.32|33789.32|33785.02|33785.02|0
1646064110000|2022-02-28 16:01:50|33791.1|33791.1|33797.18|33797.18|33797.18|33797.18|33791.1|33791.1|0
1646064120000|2022-02-28 16:02:00|33801.49|33801.49|33797.18|33797.18|33801.49|33801.49|33792.88|33792.88|0
1646064130000|2022-02-28 16:02:10|33795.41|33795.41|33795.41|33795.41|33795.41|33795.41|33795.41|33795.41|0
1646064140000|2022-02-28 16:02:20|33799.71|33799.71|33795.41|33795.41|33799.71|33799.71|33795.41|33795.41|0
1646064150000|2022-02-28 16:02:30|33804.02|33804.02|33808.33|33808.33|33808.33|33808.33|33804.02|33804.02|0
1646064160000|2022-02-28 16:02:40|33812.63|33812.63|33812.63|33812.63|33812.63|33812.63|33812.63|33812.63|0
1646064170000|2022-02-28 16:02:50|33808.33|33808.33|33812.63|33812.63|33812.63|33812.63|33808.33|33808.33|0
1646064190000|2022-02-28 16:03:10|33804.02|33804.02|33804.02|33804.02|33804.02|33804.02|33795.41|33795.41|0
1646064200000|2022-02-28 16:03:20|33799.71|33799.71|33791.1|33791.1|33799.71|33799.71|33791.1|33791.1|0
1646064220000|2022-02-28 16:03:40|33795.41|33795.41|33799.71|33799.71|33799.71|33799.71|33795.41|33795.41|0
1646064230000|2022-02-28 16:03:50|33801.49|33801.49|33801.49|33801.49|33801.49|33801.49|33801.49|33801.49|0
1646064240000|2022-02-28 16:04:00|33797.18|33797.18|33797.18|33797.18|33797.18|33797.18|33797.18|33797.18|0
1646064250000|2022-02-28 16:04:10|33784.26|33784.26|33792.88|33792.88|33792.88|33792.88|33784.26|33784.26|0
1646064280000|2022-02-28 16:04:40|33788.57|33788.57|33788.57|33788.57|33788.57|33788.57|33788.57|33788.57|0
1646064300000|2022-02-28 16:05:00|33784.26|33784.26|33784.26|33784.26|33784.26|33784.26|33784.26|33784.26|0
1646064310000|2022-02-28 16:05:10|33779.96|33779.96|33779.96|33779.96|33779.96|33779.96|33779.96|33779.96|0
1646064320000|2022-02-28 16:05:20|33781.74|33781.74|33787.82|33787.82|33787.82|33787.82|33781.74|33781.74|0
1646064330000|2022-02-28 16:05:30|33792.13|33792.13|33796.43|33796.43|33796.43|33796.43|33792.13|33792.13|0
1646064340000|2022-02-28 16:05:40|33792.13|33792.13|33792.13|33792.13|33792.13|33792.13|33792.13|33792.13|0
1646064380000|2022-02-28 16:06:20|33787.82|33787.82|33796.43|33796.43|33796.43|33796.43|33787.82|33787.82|0
1646064390000|2022-02-28 16:06:30|33792.88|33792.88|33797.18|33797.18|33797.18|33797.18|33792.88|33792.88|0
1646064400000|2022-02-28 16:06:40|33792.88|33792.88|33792.88|33792.88|33792.88|33792.88|33792.88|33792.88|0
1646064410000|2022-02-28 16:06:50|33788.57|33788.57|33798.96|33798.96|33798.96|33798.96|33788.57|33788.57|0
1646064420000|2022-02-28 16:07:00|33803.27|33803.27|33803.27|33803.27|33803.27|33803.27|33803.27|33803.27|0
1646064440000|2022-02-28 16:07:20|33807.57|33807.57|33817.96|33817.96|33817.96|33817.96|33807.57|33807.57|0
1646064450000|2022-02-28 16:07:30|33819.74|33819.74|33815.43|33815.43|33819.74|33819.74|33815.43|33815.43|0
1646064460000|2022-02-28 16:07:40|33819.74|33819.74|33819.74|33819.74|33819.74|33819.74|33819.74|33819.74|0
1646064470000|2022-02-28 16:07:50|33817.96|33817.96|33822.27|33822.27|33822.27|33822.27|33817.96|33817.96|0
1646064480000|2022-02-28 16:08:00|33825.82|33825.82|33822.27|33822.27|33825.82|33825.82|33822.27|33822.27|0
1646064490000|2022-02-28 16:08:10|33820.49|33820.49|33824.8|33824.8|33824.8|33824.8|33820.49|33820.49|0
1646064500000|2022-02-28 16:08:20|33823.02|33823.02|33818.72|33818.72|33823.02|33823.02|33818.72|33818.72|0
1646064510000|2022-02-28 16:08:30|33827.33|33827.33|33827.33|33827.33|33827.33|33827.33|33827.33|33827.33|0
1646064520000|2022-02-28 16:08:40|33831.64|33831.64|33831.64|33831.64|33831.64|33831.64|33831.64|33831.64|0
1646064530000|2022-02-28 16:08:50|33844.56|33844.56|33835.94|33835.94|33844.56|33844.56|33835.94|33835.94|0
1646064540000|2022-02-28 16:09:00|33840.25|33840.25|33844.56|33844.56|33844.56|33844.56|33840.25|33840.25|0
1646064560000|2022-02-28 16:09:20|33848.86|33848.86|33857.47|33857.47|33857.47|33857.47|33848.86|33848.86|0
1646064570000|2022-02-28 16:09:30|33866.09|33866.09|33853.17|33853.17|33867.86|33867.86|33853.17|33853.17|0
1646064580000|2022-02-28 16:09:40|33857.47|33857.47|33853.17|33853.17|33857.47|33857.47|33853.17|33853.17|0
1646064590000|2022-02-28 16:09:50|33857.47|33857.47|33857.47|33857.47|33857.47|33857.47|33857.47|33857.47|0
1646064610000|2022-02-28 16:10:10|33848.86|33848.86|33845.31|33845.31|33848.86|33848.86|33845.31|33845.31|0
1646064620000|2022-02-28 16:10:20|33843.53|33843.53|33839.22|33839.22|33843.53|33843.53|33839.22|33839.22|0
1646064630000|2022-02-28 16:10:30|33843.53|33843.53|33843.53|33843.53|33843.53|33843.53|33843.53|33843.53|0
1646064640000|2022-02-28 16:10:40|33834.92|33834.92|33843.53|33843.53|33843.53|33843.53|33834.92|33834.92|0
1646064650000|2022-02-28 16:10:50|33834.92|33834.92|33834.92|33834.92|33834.92|33834.92|33834.92|33834.92|0
1646064660000|2022-02-28 16:11:00|33826.3|33826.3|33826.3|33826.3|33826.3|33826.3|33826.3|33826.3|0
1646064670000|2022-02-28 16:11:10|33834.92|33834.92|33834.92|33834.92|33839.22|33839.22|33834.92|33834.92|0
1646064690000|2022-02-28 16:11:30|33833.14|33833.14|33841.75|33841.75|33841.75|33841.75|33833.14|33833.14|0
1646064710000|2022-02-28 16:11:50|33850.37|33850.37|33854.67|33854.67|33854.67|33854.67|33850.37|33850.37|0
1646064720000|2022-02-28 16:12:00|33850.37|33850.37|33850.37|33850.37|33850.37|33850.37|33850.37|33850.37|0
1646064730000|2022-02-28 16:12:10|33854.67|33854.67|33854.67|33854.67|33854.67|33854.67|33854.67|33854.67|0
1646064740000|2022-02-28 16:12:20|33850.37|33850.37|33854.67|33854.67|33854.67|33854.67|33850.37|33850.37|0
1646064750000|2022-02-28 16:12:30|33858.98|33858.98|33858.98|33858.98|33858.98|33858.98|33858.98|33858.98|0
1646064760000|2022-02-28 16:12:40|33854.67|33854.67|33854.67|33854.67|33854.67|33854.67|33854.67|33854.67|0
1646064770000|2022-02-28 16:12:50|33858.98|33858.98|33858.98|33858.98|33858.98|33858.98|33858.98|33858.98|0
1646064780000|2022-02-28 16:13:00|33854.67|33854.67|33854.67|33854.67|33854.67|33854.67|33854.67|33854.67|0
1646064800000|2022-02-28 16:13:20|33841.75|33841.75|33846.06|33846.06|33846.06|33846.06|33841.75|33841.75|0
1646064820000|2022-02-28 16:13:40|33850.37|33850.37|33850.37|33850.37|33850.37|33850.37|33850.37|33850.37|0
1646064830000|2022-02-28 16:13:50|33846.06|33846.06|33841.75|33841.75|33846.06|33846.06|33841.75|33841.75|0
1646064840000|2022-02-28 16:14:00|33845.31|33845.31|33844.56|33844.56|33845.31|33845.31|33840.25|33840.25|0
1646064860000|2022-02-28 16:14:20|33840.25|33840.25|33838.47|33838.47|33840.25|33840.25|33838.47|33838.47|0
1646064870000|2022-02-28 16:14:30|33834.92|33834.92|33834.92|33834.92|33834.92|33834.92|33834.92|33834.92|0
1646064890000|2022-02-28 16:14:50|33822|33822|33817.69|33817.69|33822|33822|33817.69|33817.69|0
1646064900000|2022-02-28 16:15:00|33813.38|33813.38|33822|33822|33822|33822|33813.38|33813.38|0
1646064910000|2022-02-28 16:15:10|33817.69|33817.69|33817.69|33817.69|33817.69|33817.69|33817.69|33817.69|0
1646064920000|2022-02-28 16:15:20|33813.38|33813.38|33811.61|33811.61|33822|33822|33811.61|33811.61|0
1646064940000|2022-02-28 16:15:40|33820.22|33820.22|33824.53|33824.53|33824.53|33824.53|33820.22|33820.22|0
1646064950000|2022-02-28 16:15:50|33828.83|33828.83|33828.83|33828.83|33828.83|33828.83|33828.83|33828.83|0
1646064960000|2022-02-28 16:16:00|33824.53|33824.53|33824.53|33824.53|33824.53|33824.53|33824.53|33824.53|0
1646064980000|2022-02-28 16:16:20|33820.22|33820.22|33820.22|33820.22|33820.22|33820.22|33820.22|33820.22|0
1646064990000|2022-02-28 16:16:30|33824.53|33824.53|33824.53|33824.53|33824.53|33824.53|33824.53|33824.53|0
1646065000000|2022-02-28 16:16:40|33820.22|33820.22|33820.22|33820.22|33820.22|33820.22|33820.22|33820.22|0
1646065040000|2022-02-28 16:17:20|33815.91|33815.91|33815.91|33815.91|33815.91|33815.91|33815.91|33815.91|0
1646065050000|2022-02-28 16:17:30|33811.61|33811.61|33811.61|33811.61|33811.61|33811.61|33811.61|33811.61|0
1646065060000|2022-02-28 16:17:40|33820.22|33820.22|33824.53|33824.53|33824.53|33824.53|33820.22|33820.22|0
1646065070000|2022-02-28 16:17:50|33807.3|33807.3|33811.61|33811.61|33813.38|33813.38|33807.3|33807.3|0
1646065080000|2022-02-28 16:18:00|33807.3|33807.3|33807.3|33807.3|33807.3|33807.3|33807.3|33807.3|0
1646065090000|2022-02-28 16:18:10|33802.99|33802.99|33827.33|33827.33|33827.33|33827.33|33802.99|33802.99|0
1646065100000|2022-02-28 16:18:20|33831.64|33831.64|33837.72|33837.72|33837.72|33837.72|33831.64|33831.64|0
1646065110000|2022-02-28 16:18:30|33835.94|33835.94|33852.42|33852.42|33852.42|33852.42|33835.94|33835.94|0
1646065120000|2022-02-28 16:18:40|33850.64|33850.64|33846.33|33846.33|33850.64|33850.64|33837.72|33837.72|0
1646065130000|2022-02-28 16:18:50|33854.95|33854.95|33862.81|33862.81|33862.81|33862.81|33854.95|33854.95|0
1646065140000|2022-02-28 16:19:00|33861.03|33861.03|33848.11|33848.11|33861.03|33861.03|33848.11|33848.11|0
1646065150000|2022-02-28 16:19:10|33852.42|33852.42|33852.42|33852.42|33852.42|33852.42|33852.42|33852.42|0
1646065160000|2022-02-28 16:19:20|33862.81|33862.81|33868.89|33868.89|33868.89|33868.89|33862.81|33862.81|0
1646065170000|2022-02-28 16:19:30|33864.58|33864.58|33864.58|33864.58|33864.58|33864.58|33864.58|33864.58|0
1646065180000|2022-02-28 16:19:40|33868.89|33868.89|33855.97|33855.97|33868.89|33868.89|33854.19|33854.19|0
1646065190000|2022-02-28 16:19:50|33860.28|33860.28|33860.28|33860.28|33860.28|33860.28|33860.28|33860.28|0
1646065200000|2022-02-28 16:20:00|33864.58|33864.58|33864.58|33864.58|33864.58|33864.58|33864.58|33864.58|0
1646065210000|2022-02-28 16:20:10|33868.89|33868.89|33868.89|33868.89|33873.2|33873.2|33868.89|33868.89|0
1646065220000|2022-02-28 16:20:20|33877.5|33877.5|33868.89|33868.89|33877.5|33877.5|33868.89|33868.89|0
1646065240000|2022-02-28 16:20:40|33877.5|33877.5|33877.5|33877.5|33877.5|33877.5|33877.5|33877.5|0
1646065250000|2022-02-28 16:20:50|33881.81|33881.81|33901.84|33901.84|33901.84|33901.84|33881.81|33881.81|0
1646065260000|2022-02-28 16:21:00|33893.22|33893.22|33887.14|33887.14|33893.22|33893.22|33887.14|33887.14|0
1646065270000|2022-02-28 16:21:10|33885.36|33885.36|33885.36|33885.36|33885.36|33885.36|33885.36|33885.36|0
1646065280000|2022-02-28 16:21:20|33889.67|33889.67|33889.67|33889.67|33893.98|33893.98|33889.67|33889.67|0
1646065300000|2022-02-28 16:21:40|33885.36|33885.36|33891.45|33891.45|33891.45|33891.45|33885.36|33885.36|0
1646065310000|2022-02-28 16:21:50|33887.14|33887.14|33887.14|33887.14|33887.14|33887.14|33887.14|33887.14|0
1646065320000|2022-02-28 16:22:00|33891.45|33891.45|33893.98|33893.98|33893.98|33893.98|33889.67|33889.67|0
1646065330000|2022-02-28 16:22:10|33889.67|33889.67|33889.67|33889.67|33889.67|33889.67|33889.67|33889.67|0
1646065340000|2022-02-28 16:22:20|33893.98|33893.98|33904.37|33904.37|33904.37|33904.37|33893.98|33893.98|0
1646065350000|2022-02-28 16:22:30|33908.67|33908.67|33908.67|33908.67|33908.67|33908.67|33908.67|33908.67|0
1646065360000|2022-02-28 16:22:40|33904.37|33904.37|33904.37|33904.37|33904.37|33904.37|33904.37|33904.37|0
1646065370000|2022-02-28 16:22:50|33891.45|33891.45|33891.45|33891.45|33891.45|33891.45|33891.45|33891.45|0
1646065380000|2022-02-28 16:23:00|33887.14|33887.14|33885.36|33885.36|33887.14|33887.14|33876.75|33876.75|0
1646065390000|2022-02-28 16:23:10|33889.67|33889.67|33893.98|33893.98|33893.98|33893.98|33889.67|33889.67|0
1646065410000|2022-02-28 16:23:30|33898.28|33898.28|33900.06|33900.06|33900.06|33900.06|33898.28|33898.28|0
1646065420000|2022-02-28 16:23:40|33895.75|33895.75|33904.37|33904.37|33904.37|33904.37|33895.75|33895.75|0
1646065430000|2022-02-28 16:23:50|33908.67|33908.67|33919.82|33919.82|33919.82|33919.82|33906.9|33906.9|0
1646065440000|2022-02-28 16:24:00|33921.59|33921.59|33908.67|33908.67|33921.59|33921.59|33904.37|33904.37|0
1646065450000|2022-02-28 16:24:10|33912.98|33912.98|33912.98|33912.98|33921.59|33921.59|33912.98|33912.98|0
1646065460000|2022-02-28 16:24:20|33917.29|33917.29|33920.84|33920.84|33920.84|33920.84|33917.29|33917.29|0
1646065470000|2022-02-28 16:24:30|33925.15|33925.15|33920.84|33920.84|33925.15|33925.15|33920.84|33920.84|0
1646065490000|2022-02-28 16:24:50|33914.76|33914.76|33914.76|33914.76|33914.76|33914.76|33914.76|33914.76|0
1646065500000|2022-02-28 16:25:00|33912.98|33912.98|33896.51|33896.51|33912.98|33912.98|33896.51|33896.51|0
1646065520000|2022-02-28 16:25:20|33892.2|33892.2|33892.2|33892.2|33892.2|33892.2|33892.2|33892.2|0
1646065540000|2022-02-28 16:25:40|33887.89|33887.89|33886.12|33886.12|33887.89|33887.89|33886.12|33886.12|0
1646065550000|2022-02-28 16:25:50|33881.81|33881.81|33877.5|33877.5|33881.81|33881.81|33877.5|33877.5|0
1646065560000|2022-02-28 16:26:00|33881.81|33881.81|33877.5|33877.5|33881.81|33881.81|33873.2|33873.2|0
1646065570000|2022-02-28 16:26:10|33873.95|33873.95|33873.95|33873.95|33873.95|33873.95|33865.34|33865.34|0
1646065580000|2022-02-28 16:26:20|33869.64|33869.64|33878.25|33878.25|33878.25|33878.25|33869.64|33869.64|0
1646065590000|2022-02-28 16:26:30|33880.03|33880.03|33898.28|33898.28|33898.28|33898.28|33880.03|33880.03|0
1646065600000|2022-02-28 16:26:40|33893.98|33893.98|33902.59|33902.59|33902.59|33902.59|33893.98|33893.98|0
1646065620000|2022-02-28 16:27:00|33898.28|33898.28|33906.9|33906.9|33906.9|33906.9|33898.28|33898.28|0
1646065630000|2022-02-28 16:27:10|33902.59|33902.59|33902.59|33902.59|33902.59|33902.59|33902.59|33902.59|0
1646065650000|2022-02-28 16:27:30|33900.81|33900.81|33902.59|33902.59|33902.59|33902.59|33900.81|33900.81|0
1646065660000|2022-02-28 16:27:40|33898.28|33898.28|33898.28|33898.28|33898.28|33898.28|33898.28|33898.28|0
1646065680000|2022-02-28 16:28:00|33894.73|33894.73|33902.59|33902.59|33906.9|33906.9|33894.73|33894.73|0
1646065690000|2022-02-28 16:28:10|33900.81|33900.81|33909.43|33909.43|33909.43|33909.43|33900.81|33900.81|0
1646065700000|2022-02-28 16:28:20|33912.98|33912.98|33927.68|33927.68|33927.68|33927.68|33912.98|33912.98|0
1646065710000|2022-02-28 16:28:30|33919.06|33919.06|33925.15|33925.15|33933.76|33933.76|33919.06|33919.06|0
1646065720000|2022-02-28 16:28:40|33933.76|33933.76|33944.15|33944.15|33944.15|33944.15|33933.76|33933.76|0
1646065740000|2022-02-28 16:29:00|33939.84|33939.84|33925.9|33925.9|33948.46|33948.46|33925.15|33925.15|0
1646065750000|2022-02-28 16:29:10|33921.59|33921.59|33936.29|33936.29|33938.07|33938.07|33912.98|33912.98|0
1646065760000|2022-02-28 16:29:20|33931.98|33931.98|33934.51|33934.51|33934.51|33934.51|33928.43|33928.43|0
1646065770000|2022-02-28 16:29:30|33938.82|33938.82|33927.68|33927.68|33944.9|33944.9|33927.68|33927.68|0
1646065780000|2022-02-28 16:29:40|33924.12|33924.12|33932.73|33932.73|33932.73|33932.73|33919.82|33919.82|0
1646065790000|2022-02-28 16:29:50|33937.04|33937.04|33900.81|33900.81|33937.04|33937.04|33900.81|33900.81|0
1646122500000|2022-03-01 08:15:00|34155.03|34155.03|34136.78|34136.78|34155.03|34155.03|34136.78|34136.78|0
1646122510000|2022-03-01 08:15:10|34141.08|34141.08|34141.08|34141.08|34141.08|34141.08|34141.08|34141.08|0
1646122520000|2022-03-01 08:15:20|34145.39|34145.39|34158.31|34158.31|34158.31|34158.31|34145.39|34145.39|0
1646122540000|2022-03-01 08:15:40|34154|34154|34162.62|34162.62|34184.15|34184.15|34149.7|34149.7|0
1646122550000|2022-03-01 08:15:50|34154|34154|34158.31|34158.31|34158.31|34158.31|34154|34154|0
1646122560000|2022-03-01 08:16:00|34168.7|34168.7|34160.09|34160.09|34171.23|34171.23|34160.09|34160.09|0
1646122570000|2022-03-01 08:16:10|34156.53|34156.53|34130.69|34130.69|34156.53|34156.53|34130.69|34130.69|0
1646122580000|2022-03-01 08:16:20|34122.08|34122.08|34137.53|34137.53|34137.53|34137.53|34110.67|34110.67|0
1646122600000|2022-03-01 08:16:40|34139.31|34139.31|34139.31|34139.31|34139.31|34139.31|34139.31|34139.31|0
1646122610000|2022-03-01 08:16:50|34152.23|34152.23|34152.23|34152.23|34152.23|34152.23|34152.23|34152.23|0
1646122620000|2022-03-01 08:17:00|34128.92|34128.92|34141.84|34141.84|34141.84|34141.84|34128.92|34128.92|0
1646122630000|2022-03-01 08:17:10|34128.92|34128.92|34116.75|34116.75|34128.92|34128.92|34116.75|34116.75|0
1646122640000|2022-03-01 08:17:20|34121.06|34121.06|34121.06|34121.06|34121.06|34121.06|34121.06|34121.06|0
1646122650000|2022-03-01 08:17:30|34117.5|34117.5|34100.28|34100.28|34117.5|34117.5|34100.28|34100.28|0
1646122660000|2022-03-01 08:17:40|34095.97|34095.97|34095.97|34095.97|34095.97|34095.97|34095.97|34095.97|0
1646122680000|2022-03-01 08:18:00|34091.66|34091.66|34095.97|34095.97|34100.28|34100.28|34087.36|34087.36|0
1646122700000|2022-03-01 08:18:20|34094.19|34094.19|34081.27|34081.27|34094.19|34094.19|34081.27|34081.27|0
1646122710000|2022-03-01 08:18:30|34076.97|34076.97|34069.86|34069.86|34076.97|34076.97|34069.86|34069.86|0
1646122720000|2022-03-01 08:18:40|34074.16|34074.16|34088.11|34088.11|34088.11|34088.11|34074.16|34074.16|0
1646122730000|2022-03-01 08:18:50|34079.5|34079.5|34075.19|34075.19|34079.5|34079.5|34075.19|34075.19|0
1646122740000|2022-03-01 08:19:00|34053.66|34053.66|34079.5|34079.5|34079.5|34079.5|34053.66|34053.66|0
1646122750000|2022-03-01 08:19:10|34081.27|34081.27|34083.8|34083.8|34085.58|34085.58|34081.27|34081.27|0
1646122760000|2022-03-01 08:19:20|34092.41|34092.41|34102.8|34102.8|34102.8|34102.8|34092.41|34092.41|0
1646122770000|2022-03-01 08:19:30|34098.5|34098.5|34098.5|34098.5|34098.5|34098.5|34098.5|34098.5|0
1646122780000|2022-03-01 08:19:40|34081.27|34081.27|34069.1|34069.1|34081.27|34081.27|34069.1|34069.1|0
1646122790000|2022-03-01 08:19:50|34070.88|34070.88|34083.8|34083.8|34083.8|34083.8|34070.88|34070.88|0
1646122810000|2022-03-01 08:20:10|34088.11|34088.11|34088.11|34088.11|34088.11|34088.11|34088.11|34088.11|0
1646122820000|2022-03-01 08:20:20|34105.33|34105.33|34105.33|34105.33|34105.33|34105.33|34105.33|34105.33|0
1646122830000|2022-03-01 08:20:30|34096.72|34096.72|34083.8|34083.8|34096.72|34096.72|34083.8|34083.8|0
1646122840000|2022-03-01 08:20:40|34079.5|34079.5|34079.5|34079.5|34079.5|34079.5|34079.5|34079.5|0
1646122850000|2022-03-01 08:20:50|34075.19|34075.19|34075.19|34075.19|34075.19|34075.19|34075.19|34075.19|0
1646122860000|2022-03-01 08:21:00|34060.49|34060.49|34056.19|34056.19|34060.49|34060.49|34051.88|34051.88|0
1646122870000|2022-03-01 08:21:10|34051.88|34051.88|34051.88|34051.88|34051.88|34051.88|34051.88|34051.88|0
1646122880000|2022-03-01 08:21:20|34060.49|34060.49|34076.21|34076.21|34076.21|34076.21|34060.49|34060.49|0
1646122890000|2022-03-01 08:21:30|34063.29|34063.29|34040.74|34040.74|34067.6|34067.6|34040.74|34040.74|0
1646122900000|2022-03-01 08:21:40|34042.51|34042.51|34042.51|34042.51|34042.51|34042.51|34042.51|34042.51|0
1646122920000|2022-03-01 08:22:00|34051.13|34051.13|34052.9|34052.9|34052.9|34052.9|34051.13|34051.13|0
1646122930000|2022-03-01 08:22:10|34057.21|34057.21|34052.9|34052.9|34058.99|34058.99|34052.9|34052.9|0
1646122960000|2022-03-01 08:22:40|34018.45|34018.45|34022.76|34022.76|34022.76|34022.76|34018.45|34018.45|0
1646122980000|2022-03-01 08:23:00|34018.45|34018.45|34018.45|34018.45|34018.45|34018.45|34018.45|34018.45|0
1646122990000|2022-03-01 08:23:10|34014.15|34014.15|33996.65|33996.65|34014.15|34014.15|33996.65|33996.65|0
1646123000000|2022-03-01 08:23:20|33991.32|33991.32|33993.09|33993.09|33994.87|33994.87|33991.32|33991.32|0
1646123010000|2022-03-01 08:23:30|33988.79|33988.79|33988.79|33988.79|33988.79|33988.79|33988.79|33988.79|0
1646123020000|2022-03-01 08:23:40|33984.48|33984.48|33974.09|33974.09|33984.48|33984.48|33965.48|33965.48|0
1646123030000|2022-03-01 08:23:50|33961.17|33961.17|33945.45|33945.45|33961.17|33961.17|33941.14|33941.14|0
1646123040000|2022-03-01 08:24:00|33949.75|33949.75|33954.81|33954.81|33954.81|33954.81|33946.2|33946.2|0
1646123050000|2022-03-01 08:24:10|33956.59|33956.59|33973.82|33973.82|33973.82|33973.82|33956.59|33956.59|0
1646123060000|2022-03-01 08:24:20|33978.12|33978.12|33973.82|33973.82|33978.12|33978.12|33973.82|33973.82|0
1646123070000|2022-03-01 08:24:30|33975.59|33975.59|33979.9|33979.9|33979.9|33979.9|33971.29|33971.29|0
1646123090000|2022-03-01 08:24:50|33983.45|33983.45|33983.45|33983.45|33983.45|33983.45|33983.45|33983.45|0
1646123100000|2022-03-01 08:25:00|33985.23|33985.23|33976.62|33976.62|33985.23|33985.23|33976.62|33976.62|0
1646123110000|2022-03-01 08:25:10|33980.17|33980.17|34001.71|34001.71|34014.62|34014.62|33980.17|33980.17|0
1646123120000|2022-03-01 08:25:20|33998.15|33998.15|33998.15|33998.15|33998.15|33998.15|33998.15|33998.15|0
1646123130000|2022-03-01 08:25:30|33980.93|33980.93|33991.32|33991.32|34004.23|34004.23|33976.62|33976.62|0
1646123140000|2022-03-01 08:25:40|33982.7|33982.7|33974.09|33974.09|33982.7|33982.7|33974.09|33974.09|0
1646123150000|2022-03-01 08:25:50|33972.31|33972.31|33970.54|33970.54|33972.31|33972.31|33968.76|33968.76|0
1646123160000|2022-03-01 08:26:00|33974.84|33974.84|33974.84|33974.84|33974.84|33974.84|33974.84|33974.84|0
1646123170000|2022-03-01 08:26:10|33970.54|33970.54|33970.54|33970.54|33970.54|33970.54|33970.54|33970.54|0
1646123180000|2022-03-01 08:26:20|33966.23|33966.23|33966.23|33966.23|33966.23|33966.23|33966.23|33966.23|0
1646123190000|2022-03-01 08:26:30|33961.92|33961.92|33979.15|33979.15|33979.15|33979.15|33961.92|33961.92|0
1646123200000|2022-03-01 08:26:40|33974.84|33974.84|33963.7|33963.7|33974.84|33974.84|33955.09|33955.09|0
1646123210000|2022-03-01 08:26:50|33972.31|33972.31|33972.31|33972.31|33972.31|33972.31|33972.31|33972.31|0
1646123220000|2022-03-01 08:27:00|33968.01|33968.01|33968.01|33968.01|33968.01|33968.01|33966.23|33966.23|0
1646123230000|2022-03-01 08:27:10|33963.7|33963.7|33959.39|33959.39|33963.7|33963.7|33959.39|33959.39|0
1646123240000|2022-03-01 08:27:20|33955.09|33955.09|33950.78|33950.78|33955.09|33955.09|33950.78|33950.78|0
1646123250000|2022-03-01 08:27:30|33955.09|33955.09|33985.23|33985.23|33985.23|33985.23|33955.09|33955.09|0
1646123260000|2022-03-01 08:27:40|33976.62|33976.62|33969.78|33969.78|33976.62|33976.62|33968.01|33968.01|0
1646123270000|2022-03-01 08:27:50|33982.7|33982.7|33993.84|33993.84|33993.84|33993.84|33980.93|33980.93|0
1646123280000|2022-03-01 08:28:00|34000.95|34000.95|34005.26|34005.26|34005.26|34005.26|34000.95|34000.95|0
1646123300000|2022-03-01 08:28:20|34013.87|34013.87|34009.57|34009.57|34013.87|34013.87|34009.57|34009.57|0
1646123310000|2022-03-01 08:28:30|34018.18|34018.18|34026.79|34026.79|34026.79|34026.79|34018.18|34018.18|0
1646123320000|2022-03-01 08:28:40|34033.9|34033.9|34033.9|34033.9|34033.9|34033.9|34033.9|34033.9|0
1646123340000|2022-03-01 08:29:00|34042.51|34042.51|34034.65|34034.65|34042.51|34042.51|34034.65|34034.65|0
1646123360000|2022-03-01 08:29:20|34051.13|34051.13|34051.13|34051.13|34051.13|34051.13|34051.13|34051.13|0
1646123370000|2022-03-01 08:29:30|34055.43|34055.43|34055.43|34055.43|34055.43|34055.43|34055.43|34055.43|0
1646123390000|2022-03-01 08:29:50|34068.35|34068.35|34076.97|34076.97|34076.97|34076.97|34068.35|34068.35|0
1646123400000|2022-03-01 08:30:00|34068.35|34068.35|34059.74|34059.74|34068.35|34068.35|34059.74|34059.74|0
1646123410000|2022-03-01 08:30:10|34061.52|34061.52|34061.52|34061.52|34061.52|34061.52|34061.52|34061.52|0
1646123430000|2022-03-01 08:30:30|34083.05|34083.05|34074.44|34074.44|34083.05|34083.05|34074.44|34074.44|0
1646123440000|2022-03-01 08:30:40|34070.13|34070.13|34070.13|34070.13|34074.44|34074.44|34070.13|34070.13|0
1646123450000|2022-03-01 08:30:50|34075.46|34075.46|34071.91|34071.91|34075.46|34075.46|34071.91|34071.91|0
1646123460000|2022-03-01 08:31:00|34067.6|34067.6|34067.6|34067.6|34067.6|34067.6|34067.6|34067.6|0
1646123470000|2022-03-01 08:31:10|34058.99|34058.99|34058.99|34058.99|34058.99|34058.99|34054.68|34054.68|0
1646123480000|2022-03-01 08:31:20|34063.29|34063.29|34066.85|34066.85|34066.85|34066.85|34063.29|34063.29|0
1646123490000|2022-03-01 08:31:30|34077.24|34077.24|34090.16|34090.16|34090.16|34090.16|34077.24|34077.24|0
1646123500000|2022-03-01 08:31:40|34093.71|34093.71|34089.41|34089.41|34098.02|34098.02|34089.41|34089.41|0
1646123510000|2022-03-01 08:31:50|34093.71|34093.71|34093.71|34093.71|34093.71|34093.71|34093.71|34093.71|0
1646123530000|2022-03-01 08:32:10|34080.79|34080.79|34080.79|34080.79|34080.79|34080.79|34080.79|34080.79|0
1646123540000|2022-03-01 08:32:20|34076.49|34076.49|34067.87|34067.87|34076.49|34076.49|34067.87|34067.87|0
1646123550000|2022-03-01 08:32:30|34071.43|34071.43|34080.04|34080.04|34080.04|34080.04|34071.43|34071.43|0
1646123560000|2022-03-01 08:32:40|34075.73|34075.73|34075.73|34075.73|34075.73|34075.73|34075.73|34075.73|0
1646123570000|2022-03-01 08:32:50|34077.51|34077.51|34103.35|34103.35|34103.35|34103.35|34077.51|34077.51|0
1646123580000|2022-03-01 08:33:00|34094.74|34094.74|34090.43|34090.43|34094.74|34094.74|34090.43|34090.43|0
1646123600000|2022-03-01 08:33:20|34093.99|34093.99|34124.13|34124.13|34124.13|34124.13|34093.99|34093.99|0
1646123610000|2022-03-01 08:33:30|34109.43|34109.43|34113.74|34113.74|34113.74|34113.74|34109.43|34109.43|0
1646123630000|2022-03-01 08:33:50|34118.05|34118.05|34107.66|34107.66|34118.05|34118.05|34107.66|34107.66|0
1646123640000|2022-03-01 08:34:00|34111.96|34111.96|34099.8|34099.8|34111.96|34111.96|34099.8|34099.8|0
1646123650000|2022-03-01 08:34:10|34104.1|34104.1|34104.1|34104.1|34104.1|34104.1|34104.1|34104.1|0
1646123660000|2022-03-01 08:34:20|34099.8|34099.8|34099.8|34099.8|34099.8|34099.8|34099.8|34099.8|0
1646123670000|2022-03-01 08:34:30|34095.49|34095.49|34095.49|34095.49|34095.49|34095.49|34095.49|34095.49|0
1646123700000|2022-03-01 08:35:00|34086.88|34086.88|34092.21|34092.21|34092.21|34092.21|34086.88|34086.88|0
1646123710000|2022-03-01 08:35:10|34100.82|34100.82|34100.82|34100.82|34100.82|34100.82|34100.82|34100.82|0
1646123720000|2022-03-01 08:35:20|34092.21|34092.21|34090.43|34090.43|34092.21|34092.21|34090.43|34090.43|0
1646123760000|2022-03-01 08:36:00|34086.88|34086.88|34099.8|34099.8|34099.8|34099.8|34086.88|34086.88|0
1646123780000|2022-03-01 08:36:20|34103.35|34103.35|34103.35|34103.35|34103.35|34103.35|34103.35|34103.35|0
1646123790000|2022-03-01 08:36:30|34105.13|34105.13|34105.13|34105.13|34105.13|34105.13|34105.13|34105.13|0
1646123800000|2022-03-01 08:36:40|34122.35|34122.35|34122.35|34122.35|34122.35|34122.35|34122.35|34122.35|0
1646123820000|2022-03-01 08:37:00|34130.97|34130.97|34130.97|34130.97|34130.97|34130.97|34130.97|34130.97|0
1646123840000|2022-03-01 08:37:20|34122.35|34122.35|34126.66|34126.66|34126.66|34126.66|34122.35|34122.35|0
1646123860000|2022-03-01 08:37:40|34130.21|34130.21|34119.82|34119.82|34130.21|34130.21|34117.3|34117.3|0
1646123870000|2022-03-01 08:37:50|34125.16|34125.16|34128.71|34128.71|34128.71|34128.71|34125.16|34125.16|0
1646123880000|2022-03-01 08:38:00|34133.02|34133.02|34134.79|34134.79|34134.79|34134.79|34133.02|34133.02|0
1646123890000|2022-03-01 08:38:10|34152.02|34152.02|34149.49|34149.49|34156.33|34156.33|34147.71|34147.71|0
1646123900000|2022-03-01 08:38:20|34166.72|34166.72|34159.88|34159.88|34171.02|34171.02|34158.1|34158.1|0
1646123910000|2022-03-01 08:38:30|34161.66|34161.66|34161.66|34161.66|34161.66|34161.66|34161.66|34161.66|0
1646123920000|2022-03-01 08:38:40|34159.88|34159.88|34159.88|34159.88|34159.88|34159.88|34159.88|34159.88|0
1646123930000|2022-03-01 08:38:50|34151.27|34151.27|34146.96|34146.96|34151.27|34151.27|34142.66|34142.66|0
1646123940000|2022-03-01 08:39:00|34136.57|34136.57|34128.71|34128.71|34136.57|34136.57|34124.4|34124.4|0
1646123950000|2022-03-01 08:39:10|34133.02|34133.02|34145.94|34145.94|34145.94|34145.94|34133.02|34133.02|0
1646123970000|2022-03-01 08:39:30|34153.8|34153.8|34153.8|34153.8|34153.8|34153.8|34153.8|34153.8|0
1646123980000|2022-03-01 08:39:40|34172.8|34172.8|34168.49|34168.49|34172.8|34172.8|34168.49|34168.49|0
1646124000000|2022-03-01 08:40:00|34166.72|34166.72|34166.72|34166.72|34166.72|34166.72|34166.72|34166.72|0
1646124010000|2022-03-01 08:40:10|34158.1|34158.1|34153.8|34153.8|34158.1|34158.1|34153.8|34153.8|0
1646124030000|2022-03-01 08:40:30|34149.49|34149.49|34145.18|34145.18|34149.49|34149.49|34145.18|34145.18|0
1646124040000|2022-03-01 08:40:40|34153.8|34153.8|34153.8|34153.8|34153.8|34153.8|34153.8|34153.8|0
1646124050000|2022-03-01 08:40:50|34149.49|34149.49|34149.49|34149.49|34149.49|34149.49|34149.49|34149.49|0
1646124060000|2022-03-01 08:41:00|34153.8|34153.8|34153.8|34153.8|34153.8|34153.8|34153.8|34153.8|0
1646124070000|2022-03-01 08:41:10|34158.1|34158.1|34158.1|34158.1|34158.1|34158.1|34158.1|34158.1|0
1646124080000|2022-03-01 08:41:20|34162.41|34162.41|34162.41|34162.41|34162.41|34162.41|34162.41|34162.41|0
1646124090000|2022-03-01 08:41:30|34160.63|34160.63|34160.63|34160.63|34160.63|34160.63|34160.63|34160.63|0
1646124100000|2022-03-01 08:41:40|34152.02|34152.02|34139.1|34139.1|34152.02|34152.02|34139.1|34139.1|0
1646124130000|2022-03-01 08:42:10|34137.32|34137.32|34133.77|34133.77|34137.32|34137.32|34133.77|34133.77|0
1646124150000|2022-03-01 08:42:30|34131.99|34131.99|34131.99|34131.99|34131.99|34131.99|34131.99|34131.99|0
1646124160000|2022-03-01 08:42:40|34133.77|34133.77|34133.77|34133.77|34133.77|34133.77|34133.77|34133.77|0
1646124180000|2022-03-01 08:43:00|34131.99|34131.99|34131.99|34131.99|34131.99|34131.99|34131.99|34131.99|0
1646124190000|2022-03-01 08:43:10|34127.69|34127.69|34131.99|34131.99|34131.99|34131.99|34127.69|34127.69|0
1646124230000|2022-03-01 08:43:50|34127.69|34127.69|34114.77|34114.77|34127.69|34127.69|34114.77|34114.77|0
1646124240000|2022-03-01 08:44:00|34123.38|34123.38|34119.07|34119.07|34123.38|34123.38|34119.07|34119.07|0
1646124250000|2022-03-01 08:44:10|34120.85|34120.85|34120.85|34120.85|34120.85|34120.85|34120.85|34120.85|0
1646124260000|2022-03-01 08:44:20|34146.69|34146.69|34146.69|34146.69|34146.69|34146.69|34146.69|34146.69|0
1646124270000|2022-03-01 08:44:30|34159.61|34159.61|34157.08|34157.08|34159.61|34159.61|34155.3|34155.3|0
1646124280000|2022-03-01 08:44:40|34152.77|34152.77|34152.77|34152.77|34152.77|34152.77|34152.77|34152.77|0
1646124310000|2022-03-01 08:45:10|34149.22|34149.22|34166.44|34166.44|34166.44|34166.44|34149.22|34149.22|0
1646124320000|2022-03-01 08:45:20|34162.14|34162.14|34153.52|34153.52|34162.14|34162.14|34153.52|34153.52|0
1646124330000|2022-03-01 08:45:30|34157.08|34157.08|34158.86|34158.86|34158.86|34158.86|34157.08|34157.08|0
1646124340000|2022-03-01 08:45:40|34167.47|34167.47|34167.47|34167.47|34167.47|34167.47|34167.47|34167.47|0
1646124350000|2022-03-01 08:45:50|34163.16|34163.16|34158.86|34158.86|34163.16|34163.16|34158.86|34158.86|0
1646124370000|2022-03-01 08:46:10|34150.24|34150.24|34145.94|34145.94|34150.24|34150.24|34145.94|34145.94|0
1646124380000|2022-03-01 08:46:20|34158.86|34158.86|34158.86|34158.86|34158.86|34158.86|34158.86|34158.86|0
1646124390000|2022-03-01 08:46:30|34179.64|34179.64|34162.41|34162.41|34179.64|34179.64|34162.41|34162.41|0
1646124400000|2022-03-01 08:46:40|34179.64|34179.64|34179.64|34179.64|34179.64|34179.64|34179.64|34179.64|0
1646124450000|2022-03-01 08:47:30|34175.33|34175.33|34175.33|34175.33|34175.33|34175.33|34175.33|34175.33|0
1646124460000|2022-03-01 08:47:40|34183.94|34183.94|34183.94|34183.94|34183.94|34183.94|34183.94|34183.94|0
1646124470000|2022-03-01 08:47:50|34179.64|34179.64|34179.64|34179.64|34179.64|34179.64|34179.64|34179.64|0
1646124480000|2022-03-01 08:48:00|34196.86|34196.86|34196.86|34196.86|34196.86|34196.86|34196.86|34196.86|0
1646124500000|2022-03-01 08:48:20|34198.64|34198.64|34181.41|34181.41|34198.64|34198.64|34179.64|34179.64|0
1646124520000|2022-03-01 08:48:40|34185.72|34185.72|34181.41|34181.41|34185.72|34185.72|34181.41|34181.41|0
1646124530000|2022-03-01 08:48:50|34177.11|34177.11|34177.11|34177.11|34177.11|34177.11|34177.11|34177.11|0
1646124600000|2022-03-01 08:50:00|34181.41|34181.41|34177.11|34177.11|34181.41|34181.41|34177.11|34177.11|0
1646124630000|2022-03-01 08:50:30|34172.8|34172.8|34172.8|34172.8|34172.8|34172.8|34172.8|34172.8|0
1646124660000|2022-03-01 08:51:00|34171.02|34171.02|34166.72|34166.72|34171.02|34171.02|34166.72|34166.72|0
1646124670000|2022-03-01 08:51:10|34162.41|34162.41|34171.02|34171.02|34171.02|34171.02|34162.41|34162.41|0
1646124680000|2022-03-01 08:51:20|34166.72|34166.72|34166.72|34166.72|34166.72|34166.72|34166.72|34166.72|0
1646124690000|2022-03-01 08:51:30|34158.1|34158.1|34158.1|34158.1|34158.1|34158.1|34158.1|34158.1|0
1646124710000|2022-03-01 08:51:50|34140.88|34140.88|34139.1|34139.1|34140.88|34140.88|34139.1|34139.1|0
1646124720000|2022-03-01 08:52:00|34134.79|34134.79|34134.79|34134.79|34134.79|34134.79|34134.79|34134.79|0
1646124740000|2022-03-01 08:52:20|34130.49|34130.49|34121.87|34121.87|34130.49|34130.49|34121.87|34121.87|0
1646124750000|2022-03-01 08:52:30|34118.32|34118.32|34118.32|34118.32|34118.32|34118.32|34109.71|34109.71|0
1646124760000|2022-03-01 08:52:40|34122.63|34122.63|34122.63|34122.63|34122.63|34122.63|34122.63|34122.63|0
1646124780000|2022-03-01 08:53:00|34131.24|34131.24|34131.24|34131.24|34131.24|34131.24|34131.24|34131.24|0
1646124800000|2022-03-01 08:53:20|34133.02|34133.02|34133.02|34133.02|34133.02|34133.02|34133.02|34133.02|0
1646124820000|2022-03-01 08:53:40|34138.35|34138.35|34164.19|34164.19|34168.49|34168.49|34138.35|34138.35|0
1646124840000|2022-03-01 08:54:00|34159.88|34159.88|34159.88|34159.88|34159.88|34159.88|34159.88|34159.88|0
1646124860000|2022-03-01 08:54:20|34168.49|34168.49|34168.49|34168.49|34168.49|34168.49|34168.49|34168.49|0
1646124880000|2022-03-01 08:54:40|34177.11|34177.11|34177.11|34177.11|34177.11|34177.11|34177.11|34177.11|0
1646124890000|2022-03-01 08:54:50|34173.55|34173.55|34169.25|34169.25|34173.55|34173.55|34169.25|34169.25|0
1646124900000|2022-03-01 08:55:00|34156.33|34156.33|34154.55|34154.55|34156.33|34156.33|34154.55|34154.55|0
1646124910000|2022-03-01 08:55:10|34149.22|34149.22|34149.22|34149.22|34149.22|34149.22|34149.22|34149.22|0
1646124920000|2022-03-01 08:55:20|34136.3|34136.3|34136.3|34136.3|34136.3|34136.3|34136.3|34136.3|0
1646124930000|2022-03-01 08:55:30|34140.6|34140.6|34140.6|34140.6|34140.6|34140.6|34140.6|34140.6|0
1646124940000|2022-03-01 08:55:40|34138.83|34138.83|34134.52|34134.52|34138.83|34138.83|34134.52|34134.52|0
1646125010000|2022-03-01 08:56:50|34138.83|34138.83|34134.52|34134.52|34138.83|34138.83|34134.52|34134.52|0
1646125030000|2022-03-01 08:57:10|34130.21|34130.21|34130.21|34130.21|34130.21|34130.21|34130.21|34130.21|0
1646125040000|2022-03-01 08:57:20|34125.91|34125.91|34125.91|34125.91|34125.91|34125.91|34125.91|34125.91|0
1646125060000|2022-03-01 08:57:40|34130.21|34130.21|34130.21|34130.21|34130.21|34130.21|34130.21|34130.21|0
1646125070000|2022-03-01 08:57:50|34136.3|34136.3|34151|34151|34151|34151|34136.3|34136.3|0
1646125100000|2022-03-01 08:58:20|34155.3|34155.3|34155.3|34155.3|34155.3|34155.3|34155.3|34155.3|0
1646125130000|2022-03-01 08:58:50|34163.91|34163.91|34163.91|34163.91|34163.91|34163.91|34163.91|34163.91|0
1646125150000|2022-03-01 08:59:10|34162.14|34162.14|34162.14|34162.14|34162.14|34162.14|34162.14|34162.14|0
1646125160000|2022-03-01 08:59:20|34166.44|34166.44|34166.44|34166.44|34166.44|34166.44|34166.44|34166.44|0
1646125170000|2022-03-01 08:59:30|34170.75|34170.75|34170.75|34170.75|34175.06|34175.06|34166.44|34166.44|0
1646125180000|2022-03-01 08:59:40|34179.36|34179.36|34183.67|34183.67|34183.67|34183.67|34179.36|34179.36|0
1646125190000|2022-03-01 08:59:50|34179.36|34179.36|34170.75|34170.75|34179.36|34179.36|34170.75|34170.75|0
1646125200000|2022-03-01 09:00:00|34179.36|34179.36|34179.36|34179.36|34179.36|34179.36|34179.36|34179.36|0
1646125220000|2022-03-01 09:00:20|34157.83|34157.83|34156.05|34156.05|34157.83|34157.83|34156.05|34156.05|0
1646125240000|2022-03-01 09:00:40|34151.75|34151.75|34151.75|34151.75|34151.75|34151.75|34151.75|34151.75|0
1646125250000|2022-03-01 09:00:50|34160.36|34160.36|34168.97|34168.97|34177.59|34177.59|34156.05|34156.05|0
1646125290000|2022-03-01 09:01:30|34172.53|34172.53|34172.53|34172.53|34172.53|34172.53|34172.53|34172.53|0
1646125300000|2022-03-01 09:01:40|34170.75|34170.75|34170.75|34170.75|34170.75|34170.75|34170.75|34170.75|0
1646125310000|2022-03-01 09:01:50|34162.14|34162.14|34162.14|34162.14|34162.14|34162.14|34162.14|34162.14|0
1646125320000|2022-03-01 09:02:00|34166.44|34166.44|34170|34170|34170|34170|34166.44|34166.44|0
1646125340000|2022-03-01 09:02:20|34182.92|34182.92|34182.92|34182.92|34182.92|34182.92|34182.92|34182.92|0
1646125350000|2022-03-01 09:02:30|34186.47|34186.47|34186.47|34186.47|34186.47|34186.47|34186.47|34186.47|0
1646125360000|2022-03-01 09:02:40|34182.17|34182.17|34182.17|34182.17|34182.17|34182.17|34182.17|34182.17|0
1646125370000|2022-03-01 09:02:50|34173.55|34173.55|34173.55|34173.55|34173.55|34173.55|34173.55|34173.55|0
1646125380000|2022-03-01 09:03:00|34177.86|34177.86|34176.08|34176.08|34177.86|34177.86|34176.08|34176.08|0
1646125390000|2022-03-01 09:03:10|34174.3|34174.3|34174.3|34174.3|34174.3|34174.3|34174.3|34174.3|0
1646125420000|2022-03-01 09:03:40|34170|34170|34174.3|34174.3|34174.3|34174.3|34170|34170|0
1646125440000|2022-03-01 09:04:00|34178.61|34178.61|34178.61|34178.61|34178.61|34178.61|34178.61|34178.61|0
1646125500000|2022-03-01 09:05:00|34174.3|34174.3|34168.22|34168.22|34174.3|34174.3|34168.22|34168.22|0
1646125510000|2022-03-01 09:05:10|34159.61|34159.61|34159.61|34159.61|34159.61|34159.61|34159.61|34159.61|0
1646125520000|2022-03-01 09:05:20|34155.3|34155.3|34155.3|34155.3|34155.3|34155.3|34155.3|34155.3|0
1646125540000|2022-03-01 09:05:40|34153.52|34153.52|34153.52|34153.52|34153.52|34153.52|34153.52|34153.52|0
1646125560000|2022-03-01 09:06:00|34151.75|34151.75|34151.75|34151.75|34151.75|34151.75|34151.75|34151.75|0
1646125580000|2022-03-01 09:06:20|34112.99|34112.99|34137.05|34137.05|34137.05|34137.05|34111.21|34111.21|0
1646125590000|2022-03-01 09:06:30|34132.74|34132.74|34132.74|34132.74|34132.74|34132.74|34132.74|34132.74|0
1646125600000|2022-03-01 09:06:40|34145.66|34145.66|34153.52|34153.52|34153.52|34153.52|34145.66|34145.66|0
1646125620000|2022-03-01 09:07:00|34166.44|34166.44|34166.44|34166.44|34166.44|34166.44|34166.44|34166.44|0
1646125630000|2022-03-01 09:07:10|34162.14|34162.14|34157.83|34157.83|34162.14|34162.14|34157.83|34157.83|0
1646125650000|2022-03-01 09:07:30|34159.61|34159.61|34159.61|34159.61|34163.91|34163.91|34159.61|34159.61|0
1646125670000|2022-03-01 09:07:50|34157.83|34157.83|34157.83|34157.83|34157.83|34157.83|34157.83|34157.83|0
1646125680000|2022-03-01 09:08:00|34153.52|34153.52|34153.52|34153.52|34153.52|34153.52|34153.52|34153.52|0
1646125690000|2022-03-01 09:08:10|34157.83|34157.83|34138.83|34138.83|34157.83|34157.83|34138.83|34138.83|0
1646125720000|2022-03-01 09:08:40|34137.05|34137.05|34137.05|34137.05|34137.05|34137.05|34137.05|34137.05|0
1646125730000|2022-03-01 09:08:50|34132.74|34132.74|34129.19|34129.19|34132.74|34132.74|34129.19|34129.19|0
1646125740000|2022-03-01 09:09:00|34137.8|34137.8|34143.89|34143.89|34143.89|34143.89|34137.8|34137.8|0
1646125780000|2022-03-01 09:09:40|34139.58|34139.58|34139.58|34139.58|34139.58|34139.58|34139.58|34139.58|0
1646125800000|2022-03-01 09:10:00|34143.89|34143.89|34143.89|34143.89|34143.89|34143.89|34143.89|34143.89|0
1646125810000|2022-03-01 09:10:10|34135.27|34135.27|34135.27|34135.27|34135.27|34135.27|34135.27|34135.27|0
1646125860000|2022-03-01 09:11:00|34130.97|34130.97|34130.97|34130.97|34130.97|34130.97|34130.97|34130.97|0
1646125870000|2022-03-01 09:11:10|34129.19|34129.19|34116.27|34116.27|34129.19|34129.19|34116.27|34116.27|0
1646125910000|2022-03-01 09:11:50|34111.96|34111.96|34111.96|34111.96|34111.96|34111.96|34111.96|34111.96|0
1646125920000|2022-03-01 09:12:00|34107.66|34107.66|34099.04|34099.04|34107.66|34107.66|34099.04|34099.04|0
1646125940000|2022-03-01 09:12:20|34090.43|34090.43|34081.55|34081.55|34090.43|34090.43|34081.55|34081.55|0
1646125960000|2022-03-01 09:12:40|34077.24|34077.24|34077.24|34077.24|34077.24|34077.24|34077.24|34077.24|0
1646126000000|2022-03-01 09:13:20|34075.46|34075.46|34075.46|34075.46|34075.46|34075.46|34075.46|34075.46|0
1646126010000|2022-03-01 09:13:30|34062.54|34062.54|34062.54|34062.54|34062.54|34062.54|34062.54|34062.54|0
1646126030000|2022-03-01 09:13:50|34058.24|34058.24|34049.62|34049.62|34058.24|34058.24|34049.62|34049.62|0
1646126060000|2022-03-01 09:14:20|34045.32|34045.32|34045.32|34045.32|34045.32|34045.32|34045.32|34045.32|0
1646126070000|2022-03-01 09:14:30|34049.62|34049.62|34045.32|34045.32|34053.93|34053.93|34045.32|34045.32|0
1646126080000|2022-03-01 09:14:40|34049.62|34049.62|34049.62|34049.62|34049.62|34049.62|34049.62|34049.62|0
1646126090000|2022-03-01 09:14:50|34066.85|34066.85|34062.54|34062.54|34066.85|34066.85|34062.54|34062.54|0
1646126100000|2022-03-01 09:15:00|34064.32|34064.32|34064.32|34064.32|34064.32|34064.32|34064.32|34064.32|0
1646126130000|2022-03-01 09:15:30|34060.01|34060.01|34055.71|34055.71|34060.01|34060.01|34055.71|34055.71|0
1646126140000|2022-03-01 09:15:40|34051.4|34051.4|34055.71|34055.71|34055.71|34055.71|34051.4|34051.4|0
1646126160000|2022-03-01 09:16:00|34057.48|34057.48|34055.71|34055.71|34057.48|34057.48|34055.71|34055.71|0
1646126180000|2022-03-01 09:16:20|34047.09|34047.09|34047.09|34047.09|34047.09|34047.09|34047.09|34047.09|0
1646126210000|2022-03-01 09:16:50|34045.32|34045.32|34029.87|34029.87|34047.09|34047.09|34029.87|34029.87|0
1646126220000|2022-03-01 09:17:00|34026.31|34026.31|34026.31|34026.31|34026.31|34026.31|34026.31|34026.31|0
1646126230000|2022-03-01 09:17:10|34030.62|34030.62|34030.62|34030.62|34030.62|34030.62|34030.62|34030.62|0
1646126240000|2022-03-01 09:17:20|34032.4|34032.4|34032.4|34032.4|34032.4|34032.4|34032.4|34032.4|0
1646126270000|2022-03-01 09:17:50|34030.62|34030.62|34030.62|34030.62|34030.62|34030.62|34030.62|34030.62|0
1646126280000|2022-03-01 09:18:00|34017.7|34017.7|34017.7|34017.7|34017.7|34017.7|34017.7|34017.7|0
1646126300000|2022-03-01 09:18:20|34009.09|34009.09|34009.09|34009.09|34009.09|34009.09|34009.09|34009.09|0
1646126340000|2022-03-01 09:19:00|34022.01|34022.01|34039.23|34039.23|34039.23|34039.23|34022.01|34022.01|0
1646126360000|2022-03-01 09:19:20|34042.79|34042.79|34042.79|34042.79|34042.79|34042.79|34042.79|34042.79|0
1646126380000|2022-03-01 09:19:40|34041.01|34041.01|34041.01|34041.01|34041.01|34041.01|34041.01|34041.01|0
1646126420000|2022-03-01 09:20:20|34036.7|34036.7|34036.7|34036.7|34036.7|34036.7|34036.7|34036.7|0
1646126460000|2022-03-01 09:21:00|34032.4|34032.4|34032.4|34032.4|34032.4|34032.4|34032.4|34032.4|0
1646126490000|2022-03-01 09:21:30|34036.7|34036.7|34036.7|34036.7|34041.01|34041.01|34036.7|34036.7|0
1646126500000|2022-03-01 09:21:40|34034.93|34034.93|34017.7|34017.7|34034.93|34034.93|34017.7|34017.7|0
1646126510000|2022-03-01 09:21:50|34026.31|34026.31|34026.31|34026.31|34026.31|34026.31|34026.31|34026.31|0
1646126530000|2022-03-01 09:22:10|34022.01|34022.01|34022.01|34022.01|34022.01|34022.01|34022.01|34022.01|0
1646126540000|2022-03-01 09:22:20|34007.31|34007.31|34011.62|34011.62|34011.62|34011.62|34005.53|34005.53|0
1646126550000|2022-03-01 09:22:30|34020.23|34020.23|34015.92|34015.92|34020.23|34020.23|34015.92|34015.92|0
1646126560000|2022-03-01 09:22:40|34007.31|34007.31|34003|34003|34007.31|34007.31|34003|34003|0
1646126590000|2022-03-01 09:23:10|34001.23|34001.23|34001.23|34001.23|34001.23|34001.23|34001.23|34001.23|0
1646126610000|2022-03-01 09:23:30|33996.92|33996.92|33986.53|33986.53|34001.23|34001.23|33986.53|33986.53|0
1646126620000|2022-03-01 09:23:40|33977.92|33977.92|33977.92|33977.92|33977.92|33977.92|33977.92|33977.92|0
1646126630000|2022-03-01 09:23:50|33969.3|33969.3|33969.3|33969.3|33969.3|33969.3|33969.3|33969.3|0
1646126640000|2022-03-01 09:24:00|33965|33965|33965|33965|33965|33965|33965|33965|0
1646126660000|2022-03-01 09:24:20|33960.69|33960.69|33965|33965|33965|33965|33960.69|33960.69|0
1646126700000|2022-03-01 09:25:00|33956.38|33956.38|33952.08|33952.08|33956.38|33956.38|33952.08|33952.08|0
1646126710000|2022-03-01 09:25:10|33947.77|33947.77|33947.77|33947.77|33947.77|33947.77|33947.77|33947.77|0
1646126720000|2022-03-01 09:25:20|33943.46|33943.46|33958.91|33958.91|33960.69|33960.69|33934.85|33934.85|0
1646126740000|2022-03-01 09:25:40|33954.61|33954.61|33954.61|33954.61|33954.61|33954.61|33954.61|33954.61|0
1646126750000|2022-03-01 09:25:50|33958.91|33958.91|33958.91|33958.91|33958.91|33958.91|33958.91|33958.91|0
1646126760000|2022-03-01 09:26:00|33967.53|33967.53|33967.53|33967.53|33967.53|33967.53|33967.53|33967.53|0
1646126770000|2022-03-01 09:26:10|33954.61|33954.61|33951.05|33951.05|33954.61|33954.61|33949.28|33949.28|0
1646126780000|2022-03-01 09:26:20|33942.44|33942.44|33920.91|33920.91|33942.44|33942.44|33920.91|33920.91|0
1646126790000|2022-03-01 09:26:30|33929.52|33929.52|33920.91|33920.91|33929.52|33929.52|33920.91|33920.91|0
1646126800000|2022-03-01 09:26:40|33916.6|33916.6|33907.99|33907.99|33916.6|33916.6|33907.99|33907.99|0
1646126810000|2022-03-01 09:26:50|33895.07|33895.07|33889.74|33889.74|33895.07|33895.07|33889.74|33889.74|0
1646126820000|2022-03-01 09:27:00|33885.43|33885.43|33885.43|33885.43|33885.43|33885.43|33885.43|33885.43|0
1646126830000|2022-03-01 09:27:10|33898.35|33898.35|33898.35|33898.35|33906.96|33906.96|33898.35|33898.35|0
1646126850000|2022-03-01 09:27:30|33913.05|33913.05|33913.05|33913.05|33913.05|33913.05|33913.05|33913.05|0
1646126880000|2022-03-01 09:28:00|33895.82|33895.82|33894.04|33894.04|33895.82|33895.82|33894.04|33894.04|0
1646126900000|2022-03-01 09:28:20|33885.43|33885.43|33883.65|33883.65|33885.43|33885.43|33883.65|33883.65|0
1646126910000|2022-03-01 09:28:30|33887.21|33887.21|33887.21|33887.21|33887.21|33887.21|33887.21|33887.21|0
1646126920000|2022-03-01 09:28:40|33891.51|33891.51|33891.51|33891.51|33891.51|33891.51|33891.51|33891.51|0
1646126930000|2022-03-01 09:28:50|33895.82|33895.82|33914.82|33914.82|33914.82|33914.82|33895.82|33895.82|0
1646126980000|2022-03-01 09:29:40|33932.05|33932.05|33932.05|33932.05|33932.05|33932.05|33932.05|33932.05|0
1646126990000|2022-03-01 09:29:50|33936.36|33936.36|33936.36|33936.36|33936.36|33936.36|33936.36|33936.36|0
1646127000000|2022-03-01 09:30:00|33940.66|33940.66|33936.36|33936.36|33940.66|33940.66|33936.36|33936.36|0
1646127030000|2022-03-01 09:30:30|33932.05|33932.05|33932.05|33932.05|33932.05|33932.05|33932.05|33932.05|0
1646127050000|2022-03-01 09:30:50|33936.36|33936.36|33936.36|33936.36|33936.36|33936.36|33936.36|33936.36|0
1646127060000|2022-03-01 09:31:00|33947.02|33947.02|33948.8|33948.8|33948.8|33948.8|33947.02|33947.02|0
1646127110000|2022-03-01 09:31:50|33983.25|33983.25|33972.11|33972.11|33983.25|33983.25|33972.11|33972.11|0
1646127120000|2022-03-01 09:32:00|33976.41|33976.41|33972.11|33972.11|33980.72|33980.72|33972.11|33972.11|0
1646127130000|2022-03-01 09:32:10|33967.8|33967.8|33967.8|33967.8|33967.8|33967.8|33967.8|33967.8|0
1646127140000|2022-03-01 09:32:20|33985.03|33985.03|33989.33|33989.33|33989.33|33989.33|33985.03|33985.03|0
1646127150000|2022-03-01 09:32:30|33987.55|33987.55|33987.55|33987.55|33987.55|33987.55|33987.55|33987.55|0
1646127160000|2022-03-01 09:32:40|33993.64|33993.64|33997.95|33997.95|33997.95|33997.95|33993.64|33993.64|0
1646127170000|2022-03-01 09:32:50|33989.33|33989.33|33989.33|33989.33|33989.33|33989.33|33989.33|33989.33|0
1646127180000|2022-03-01 09:33:00|33985.03|33985.03|34004.03|34004.03|34004.03|34004.03|33985.03|33985.03|0
1646127190000|2022-03-01 09:33:10|33999.72|33999.72|33999.72|33999.72|33999.72|33999.72|33999.72|33999.72|0
1646127250000|2022-03-01 09:34:10|34004.03|34004.03|33999.72|33999.72|34004.03|34004.03|33999.72|33999.72|0
1646127270000|2022-03-01 09:34:30|34008.34|34008.34|34008.34|34008.34|34016.95|34016.95|34008.34|34008.34|0
1646127290000|2022-03-01 09:34:50|33999.72|33999.72|33999.72|33999.72|33999.72|33999.72|33999.72|33999.72|0
1646127300000|2022-03-01 09:35:00|34004.03|34004.03|33999.72|33999.72|34004.03|34004.03|33999.72|33999.72|0
1646127310000|2022-03-01 09:35:10|34012.64|34012.64|34012.64|34012.64|34012.64|34012.64|34012.64|34012.64|0
1646127330000|2022-03-01 09:35:30|34014.42|34014.42|34014.42|34014.42|34014.42|34014.42|34014.42|34014.42|0
1646127360000|2022-03-01 09:36:00|34018.73|34018.73|34021.25|34021.25|34023.03|34023.03|34018.73|34018.73|0
1646127380000|2022-03-01 09:36:20|34025.56|34025.56|34030.76|34030.76|34030.76|34030.76|34025.56|34025.56|0
1646127390000|2022-03-01 09:36:30|34028.09|34028.09|34019.48|34019.48|34028.09|34028.09|34019.48|34019.48|0
1646127400000|2022-03-01 09:36:40|34015.17|34015.17|34002.25|34002.25|34015.17|34015.17|34002.25|34002.25|0
1646127410000|2022-03-01 09:36:50|33995.14|33995.14|34003.76|34003.76|34003.76|34003.76|33995.14|33995.14|0
1646127420000|2022-03-01 09:37:00|33999.45|33999.45|33999.45|33999.45|33999.45|33999.45|33999.45|33999.45|0
1646127430000|2022-03-01 09:37:10|33995.14|33995.14|33990.84|33990.84|33995.14|33995.14|33990.84|33990.84|0
1646127440000|2022-03-01 09:37:20|33982.22|33982.22|33980.45|33980.45|33982.22|33982.22|33980.45|33980.45|0
1646127450000|2022-03-01 09:37:30|33976.14|33976.14|33972.59|33972.59|33976.14|33976.14|33972.59|33972.59|0
1646127480000|2022-03-01 09:38:00|33968.28|33968.28|33963.97|33963.97|33968.28|33968.28|33963.97|33963.97|0
1646127500000|2022-03-01 09:38:20|33955.36|33955.36|33955.36|33955.36|33955.36|33955.36|33955.36|33955.36|0
1646127550000|2022-03-01 09:39:10|33968.28|33968.28|33972.59|33972.59|33972.59|33972.59|33968.28|33968.28|0
1646127560000|2022-03-01 09:39:20|33963.97|33963.97|33963.97|33963.97|33963.97|33963.97|33963.97|33963.97|0
1646127570000|2022-03-01 09:39:30|33959.67|33959.67|33959.67|33959.67|33959.67|33959.67|33959.67|33959.67|0
1646127590000|2022-03-01 09:39:50|33963.22|33963.22|33963.22|33963.22|33963.22|33963.22|33963.22|33963.22|0
1646127600000|2022-03-01 09:40:00|33967.53|33967.53|33963.22|33963.22|33967.53|33967.53|33963.22|33963.22|0
1646127620000|2022-03-01 09:40:20|33965|33965|33986.53|33986.53|33986.53|33986.53|33965|33965|0
1646127650000|2022-03-01 09:40:50|33977.92|33977.92|33977.92|33977.92|33977.92|33977.92|33977.92|33977.92|0
1646127660000|2022-03-01 09:41:00|33976.14|33976.14|33976.14|33976.14|33976.14|33976.14|33963.22|33963.22|0
1646127670000|2022-03-01 09:41:10|33967.53|33967.53|33967.53|33967.53|33967.53|33967.53|33967.53|33967.53|0
1646127690000|2022-03-01 09:41:30|33965.75|33965.75|33952.83|33952.83|33965.75|33965.75|33952.83|33952.83|0
1646127700000|2022-03-01 09:41:40|33961.44|33961.44|33967.53|33967.53|33967.53|33967.53|33961.44|33961.44|0
1646127710000|2022-03-01 09:41:50|33963.22|33963.22|33963.22|33963.22|33963.22|33963.22|33963.22|33963.22|0
1646127730000|2022-03-01 09:42:10|33958.91|33958.91|33940.66|33940.66|33958.91|33958.91|33940.66|33940.66|0
1646127740000|2022-03-01 09:42:20|33932.05|33932.05|33932.05|33932.05|33932.05|33932.05|33932.05|33932.05|0
1646127750000|2022-03-01 09:42:30|33933.83|33933.83|33933.83|33933.83|33933.83|33933.83|33933.83|33933.83|0
1646127760000|2022-03-01 09:42:40|33929.52|33929.52|33929.52|33929.52|33929.52|33929.52|33929.52|33929.52|0
1646127790000|2022-03-01 09:43:10|33916.6|33916.6|33912.29|33912.29|33916.6|33916.6|33912.29|33912.29|0
1646127800000|2022-03-01 09:43:20|33903.68|33903.68|33903.68|33903.68|33903.68|33903.68|33903.68|33903.68|0
1646127810000|2022-03-01 09:43:30|33895.07|33895.07|33899.38|33899.38|33899.38|33899.38|33890.76|33890.76|0
1646127820000|2022-03-01 09:43:40|33903.68|33903.68|33903.68|33903.68|33903.68|33903.68|33903.68|33903.68|0
1646127830000|2022-03-01 09:43:50|33907.99|33907.99|33907.99|33907.99|33907.99|33907.99|33907.99|33907.99|0
1646127840000|2022-03-01 09:44:00|33912.29|33912.29|33912.29|33912.29|33912.29|33912.29|33912.29|33912.29|0
1646127880000|2022-03-01 09:44:40|33920.91|33920.91|33925.21|33925.21|33925.21|33925.21|33920.91|33920.91|0
1646127950000|2022-03-01 09:45:50|33929.52|33929.52|33929.52|33929.52|33933.83|33933.83|33929.52|33929.52|0
1646127980000|2022-03-01 09:46:20|33933.83|33933.83|33938.13|33938.13|33938.13|33938.13|33933.83|33933.83|0
1646128010000|2022-03-01 09:46:50|33942.44|33942.44|33942.44|33942.44|33942.44|33942.44|33942.44|33942.44|0
1646128020000|2022-03-01 09:47:00|33938.13|33938.13|33938.13|33938.13|33938.13|33938.13|33938.13|33938.13|0
1646128050000|2022-03-01 09:47:30|33931.02|33931.02|33931.02|33931.02|33931.02|33931.02|33931.02|33931.02|0
1646128060000|2022-03-01 09:47:40|33926.72|33926.72|33907.72|33907.72|33926.72|33926.72|33904.16|33904.16|0
1646128070000|2022-03-01 09:47:50|33912.02|33912.02|33913.8|33913.8|33913.8|33913.8|33912.02|33912.02|0
1646128090000|2022-03-01 09:48:10|33918.11|33918.11|33918.11|33918.11|33918.11|33918.11|33918.11|33918.11|0
1646128100000|2022-03-01 09:48:20|33948.25|33948.25|33948.25|33948.25|33948.25|33948.25|33948.25|33948.25|0
1646128110000|2022-03-01 09:48:30|33961.17|33961.17|33961.17|33961.17|33961.17|33961.17|33961.17|33961.17|0
1646128120000|2022-03-01 09:48:40|33969.78|33969.78|33961.17|33961.17|33969.78|33969.78|33961.17|33961.17|0
1646128130000|2022-03-01 09:48:50|33965.48|33965.48|33970.81|33970.81|33970.81|33970.81|33965.48|33965.48|0
1646128140000|2022-03-01 09:49:00|33975.11|33975.11|33962.2|33962.2|33975.11|33975.11|33962.2|33962.2|0
1646128160000|2022-03-01 09:49:20|33970.81|33970.81|33970.81|33970.81|33970.81|33970.81|33970.81|33970.81|0
1646128170000|2022-03-01 09:49:30|33972.59|33972.59|33970.81|33970.81|33972.59|33972.59|33970.81|33970.81|0
1646128180000|2022-03-01 09:49:40|33972.59|33972.59|33985.5|33985.5|33985.5|33985.5|33972.59|33972.59|0
1646128190000|2022-03-01 09:49:50|33983.73|33983.73|33983.73|33983.73|33983.73|33983.73|33983.73|33983.73|0
1646128200000|2022-03-01 09:50:00|33985.5|33985.5|33985.5|33985.5|33985.5|33985.5|33985.5|33985.5|0
1646128230000|2022-03-01 09:50:30|33983.73|33983.73|33979.42|33979.42|33983.73|33983.73|33979.42|33979.42|0
1646128240000|2022-03-01 09:50:40|33966.5|33966.5|33966.5|33966.5|33966.5|33966.5|33966.5|33966.5|0
1646128260000|2022-03-01 09:51:00|33964.72|33964.72|33964.72|33964.72|33964.72|33964.72|33964.72|33964.72|0
1646128280000|2022-03-01 09:51:20|33967.25|33967.25|33969.78|33969.78|33973.34|33973.34|33967.25|33967.25|0
1646128290000|2022-03-01 09:51:30|33978.4|33978.4|33973.34|33973.34|33981.95|33981.95|33973.34|33973.34|0
1646128300000|2022-03-01 09:51:40|33969.03|33969.03|33969.03|33969.03|33969.03|33969.03|33969.03|33969.03|0
1646128310000|2022-03-01 09:51:50|33977.64|33977.64|33977.64|33977.64|33977.64|33977.64|33977.64|33977.64|0
1646128320000|2022-03-01 09:52:00|33981.95|33981.95|33986.26|33986.26|33986.26|33986.26|33981.95|33981.95|0
1646128360000|2022-03-01 09:52:40|33981.95|33981.95|33981.95|33981.95|33981.95|33981.95|33981.95|33981.95|0
1646128370000|2022-03-01 09:52:50|33980.17|33980.17|33967.25|33967.25|33980.17|33980.17|33967.25|33967.25|0
1646128380000|2022-03-01 09:53:00|33962.95|33962.95|33961.17|33961.17|33962.95|33962.95|33956.86|33956.86|0
1646128460000|2022-03-01 09:54:20|33964.72|33964.72|33964.72|33964.72|33964.72|33964.72|33964.72|33964.72|0
1646128500000|2022-03-01 09:55:00|33969.03|33969.03|33965.48|33965.48|33969.03|33969.03|33965.48|33965.48|0
1646128530000|2022-03-01 09:55:30|33970.81|33970.81|33969.03|33969.03|33970.81|33970.81|33969.03|33969.03|0
1646128560000|2022-03-01 09:56:00|33977.64|33977.64|33977.64|33977.64|33977.64|33977.64|33977.64|33977.64|0
1646128570000|2022-03-01 09:56:10|33975.87|33975.87|33975.87|33975.87|33975.87|33975.87|33975.87|33975.87|0
1646128590000|2022-03-01 09:56:30|33982.98|33982.98|33982.98|33982.98|33982.98|33982.98|33982.98|33982.98|0
1646128600000|2022-03-01 09:56:40|33981.2|33981.2|33981.2|33981.2|33981.2|33981.2|33981.2|33981.2|0
1646128610000|2022-03-01 09:56:50|33985.5|33985.5|33985.5|33985.5|33985.5|33985.5|33985.5|33985.5|0
1646128640000|2022-03-01 09:57:20|33981.2|33981.2|33989.81|33989.81|33989.81|33989.81|33981.2|33981.2|0
1646128670000|2022-03-01 09:57:50|33994.12|33994.12|34012.37|34012.37|34012.37|34012.37|33994.12|33994.12|0
1646128680000|2022-03-01 09:58:00|34014.15|34014.15|34014.15|34014.15|34014.15|34014.15|34014.15|34014.15|0
1646128690000|2022-03-01 09:58:10|34022.76|34022.76|34022.76|34022.76|34022.76|34022.76|34022.76|34022.76|0
1646128720000|2022-03-01 09:58:40|34044.29|34044.29|34039.98|34039.98|34044.29|34044.29|34039.98|34039.98|0
1646128740000|2022-03-01 09:59:00|34048.87|34048.87|34057.48|34057.48|34057.48|34057.48|34048.87|34048.87|0
1646128770000|2022-03-01 09:59:30|34061.79|34061.79|34061.79|34061.79|34061.79|34061.79|34061.79|34061.79|0
1646128780000|2022-03-01 09:59:40|34057.48|34057.48|34053.18|34053.18|34057.48|34057.48|34053.18|34053.18|0
1646128810000|2022-03-01 10:00:10|34048.87|34048.87|34050.65|34050.65|34050.65|34050.65|34048.87|34048.87|0
1646128820000|2022-03-01 10:00:20|34046.34|34046.34|34050.65|34050.65|34050.65|34050.65|34042.03|34042.03|0
1646128830000|2022-03-01 10:00:30|34046.34|34046.34|34037.73|34037.73|34046.34|34046.34|34037.73|34037.73|0
1646128850000|2022-03-01 10:00:50|34046.34|34046.34|34037.73|34037.73|34046.34|34046.34|34037.73|34037.73|0
1646128870000|2022-03-01 10:01:10|34046.34|34046.34|34054.95|34054.95|34054.95|34054.95|34046.34|34046.34|0
1646128880000|2022-03-01 10:01:20|34059.26|34059.26|34059.26|34059.26|34059.26|34059.26|34059.26|34059.26|0
1646128920000|2022-03-01 10:02:00|34057.48|34057.48|34066.1|34066.1|34066.1|34066.1|34057.48|34057.48|0
1646128930000|2022-03-01 10:02:10|34074.71|34074.71|34082.57|34082.57|34082.57|34082.57|34074.71|34074.71|0
1646128940000|2022-03-01 10:02:20|34086.88|34086.88|34086.88|34086.88|34086.88|34086.88|34086.88|34086.88|0
1646128960000|2022-03-01 10:02:40|34082.57|34082.57|34082.57|34082.57|34082.57|34082.57|34082.57|34082.57|0
1646128970000|2022-03-01 10:02:50|34086.88|34086.88|34086.88|34086.88|34086.88|34086.88|34086.88|34086.88|0
1646128980000|2022-03-01 10:03:00|34082.57|34082.57|34078.26|34078.26|34082.57|34082.57|34073.96|34073.96|0
1646128990000|2022-03-01 10:03:10|34073.96|34073.96|34061.04|34061.04|34073.96|34073.96|34061.04|34061.04|0
1646129000000|2022-03-01 10:03:20|34059.26|34059.26|34063.57|34063.57|34063.57|34063.57|34059.26|34059.26|0
1646129020000|2022-03-01 10:03:40|34045.32|34045.32|34045.32|34045.32|34045.32|34045.32|34045.32|34045.32|0
1646129030000|2022-03-01 10:03:50|34036.7|34036.7|34040.26|34040.26|34040.26|34040.26|34036.7|34036.7|0
1646129060000|2022-03-01 10:04:20|34036.7|34036.7|34036.7|34036.7|34036.7|34036.7|34036.7|34036.7|0
1646129070000|2022-03-01 10:04:30|34032.4|34032.4|34025.56|34025.56|34034.17|34034.17|34025.56|34025.56|0
1646129080000|2022-03-01 10:04:40|34029.87|34029.87|34021.25|34021.25|34029.87|34029.87|34021.25|34021.25|0
1646129090000|2022-03-01 10:04:50|34019.48|34019.48|34019.48|34019.48|34019.48|34019.48|34019.48|34019.48|0
1646129100000|2022-03-01 10:05:00|34023.78|34023.78|34028.09|34028.09|34028.09|34028.09|34023.78|34023.78|0
1646129110000|2022-03-01 10:05:10|34032.4|34032.4|34032.4|34032.4|34032.4|34032.4|34032.4|34032.4|0
1646129120000|2022-03-01 10:05:20|34028.09|34028.09|34028.09|34028.09|34028.09|34028.09|34028.09|34028.09|0
1646129130000|2022-03-01 10:05:30|34032.4|34032.4|34032.4|34032.4|34032.4|34032.4|34032.4|34032.4|0
1646129140000|2022-03-01 10:05:40|34037.73|34037.73|34046.34|34046.34|34046.34|34046.34|34037.73|34037.73|0
1646129150000|2022-03-01 10:05:50|34050.65|34050.65|34050.65|34050.65|34050.65|34050.65|34050.65|34050.65|0
1646129160000|2022-03-01 10:06:00|34046.34|34046.34|34054.95|34054.95|34054.95|34054.95|34046.34|34046.34|0
1646129200000|2022-03-01 10:06:40|34053.18|34053.18|34053.18|34053.18|34053.18|34053.18|34053.18|34053.18|0
1646129210000|2022-03-01 10:06:50|34056.73|34056.73|34056.73|34056.73|34056.73|34056.73|34056.73|34056.73|0
1646129230000|2022-03-01 10:07:10|34035.95|34035.95|34035.95|34035.95|34035.95|34035.95|34035.95|34035.95|0
1646129250000|2022-03-01 10:07:30|34031.64|34031.64|34031.64|34031.64|34031.64|34031.64|34031.64|34031.64|0
1646129260000|2022-03-01 10:07:40|34029.87|34029.87|34010.86|34010.86|34029.87|34029.87|34010.86|34010.86|0
1646129280000|2022-03-01 10:08:00|34009.09|34009.09|34009.09|34009.09|34009.09|34009.09|34009.09|34009.09|0
1646129290000|2022-03-01 10:08:10|34013.39|34013.39|34010.86|34010.86|34015.17|34015.17|34010.86|34010.86|0
1646129340000|2022-03-01 10:09:00|34023.78|34023.78|34023.78|34023.78|34023.78|34023.78|34023.78|34023.78|0
1646129350000|2022-03-01 10:09:10|34019.48|34019.48|34019.48|34019.48|34019.48|34019.48|34019.48|34019.48|0
1646129370000|2022-03-01 10:09:30|34015.17|34015.17|33998.7|33998.7|34015.17|34015.17|33998.7|33998.7|0
1646129400000|2022-03-01 10:10:00|34007.31|34007.31|34022.01|34022.01|34022.01|34022.01|34007.31|34007.31|0
1646129420000|2022-03-01 10:10:20|34039.23|34039.23|34044.56|34044.56|34044.56|34044.56|34039.23|34039.23|0
1646129430000|2022-03-01 10:10:30|34040.26|34040.26|34048.87|34048.87|34048.87|34048.87|34040.26|34040.26|0
1646129440000|2022-03-01 10:10:40|34040.26|34040.26|34040.26|34040.26|34040.26|34040.26|34040.26|34040.26|0
1646129490000|2022-03-01 10:11:30|34038.48|34038.48|34038.48|34038.48|34038.48|34038.48|34038.48|34038.48|0
1646129500000|2022-03-01 10:11:40|34051.4|34051.4|34051.4|34051.4|34051.4|34051.4|34051.4|34051.4|0
1646129510000|2022-03-01 10:11:50|34047.09|34047.09|34047.09|34047.09|34047.09|34047.09|34047.09|34047.09|0
1646129520000|2022-03-01 10:12:00|34042.79|34042.79|34042.79|34042.79|34042.79|34042.79|34042.79|34042.79|0
1646129530000|2022-03-01 10:12:10|34044.56|34044.56|34044.56|34044.56|34044.56|34044.56|34044.56|34044.56|0
1646129550000|2022-03-01 10:12:30|34057.48|34057.48|34057.48|34057.48|34057.48|34057.48|34057.48|34057.48|0
1646129560000|2022-03-01 10:12:40|34061.04|34061.04|34061.04|34061.04|34061.04|34061.04|34061.04|34061.04|0
1646129570000|2022-03-01 10:12:50|34078.26|34078.26|34078.26|34078.26|34078.26|34078.26|34078.26|34078.26|0
1646129580000|2022-03-01 10:13:00|34073.96|34073.96|34069.65|34069.65|34073.96|34073.96|34069.65|34069.65|0
1646129610000|2022-03-01 10:13:30|34065.34|34065.34|34065.34|34065.34|34065.34|34065.34|34065.34|34065.34|0
1646129620000|2022-03-01 10:13:40|34056.73|34056.73|34051.4|34051.4|34056.73|34056.73|34047.85|34047.85|0
1646129650000|2022-03-01 10:14:10|34034.17|34034.17|34034.17|34034.17|34034.17|34034.17|34034.17|34034.17|0
1646129660000|2022-03-01 10:14:20|34025.56|34025.56|34025.56|34025.56|34025.56|34025.56|34025.56|34025.56|0
1646129670000|2022-03-01 10:14:30|34038.48|34038.48|34038.48|34038.48|34038.48|34038.48|34038.48|34038.48|0
1646129680000|2022-03-01 10:14:40|34042.79|34042.79|34038.48|34038.48|34044.56|34044.56|34038.48|34038.48|0
1646129690000|2022-03-01 10:14:50|34042.79|34042.79|34042.79|34042.79|34042.79|34042.79|34042.79|34042.79|0
1646129700000|2022-03-01 10:15:00|34051.4|34051.4|34051.4|34051.4|34051.4|34051.4|34051.4|34051.4|0
1646129750000|2022-03-01 10:15:50|34060.01|34060.01|34051.4|34051.4|34060.01|34060.01|34051.4|34051.4|0
1646129760000|2022-03-01 10:16:00|34054.95|34054.95|34057.48|34057.48|34067.87|34067.87|34054.95|34054.95|0
1646129780000|2022-03-01 10:16:20|34061.79|34061.79|34061.79|34061.79|34061.79|34061.79|34061.79|34061.79|0
1646129790000|2022-03-01 10:16:30|34066.1|34066.1|34066.1|34066.1|34066.1|34066.1|34066.1|34066.1|0
1646129820000|2022-03-01 10:17:00|34067.87|34067.87|34063.57|34063.57|34067.87|34067.87|34063.57|34063.57|0
1646129830000|2022-03-01 10:17:10|34076.49|34076.49|34076.49|34076.49|34076.49|34076.49|34076.49|34076.49|0
1646129840000|2022-03-01 10:17:20|34078.26|34078.26|34078.26|34078.26|34078.26|34078.26|34078.26|34078.26|0
1646129850000|2022-03-01 10:17:30|34080.04|34080.04|34080.04|34080.04|34080.04|34080.04|34080.04|34080.04|0
1646129880000|2022-03-01 10:18:00|34097.27|34097.27|34097.27|34097.27|34097.27|34097.27|34097.27|34097.27|0
1646129900000|2022-03-01 10:18:20|34105.88|34105.88|34105.88|34105.88|34107.66|34107.66|34105.88|34105.88|0
1646129910000|2022-03-01 10:18:30|34114.49|34114.49|34118.8|34118.8|34118.8|34118.8|34114.49|34114.49|0
1646129920000|2022-03-01 10:18:40|34123.11|34123.11|34114.49|34114.49|34123.11|34123.11|34114.49|34114.49|0
1646129930000|2022-03-01 10:18:50|34118.8|34118.8|34127.41|34127.41|34127.41|34127.41|34118.8|34118.8|0
1646129940000|2022-03-01 10:19:00|34129.19|34129.19|34129.19|34129.19|34129.19|34129.19|34129.19|34129.19|0
1646129950000|2022-03-01 10:19:10|34133.5|34133.5|34135.27|34135.27|34135.27|34135.27|34133.5|34133.5|0
1646129960000|2022-03-01 10:19:20|34139.58|34139.58|34130.97|34130.97|34139.58|34139.58|34126.66|34126.66|0
1646129970000|2022-03-01 10:19:30|34139.58|34139.58|34139.58|34139.58|34139.58|34139.58|34139.58|34139.58|0
1646129990000|2022-03-01 10:19:50|34137.8|34137.8|34137.8|34137.8|34137.8|34137.8|34137.8|34137.8|0
1646130000000|2022-03-01 10:20:00|34133.5|34133.5|34124.88|34124.88|34133.5|34133.5|34124.88|34124.88|0
1646130010000|2022-03-01 10:20:10|34123.11|34123.11|34123.11|34123.11|34123.11|34123.11|34123.11|34123.11|0
1646130020000|2022-03-01 10:20:20|34118.8|34118.8|34118.8|34118.8|34118.8|34118.8|34118.8|34118.8|0
1646130030000|2022-03-01 10:20:30|34123.11|34123.11|34123.11|34123.11|34123.11|34123.11|34123.11|34123.11|0
1646130060000|2022-03-01 10:21:00|34118.8|34118.8|34118.8|34118.8|34118.8|34118.8|34118.8|34118.8|0
1646130080000|2022-03-01 10:21:20|34127.41|34127.41|34127.41|34127.41|34127.41|34127.41|34127.41|34127.41|0
1646130120000|2022-03-01 10:22:00|34118.8|34118.8|34118.8|34118.8|34118.8|34118.8|34118.8|34118.8|0
1646130130000|2022-03-01 10:22:10|34110.19|34110.19|34110.19|34110.19|34110.19|34110.19|34110.19|34110.19|0
1646130170000|2022-03-01 10:22:50|34101.57|34101.57|34099.8|34099.8|34101.57|34101.57|34098.02|34098.02|0
1646130200000|2022-03-01 10:23:20|34112.72|34112.72|34112.72|34112.72|34112.72|34112.72|34112.72|34112.72|0
1646130210000|2022-03-01 10:23:30|34117.02|34117.02|34117.02|34117.02|34117.02|34117.02|34117.02|34117.02|0
1646130230000|2022-03-01 10:23:50|34118.8|34118.8|34114.49|34114.49|34118.8|34118.8|34110.19|34110.19|0
1646130270000|2022-03-01 10:24:30|34112.72|34112.72|34112.72|34112.72|34112.72|34112.72|34112.72|34112.72|0
1646130300000|2022-03-01 10:25:00|34117.02|34117.02|34117.02|34117.02|34117.02|34117.02|34117.02|34117.02|0
1646130320000|2022-03-01 10:25:20|34112.72|34112.72|34112.72|34112.72|34112.72|34112.72|34112.72|34112.72|0
1646130350000|2022-03-01 10:25:50|34110.94|34110.94|34114.49|34114.49|34114.49|34114.49|34110.94|34110.94|0
1646130370000|2022-03-01 10:26:10|34116.27|34116.27|34116.27|34116.27|34116.27|34116.27|34116.27|34116.27|0
1646130380000|2022-03-01 10:26:20|34120.58|34120.58|34120.58|34120.58|34120.58|34120.58|34120.58|34120.58|0
1646130390000|2022-03-01 10:26:30|34111.96|34111.96|34111.96|34111.96|34111.96|34111.96|34111.96|34111.96|0
1646130400000|2022-03-01 10:26:40|34110.19|34110.19|34108.41|34108.41|34110.19|34110.19|34108.41|34108.41|0
1646130420000|2022-03-01 10:27:00|34099.8|34099.8|34099.8|34099.8|34099.8|34099.8|34099.8|34099.8|0
1646130430000|2022-03-01 10:27:10|34095.49|34095.49|34095.49|34095.49|34095.49|34095.49|34095.49|34095.49|0
1646130480000|2022-03-01 10:28:00|34093.71|34093.71|34093.71|34093.71|34093.71|34093.71|34093.71|34093.71|0
1646130490000|2022-03-01 10:28:10|34095.49|34095.49|34092.96|34092.96|34095.49|34095.49|34091.18|34091.18|0
1646130500000|2022-03-01 10:28:20|34110.19|34110.19|34110.19|34110.19|34110.19|34110.19|34110.19|34110.19|0
1646130540000|2022-03-01 10:29:00|34105.88|34105.88|34111.21|34111.21|34111.21|34111.21|34105.88|34105.88|0
1646130560000|2022-03-01 10:29:20|34119.82|34119.82|34124.13|34124.13|34124.13|34124.13|34119.82|34119.82|0
1646130580000|2022-03-01 10:29:40|34120.58|34120.58|34120.58|34120.58|34120.58|34120.58|34120.58|34120.58|0
1646130590000|2022-03-01 10:29:50|34129.19|34129.19|34129.19|34129.19|34129.19|34129.19|34129.19|34129.19|0
1646130610000|2022-03-01 10:30:10|34120.58|34120.58|34120.58|34120.58|34120.58|34120.58|34120.58|34120.58|0
1646130620000|2022-03-01 10:30:20|34116.27|34116.27|34099.8|34099.8|34116.27|34116.27|34091.94|34091.94|0
1646130630000|2022-03-01 10:30:30|34105.88|34105.88|34114.49|34114.49|34114.49|34114.49|34105.88|34105.88|0
1646130650000|2022-03-01 10:30:50|34116.27|34116.27|34129.19|34129.19|34129.19|34129.19|34116.27|34116.27|0
1646130660000|2022-03-01 10:31:00|34120.58|34120.58|34116.27|34116.27|34120.58|34120.58|34116.27|34116.27|0
1646130670000|2022-03-01 10:31:10|34137.8|34137.8|34129.19|34129.19|34137.8|34137.8|34129.19|34129.19|0
1646130680000|2022-03-01 10:31:20|34132.74|34132.74|34132.74|34132.74|34137.05|34137.05|34128.44|34128.44|0
1646130700000|2022-03-01 10:31:40|34124.13|34124.13|34135.27|34135.27|34135.27|34135.27|34122.35|34122.35|0
1646130720000|2022-03-01 10:32:00|34122.35|34122.35|34122.35|34122.35|34122.35|34122.35|34122.35|34122.35|0
1646130740000|2022-03-01 10:32:20|34130.97|34130.97|34130.97|34130.97|34130.97|34130.97|34130.97|34130.97|0
1646130750000|2022-03-01 10:32:30|34122.35|34122.35|34122.35|34122.35|34122.35|34122.35|34122.35|34122.35|0
1646130780000|2022-03-01 10:33:00|34135.27|34135.27|34130.97|34130.97|34135.27|34135.27|34130.97|34130.97|0
1646130790000|2022-03-01 10:33:10|34122.35|34122.35|34122.35|34122.35|34122.35|34122.35|34122.35|34122.35|0
1646130810000|2022-03-01 10:33:30|34124.13|34124.13|34122.35|34122.35|34128.44|34128.44|34122.35|34122.35|0
1646130820000|2022-03-01 10:33:40|34120.58|34120.58|34113.74|34113.74|34124.88|34124.88|34111.96|34111.96|0
1646130830000|2022-03-01 10:33:50|34109.43|34109.43|34109.43|34109.43|34109.43|34109.43|34109.43|34109.43|0
1646130840000|2022-03-01 10:34:00|34118.05|34118.05|34118.05|34118.05|34118.05|34118.05|34118.05|34118.05|0
1646130850000|2022-03-01 10:34:10|34122.35|34122.35|34124.13|34124.13|34132.74|34132.74|34122.35|34122.35|0
1646130880000|2022-03-01 10:34:40|34119.82|34119.82|34113.74|34113.74|34119.82|34119.82|34113.74|34113.74|0
1646130890000|2022-03-01 10:34:50|34118.05|34118.05|34122.35|34122.35|34122.35|34122.35|34118.05|34118.05|0
1646130910000|2022-03-01 10:35:10|34109.43|34109.43|34096.51|34096.51|34109.43|34109.43|34096.51|34096.51|0
1646130920000|2022-03-01 10:35:20|34100.82|34100.82|34100.82|34100.82|34100.82|34100.82|34100.82|34100.82|0
1646130930000|2022-03-01 10:35:30|34099.04|34099.04|34099.04|34099.04|34099.04|34099.04|34099.04|34099.04|0
1646130940000|2022-03-01 10:35:40|34103.35|34103.35|34103.35|34103.35|34103.35|34103.35|34103.35|34103.35|0
1646130960000|2022-03-01 10:36:00|34107.66|34107.66|34116.27|34116.27|34116.27|34116.27|34107.66|34107.66|0
1646130980000|2022-03-01 10:36:20|34118.05|34118.05|34118.05|34118.05|34118.05|34118.05|34118.05|34118.05|0
1646130990000|2022-03-01 10:36:30|34126.66|34126.66|34126.66|34126.66|34126.66|34126.66|34126.66|34126.66|0
1646131000000|2022-03-01 10:36:40|34130.21|34130.21|34130.21|34130.21|34130.21|34130.21|34130.21|34130.21|0
1646131030000|2022-03-01 10:37:10|34134.52|34134.52|34134.52|34134.52|34134.52|34134.52|34134.52|34134.52|0
1646131040000|2022-03-01 10:37:20|34125.91|34125.91|34134.52|34134.52|34134.52|34134.52|34125.91|34125.91|0
1646131060000|2022-03-01 10:37:40|34126.66|34126.66|34126.66|34126.66|34126.66|34126.66|34126.66|34126.66|0
1646131100000|2022-03-01 10:38:20|34118.05|34118.05|34118.05|34118.05|34118.05|34118.05|34118.05|34118.05|0
1646131120000|2022-03-01 10:38:40|34114.49|34114.49|34105.88|34105.88|34114.49|34114.49|34105.88|34105.88|0
1646131130000|2022-03-01 10:38:50|34104.1|34104.1|34095.49|34095.49|34104.1|34104.1|34095.49|34095.49|0
1646131140000|2022-03-01 10:39:00|34097.27|34097.27|34099.8|34099.8|34105.88|34105.88|34097.27|34097.27|0
1646131160000|2022-03-01 10:39:20|34095.49|34095.49|34092.96|34092.96|34095.49|34095.49|34091.18|34091.18|0
1646131190000|2022-03-01 10:39:50|34088.65|34088.65|34088.65|34088.65|34088.65|34088.65|34088.65|34088.65|0
1646131200000|2022-03-01 10:40:00|34092.96|34092.96|34092.96|34092.96|34092.96|34092.96|34092.96|34092.96|0
1646131210000|2022-03-01 10:40:10|34084.35|34084.35|34084.35|34084.35|34084.35|34084.35|34084.35|34084.35|0
1646131220000|2022-03-01 10:40:20|34082.57|34082.57|34073.96|34073.96|34082.57|34082.57|34073.96|34073.96|0
1646131230000|2022-03-01 10:40:30|34070.4|34070.4|34070.4|34070.4|34070.4|34070.4|34070.4|34070.4|0
1646131240000|2022-03-01 10:40:40|34057.48|34057.48|34061.04|34061.04|34061.04|34061.04|34057.48|34057.48|0
1646131260000|2022-03-01 10:41:00|34059.26|34059.26|34067.87|34067.87|34067.87|34067.87|34059.26|34059.26|0
1646131270000|2022-03-01 10:41:10|34076.49|34076.49|34076.49|34076.49|34076.49|34076.49|34076.49|34076.49|0
1646131280000|2022-03-01 10:41:20|34085.1|34085.1|34085.1|34085.1|34085.1|34085.1|34080.79|34080.79|0
1646131290000|2022-03-01 10:41:30|34086.88|34086.88|34086.88|34086.88|34086.88|34086.88|34086.88|34086.88|0
1646131300000|2022-03-01 10:41:40|34082.57|34082.57|34114.49|34114.49|34114.49|34114.49|34082.57|34082.57|0
1646131310000|2022-03-01 10:41:50|34123.11|34123.11|34123.11|34123.11|34123.11|34123.11|34123.11|34123.11|0
1646131320000|2022-03-01 10:42:00|34121.33|34121.33|34121.33|34121.33|34121.33|34121.33|34121.33|34121.33|0
1646131350000|2022-03-01 10:42:30|34117.02|34117.02|34117.02|34117.02|34117.02|34117.02|34117.02|34117.02|0
1646131360000|2022-03-01 10:42:40|34121.33|34121.33|34121.33|34121.33|34121.33|34121.33|34121.33|34121.33|0
1646131380000|2022-03-01 10:43:00|34124.88|34124.88|34124.88|34124.88|34124.88|34124.88|34124.88|34124.88|0
1646131390000|2022-03-01 10:43:10|34142.11|34142.11|34142.11|34142.11|34142.11|34142.11|34142.11|34142.11|0
1646131400000|2022-03-01 10:43:20|34147.44|34147.44|34147.44|34147.44|34147.44|34147.44|34147.44|34147.44|0
1646131420000|2022-03-01 10:43:40|34151.75|34151.75|34160.36|34160.36|34160.36|34160.36|34151.75|34151.75|0
1646131430000|2022-03-01 10:43:50|34156.05|34156.05|34145.66|34145.66|34156.05|34156.05|34145.66|34145.66|0
1646131470000|2022-03-01 10:44:30|34143.89|34143.89|34111.96|34111.96|34143.89|34143.89|34111.96|34111.96|0
1646131480000|2022-03-01 10:44:40|34108.41|34108.41|34108.41|34108.41|34108.41|34108.41|34108.41|34108.41|0
1646131490000|2022-03-01 10:44:50|34129.94|34129.94|34129.94|34129.94|34134.25|34134.25|34129.94|34129.94|0
1646131500000|2022-03-01 10:45:00|34131.72|34131.72|34123.11|34123.11|34131.72|34131.72|34123.11|34123.11|0
1646131550000|2022-03-01 10:45:50|34127.41|34127.41|34129.19|34129.19|34129.19|34129.19|34127.41|34127.41|0
1646131570000|2022-03-01 10:46:10|34137.8|34137.8|34137.8|34137.8|34137.8|34137.8|34137.8|34137.8|0
1646131620000|2022-03-01 10:47:00|34129.19|34129.19|34129.19|34129.19|34129.19|34129.19|34129.19|34129.19|0
1646131640000|2022-03-01 10:47:20|34133.5|34133.5|34146.42|34146.42|34150.72|34150.72|34133.5|34133.5|0
1646131650000|2022-03-01 10:47:30|34150.72|34150.72|34158.58|34158.58|34159.33|34159.33|34150.72|34150.72|0
1646131660000|2022-03-01 10:47:40|34162.89|34162.89|34162.89|34162.89|34162.89|34162.89|34162.89|34162.89|0
1646131670000|2022-03-01 10:47:50|34184.42|34184.42|34154.28|34154.28|34184.42|34184.42|34154.28|34154.28|0
1646131690000|2022-03-01 10:48:10|34149.97|34149.97|34149.97|34149.97|34149.97|34149.97|34149.97|34149.97|0
1646131700000|2022-03-01 10:48:20|34154.28|34154.28|34154.28|34154.28|34154.28|34154.28|34154.28|34154.28|0
1646131750000|2022-03-01 10:49:10|34158.58|34158.58|34158.58|34158.58|34162.89|34162.89|34158.58|34158.58|0
1646131760000|2022-03-01 10:49:20|34162.14|34162.14|34162.14|34162.14|34162.14|34162.14|34162.14|34162.14|0
1646131770000|2022-03-01 10:49:30|34160.36|34160.36|34160.36|34160.36|34160.36|34160.36|34160.36|34160.36|0
1646131790000|2022-03-01 10:49:50|34168.97|34168.97|34168.97|34168.97|34168.97|34168.97|34168.97|34168.97|0
1646131820000|2022-03-01 10:50:20|34164.67|34164.67|34168.97|34168.97|34168.97|34168.97|34164.67|34164.67|0
1646131840000|2022-03-01 10:50:40|34173.28|34173.28|34175.06|34175.06|34175.06|34175.06|34173.28|34173.28|0
1646131850000|2022-03-01 10:50:50|34183.67|34183.67|34175.06|34175.06|34183.67|34183.67|34175.06|34175.06|0
1646131860000|2022-03-01 10:51:00|34173.28|34173.28|34173.28|34173.28|34173.28|34173.28|34173.28|34173.28|0
1646131870000|2022-03-01 10:51:10|34177.59|34177.59|34177.59|34177.59|34177.59|34177.59|34177.59|34177.59|0
1646131910000|2022-03-01 10:51:50|34181.89|34181.89|34186.2|34186.2|34186.2|34186.2|34177.59|34177.59|0
1646131980000|2022-03-01 10:53:00|34191.53|34191.53|34191.53|34191.53|34191.53|34191.53|34191.53|34191.53|0
1646131990000|2022-03-01 10:53:10|34195.84|34195.84|34195.84|34195.84|34195.84|34195.84|34195.84|34195.84|0
1646132000000|2022-03-01 10:53:20|34200.14|34200.14|34200.14|34200.14|34200.14|34200.14|34200.14|34200.14|0
1646132010000|2022-03-01 10:53:30|34204.45|34204.45|34200.14|34200.14|34204.45|34204.45|34200.14|34200.14|0
1646132020000|2022-03-01 10:53:40|34198.37|34198.37|34198.37|34198.37|34198.37|34198.37|34198.37|34198.37|0
1646132060000|2022-03-01 10:54:20|34196.59|34196.59|34198.37|34198.37|34198.37|34198.37|34196.59|34196.59|0
1646132070000|2022-03-01 10:54:30|34185.45|34185.45|34181.14|34181.14|34185.45|34185.45|34181.14|34181.14|0
1646132080000|2022-03-01 10:54:40|34179.36|34179.36|34162.89|34162.89|34179.36|34179.36|34162.89|34162.89|0
1646132090000|2022-03-01 10:54:50|34161.11|34161.11|34161.11|34161.11|34161.11|34161.11|34161.11|34161.11|0
1646132100000|2022-03-01 10:55:00|34159.33|34159.33|34142.11|34142.11|34159.33|34159.33|34142.11|34142.11|0
1646132110000|2022-03-01 10:55:10|34146.42|34146.42|34146.42|34146.42|34146.42|34146.42|34146.42|34146.42|0
1646132140000|2022-03-01 10:55:40|34144.64|34144.64|34110.94|34110.94|34144.64|34144.64|34110.94|34110.94|0
1646132150000|2022-03-01 10:55:50|34106.63|34106.63|34106.63|34106.63|34106.63|34106.63|34106.63|34106.63|0
1646132170000|2022-03-01 10:56:10|34108.41|34108.41|34108.41|34108.41|34108.41|34108.41|34108.41|34108.41|0
1646132220000|2022-03-01 10:57:00|34095.97|34095.97|34094.19|34094.19|34095.97|34095.97|34092.41|34092.41|0
1646132230000|2022-03-01 10:57:10|34092.41|34092.41|34076.21|34076.21|34095.97|34095.97|34076.21|34076.21|0
1646132250000|2022-03-01 10:57:30|34097.75|34097.75|34097.75|34097.75|34097.75|34097.75|34097.75|34097.75|0
1646132270000|2022-03-01 10:57:50|34106.36|34106.36|34106.36|34106.36|34106.36|34106.36|34106.36|34106.36|0
1646132280000|2022-03-01 10:58:00|34109.91|34109.91|34109.91|34109.91|34109.91|34109.91|34109.91|34109.91|0
1646132300000|2022-03-01 10:58:20|34111.69|34111.69|34120.3|34120.3|34120.3|34120.3|34111.69|34111.69|0
1646132330000|2022-03-01 10:58:50|34124.61|34124.61|34120.3|34120.3|34124.61|34124.61|34120.3|34120.3|0
1646132340000|2022-03-01 10:59:00|34116|34116|34099.52|34099.52|34116|34116|34099.52|34099.52|0
1646132360000|2022-03-01 10:59:20|34095.22|34095.22|34095.22|34095.22|34095.22|34095.22|34095.22|34095.22|0
1646132390000|2022-03-01 10:59:50|34082.3|34082.3|34099.52|34099.52|34099.52|34099.52|34082.3|34082.3|0
1646132400000|2022-03-01 11:00:00|34090.91|34090.91|34090.91|34090.91|34090.91|34090.91|34090.91|34090.91|0
1646132420000|2022-03-01 11:00:20|34089.13|34089.13|34083.05|34083.05|34089.13|34089.13|34083.05|34083.05|0
1646132450000|2022-03-01 11:00:50|34084.83|34084.83|34080.52|34080.52|34084.83|34084.83|34080.52|34080.52|0
1646132480000|2022-03-01 11:01:20|34093.44|34093.44|34084.83|34084.83|34093.44|34093.44|34084.83|34084.83|0
1646132490000|2022-03-01 11:01:30|34083.05|34083.05|34083.05|34083.05|34083.05|34083.05|34083.05|34083.05|0
1646132520000|2022-03-01 11:02:00|34074.44|34074.44|34070.13|34070.13|34074.44|34074.44|34065.82|34065.82|0
1646132530000|2022-03-01 11:02:10|34065.82|34065.82|34065.82|34065.82|34065.82|34065.82|34065.82|34065.82|0
1646132560000|2022-03-01 11:02:40|34057.21|34057.21|34057.21|34057.21|34057.21|34057.21|34057.21|34057.21|0
1646132590000|2022-03-01 11:03:10|34048.6|34048.6|34048.6|34048.6|34048.6|34048.6|34048.6|34048.6|0
1646132620000|2022-03-01 11:03:40|34031.37|34031.37|34031.37|34031.37|34031.37|34031.37|34031.37|34031.37|0
1646132640000|2022-03-01 11:04:00|34029.59|34029.59|34019.2|34019.2|34029.59|34029.59|34019.2|34019.2|0
1646132650000|2022-03-01 11:04:10|34004.99|34004.99|34010.32|34010.32|34010.32|34010.32|34004.99|34004.99|0
1646132660000|2022-03-01 11:04:20|34012.1|34012.1|34012.1|34012.1|34012.1|34012.1|34012.1|34012.1|0
1646132690000|2022-03-01 11:04:50|34013.87|34013.87|34026.79|34026.79|34026.79|34026.79|34013.87|34013.87|0
1646132700000|2022-03-01 11:05:00|34028.57|34028.57|34028.57|34028.57|34028.57|34028.57|34028.57|34028.57|0
1646132720000|2022-03-01 11:05:20|34025.02|34025.02|34025.02|34025.02|34025.02|34025.02|34025.02|34025.02|0
1646132740000|2022-03-01 11:05:40|34012.1|34012.1|34012.1|34012.1|34012.1|34012.1|34012.1|34012.1|0
1646132770000|2022-03-01 11:06:10|34013.87|34013.87|34013.87|34013.87|34013.87|34013.87|34013.87|34013.87|0
1646132800000|2022-03-01 11:06:40|34012.1|34012.1|33999.18|33999.18|34012.1|34012.1|33999.18|33999.18|0
1646132810000|2022-03-01 11:06:50|34003.48|34003.48|34007.79|34007.79|34007.79|34007.79|34003.48|34003.48|0
1646132830000|2022-03-01 11:07:10|34006.01|34006.01|34006.01|34006.01|34006.01|34006.01|34006.01|34006.01|0
1646132860000|2022-03-01 11:07:40|34007.79|34007.79|34024.26|34024.26|34024.26|34024.26|34007.79|34007.79|0
1646132870000|2022-03-01 11:07:50|34026.04|34026.04|34026.04|34026.04|34026.04|34026.04|34026.04|34026.04|0
1646132880000|2022-03-01 11:08:00|34038.96|34038.96|34030.35|34030.35|34038.96|34038.96|34030.35|34030.35|0
1646132900000|2022-03-01 11:08:20|34034.65|34034.65|34034.65|34034.65|34034.65|34034.65|34034.65|34034.65|0
1646132910000|2022-03-01 11:08:30|34030.35|34030.35|34022.49|34022.49|34030.35|34030.35|34022.49|34022.49|0
1646132930000|2022-03-01 11:08:50|34013.87|34013.87|34013.87|34013.87|34013.87|34013.87|34013.87|34013.87|0
1646132940000|2022-03-01 11:09:00|34018.18|34018.18|34014.62|34014.62|34018.18|34018.18|34014.62|34014.62|0
1646132950000|2022-03-01 11:09:10|34018.93|34018.93|34023.24|34023.24|34023.24|34023.24|34018.93|34018.93|0
1646132960000|2022-03-01 11:09:20|34014.62|34014.62|34014.62|34014.62|34014.62|34014.62|34014.62|34014.62|0
1646132970000|2022-03-01 11:09:30|34012.85|34012.85|34012.85|34012.85|34012.85|34012.85|34012.85|34012.85|0
1646132990000|2022-03-01 11:09:50|33999.93|33999.93|33995.62|33995.62|33999.93|33999.93|33995.62|33995.62|0
1646133000000|2022-03-01 11:10:00|33993.84|33993.84|33998.15|33998.15|33998.15|33998.15|33993.84|33993.84|0
1646133010000|2022-03-01 11:10:10|33996.37|33996.37|33996.37|33996.37|33996.37|33996.37|33996.37|33996.37|0
1646133030000|2022-03-01 11:10:30|33992.07|33992.07|33981.68|33981.68|33992.07|33992.07|33981.68|33981.68|0
1646133040000|2022-03-01 11:10:40|33983.45|33983.45|33983.45|33983.45|33983.45|33983.45|33983.45|33983.45|0
1646133070000|2022-03-01 11:11:10|33985.23|33985.23|33985.23|33985.23|33985.23|33985.23|33985.23|33985.23|0
1646133090000|2022-03-01 11:11:30|33993.84|33993.84|33993.84|33993.84|33993.84|33993.84|33993.84|33993.84|0
1646133100000|2022-03-01 11:11:40|33985.23|33985.23|33985.23|33985.23|33985.23|33985.23|33985.23|33985.23|0
1646133110000|2022-03-01 11:11:50|33976.62|33976.62|33976.62|33976.62|33976.62|33976.62|33976.62|33976.62|0
1646133120000|2022-03-01 11:12:00|33971.29|33971.29|33971.29|33971.29|33971.29|33971.29|33971.29|33971.29|0
1646133150000|2022-03-01 11:12:30|33956.59|33956.59|33956.59|33956.59|33956.59|33956.59|33956.59|33956.59|0
1646133160000|2022-03-01 11:12:40|33965.2|33965.2|33960.9|33960.9|33965.2|33965.2|33960.9|33960.9|0
1646133190000|2022-03-01 11:13:10|33965.2|33965.2|33966.98|33966.98|33966.98|33966.98|33965.2|33965.2|0
1646133210000|2022-03-01 11:13:30|33958.37|33958.37|33958.37|33958.37|33958.37|33958.37|33958.37|33958.37|0
1646133250000|2022-03-01 11:14:10|33971.29|33971.29|33971.29|33971.29|33971.29|33971.29|33971.29|33971.29|0
1646133270000|2022-03-01 11:14:30|33973.06|33973.06|33973.06|33973.06|33973.06|33973.06|33973.06|33973.06|0
1646133300000|2022-03-01 11:15:00|33968.76|33968.76|33981.68|33981.68|33981.68|33981.68|33968.76|33968.76|0
1646133310000|2022-03-01 11:15:10|33985.98|33985.98|33985.98|33985.98|33985.98|33985.98|33985.98|33985.98|0
1646133400000|2022-03-01 11:16:40|33998.9|33998.9|33990.29|33990.29|33998.9|33998.9|33990.29|33990.29|0
1646133440000|2022-03-01 11:17:20|33977.37|33977.37|33977.37|33977.37|33977.37|33977.37|33977.37|33977.37|0
1646133450000|2022-03-01 11:17:30|33968.76|33968.76|33971.29|33971.29|33971.29|33971.29|33966.98|33966.98|0
1646133460000|2022-03-01 11:17:40|33975.59|33975.59|33971.29|33971.29|33975.59|33975.59|33971.29|33971.29|0
1646133470000|2022-03-01 11:17:50|33975.59|33975.59|33975.59|33975.59|33975.59|33975.59|33975.59|33975.59|0
1646133480000|2022-03-01 11:18:00|33979.9|33979.9|33979.9|33979.9|33979.9|33979.9|33979.9|33979.9|0
1646133550000|2022-03-01 11:19:10|33966.98|33966.98|33984.21|33984.21|33984.21|33984.21|33966.98|33966.98|0
1646133560000|2022-03-01 11:19:20|33989.54|33989.54|33991.32|33991.32|33991.32|33991.32|33989.54|33989.54|0
1646133660000|2022-03-01 11:21:00|33994.87|33994.87|33994.87|33994.87|33994.87|33994.87|33994.87|33994.87|0
1646133670000|2022-03-01 11:21:10|34001.71|34001.71|33989.54|33989.54|34001.71|34001.71|33989.54|33989.54|0
1646133720000|2022-03-01 11:22:00|33985.23|33985.23|33985.23|33985.23|33989.54|33989.54|33985.23|33985.23|0
1646133790000|2022-03-01 11:23:10|33989.54|33989.54|33989.54|33989.54|33989.54|33989.54|33989.54|33989.54|0
1646133800000|2022-03-01 11:23:20|33985.23|33985.23|33985.23|33985.23|33985.23|33985.23|33985.23|33985.23|0
1646133810000|2022-03-01 11:23:30|33980.93|33980.93|33980.93|33980.93|33980.93|33980.93|33980.93|33980.93|0
1646133820000|2022-03-01 11:23:40|33979.15|33979.15|33979.15|33979.15|33979.15|33979.15|33979.15|33979.15|0
1646133830000|2022-03-01 11:23:50|33980.93|33980.93|33980.93|33980.93|33980.93|33980.93|33980.93|33980.93|0
1646133880000|2022-03-01 11:24:40|33975.59|33975.59|33980.93|33980.93|33980.93|33980.93|33975.59|33975.59|0
1646133890000|2022-03-01 11:24:50|33982.7|33982.7|33982.7|33982.7|33982.7|33982.7|33982.7|33982.7|0
1646133900000|2022-03-01 11:25:00|33978.4|33978.4|33978.4|33978.4|33978.4|33978.4|33978.4|33978.4|0
1646133910000|2022-03-01 11:25:10|33982.7|33982.7|33982.7|33982.7|33987.01|33987.01|33982.7|33982.7|0
1646133940000|2022-03-01 11:25:40|33999.93|33999.93|33999.93|33999.93|33999.93|33999.93|33999.93|33999.93|0
1646133990000|2022-03-01 11:26:30|33991.32|33991.32|33991.32|33991.32|33991.32|33991.32|33991.32|33991.32|0
1646134030000|2022-03-01 11:27:10|33989.54|33989.54|33989.54|33989.54|33989.54|33989.54|33989.54|33989.54|0
1646134040000|2022-03-01 11:27:20|33985.23|33985.23|33985.23|33985.23|33985.23|33985.23|33985.23|33985.23|0
1646134130000|2022-03-01 11:28:50|33981.68|33981.68|33979.15|33979.15|33981.68|33981.68|33977.37|33977.37|0
1646134190000|2022-03-01 11:29:50|33992.07|33992.07|33992.07|33992.07|33992.07|33992.07|33992.07|33992.07|0
1646134200000|2022-03-01 11:30:00|33987.76|33987.76|33974.84|33974.84|33987.76|33987.76|33974.84|33974.84|0
1646134210000|2022-03-01 11:30:10|33970.54|33970.54|33970.54|33970.54|33970.54|33970.54|33970.54|33970.54|0
1646134220000|2022-03-01 11:30:20|33968.76|33968.76|33968.76|33968.76|33968.76|33968.76|33968.76|33968.76|0
1646134230000|2022-03-01 11:30:30|33973.06|33973.06|33973.06|33973.06|33973.06|33973.06|33973.06|33973.06|0
1646134260000|2022-03-01 11:31:00|33974.84|33974.84|33974.84|33974.84|33974.84|33974.84|33974.84|33974.84|0
1646134270000|2022-03-01 11:31:10|33983.45|33983.45|33983.45|33983.45|33983.45|33983.45|33983.45|33983.45|0
1646134280000|2022-03-01 11:31:20|33987.76|33987.76|33987.76|33987.76|33987.76|33987.76|33987.76|33987.76|0
1646134320000|2022-03-01 11:32:00|33989.54|33989.54|34008.54|34008.54|34008.54|34008.54|33989.54|33989.54|0
1646134330000|2022-03-01 11:32:10|34012.85|34012.85|34012.85|34012.85|34012.85|34012.85|34012.85|34012.85|0
1646134340000|2022-03-01 11:32:20|34008.54|34008.54|34004.23|34004.23|34008.54|34008.54|34004.23|34004.23|0
1646134400000|2022-03-01 11:33:20|33995.62|33995.62|33995.62|33995.62|33995.62|33995.62|33995.62|33995.62|0
1646134420000|2022-03-01 11:33:40|33992.07|33992.07|33992.07|33992.07|33992.07|33992.07|33992.07|33992.07|0
1646134440000|2022-03-01 11:34:00|33993.84|33993.84|33993.84|33993.84|33993.84|33993.84|33993.84|33993.84|0
1646134480000|2022-03-01 11:34:40|33998.15|33998.15|33998.15|33998.15|33998.15|33998.15|33998.15|33998.15|0
1646134500000|2022-03-01 11:35:00|33999.93|33999.93|33999.93|33999.93|33999.93|33999.93|33999.93|33999.93|0
1646134510000|2022-03-01 11:35:10|34001.71|34001.71|34001.71|34001.71|34001.71|34001.71|34001.71|34001.71|0
1646134550000|2022-03-01 11:35:50|34010.32|34010.32|34006.01|34006.01|34010.32|34010.32|34006.01|34006.01|0
1646134560000|2022-03-01 11:36:00|34014.62|34014.62|34014.62|34014.62|34014.62|34014.62|34014.62|34014.62|0
1646134580000|2022-03-01 11:36:20|34023.24|34023.24|34023.24|34023.24|34023.24|34023.24|34023.24|34023.24|0
1646134590000|2022-03-01 11:36:30|34018.93|34018.93|34018.93|34018.93|34018.93|34018.93|34018.93|34018.93|0
1646134620000|2022-03-01 11:37:00|34010.32|34010.32|34010.32|34010.32|34010.32|34010.32|34010.32|34010.32|0
1646134630000|2022-03-01 11:37:10|34006.76|34006.76|33993.84|33993.84|34006.76|34006.76|33993.84|33993.84|0
1646134640000|2022-03-01 11:37:20|33992.07|33992.07|33987.76|33987.76|33992.07|33992.07|33985.98|33985.98|0
1646134660000|2022-03-01 11:37:40|33983.45|33983.45|33983.45|33983.45|33987.76|33987.76|33983.45|33983.45|0
1646134720000|2022-03-01 11:38:40|33981.68|33981.68|33981.68|33981.68|33981.68|33981.68|33981.68|33981.68|0
1646134790000|2022-03-01 11:39:50|33985.98|33985.98|33988.51|33988.51|33988.51|33988.51|33979.9|33979.9|0
1646134810000|2022-03-01 11:40:10|33992.82|33992.82|33992.82|33992.82|33992.82|33992.82|33992.82|33992.82|0
1646134850000|2022-03-01 11:40:50|33988.51|33988.51|33984.96|33984.96|33988.51|33988.51|33984.96|33984.96|0
1646134860000|2022-03-01 11:41:00|33980.65|33980.65|33980.65|33980.65|33980.65|33980.65|33980.65|33980.65|0
1646134870000|2022-03-01 11:41:10|33972.04|33972.04|33972.04|33972.04|33972.04|33972.04|33972.04|33972.04|0
1646134890000|2022-03-01 11:41:30|33967.73|33967.73|33965.96|33965.96|33967.73|33967.73|33965.96|33965.96|0
1646134940000|2022-03-01 11:42:20|33970.26|33970.26|33970.26|33970.26|33970.26|33970.26|33970.26|33970.26|0
1646134950000|2022-03-01 11:42:30|33974.57|33974.57|33978.87|33978.87|33978.87|33978.87|33974.57|33974.57|0
1646134990000|2022-03-01 11:43:10|33970.26|33970.26|33970.26|33970.26|33970.26|33970.26|33970.26|33970.26|0
1646135000000|2022-03-01 11:43:20|33973.82|33973.82|33954.81|33954.81|33973.82|33973.82|33954.81|33954.81|0
1646135010000|2022-03-01 11:43:30|33946.2|33946.2|33946.2|33946.2|33946.2|33946.2|33946.2|33946.2|0
1646135040000|2022-03-01 11:44:00|33937.59|33937.59|33932.26|33932.26|33941.89|33941.89|33932.26|33932.26|0
1646135050000|2022-03-01 11:44:10|33930.48|33930.48|33930.48|33930.48|33930.48|33930.48|33930.48|33930.48|0
1646135060000|2022-03-01 11:44:20|33926.17|33926.17|33926.17|33926.17|33926.17|33926.17|33926.17|33926.17|0
1646135070000|2022-03-01 11:44:30|33924.39|33924.39|33924.39|33924.39|33924.39|33924.39|33924.39|33924.39|0
1646135100000|2022-03-01 11:45:00|33907.17|33907.17|33907.17|33907.17|33907.17|33907.17|33907.17|33907.17|0
1646135110000|2022-03-01 11:45:10|33915.78|33915.78|33915.78|33915.78|33915.78|33915.78|33911.48|33911.48|0
1646135160000|2022-03-01 11:46:00|33912.23|33912.23|33907.92|33907.92|33912.23|33912.23|33907.92|33907.92|0
1646135170000|2022-03-01 11:46:10|33904.37|33904.37|33908.67|33908.67|33908.67|33908.67|33904.37|33904.37|0
1646135180000|2022-03-01 11:46:20|33912.98|33912.98|33912.98|33912.98|33912.98|33912.98|33912.98|33912.98|0
1646135220000|2022-03-01 11:47:00|33914.76|33914.76|33914.76|33914.76|33914.76|33914.76|33914.76|33914.76|0
1646135230000|2022-03-01 11:47:10|33906.14|33906.14|33902.59|33902.59|33906.14|33906.14|33902.59|33902.59|0
1646135240000|2022-03-01 11:47:20|33906.9|33906.9|33915.51|33915.51|33915.51|33915.51|33906.9|33906.9|0
1646135250000|2022-03-01 11:47:30|33919.82|33919.82|33893.98|33893.98|33919.82|33919.82|33893.98|33893.98|0
1646135260000|2022-03-01 11:47:40|33898.28|33898.28|33898.28|33898.28|33898.28|33898.28|33898.28|33898.28|0
1646135280000|2022-03-01 11:48:00|33901.84|33901.84|33901.84|33901.84|33901.84|33901.84|33901.84|33901.84|0
1646135290000|2022-03-01 11:48:10|33893.22|33893.22|33888.92|33888.92|33893.22|33893.22|33888.92|33888.92|0
1646135330000|2022-03-01 11:48:50|33893.22|33893.22|33893.22|33893.22|33893.22|33893.22|33893.22|33893.22|0
1646135430000|2022-03-01 11:50:30|33888.92|33888.92|33888.92|33888.92|33888.92|33888.92|33888.92|33888.92|0
1646135450000|2022-03-01 11:50:50|33884.61|33884.61|33859.52|33859.52|33884.61|33884.61|33859.52|33859.52|0
1646135460000|2022-03-01 11:51:00|33850.91|33850.91|33849.13|33849.13|33850.91|33850.91|33849.13|33849.13|0
1646135470000|2022-03-01 11:51:10|33844.83|33844.83|33840.52|33840.52|33844.83|33844.83|33840.52|33840.52|0
1646135480000|2022-03-01 11:51:20|33831.91|33831.91|33827.6|33827.6|33831.91|33831.91|33823.3|33823.3|0
1646135520000|2022-03-01 11:52:00|33833.69|33833.69|33820.77|33820.77|33833.69|33833.69|33820.77|33820.77|0
1646135530000|2022-03-01 11:52:10|33829.38|33829.38|33823.3|33823.3|33829.38|33829.38|33823.3|33823.3|0
1646135560000|2022-03-01 11:52:40|33814.68|33814.68|33814.68|33814.68|33814.68|33814.68|33814.68|33814.68|0
1646135580000|2022-03-01 11:53:00|33818.99|33818.99|33818.99|33818.99|33818.99|33818.99|33818.99|33818.99|0
1646135620000|2022-03-01 11:53:40|33814.68|33814.68|33812.91|33812.91|33814.68|33814.68|33811.13|33811.13|0
1646135630000|2022-03-01 11:53:50|33808.6|33808.6|33808.6|33808.6|33808.6|33808.6|33808.6|33808.6|0
1646135640000|2022-03-01 11:54:00|33796.43|33796.43|33802.52|33802.52|33802.52|33802.52|33796.43|33796.43|0
1646135650000|2022-03-01 11:54:10|33798.96|33798.96|33789.6|33789.6|33802.52|33802.52|33789.6|33789.6|0
1646135670000|2022-03-01 11:54:30|33802.52|33802.52|33806.82|33806.82|33806.82|33806.82|33802.52|33802.52|0
1646135680000|2022-03-01 11:54:40|33802.52|33802.52|33802.52|33802.52|33802.52|33802.52|33802.52|33802.52|0
1646135690000|2022-03-01 11:54:50|33807.85|33807.85|33806.07|33806.07|33809.62|33809.62|33806.07|33806.07|0
1646135700000|2022-03-01 11:55:00|33804.29|33804.29|33804.29|33804.29|33804.29|33804.29|33804.29|33804.29|0
1646135720000|2022-03-01 11:55:20|33795.68|33795.68|33795.68|33795.68|33795.68|33795.68|33795.68|33795.68|0
1646135730000|2022-03-01 11:55:30|33792.13|33792.13|33781.74|33781.74|33792.13|33792.13|33781.74|33781.74|0
1646135760000|2022-03-01 11:56:00|33786.04|33786.04|33790.35|33790.35|33790.35|33790.35|33786.04|33786.04|0
1646135800000|2022-03-01 11:56:40|33801.76|33801.76|33801.76|33801.76|33801.76|33801.76|33801.76|33801.76|0
1646135810000|2022-03-01 11:56:50|33806.07|33806.07|33810.38|33810.38|33810.38|33810.38|33806.07|33806.07|0
1646135820000|2022-03-01 11:57:00|33814.68|33814.68|33810.38|33810.38|33814.68|33814.68|33810.38|33810.38|0
1646135840000|2022-03-01 11:57:20|33823.3|33823.3|33826.85|33826.85|33826.85|33826.85|33823.3|33823.3|0
1646135850000|2022-03-01 11:57:30|33830.4|33830.4|33839.02|33839.02|33839.02|33839.02|33830.4|33830.4|0
1646135860000|2022-03-01 11:57:40|33834.71|33834.71|33834.71|33834.71|33834.71|33834.71|33834.71|33834.71|0
1646135890000|2022-03-01 11:58:10|33826.85|33826.85|33826.85|33826.85|33826.85|33826.85|33826.85|33826.85|0
1646135900000|2022-03-01 11:58:20|33825.07|33825.07|33825.07|33825.07|33825.07|33825.07|33825.07|33825.07|0
1646135920000|2022-03-01 11:58:40|33823.3|33823.3|33793.15|33793.15|33823.3|33823.3|33793.15|33793.15|0
1646135930000|2022-03-01 11:58:50|33797.46|33797.46|33797.46|33797.46|33797.46|33797.46|33797.46|33797.46|0
1646135960000|2022-03-01 11:59:20|33827.6|33827.6|33827.6|33827.6|33827.6|33827.6|33827.6|33827.6|0
1646135970000|2022-03-01 11:59:30|33831.16|33831.16|33831.16|33831.16|33831.16|33831.16|33831.16|33831.16|0
1646136000000|2022-03-01 12:00:00|33844.08|33844.08|33852.69|33852.69|33852.69|33852.69|33844.08|33844.08|0
1646136030000|2022-03-01 12:00:30|33878.53|33878.53|33880.31|33880.31|33880.31|33880.31|33878.53|33878.53|0
1646136040000|2022-03-01 12:00:40|33884.61|33884.61|33884.61|33884.61|33884.61|33884.61|33884.61|33884.61|0
1646136070000|2022-03-01 12:01:10|33893.22|33893.22|33893.22|33893.22|33893.22|33893.22|33888.92|33888.92|0
1646136100000|2022-03-01 12:01:40|33891.45|33891.45|33900.06|33900.06|33900.06|33900.06|33891.45|33891.45|0
1646136130000|2022-03-01 12:02:10|33891.45|33891.45|33891.45|33891.45|33891.45|33891.45|33891.45|33891.45|0
1646136140000|2022-03-01 12:02:20|33882.83|33882.83|33879.28|33879.28|33882.83|33882.83|33879.28|33879.28|0
1646136150000|2022-03-01 12:02:30|33870.67|33870.67|33872.44|33872.44|33872.44|33872.44|33870.67|33870.67|0
1646136160000|2022-03-01 12:02:40|33881.06|33881.06|33881.06|33881.06|33881.06|33881.06|33881.06|33881.06|0
1646136170000|2022-03-01 12:02:50|33876.75|33876.75|33868.14|33868.14|33876.75|33876.75|33868.14|33868.14|0
1646136180000|2022-03-01 12:03:00|33859.52|33859.52|33859.52|33859.52|33859.52|33859.52|33859.52|33859.52|0
1646136200000|2022-03-01 12:03:20|33898.28|33898.28|33863.83|33863.83|33898.28|33898.28|33863.83|33863.83|0
1646136220000|2022-03-01 12:03:40|33855.22|33855.22|33855.22|33855.22|33855.22|33855.22|33855.22|33855.22|0
1646136230000|2022-03-01 12:03:50|33846.61|33846.61|33846.61|33846.61|33846.61|33846.61|33846.61|33846.61|0
1646136240000|2022-03-01 12:04:00|33855.22|33855.22|33855.22|33855.22|33855.22|33855.22|33855.22|33855.22|0
1646136260000|2022-03-01 12:04:20|33850.91|33850.91|33850.91|33850.91|33850.91|33850.91|33850.91|33850.91|0
1646136270000|2022-03-01 12:04:30|33852.69|33852.69|33852.69|33852.69|33852.69|33852.69|33852.69|33852.69|0
1646136280000|2022-03-01 12:04:40|33848.38|33848.38|33848.38|33848.38|33848.38|33848.38|33848.38|33848.38|0
1646136290000|2022-03-01 12:04:50|33857|33857|33858.77|33858.77|33858.77|33858.77|33857|33857|0
1646136340000|2022-03-01 12:05:40|33850.16|33850.16|33850.16|33850.16|33850.16|33850.16|33850.16|33850.16|0
1646136360000|2022-03-01 12:06:00|33848.38|33848.38|33848.38|33848.38|33848.38|33848.38|33848.38|33848.38|0
1646136380000|2022-03-01 12:06:20|33850.16|33850.16|33850.16|33850.16|33850.16|33850.16|33850.16|33850.16|0
1646136430000|2022-03-01 12:07:10|33851.94|33851.94|33864.86|33864.86|33864.86|33864.86|33851.94|33851.94|0
1646136480000|2022-03-01 12:08:00|33866.63|33866.63|33866.63|33866.63|33866.63|33866.63|33866.63|33866.63|0
1646136530000|2022-03-01 12:08:50|33864.86|33864.86|33856.24|33856.24|33864.86|33864.86|33856.24|33856.24|0
1646136540000|2022-03-01 12:09:00|33854.47|33854.47|33858.77|33858.77|33858.77|33858.77|33854.47|33854.47|0
1646136550000|2022-03-01 12:09:10|33867.39|33867.39|33867.39|33867.39|33867.39|33867.39|33867.39|33867.39|0
1646136560000|2022-03-01 12:09:20|33880.31|33880.31|33880.31|33880.31|33880.31|33880.31|33880.31|33880.31|0
1646136580000|2022-03-01 12:09:40|33888.92|33888.92|33888.92|33888.92|33888.92|33888.92|33888.92|33888.92|0
1646136600000|2022-03-01 12:10:00|33887.14|33887.14|33888.92|33888.92|33888.92|33888.92|33887.14|33887.14|0
1646136630000|2022-03-01 12:10:30|33893.22|33893.22|33888.92|33888.92|33893.22|33893.22|33888.92|33888.92|0
1646136670000|2022-03-01 12:11:10|33884.61|33884.61|33884.61|33884.61|33884.61|33884.61|33884.61|33884.61|0
1646136700000|2022-03-01 12:11:40|33888.92|33888.92|33888.92|33888.92|33888.92|33888.92|33888.92|33888.92|0
1646136720000|2022-03-01 12:12:00|33893.22|33893.22|33893.22|33893.22|33893.22|33893.22|33893.22|33893.22|0
1646136780000|2022-03-01 12:13:00|33897.53|33897.53|33899.31|33899.31|33899.31|33899.31|33897.53|33897.53|0
1646136810000|2022-03-01 12:13:30|33901.09|33901.09|33901.09|33901.09|33901.09|33901.09|33901.09|33901.09|0
1646136850000|2022-03-01 12:14:10|33899.31|33899.31|33920.84|33920.84|33920.84|33920.84|33899.31|33899.31|0
1646136890000|2022-03-01 12:14:50|33922.62|33922.62|33928.7|33928.7|33928.7|33928.7|33922.62|33922.62|0
1646136940000|2022-03-01 12:15:40|33937.31|33937.31|33941.62|33941.62|33941.62|33941.62|33937.31|33937.31|0
1646136990000|2022-03-01 12:16:30|33935.54|33935.54|33931.23|33931.23|33935.54|33935.54|33931.23|33931.23|0
1646137050000|2022-03-01 12:17:30|33933.01|33933.01|33933.01|33933.01|33933.01|33933.01|33933.01|33933.01|0
1646137060000|2022-03-01 12:17:40|33934.79|33934.79|33934.79|33934.79|33934.79|33934.79|33934.79|33934.79|0
1646137080000|2022-03-01 12:18:00|33943.4|33943.4|33943.4|33943.4|33943.4|33943.4|33943.4|33943.4|0
1646137100000|2022-03-01 12:18:20|33934.79|33934.79|33934.79|33934.79|33934.79|33934.79|33934.79|33934.79|0
1646137110000|2022-03-01 12:18:30|33939.09|33939.09|33940.87|33940.87|33940.87|33940.87|33939.09|33939.09|0
1646137160000|2022-03-01 12:19:20|33936.56|33936.56|33936.56|33936.56|33936.56|33936.56|33936.56|33936.56|0
1646137170000|2022-03-01 12:19:30|33940.87|33940.87|33940.87|33940.87|33940.87|33940.87|33940.87|33940.87|0
1646137180000|2022-03-01 12:19:40|33928.7|33928.7|33926.92|33926.92|33928.7|33928.7|33926.92|33926.92|0
1646137200000|2022-03-01 12:20:00|33930.48|33930.48|33934.79|33934.79|33934.79|33934.79|33930.48|33930.48|0
1646137220000|2022-03-01 12:20:20|33943.4|33943.4|33943.4|33943.4|33943.4|33943.4|33943.4|33943.4|0
1646137230000|2022-03-01 12:20:30|33945.18|33945.18|33945.18|33945.18|33945.18|33945.18|33945.18|33945.18|0
1646137240000|2022-03-01 12:20:40|33946.95|33946.95|33946.95|33946.95|33946.95|33946.95|33946.95|33946.95|0
1646137280000|2022-03-01 12:21:20|33951.26|33951.26|33951.26|33951.26|33951.26|33951.26|33951.26|33951.26|0
1646137310000|2022-03-01 12:21:50|33946.95|33946.95|33942.65|33942.65|33946.95|33946.95|33942.65|33942.65|0
1646137380000|2022-03-01 12:23:00|33940.87|33940.87|33936.56|33936.56|33940.87|33940.87|33936.56|33936.56|0
1646137390000|2022-03-01 12:23:10|33932.26|33932.26|33932.26|33932.26|33932.26|33932.26|33932.26|33932.26|0
1646137410000|2022-03-01 12:23:30|33930.48|33930.48|33930.48|33930.48|33930.48|33930.48|33930.48|33930.48|0
1646137420000|2022-03-01 12:23:40|33926.17|33926.17|33926.17|33926.17|33926.17|33926.17|33926.17|33926.17|0
1646137450000|2022-03-01 12:24:10|33930.48|33930.48|33930.48|33930.48|33930.48|33930.48|33930.48|33930.48|0
1646137470000|2022-03-01 12:24:30|33934.79|33934.79|33939.09|33939.09|33939.09|33939.09|33934.79|33934.79|0
1646137500000|2022-03-01 12:25:00|33934.79|33934.79|33940.87|33940.87|33940.87|33940.87|33934.79|33934.79|0
1646137510000|2022-03-01 12:25:10|33942.65|33942.65|33942.65|33942.65|33942.65|33942.65|33942.65|33942.65|0
1646137630000|2022-03-01 12:27:10|33955.57|33955.57|33964.18|33964.18|33964.18|33964.18|33955.57|33955.57|0
1646137640000|2022-03-01 12:27:20|33955.57|33955.57|33955.57|33955.57|33955.57|33955.57|33955.57|33955.57|0
1646137650000|2022-03-01 12:27:30|33964.18|33964.18|33964.18|33964.18|33964.18|33964.18|33964.18|33964.18|0
1646137680000|2022-03-01 12:28:00|33946.95|33946.95|33955.57|33955.57|33955.57|33955.57|33946.95|33946.95|0
1646137690000|2022-03-01 12:28:10|33946.95|33946.95|33946.95|33946.95|33946.95|33946.95|33946.95|33946.95|0
1646137710000|2022-03-01 12:28:30|33959.87|33959.87|33959.87|33959.87|33959.87|33959.87|33959.87|33959.87|0
1646137740000|2022-03-01 12:29:00|33968.48|33968.48|33964.18|33964.18|33968.48|33968.48|33964.18|33964.18|0
1646137790000|2022-03-01 12:29:50|33959.87|33959.87|33959.87|33959.87|33959.87|33959.87|33959.87|33959.87|0
1646137800000|2022-03-01 12:30:00|33951.26|33951.26|33955.57|33955.57|33955.57|33955.57|33951.26|33951.26|0
1646137810000|2022-03-01 12:30:10|33946.95|33946.95|33946.95|33946.95|33946.95|33946.95|33946.95|33946.95|0
1646137860000|2022-03-01 12:31:00|33948.73|33948.73|33948.73|33948.73|33948.73|33948.73|33948.73|33948.73|0
1646137870000|2022-03-01 12:31:10|33965.96|33965.96|33965.96|33965.96|33965.96|33965.96|33965.96|33965.96|0
1646137930000|2022-03-01 12:32:10|33967.73|33967.73|33967.73|33967.73|33967.73|33967.73|33967.73|33967.73|0
1646137960000|2022-03-01 12:32:40|33963.43|33963.43|33976.35|33976.35|33976.35|33976.35|33963.43|33963.43|0
1646137980000|2022-03-01 12:33:00|33972.04|33972.04|33961.65|33961.65|33972.04|33972.04|33957.34|33957.34|0
1646138000000|2022-03-01 12:33:20|33957.34|33957.34|33957.34|33957.34|33957.34|33957.34|33957.34|33957.34|0
1646138030000|2022-03-01 12:33:50|33961.65|33961.65|33961.65|33961.65|33961.65|33961.65|33961.65|33961.65|0
1646138080000|2022-03-01 12:34:40|33963.43|33963.43|33963.43|33963.43|33963.43|33963.43|33963.43|33963.43|0
1646138090000|2022-03-01 12:34:50|33967.73|33967.73|33967.73|33967.73|33972.04|33972.04|33967.73|33967.73|0
1646138100000|2022-03-01 12:35:00|33972.04|33972.04|33976.35|33976.35|33976.35|33976.35|33972.04|33972.04|0
1646138110000|2022-03-01 12:35:10|33980.65|33980.65|33980.65|33980.65|33980.65|33980.65|33980.65|33980.65|0
1646138120000|2022-03-01 12:35:20|33972.04|33972.04|33972.04|33972.04|33972.04|33972.04|33972.04|33972.04|0
1646138130000|2022-03-01 12:35:30|33967.73|33967.73|33967.73|33967.73|33967.73|33967.73|33967.73|33967.73|0
1646138140000|2022-03-01 12:35:40|33959.12|33959.12|33963.43|33963.43|33963.43|33963.43|33959.12|33959.12|0
1646138150000|2022-03-01 12:35:50|33953.04|33953.04|33953.04|33953.04|33953.04|33953.04|33953.04|33953.04|0
1646138220000|2022-03-01 12:37:00|33948.73|33948.73|33940.12|33940.12|33948.73|33948.73|33940.12|33940.12|0
1646138230000|2022-03-01 12:37:10|33941.89|33941.89|33941.89|33941.89|33941.89|33941.89|33941.89|33941.89|0
1646138240000|2022-03-01 12:37:20|33946.2|33946.2|33946.2|33946.2|33946.2|33946.2|33946.2|33946.2|0
1646138250000|2022-03-01 12:37:30|33933.28|33933.28|33937.59|33937.59|33937.59|33937.59|33933.28|33933.28|0
1646138260000|2022-03-01 12:37:40|33939.36|33939.36|33939.36|33939.36|33939.36|33939.36|33939.36|33939.36|0
1646138280000|2022-03-01 12:38:00|33947.98|33947.98|33949.75|33949.75|33949.75|33949.75|33947.98|33947.98|0
1646138320000|2022-03-01 12:38:40|33962.67|33962.67|33966.98|33966.98|33966.98|33966.98|33962.67|33962.67|0
1646138340000|2022-03-01 12:39:00|33962.67|33962.67|33962.67|33962.67|33962.67|33962.67|33962.67|33962.67|0
1646138350000|2022-03-01 12:39:10|33971.29|33971.29|33971.29|33971.29|33971.29|33971.29|33971.29|33971.29|0
1646138390000|2022-03-01 12:39:50|33962.67|33962.67|33956.59|33956.59|33962.67|33962.67|33952.28|33952.28|0
1646138400000|2022-03-01 12:40:00|33947.98|33947.98|33947.98|33947.98|33947.98|33947.98|33947.98|33947.98|0
1646138410000|2022-03-01 12:40:10|33956.59|33956.59|33947.98|33947.98|33956.59|33956.59|33947.98|33947.98|0
1646138420000|2022-03-01 12:40:20|33956.59|33956.59|33947.98|33947.98|33960.9|33960.9|33947.98|33947.98|0
1646138430000|2022-03-01 12:40:30|33939.36|33939.36|33939.36|33939.36|33947.98|33947.98|33939.36|33939.36|0
1646138460000|2022-03-01 12:41:00|33935.06|33935.06|33935.06|33935.06|33935.06|33935.06|33935.06|33935.06|0
1646138480000|2022-03-01 12:41:20|33939.36|33939.36|33941.14|33941.14|33941.14|33941.14|33939.36|33939.36|0
1646138500000|2022-03-01 12:41:40|33939.36|33939.36|33939.36|33939.36|33939.36|33939.36|33939.36|33939.36|0
1646138520000|2022-03-01 12:42:00|33947.98|33947.98|33947.98|33947.98|33947.98|33947.98|33947.98|33947.98|0
1646138540000|2022-03-01 12:42:20|33946.2|33946.2|33946.2|33946.2|33946.2|33946.2|33946.2|33946.2|0
1646138570000|2022-03-01 12:42:50|33941.89|33941.89|33933.28|33933.28|33954.81|33954.81|33933.28|33933.28|0
1646138580000|2022-03-01 12:43:00|33928.97|33928.97|33920.36|33920.36|33933.28|33933.28|33920.36|33920.36|0
1646138600000|2022-03-01 12:43:20|33922.14|33922.14|33922.14|33922.14|33922.14|33922.14|33922.14|33922.14|0
1646138620000|2022-03-01 12:43:40|33935.06|33935.06|33935.06|33935.06|33935.06|33935.06|33935.06|33935.06|0
1646138630000|2022-03-01 12:43:50|33939.36|33939.36|33930.75|33930.75|33939.36|33939.36|33930.75|33930.75|0
1646138640000|2022-03-01 12:44:00|33932.53|33932.53|33932.53|33932.53|33932.53|33932.53|33932.53|33932.53|0
1646138670000|2022-03-01 12:44:30|33928.22|33928.22|33928.22|33928.22|33928.22|33928.22|33928.22|33928.22|0
1646138700000|2022-03-01 12:45:00|33926.45|33926.45|33922.14|33922.14|33926.45|33926.45|33922.14|33922.14|0
1646138730000|2022-03-01 12:45:30|33926.45|33926.45|33920.36|33920.36|33926.45|33926.45|33920.36|33920.36|0
1646138750000|2022-03-01 12:45:50|33928.97|33928.97|33920.36|33920.36|33928.97|33928.97|33920.36|33920.36|0
1646138860000|2022-03-01 12:47:40|33933.28|33933.28|33946.2|33946.2|33946.2|33946.2|33933.28|33933.28|0
1646138910000|2022-03-01 12:48:30|33941.89|33941.89|33937.59|33937.59|33941.89|33941.89|33937.59|33937.59|0
1646138920000|2022-03-01 12:48:40|33946.2|33946.2|33946.2|33946.2|33946.2|33946.2|33946.2|33946.2|0
1646139010000|2022-03-01 12:50:10|33941.89|33941.89|33941.89|33941.89|33941.89|33941.89|33941.89|33941.89|0
1646139020000|2022-03-01 12:50:20|33943.67|33943.67|33945.45|33945.45|33945.45|33945.45|33943.67|33943.67|0
1646139050000|2022-03-01 12:50:50|33949.75|33949.75|33949.75|33949.75|33949.75|33949.75|33949.75|33949.75|0
1646139070000|2022-03-01 12:51:10|33946.2|33946.2|33944.42|33944.42|33946.2|33946.2|33944.42|33944.42|0
1646139120000|2022-03-01 12:52:00|33946.2|33946.2|33944.42|33944.42|33946.2|33946.2|33944.42|33944.42|0
1646139140000|2022-03-01 12:52:20|33931.5|33931.5|33914.28|33914.28|33931.5|33931.5|33914.28|33914.28|0
1646139150000|2022-03-01 12:52:30|33912.5|33912.5|33912.5|33912.5|33912.5|33912.5|33912.5|33912.5|0
1646139160000|2022-03-01 12:52:40|33903.89|33903.89|33903.89|33903.89|33903.89|33903.89|33903.89|33903.89|0
1646139170000|2022-03-01 12:52:50|33896.03|33896.03|33897.8|33897.8|33897.8|33897.8|33896.03|33896.03|0
1646139180000|2022-03-01 12:53:00|33896.03|33896.03|33891.72|33891.72|33896.03|33896.03|33889.94|33889.94|0
1646139190000|2022-03-01 12:53:10|33889.94|33889.94|33889.94|33889.94|33889.94|33889.94|33889.94|33889.94|0
1646139200000|2022-03-01 12:53:20|33877.02|33877.02|33877.02|33877.02|33877.02|33877.02|33877.02|33877.02|0
1646139220000|2022-03-01 12:53:40|33889.94|33889.94|33885.64|33885.64|33889.94|33889.94|33885.64|33885.64|0
1646139230000|2022-03-01 12:53:50|33877.02|33877.02|33873.47|33873.47|33877.02|33877.02|33871.69|33871.69|0
1646139240000|2022-03-01 12:54:00|33864.86|33864.86|33868.14|33868.14|33873.47|33873.47|33864.86|33864.86|0
1646139250000|2022-03-01 12:54:10|33869.91|33869.91|33861.3|33861.3|33869.91|33869.91|33853.44|33853.44|0
1646139270000|2022-03-01 12:54:30|33857.75|33857.75|33859.52|33859.52|33859.52|33859.52|33857.75|33857.75|0
1646139290000|2022-03-01 12:54:50|33861.3|33861.3|33861.3|33861.3|33861.3|33861.3|33861.3|33861.3|0
1646139300000|2022-03-01 12:55:00|33874.22|33874.22|33874.22|33874.22|33874.22|33874.22|33874.22|33874.22|0
1646139310000|2022-03-01 12:55:10|33869.91|33869.91|33878.53|33878.53|33878.53|33878.53|33869.91|33869.91|0
1646139330000|2022-03-01 12:55:30|33880.31|33880.31|33878.53|33878.53|33880.31|33880.31|33878.53|33878.53|0
1646139340000|2022-03-01 12:55:40|33880.31|33880.31|33871.69|33871.69|33880.31|33880.31|33871.69|33871.69|0
1646139350000|2022-03-01 12:55:50|33880.31|33880.31|33880.31|33880.31|33880.31|33880.31|33880.31|33880.31|0
1646139360000|2022-03-01 12:56:00|33867.39|33867.39|33865.61|33865.61|33867.39|33867.39|33865.61|33865.61|0
1646139380000|2022-03-01 12:56:20|33867.39|33867.39|33884.61|33884.61|33884.61|33884.61|33867.39|33867.39|0
1646139390000|2022-03-01 12:56:30|33876|33876|33876|33876|33876|33876|33876|33876|0
1646139420000|2022-03-01 12:57:00|33877.78|33877.78|33873.47|33873.47|33877.78|33877.78|33873.47|33873.47|0
1646139450000|2022-03-01 12:57:30|33869.16|33869.16|33864.86|33864.86|33869.16|33869.16|33864.86|33864.86|0
1646139490000|2022-03-01 12:58:10|33854.47|33854.47|33854.47|33854.47|33854.47|33854.47|33854.47|33854.47|0
1646139500000|2022-03-01 12:58:20|33867.39|33867.39|33867.39|33867.39|33867.39|33867.39|33867.39|33867.39|0
1646139520000|2022-03-01 12:58:40|33863.08|33863.08|33858.77|33858.77|33863.08|33863.08|33858.77|33858.77|0
1646139550000|2022-03-01 12:59:10|33867.39|33867.39|33869.16|33869.16|33869.16|33869.16|33867.39|33867.39|0
1646139570000|2022-03-01 12:59:30|33873.47|33873.47|33875.25|33875.25|33875.25|33875.25|33873.47|33873.47|0
1646139600000|2022-03-01 13:00:00|33888.17|33888.17|33896.78|33896.78|33896.78|33896.78|33888.17|33888.17|0
1646139620000|2022-03-01 13:00:20|33898.56|33898.56|33902.11|33902.11|33902.11|33902.11|33898.56|33898.56|0
1646139670000|2022-03-01 13:01:10|33898.56|33898.56|33898.56|33898.56|33898.56|33898.56|33898.56|33898.56|0
1646139710000|2022-03-01 13:01:50|33900.33|33900.33|33900.33|33900.33|33900.33|33900.33|33900.33|33900.33|0
1646139740000|2022-03-01 13:02:20|33902.11|33902.11|33902.11|33902.11|33902.11|33902.11|33902.11|33902.11|0
1646139750000|2022-03-01 13:02:30|33903.89|33903.89|33903.89|33903.89|33903.89|33903.89|33903.89|33903.89|0
1646139760000|2022-03-01 13:02:40|33902.11|33902.11|33897.8|33897.8|33906.42|33906.42|33897.8|33897.8|0
1646139770000|2022-03-01 13:02:50|33896.03|33896.03|33896.03|33896.03|33896.03|33896.03|33896.03|33896.03|0
1646139810000|2022-03-01 13:03:30|33913.25|33913.25|33915.03|33915.03|33915.03|33915.03|33913.25|33913.25|0
1646139820000|2022-03-01 13:03:40|33902.11|33902.11|33889.19|33889.19|33902.11|33902.11|33889.19|33889.19|0
1646139850000|2022-03-01 13:04:10|33893.5|33893.5|33893.5|33893.5|33893.5|33893.5|33893.5|33893.5|0
1646139870000|2022-03-01 13:04:30|33880.58|33880.58|33871.97|33871.97|33884.88|33884.88|33871.97|33871.97|0
1646139880000|2022-03-01 13:04:40|33884.88|33884.88|33884.88|33884.88|33884.88|33884.88|33884.88|33884.88|0
1646139920000|2022-03-01 13:05:20|33881.33|33881.33|33881.33|33881.33|33881.33|33881.33|33881.33|33881.33|0
1646139980000|2022-03-01 13:06:20|33887.41|33887.41|33887.41|33887.41|33887.41|33887.41|33887.41|33887.41|0
1646140000000|2022-03-01 13:06:40|33900.33|33900.33|33904.64|33904.64|33904.64|33904.64|33900.33|33900.33|0
1646140050000|2022-03-01 13:07:30|33908.19|33908.19|33908.19|33908.19|33908.19|33908.19|33908.19|33908.19|0
1646140060000|2022-03-01 13:07:40|33925.42|33925.42|33925.42|33925.42|33925.42|33925.42|33925.42|33925.42|0
1646140070000|2022-03-01 13:07:50|33916.81|33916.81|33916.81|33916.81|33916.81|33916.81|33916.81|33916.81|0
1646140090000|2022-03-01 13:08:10|33921.11|33921.11|33921.11|33921.11|33921.11|33921.11|33921.11|33921.11|0
1646140100000|2022-03-01 13:08:20|33916.81|33916.81|33916.81|33916.81|33916.81|33916.81|33916.81|33916.81|0
1646140110000|2022-03-01 13:08:30|33920.36|33920.36|33920.36|33920.36|33920.36|33920.36|33920.36|33920.36|0
1646140150000|2022-03-01 13:09:10|33918.58|33918.58|33907.44|33907.44|33918.58|33918.58|33905.66|33905.66|0
1646140160000|2022-03-01 13:09:20|33924.67|33924.67|33924.67|33924.67|33924.67|33924.67|33924.67|33924.67|0
1646140170000|2022-03-01 13:09:30|33926.45|33926.45|33926.45|33926.45|33926.45|33926.45|33926.45|33926.45|0
1646140180000|2022-03-01 13:09:40|33917.83|33917.83|33917.83|33917.83|33917.83|33917.83|33917.83|33917.83|0
1646140190000|2022-03-01 13:09:50|33916.05|33916.05|33916.05|33916.05|33916.05|33916.05|33916.05|33916.05|0
1646140200000|2022-03-01 13:10:00|33911.75|33911.75|33911.75|33911.75|33911.75|33911.75|33911.75|33911.75|0
1646140270000|2022-03-01 13:11:10|33906.42|33906.42|33915.03|33915.03|33915.03|33915.03|33906.42|33906.42|0
1646140330000|2022-03-01 13:12:10|33918.58|33918.58|33927.2|33927.2|33927.2|33927.2|33918.58|33918.58|0
1646140370000|2022-03-01 13:12:50|33922.89|33922.89|33922.89|33922.89|33922.89|33922.89|33922.89|33922.89|0
1646140380000|2022-03-01 13:13:00|33928.22|33928.22|33928.22|33928.22|33928.22|33928.22|33928.22|33928.22|0
1646140400000|2022-03-01 13:13:20|33923.92|33923.92|33923.92|33923.92|33923.92|33923.92|33923.92|33923.92|0
1646140410000|2022-03-01 13:13:30|33928.22|33928.22|33928.22|33928.22|33928.22|33928.22|33928.22|33928.22|0
1646140460000|2022-03-01 13:14:20|33919.61|33919.61|33923.92|33923.92|33923.92|33923.92|33919.61|33919.61|0
1646140470000|2022-03-01 13:14:30|33932.53|33932.53|33932.53|33932.53|33932.53|33932.53|33932.53|33932.53|0
1646140480000|2022-03-01 13:14:40|33928.22|33928.22|33917.83|33917.83|33928.22|33928.22|33917.83|33917.83|0
1646140490000|2022-03-01 13:14:50|33922.14|33922.14|33928.22|33928.22|33928.22|33928.22|33922.14|33922.14|0
1646140510000|2022-03-01 13:15:10|33923.92|33923.92|33923.92|33923.92|33923.92|33923.92|33923.92|33923.92|0
1646140530000|2022-03-01 13:15:30|33919.61|33919.61|33919.61|33919.61|33919.61|33919.61|33919.61|33919.61|0
1646140540000|2022-03-01 13:15:40|33928.22|33928.22|33928.22|33928.22|33928.22|33928.22|33928.22|33928.22|0
1646140550000|2022-03-01 13:15:50|33932.53|33932.53|33934.31|33934.31|33934.31|33934.31|33932.53|33932.53|0
1646140570000|2022-03-01 13:16:10|33925.69|33925.69|33925.69|33925.69|33925.69|33925.69|33925.69|33925.69|0
1646140600000|2022-03-01 13:16:40|33927.47|33927.47|33927.47|33927.47|33927.47|33927.47|33927.47|33927.47|0
1646140610000|2022-03-01 13:16:50|33929.25|33929.25|33943.94|33943.94|33943.94|33943.94|33929.25|33929.25|0
1646140640000|2022-03-01 13:17:20|33952.56|33952.56|33952.56|33952.56|33952.56|33952.56|33952.56|33952.56|0
1646140660000|2022-03-01 13:17:40|33956.86|33956.86|33956.86|33956.86|33956.86|33956.86|33956.86|33956.86|0
1646140740000|2022-03-01 13:19:00|33952.56|33952.56|33952.56|33952.56|33952.56|33952.56|33952.56|33952.56|0
1646140750000|2022-03-01 13:19:10|33956.86|33956.86|33956.86|33956.86|33956.86|33956.86|33956.86|33956.86|0
1646140770000|2022-03-01 13:19:30|33961.17|33961.17|33961.17|33961.17|33961.17|33961.17|33961.17|33961.17|0
1646140810000|2022-03-01 13:20:10|33952.56|33952.56|33952.56|33952.56|33952.56|33952.56|33952.56|33952.56|0
1646140830000|2022-03-01 13:20:30|33948.25|33948.25|33948.25|33948.25|33948.25|33948.25|33948.25|33948.25|0
1646140840000|2022-03-01 13:20:40|33952.56|33952.56|33952.56|33952.56|33952.56|33952.56|33952.56|33952.56|0
1646140850000|2022-03-01 13:20:50|33956.86|33956.86|33956.86|33956.86|33956.86|33956.86|33956.86|33956.86|0
1646140890000|2022-03-01 13:21:30|33953.31|33953.31|33949|33949|33953.31|33953.31|33949|33949|0
1646140930000|2022-03-01 13:22:10|33952.56|33952.56|33969.78|33969.78|33969.78|33969.78|33952.56|33952.56|0
1646140940000|2022-03-01 13:22:20|33971.56|33971.56|33969.78|33969.78|33971.56|33971.56|33969.78|33969.78|0
1646140950000|2022-03-01 13:22:30|33965.48|33965.48|33965.48|33965.48|33965.48|33965.48|33965.48|33965.48|0
1646140960000|2022-03-01 13:22:40|33967.25|33967.25|33980.17|33980.17|33980.17|33980.17|33967.25|33967.25|0
1646140990000|2022-03-01 13:23:10|33971.56|33971.56|33961.17|33961.17|33971.56|33971.56|33961.17|33961.17|0
1646141000000|2022-03-01 13:23:20|33952.56|33952.56|33952.56|33952.56|33952.56|33952.56|33952.56|33952.56|0
1646141070000|2022-03-01 13:24:30|33954.33|33954.33|33952.56|33952.56|33954.33|33954.33|33952.56|33952.56|0
1646141100000|2022-03-01 13:25:00|33956.11|33956.11|33956.11|33956.11|33956.11|33956.11|33956.11|33956.11|0
1646141110000|2022-03-01 13:25:10|33977.64|33977.64|33977.64|33977.64|33977.64|33977.64|33977.64|33977.64|0
1646141120000|2022-03-01 13:25:20|33986.26|33986.26|33986.26|33986.26|33986.26|33986.26|33986.26|33986.26|0
1646141150000|2022-03-01 13:25:50|33989.81|33989.81|33994.12|33994.12|33994.12|33994.12|33989.81|33989.81|0
1646141160000|2022-03-01 13:26:00|33981.2|33981.2|33989.81|33989.81|33989.81|33989.81|33981.2|33981.2|0
1646141190000|2022-03-01 13:26:30|33994.12|33994.12|33994.12|33994.12|33994.12|33994.12|33994.12|33994.12|0
1646141210000|2022-03-01 13:26:50|33989.81|33989.81|33989.81|33989.81|33989.81|33989.81|33989.81|33989.81|0
1646141260000|2022-03-01 13:27:40|33985.5|33985.5|33985.5|33985.5|33985.5|33985.5|33985.5|33985.5|0
1646141280000|2022-03-01 13:28:00|33983.73|33983.73|33979.42|33979.42|33983.73|33983.73|33979.42|33979.42|0
1646141320000|2022-03-01 13:28:40|33977.64|33977.64|33974.09|33974.09|33977.64|33977.64|33974.09|33974.09|0
1646141330000|2022-03-01 13:28:50|33977.64|33977.64|33970.81|33970.81|33977.64|33977.64|33966.5|33966.5|0
1646141340000|2022-03-01 13:29:00|33966.5|33966.5|33962.95|33962.95|33966.5|33966.5|33962.95|33962.95|0
1646141360000|2022-03-01 13:29:20|33951.8|33951.8|33956.11|33956.11|33956.11|33956.11|33951.8|33951.8|0
1646141370000|2022-03-01 13:29:30|33960.42|33960.42|33962.2|33962.2|33962.2|33962.2|33960.42|33960.42|0
1646141390000|2022-03-01 13:29:50|33975.11|33975.11|33979.42|33979.42|33979.42|33979.42|33975.11|33975.11|0
1646141400000|2022-03-01 13:30:00|33984.75|33984.75|33984.75|33984.75|33984.75|33984.75|33984.75|33984.75|0
1646141420000|2022-03-01 13:30:20|33986.53|33986.53|33977.92|33977.92|33986.53|33986.53|33977.92|33977.92|0
1646141430000|2022-03-01 13:30:30|33986.53|33986.53|33986.53|33986.53|33986.53|33986.53|33986.53|33986.53|0
1646141440000|2022-03-01 13:30:40|33977.92|33977.92|33977.92|33977.92|33977.92|33977.92|33977.92|33977.92|0
1646141470000|2022-03-01 13:31:10|33974.36|33974.36|33970.06|33970.06|33974.36|33974.36|33970.06|33970.06|0
1646141520000|2022-03-01 13:32:00|33965.75|33965.75|33957.14|33957.14|33965.75|33965.75|33957.14|33957.14|0
1646141530000|2022-03-01 13:32:10|33961.44|33961.44|33957.14|33957.14|33961.44|33961.44|33957.14|33957.14|0
1646141550000|2022-03-01 13:32:30|33965.75|33965.75|33961.44|33961.44|33965.75|33965.75|33961.44|33961.44|0
1646141560000|2022-03-01 13:32:40|33965.75|33965.75|33965.75|33965.75|33965.75|33965.75|33965.75|33965.75|0
1646141570000|2022-03-01 13:32:50|33970.06|33970.06|33971.83|33971.83|33971.83|33971.83|33970.06|33970.06|0
1646141580000|2022-03-01 13:33:00|33963.22|33963.22|33959.67|33959.67|33963.22|33963.22|33959.67|33959.67|0
1646141590000|2022-03-01 13:33:10|33963.97|33963.97|33963.97|33963.97|33963.97|33963.97|33963.97|33963.97|0
1646141620000|2022-03-01 13:33:40|33959.67|33959.67|33955.36|33955.36|33959.67|33959.67|33955.36|33955.36|0
1646141640000|2022-03-01 13:34:00|33958.91|33958.91|33958.91|33958.91|33958.91|33958.91|33958.91|33958.91|0
1646141660000|2022-03-01 13:34:20|33960.69|33960.69|33969.3|33969.3|33969.3|33969.3|33960.69|33960.69|0
1646141670000|2022-03-01 13:34:30|33971.08|33971.08|33971.08|33971.08|33971.08|33971.08|33971.08|33971.08|0
1646141680000|2022-03-01 13:34:40|33966.77|33966.77|33966.77|33966.77|33966.77|33966.77|33966.77|33966.77|0
1646141700000|2022-03-01 13:35:00|33962.47|33962.47|33962.47|33962.47|33962.47|33962.47|33962.47|33962.47|0
1646141720000|2022-03-01 13:35:20|33966.77|33966.77|33968.55|33968.55|33968.55|33968.55|33966.77|33966.77|0
1646141760000|2022-03-01 13:36:00|33964.25|33964.25|33972.86|33972.86|33972.86|33972.86|33964.25|33964.25|0
1646141790000|2022-03-01 13:36:30|33976.41|33976.41|33974.64|33974.64|33976.41|33976.41|33974.64|33974.64|0
1646141810000|2022-03-01 13:36:50|33972.86|33972.86|33972.86|33972.86|33972.86|33972.86|33972.86|33972.86|0
1646141830000|2022-03-01 13:37:10|33971.08|33971.08|33971.08|33971.08|33971.08|33971.08|33971.08|33971.08|0
1646141840000|2022-03-01 13:37:20|33969.3|33969.3|33969.3|33969.3|33969.3|33969.3|33969.3|33969.3|0
1646141880000|2022-03-01 13:38:00|33965|33965|33965|33965|33965|33965|33965|33965|0
1646141920000|2022-03-01 13:38:40|33960.69|33960.69|33960.69|33960.69|33960.69|33960.69|33960.69|33960.69|0
1646141940000|2022-03-01 13:39:00|33952.83|33952.83|33952.83|33952.83|33952.83|33952.83|33952.83|33952.83|0
1646141960000|2022-03-01 13:39:20|33948.52|33948.52|33948.52|33948.52|33948.52|33948.52|33948.52|33948.52|0
1646141990000|2022-03-01 13:39:50|33952.83|33952.83|33952.83|33952.83|33952.83|33952.83|33952.83|33952.83|0
1646142000000|2022-03-01 13:40:00|33944.22|33944.22|33944.22|33944.22|33944.22|33944.22|33944.22|33944.22|0
1646142020000|2022-03-01 13:40:20|33948.52|33948.52|33952.08|33952.08|33952.08|33952.08|33948.52|33948.52|0
1646142050000|2022-03-01 13:40:50|33947.77|33947.77|33956.38|33956.38|33956.38|33956.38|33947.77|33947.77|0
1646142060000|2022-03-01 13:41:00|33952.08|33952.08|33947.77|33947.77|33952.08|33952.08|33947.77|33947.77|0
1646142090000|2022-03-01 13:41:30|33952.08|33952.08|33952.08|33952.08|33952.08|33952.08|33952.08|33952.08|0
1646142100000|2022-03-01 13:41:40|33956.38|33956.38|33960.69|33960.69|33960.69|33960.69|33956.38|33956.38|0
1646142110000|2022-03-01 13:41:50|33965|33965|33965|33965|33965|33965|33965|33965|0
1646142120000|2022-03-01 13:42:00|33968.55|33968.55|33970.33|33970.33|33970.33|33970.33|33968.55|33968.55|0
1646142140000|2022-03-01 13:42:20|33973.88|33973.88|33973.88|33973.88|33973.88|33973.88|33973.88|33973.88|0
1646142150000|2022-03-01 13:42:30|33977.44|33977.44|33985.3|33985.3|33985.3|33985.3|33977.44|33977.44|0
1646142180000|2022-03-01 13:43:00|33980.99|33980.99|33980.99|33980.99|33980.99|33980.99|33980.99|33980.99|0
1646142200000|2022-03-01 13:43:20|33982.77|33982.77|33982.77|33982.77|33982.77|33982.77|33982.77|33982.77|0
1646142210000|2022-03-01 13:43:30|33984.55|33984.55|33984.55|33984.55|33984.55|33984.55|33984.55|33984.55|0
1646142220000|2022-03-01 13:43:40|33982.77|33982.77|33980.99|33980.99|33982.77|33982.77|33980.99|33980.99|0
1646142250000|2022-03-01 13:44:10|33985.3|33985.3|33988.85|33988.85|33988.85|33988.85|33985.3|33985.3|0
1646142280000|2022-03-01 13:44:40|33981.74|33981.74|33981.74|33981.74|33981.74|33981.74|33981.74|33981.74|0
1646142290000|2022-03-01 13:44:50|33983.52|33983.52|33987.83|33987.83|33987.83|33987.83|33979.21|33979.21|0
1646142310000|2022-03-01 13:45:10|33979.21|33979.21|33979.21|33979.21|33979.21|33979.21|33979.21|33979.21|0
1646142320000|2022-03-01 13:45:20|33983.52|33983.52|33983.52|33983.52|33985.3|33985.3|33983.52|33983.52|0
1646142330000|2022-03-01 13:45:30|33981.74|33981.74|33981.74|33981.74|33981.74|33981.74|33981.74|33981.74|0
1646142350000|2022-03-01 13:45:50|33986.05|33986.05|33986.05|33986.05|33986.05|33986.05|33986.05|33986.05|0
1646142360000|2022-03-01 13:46:00|33987.83|33987.83|33983.52|33983.52|33987.83|33987.83|33983.52|33983.52|0
1646142390000|2022-03-01 13:46:30|33981.74|33981.74|33981.74|33981.74|33981.74|33981.74|33981.74|33981.74|0
1646142430000|2022-03-01 13:47:10|33986.05|33986.05|33990.36|33990.36|33990.36|33990.36|33986.05|33986.05|0
1646142450000|2022-03-01 13:47:30|33988.58|33988.58|33990.36|33990.36|33990.36|33990.36|33988.58|33988.58|0
1646142460000|2022-03-01 13:47:40|33986.05|33986.05|33986.05|33986.05|33986.05|33986.05|33977.44|33977.44|0
1646142480000|2022-03-01 13:48:00|33987.83|33987.83|33987.83|33987.83|33987.83|33987.83|33987.83|33987.83|0
1646142500000|2022-03-01 13:48:20|33979.21|33979.21|33987.83|33987.83|33987.83|33987.83|33979.21|33979.21|0
1646142520000|2022-03-01 13:48:40|33996.44|33996.44|33996.44|33996.44|33996.44|33996.44|33996.44|33996.44|0
1646142530000|2022-03-01 13:48:50|33992.13|33992.13|34002.52|34002.52|34002.52|34002.52|33992.13|33992.13|0
1646142540000|2022-03-01 13:49:00|34000.75|34000.75|34009.36|34009.36|34009.36|34009.36|34000.75|34000.75|0
1646142560000|2022-03-01 13:49:20|34005.05|34005.05|34005.05|34005.05|34005.05|34005.05|34005.05|34005.05|0
1646142570000|2022-03-01 13:49:30|34000.75|34000.75|34005.05|34005.05|34005.05|34005.05|34000.75|34000.75|0
1646142600000|2022-03-01 13:50:00|34000.75|34000.75|33996.44|33996.44|34000.75|34000.75|33996.44|33996.44|0
1646142610000|2022-03-01 13:50:10|34000.75|34000.75|34005.05|34005.05|34005.05|34005.05|34000.75|34000.75|0
1646142630000|2022-03-01 13:50:30|34009.36|34009.36|34009.36|34009.36|34009.36|34009.36|34009.36|34009.36|0
1646142650000|2022-03-01 13:50:50|34005.05|34005.05|34005.05|34005.05|34005.05|34005.05|34005.05|34005.05|0
1646142670000|2022-03-01 13:51:10|34000.75|34000.75|34000.75|34000.75|34000.75|34000.75|34000.75|34000.75|0
1646142680000|2022-03-01 13:51:20|33998.97|33998.97|33998.97|33998.97|33998.97|33998.97|33998.97|33998.97|0
1646142700000|2022-03-01 13:51:40|34003.28|34003.28|34003.28|34003.28|34003.28|34003.28|34003.28|34003.28|0
1646142750000|2022-03-01 13:52:30|34005.05|34005.05|34005.05|34005.05|34005.05|34005.05|34005.05|34005.05|0
1646142760000|2022-03-01 13:52:40|34009.36|34009.36|34009.36|34009.36|34009.36|34009.36|34009.36|34009.36|0
1646142770000|2022-03-01 13:52:50|34007.58|34007.58|34007.58|34007.58|34007.58|34007.58|34007.58|34007.58|0
1646142780000|2022-03-01 13:53:00|33998.97|33998.97|33990.36|33990.36|33998.97|33998.97|33990.36|33990.36|0
1646142800000|2022-03-01 13:53:20|33992.13|33992.13|34000.75|34000.75|34000.75|34000.75|33992.13|33992.13|0
1646142820000|2022-03-01 13:53:40|34005.05|34005.05|34005.05|34005.05|34005.05|34005.05|34005.05|34005.05|0
1646142830000|2022-03-01 13:53:50|34009.36|34009.36|34009.36|34009.36|34009.36|34009.36|34009.36|34009.36|0
1646142860000|2022-03-01 13:54:20|34005.05|34005.05|34005.05|34005.05|34005.05|34005.05|34005.05|34005.05|0
1646142900000|2022-03-01 13:55:00|34009.36|34009.36|34009.36|34009.36|34009.36|34009.36|34009.36|34009.36|0
1646142910000|2022-03-01 13:55:10|34005.05|34005.05|34005.05|34005.05|34005.05|34005.05|34005.05|34005.05|0
1646142930000|2022-03-01 13:55:30|34006.83|34006.83|34003.28|34003.28|34006.83|34006.83|34003.28|34003.28|0
1646142950000|2022-03-01 13:55:50|34007.58|34007.58|34007.58|34007.58|34011.89|34011.89|34007.58|34007.58|0
1646142960000|2022-03-01 13:56:00|34003.28|34003.28|34003.28|34003.28|34003.28|34003.28|34003.28|34003.28|0
1646142990000|2022-03-01 13:56:30|34007.58|34007.58|34007.58|34007.58|34007.58|34007.58|34007.58|34007.58|0
1646143000000|2022-03-01 13:56:40|33998.97|33998.97|33998.97|33998.97|33998.97|33998.97|33998.97|33998.97|0
1646143010000|2022-03-01 13:56:50|34007.58|34007.58|34011.89|34011.89|34011.89|34011.89|34007.58|34007.58|0
1646143020000|2022-03-01 13:57:00|34001.5|34001.5|34005.05|34005.05|34005.05|34005.05|34001.5|34001.5|0
1646143030000|2022-03-01 13:57:10|34009.36|34009.36|34009.36|34009.36|34009.36|34009.36|34009.36|34009.36|0
1646143050000|2022-03-01 13:57:30|34011.14|34011.14|34011.14|34011.14|34011.14|34011.14|34011.14|34011.14|0
1646143060000|2022-03-01 13:57:40|34009.36|34009.36|34009.36|34009.36|34009.36|34009.36|34009.36|34009.36|0
1646143080000|2022-03-01 13:58:00|34000.75|34000.75|34000.75|34000.75|34000.75|34000.75|34000.75|34000.75|0
1646143090000|2022-03-01 13:58:10|33996.44|33996.44|33996.44|33996.44|33996.44|33996.44|33996.44|33996.44|0
1646143100000|2022-03-01 13:58:20|34000|34000|34000|34000|34000|34000|34000|34000|0
1646143160000|2022-03-01 13:59:20|33995.69|33995.69|33995.69|33995.69|33995.69|33995.69|33995.69|33995.69|0
1646143180000|2022-03-01 13:59:40|33991.38|33991.38|33987.08|33987.08|33991.38|33991.38|33987.08|33987.08|0
1646143190000|2022-03-01 13:59:50|33981.74|33981.74|33981.74|33981.74|33981.74|33981.74|33981.74|33981.74|0
1646143200000|2022-03-01 14:00:00|33983.52|33983.52|33983.52|33983.52|33983.52|33983.52|33983.52|33983.52|0
1646143220000|2022-03-01 14:00:20|33970.6|33970.6|33970.6|33970.6|33970.6|33970.6|33970.6|33970.6|0
1646143230000|2022-03-01 14:00:30|33968.82|33968.82|33968.82|33968.82|33973.13|33973.13|33968.82|33968.82|0
1646143260000|2022-03-01 14:01:00|33967.05|33967.05|33968.82|33968.82|33968.82|33968.82|33967.05|33967.05|0
1646143270000|2022-03-01 14:01:10|33967.05|33967.05|33968.82|33968.82|33968.82|33968.82|33967.05|33967.05|0
1646143290000|2022-03-01 14:01:30|33967.05|33967.05|33968.82|33968.82|33968.82|33968.82|33967.05|33967.05|0
1646143300000|2022-03-01 14:01:40|33964.52|33964.52|33968.82|33968.82|33968.82|33968.82|33964.52|33964.52|0
1646143320000|2022-03-01 14:02:00|33973.13|33973.13|33970.6|33970.6|33973.13|33973.13|33968.82|33968.82|0
1646143330000|2022-03-01 14:02:10|33974.91|33974.91|33974.91|33974.91|33974.91|33974.91|33974.91|33974.91|0
1646143340000|2022-03-01 14:02:20|33983.52|33983.52|33970.6|33970.6|33983.52|33983.52|33970.6|33970.6|0
1646143370000|2022-03-01 14:02:50|33966.3|33966.3|33966.3|33966.3|33966.3|33966.3|33966.3|33966.3|0
1646143380000|2022-03-01 14:03:00|33970.6|33970.6|33970.6|33970.6|33970.6|33970.6|33970.6|33970.6|0
1646143390000|2022-03-01 14:03:10|33968.82|33968.82|33968.82|33968.82|33968.82|33968.82|33968.82|33968.82|0
1646143440000|2022-03-01 14:04:00|33960.21|33960.21|33958.43|33958.43|33960.21|33960.21|33958.43|33958.43|0
1646143450000|2022-03-01 14:04:10|33956.66|33956.66|33941.96|33941.96|33956.66|33956.66|33941.96|33941.96|0
1646143470000|2022-03-01 14:04:30|33946.27|33946.27|33946.27|33946.27|33946.27|33946.27|33946.27|33946.27|0
1646143490000|2022-03-01 14:04:50|33949.82|33949.82|33949.07|33949.07|33949.82|33949.82|33949.07|33949.07|0
1646143500000|2022-03-01 14:05:00|33953.38|33953.38|33953.38|33953.38|33953.38|33953.38|33953.38|33953.38|0
1646143510000|2022-03-01 14:05:10|33949.07|33949.07|33944.76|33944.76|33949.07|33949.07|33944.76|33944.76|0
1646143520000|2022-03-01 14:05:20|33940.46|33940.46|33944.76|33944.76|33944.76|33944.76|33940.46|33940.46|0
1646143530000|2022-03-01 14:05:30|33942.99|33942.99|33942.99|33942.99|33944.76|33944.76|33942.99|33942.99|0
1646143540000|2022-03-01 14:05:40|33944.76|33944.76|33944.76|33944.76|33944.76|33944.76|33944.76|33944.76|0
1646143550000|2022-03-01 14:05:50|33936.15|33936.15|33936.15|33936.15|33936.15|33936.15|33936.15|33936.15|0
1646143560000|2022-03-01 14:06:00|33927.54|33927.54|33927.54|33927.54|33929.31|33929.31|33927.54|33927.54|0
1646143590000|2022-03-01 14:06:30|33923.23|33923.23|33923.23|33923.23|33923.23|33923.23|33923.23|33923.23|0
1646143610000|2022-03-01 14:06:50|33910.31|33910.31|33910.31|33910.31|33910.31|33910.31|33910.31|33910.31|0
1646143620000|2022-03-01 14:07:00|33914.62|33914.62|33910.31|33910.31|33914.62|33914.62|33910.31|33910.31|0
1646143640000|2022-03-01 14:07:20|33906|33906|33910.31|33910.31|33910.31|33910.31|33906|33906|0
1646143650000|2022-03-01 14:07:30|33912.09|33912.09|33918.17|33918.17|33918.17|33918.17|33912.09|33912.09|0
1646143670000|2022-03-01 14:07:50|33919.95|33919.95|33919.95|33919.95|33919.95|33919.95|33919.95|33919.95|0
1646143680000|2022-03-01 14:08:00|33921.73|33921.73|33921.73|33921.73|33921.73|33921.73|33921.73|33921.73|0
1646143690000|2022-03-01 14:08:10|33925.28|33925.28|33923.5|33923.5|33925.28|33925.28|33923.5|33923.5|0
1646143730000|2022-03-01 14:08:50|33932.12|33932.12|33932.12|33932.12|33932.12|33932.12|33932.12|33932.12|0
1646143740000|2022-03-01 14:09:00|33935.67|33935.67|33935.67|33935.67|33935.67|33935.67|33935.67|33935.67|0
1646143750000|2022-03-01 14:09:10|33939.98|33939.98|33931.36|33931.36|33939.98|33939.98|33931.36|33931.36|0
1646143760000|2022-03-01 14:09:20|33927.06|33927.06|33927.06|33927.06|33927.06|33927.06|33927.06|33927.06|0
1646143770000|2022-03-01 14:09:30|33931.36|33931.36|33931.36|33931.36|33931.36|33931.36|33931.36|33931.36|0
1646143830000|2022-03-01 14:10:30|33933.14|33933.14|33933.14|33933.14|33933.14|33933.14|33933.14|33933.14|0
1646143880000|2022-03-01 14:11:20|33928.84|33928.84|33928.84|33928.84|33928.84|33928.84|33928.84|33928.84|0
1646143900000|2022-03-01 14:11:40|33930.61|33930.61|33930.61|33930.61|33930.61|33930.61|33930.61|33930.61|0
1646143910000|2022-03-01 14:11:50|33934.92|33934.92|33934.92|33934.92|33934.92|33934.92|33934.92|33934.92|0
1646143920000|2022-03-01 14:12:00|33936.7|33936.7|33936.7|33936.7|33936.7|33936.7|33936.7|33936.7|0
1646143930000|2022-03-01 14:12:10|33941|33941|33941|33941|33941|33941|33941|33941|0
1646143960000|2022-03-01 14:12:40|33936.7|33936.7|33940.25|33940.25|33940.25|33940.25|33936.7|33936.7|0
1646143990000|2022-03-01 14:13:10|33931.64|33931.64|33931.64|33931.64|33931.64|33931.64|33931.64|33931.64|0
1646144020000|2022-03-01 14:13:40|33928.08|33928.08|33931.64|33931.64|33931.64|33931.64|33928.08|33928.08|0
1646144040000|2022-03-01 14:14:00|33927.33|33927.33|33927.33|33927.33|33927.33|33927.33|33927.33|33927.33|0
1646144050000|2022-03-01 14:14:10|33925.55|33925.55|33929.86|33929.86|33929.86|33929.86|33925.55|33925.55|0
1646144080000|2022-03-01 14:14:40|33934.17|33934.17|33934.17|33934.17|33934.17|33934.17|33934.17|33934.17|0
1646144100000|2022-03-01 14:15:00|33929.86|33929.86|33938.47|33938.47|33938.47|33938.47|33929.86|33929.86|0
1646144130000|2022-03-01 14:15:30|33934.17|33934.17|33928.08|33928.08|33934.17|33934.17|33928.08|33928.08|0
1646144170000|2022-03-01 14:16:10|33923.78|33923.78|33923.78|33923.78|33923.78|33923.78|33923.78|33923.78|0
1646144180000|2022-03-01 14:16:20|33919.47|33919.47|33902.24|33902.24|33919.47|33919.47|33902.24|33902.24|0
1646144190000|2022-03-01 14:16:30|33900.47|33900.47|33900.47|33900.47|33900.47|33900.47|33900.47|33900.47|0
1646144220000|2022-03-01 14:17:00|33904.77|33904.77|33904.77|33904.77|33904.77|33904.77|33904.77|33904.77|0
1646144230000|2022-03-01 14:17:10|33891.85|33891.85|33883.24|33883.24|33891.85|33891.85|33878.93|33878.93|0
1646144240000|2022-03-01 14:17:20|33887.55|33887.55|33887.55|33887.55|33887.55|33887.55|33887.55|33887.55|0
1646144270000|2022-03-01 14:17:50|33891.85|33891.85|33891.85|33891.85|33891.85|33891.85|33891.85|33891.85|0
1646144360000|2022-03-01 14:19:20|33883.24|33883.24|33878.93|33878.93|33883.24|33883.24|33878.93|33878.93|0
1646144370000|2022-03-01 14:19:30|33874.63|33874.63|33874.63|33874.63|33874.63|33874.63|33874.63|33874.63|0
1646144410000|2022-03-01 14:20:10|33878.93|33878.93|33878.93|33878.93|33878.93|33878.93|33878.93|33878.93|0
1646144470000|2022-03-01 14:21:10|33883.24|33883.24|33883.24|33883.24|33883.24|33883.24|33883.24|33883.24|0
1646144480000|2022-03-01 14:21:20|33887.55|33887.55|33887.55|33887.55|33887.55|33887.55|33887.55|33887.55|0
1646144490000|2022-03-01 14:21:30|33883.24|33883.24|33883.24|33883.24|33883.24|33883.24|33883.24|33883.24|0
1646144540000|2022-03-01 14:22:20|33887.55|33887.55|33897.19|33897.19|33897.19|33897.19|33887.55|33887.55|0
1646144550000|2022-03-01 14:22:30|33901.49|33901.49|33901.49|33901.49|33901.49|33901.49|33901.49|33901.49|0
1646144590000|2022-03-01 14:23:10|33905.05|33905.05|33905.05|33905.05|33905.05|33905.05|33905.05|33905.05|0
1646144620000|2022-03-01 14:23:40|33909.35|33909.35|33905.05|33905.05|33909.35|33909.35|33905.05|33905.05|0
1646144670000|2022-03-01 14:24:30|33906.82|33906.82|33906.82|33906.82|33906.82|33906.82|33906.82|33906.82|0
1646144710000|2022-03-01 14:25:10|33908.6|33908.6|33908.6|33908.6|33908.6|33908.6|33908.6|33908.6|0
1646144730000|2022-03-01 14:25:30|33912.91|33912.91|33912.91|33912.91|33912.91|33912.91|33912.91|33912.91|0
1646144760000|2022-03-01 14:26:00|33916.46|33916.46|33914.68|33914.68|33918.99|33918.99|33914.68|33914.68|0
1646144820000|2022-03-01 14:27:00|33927.6|33927.6|33927.6|33927.6|33927.6|33927.6|33927.6|33927.6|0
1646144850000|2022-03-01 14:27:30|33931.91|33931.91|33931.91|33931.91|33931.91|33931.91|33931.91|33931.91|0
1646144880000|2022-03-01 14:28:00|33936.22|33936.22|33936.22|33936.22|33936.22|33936.22|33931.91|33931.91|0
1646144890000|2022-03-01 14:28:10|33940.52|33940.52|33940.52|33940.52|33940.52|33940.52|33940.52|33940.52|0
1646144910000|2022-03-01 14:28:30|33942.3|33942.3|33944.08|33944.08|33944.08|33944.08|33942.3|33942.3|0
1646144940000|2022-03-01 14:29:00|33935.47|33935.47|33939.77|33939.77|33939.77|33939.77|33935.47|33935.47|0
1646144950000|2022-03-01 14:29:10|33935.47|33935.47|33928.63|33928.63|33939.02|33939.02|33928.63|33928.63|0
1646144960000|2022-03-01 14:29:20|33932.94|33932.94|33932.94|33932.94|33932.94|33932.94|33932.94|33932.94|0
1646144990000|2022-03-01 14:29:50|33945.86|33945.86|33960.55|33960.55|33960.55|33960.55|33945.86|33945.86|0
1646145000000|2022-03-01 14:30:00|33956.25|33956.25|33986.39|33986.39|33996.78|33996.78|33956.25|33956.25|0
1646145010000|2022-03-01 14:30:10|33984.61|33984.61|33957|33957|33988.92|33988.92|33957|33957|0
1646145020000|2022-03-01 14:30:20|33961.3|33961.3|33961.3|33961.3|33965.61|33965.61|33959.53|33959.53|0
1646145030000|2022-03-01 14:30:30|33959.53|33959.53|33993.23|33993.23|33995|33995|33959.53|33959.53|0
1646145040000|2022-03-01 14:30:40|33980.31|33980.31|33997.53|33997.53|33997.53|33997.53|33977.78|33977.78|0
1646145050000|2022-03-01 14:30:50|33993.23|33993.23|34001.84|34001.84|34001.84|34001.84|33993.23|33993.23|0
1646145060000|2022-03-01 14:31:00|34000.06|34000.06|34004.37|34004.37|34006.15|34006.15|34000.06|34000.06|0
1646145070000|2022-03-01 14:31:10|34002.59|34002.59|33992.2|33992.2|34002.59|34002.59|33989.67|33989.67|0
1646145080000|2022-03-01 14:31:20|33987.89|33987.89|33980.03|33980.03|33992.2|33992.2|33980.03|33980.03|0
1646145090000|2022-03-01 14:31:30|33988.65|33988.65|33991.18|33991.18|34001.57|34001.57|33988.65|33988.65|0
1646145100000|2022-03-01 14:31:40|33986.87|33986.87|33994.73|33994.73|33994.73|33994.73|33986.87|33986.87|0
1646145110000|2022-03-01 14:31:50|34003.34|34003.34|33997.26|33997.26|34003.34|34003.34|33992.95|33992.95|0
1646145120000|2022-03-01 14:32:00|33995.48|33995.48|34008.4|34008.4|34014.49|34014.49|33995.48|33995.48|0
1646145130000|2022-03-01 14:32:10|34004.1|34004.1|34008.4|34008.4|34008.4|34008.4|34004.1|34004.1|0
1646145140000|2022-03-01 14:32:20|34017.02|34017.02|34012.71|34012.71|34021.32|34021.32|34012.71|34012.71|0
1646145150000|2022-03-01 14:32:30|34016.26|34016.26|34005.87|34005.87|34018.79|34018.79|34005.87|34005.87|0
1646145160000|2022-03-01 14:32:40|34001.57|34001.57|33975.73|33975.73|34001.57|34001.57|33975.73|33975.73|0
1646145170000|2022-03-01 14:32:50|33980.03|33980.03|33957.48|33957.48|33980.03|33980.03|33957.48|33957.48|0
1646145180000|2022-03-01 14:33:00|33961.78|33961.78|33964.31|33964.31|33970.4|33970.4|33961.78|33961.78|0
1646145190000|2022-03-01 14:33:10|33968.62|33968.62|33986.87|33986.87|33992.95|33992.95|33968.62|33968.62|0
1646145200000|2022-03-01 14:33:20|33991.18|33991.18|33991.18|33991.18|34004.1|34004.1|33991.18|33991.18|0
1646145210000|2022-03-01 14:33:30|33999.79|33999.79|33999.79|33999.79|33999.79|33999.79|33999.79|33999.79|0
1646145220000|2022-03-01 14:33:40|33995.48|33995.48|33986.87|33986.87|33999.79|33999.79|33986.87|33986.87|0
1646145230000|2022-03-01 14:33:50|33991.18|33991.18|33998.01|33998.01|34004.1|34004.1|33991.18|33991.18|0
1646145240000|2022-03-01 14:34:00|34002.32|34002.32|34002.32|34002.32|34002.32|34002.32|34002.32|34002.32|0
1646145250000|2022-03-01 14:34:10|34007.65|34007.65|34011.96|34011.96|34020.57|34020.57|34007.65|34007.65|0
1646145260000|2022-03-01 14:34:20|34016.26|34016.26|34016.26|34016.26|34016.26|34016.26|34016.26|34016.26|0
1646145270000|2022-03-01 14:34:30|34011.96|34011.96|34011.96|34011.96|34016.26|34016.26|34011.96|34011.96|0
1646145280000|2022-03-01 14:34:40|34015.51|34015.51|34034.51|34034.51|34034.51|34034.51|34013.73|34013.73|0
1646145300000|2022-03-01 14:35:00|34030.21|34030.21|34057.07|34057.07|34057.07|34057.07|34030.21|34030.21|0
1646145310000|2022-03-01 14:35:10|34061.38|34061.38|34061.38|34061.38|34061.38|34061.38|34061.38|34061.38|0
1646145320000|2022-03-01 14:35:20|34057.07|34057.07|34065.68|34065.68|34069.99|34069.99|34057.07|34057.07|0
1646145330000|2022-03-01 14:35:30|34061.38|34061.38|34069.99|34069.99|34069.99|34069.99|34061.38|34061.38|0
1646145340000|2022-03-01 14:35:40|34065.68|34065.68|34062.13|34062.13|34065.68|34065.68|34062.13|34062.13|0
1646145350000|2022-03-01 14:35:50|34063.91|34063.91|34063.91|34063.91|34063.91|34063.91|34063.91|34063.91|0
1646145360000|2022-03-01 14:36:00|34059.6|34059.6|34055.29|34055.29|34059.6|34059.6|34055.29|34055.29|0
1646145370000|2022-03-01 14:36:10|34059.6|34059.6|34059.6|34059.6|34059.6|34059.6|34059.6|34059.6|0
1646145380000|2022-03-01 14:36:20|34063.91|34063.91|34059.6|34059.6|34063.91|34063.91|34059.6|34059.6|0
1646145390000|2022-03-01 14:36:30|34055.29|34055.29|34050.99|34050.99|34055.29|34055.29|34050.99|34050.99|0
1646145400000|2022-03-01 14:36:40|34042.37|34042.37|34042.37|34042.37|34042.37|34042.37|34042.37|34042.37|0
1646145410000|2022-03-01 14:36:50|34038.07|34038.07|34038.07|34038.07|34038.07|34038.07|34038.07|34038.07|0
1646145420000|2022-03-01 14:37:00|34042.37|34042.37|34042.37|34042.37|34050.99|34050.99|34038.07|34038.07|0
1646145430000|2022-03-01 14:37:10|34038.07|34038.07|34038.07|34038.07|34038.07|34038.07|34038.07|34038.07|0
1646145440000|2022-03-01 14:37:20|34046.68|34046.68|34042.37|34042.37|34046.68|34046.68|34042.37|34042.37|0
1646145450000|2022-03-01 14:37:30|34046.68|34046.68|34042.37|34042.37|34046.68|34046.68|34042.37|34042.37|0
1646145460000|2022-03-01 14:37:40|34038.07|34038.07|34008.68|34008.68|34038.07|34038.07|34008.68|34008.68|0
1646145470000|2022-03-01 14:37:50|34004.37|34004.37|34009.43|34009.43|34011.2|34011.2|34004.37|34004.37|0
1646145480000|2022-03-01 14:38:00|34005.12|34005.12|34013.73|34013.73|34013.73|34013.73|34000.81|34000.81|0
1646145490000|2022-03-01 14:38:10|34018.04|34018.04|34043.88|34043.88|34043.88|34043.88|34018.04|34018.04|0
1646145500000|2022-03-01 14:38:20|34042.1|34042.1|34037.8|34037.8|34042.1|34042.1|34037.8|34037.8|0
1646145510000|2022-03-01 14:38:30|34042.1|34042.1|34073.27|34073.27|34073.27|34073.27|34042.1|34042.1|0
1646145520000|2022-03-01 14:38:40|34064.66|34064.66|34073.27|34073.27|34073.27|34073.27|34064.66|34064.66|0
1646145530000|2022-03-01 14:38:50|34077.58|34077.58|34086.19|34086.19|34086.19|34086.19|34077.58|34077.58|0
1646145540000|2022-03-01 14:39:00|34081.89|34081.89|34081.89|34081.89|34081.89|34081.89|34081.89|34081.89|0
1646145550000|2022-03-01 14:39:10|34077.58|34077.58|34095.83|34095.83|34095.83|34095.83|34077.58|34077.58|0
1646145560000|2022-03-01 14:39:20|34094.05|34094.05|34094.05|34094.05|34094.05|34094.05|34094.05|34094.05|0
1646145570000|2022-03-01 14:39:30|34098.36|34098.36|34113.06|34113.06|34113.06|34113.06|34098.36|34098.36|0
1646145580000|2022-03-01 14:39:40|34108.75|34108.75|34113.06|34113.06|34113.06|34113.06|34108.75|34108.75|0
1646145590000|2022-03-01 14:39:50|34108.75|34108.75|34113.06|34113.06|34113.06|34113.06|34104.44|34104.44|0
1646145600000|2022-03-01 14:40:00|34108.75|34108.75|34108.75|34108.75|34108.75|34108.75|34108.75|34108.75|0
1646145610000|2022-03-01 14:40:10|34104.44|34104.44|34096.58|34096.58|34104.44|34104.44|34087.97|34087.97|0
1646145620000|2022-03-01 14:40:20|34100.89|34100.89|34089.75|34089.75|34111.28|34111.28|34089.75|34089.75|0
1646145630000|2022-03-01 14:40:30|34081.13|34081.13|34081.13|34081.13|34089.75|34089.75|34076.83|34076.83|0
1646145640000|2022-03-01 14:40:40|34077.58|34077.58|34081.89|34081.89|34086.19|34086.19|34077.58|34077.58|0
1646145660000|2022-03-01 14:41:00|34090.5|34090.5|34112.03|34112.03|34112.03|34112.03|34090.5|34090.5|0
1646145670000|2022-03-01 14:41:10|34107.72|34107.72|34111.28|34111.28|34111.28|34111.28|34100.89|34100.89|0
1646145680000|2022-03-01 14:41:20|34113.06|34113.06|34113.06|34113.06|34121.67|34121.67|34113.06|34113.06|0
1646145690000|2022-03-01 14:41:30|34117.36|34117.36|34117.36|34117.36|34117.36|34117.36|34117.36|34117.36|0
1646145700000|2022-03-01 14:41:40|34121.67|34121.67|34117.36|34117.36|34121.67|34121.67|34113.06|34113.06|0
1646145710000|2022-03-01 14:41:50|34108.75|34108.75|34136.37|34136.37|34136.37|34136.37|34108.75|34108.75|0
1646145720000|2022-03-01 14:42:00|34140.67|34140.67|34127.75|34127.75|34140.67|34140.67|34127.75|34127.75|0
1646145730000|2022-03-01 14:42:10|34129.53|34129.53|34129.53|34129.53|34133.84|34133.84|34129.53|34129.53|0
1646145740000|2022-03-01 14:42:20|34125.22|34125.22|34120.92|34120.92|34125.22|34125.22|34120.92|34120.92|0
1646145750000|2022-03-01 14:42:30|34119.14|34119.14|34125.98|34125.98|34130.28|34130.28|34119.14|34119.14|0
1646145760000|2022-03-01 14:42:40|34121.67|34121.67|34125.98|34125.98|34130.28|34130.28|34121.67|34121.67|0
1646145770000|2022-03-01 14:42:50|34121.67|34121.67|34121.67|34121.67|34121.67|34121.67|34121.67|34121.67|0
1646145780000|2022-03-01 14:43:00|34117.36|34117.36|34117.36|34117.36|34121.67|34121.67|34113.06|34113.06|0
1646145790000|2022-03-01 14:43:10|34113.06|34113.06|34113.06|34113.06|34113.06|34113.06|34113.06|34113.06|0
1646145800000|2022-03-01 14:43:20|34117.36|34117.36|34108.75|34108.75|34117.36|34117.36|34104.44|34104.44|0
1646145820000|2022-03-01 14:43:40|34113.06|34113.06|34104.44|34104.44|34117.36|34117.36|34104.44|34104.44|0
1646145830000|2022-03-01 14:43:50|34108.75|34108.75|34121.67|34121.67|34121.67|34121.67|34108.75|34108.75|0
1646145850000|2022-03-01 14:44:10|34113.06|34113.06|34113.06|34113.06|34113.06|34113.06|34113.06|34113.06|0
1646145860000|2022-03-01 14:44:20|34117.36|34117.36|34113.06|34113.06|34117.36|34117.36|34113.06|34113.06|0
1646145870000|2022-03-01 14:44:30|34121.67|34121.67|34130.28|34130.28|34130.28|34130.28|34121.67|34121.67|0
1646145880000|2022-03-01 14:44:40|34132.06|34132.06|34120.92|34120.92|34133.84|34133.84|34120.92|34120.92|0
1646145890000|2022-03-01 14:44:50|34116.61|34116.61|34116.61|34116.61|34116.61|34116.61|34116.61|34116.61|0
1646145900000|2022-03-01 14:45:00|34120.92|34120.92|34116.61|34116.61|34120.92|34120.92|34116.61|34116.61|0
1646145910000|2022-03-01 14:45:10|34112.3|34112.3|34104.44|34104.44|34112.3|34112.3|34104.44|34104.44|0
1646145930000|2022-03-01 14:45:30|34100.14|34100.14|34108.75|34108.75|34108.75|34108.75|34100.14|34100.14|0
1646145940000|2022-03-01 14:45:40|34100.14|34100.14|34095.83|34095.83|34100.14|34100.14|34095.83|34095.83|0
1646145950000|2022-03-01 14:45:50|34091.52|34091.52|34066.44|34066.44|34091.52|34091.52|34066.44|34066.44|0
1646145960000|2022-03-01 14:46:00|34070.74|34070.74|34070.74|34070.74|34070.74|34070.74|34070.74|34070.74|0
1646145970000|2022-03-01 14:46:10|34075.05|34075.05|34070.74|34070.74|34075.05|34075.05|34070.74|34070.74|0
1646145980000|2022-03-01 14:46:20|34066.44|34066.44|34062.13|34062.13|34066.44|34066.44|34062.13|34062.13|0
1646145990000|2022-03-01 14:46:30|34066.44|34066.44|34066.44|34066.44|34066.44|34066.44|34066.44|34066.44|0
1646146000000|2022-03-01 14:46:40|34070.74|34070.74|34066.44|34066.44|34075.05|34075.05|34066.44|34066.44|0
1646146010000|2022-03-01 14:46:50|34070.74|34070.74|34068.21|34068.21|34072.52|34072.52|34063.91|34063.91|0
1646146020000|2022-03-01 14:47:00|34072.52|34072.52|34058.58|34058.58|34072.52|34072.52|34054.27|34054.27|0
1646146030000|2022-03-01 14:47:10|34060.35|34060.35|34060.35|34060.35|34060.35|34060.35|34060.35|34060.35|0
1646146040000|2022-03-01 14:47:20|34068.97|34068.97|34064.66|34064.66|34068.97|34068.97|34060.35|34060.35|0
1646146050000|2022-03-01 14:47:30|34068.97|34068.97|34070.74|34070.74|34070.74|34070.74|34068.97|34068.97|0
1646146070000|2022-03-01 14:47:50|34066.44|34066.44|34070.74|34070.74|34070.74|34070.74|34066.44|34066.44|0
1646146080000|2022-03-01 14:48:00|34066.44|34066.44|34070.74|34070.74|34070.74|34070.74|34066.44|34066.44|0
1646146090000|2022-03-01 14:48:10|34075.05|34075.05|34070.74|34070.74|34075.05|34075.05|34070.74|34070.74|0
1646146100000|2022-03-01 14:48:20|34066.44|34066.44|34083.66|34083.66|34083.66|34083.66|34066.44|34066.44|0
1646146110000|2022-03-01 14:48:30|34085.44|34085.44|34094.05|34094.05|34094.05|34094.05|34085.44|34085.44|0
1646146120000|2022-03-01 14:48:40|34095.83|34095.83|34113.06|34113.06|34113.06|34113.06|34095.83|34095.83|0
1646146130000|2022-03-01 14:48:50|34108.75|34108.75|34110.53|34110.53|34110.53|34110.53|34108.75|34108.75|0
1646146140000|2022-03-01 14:49:00|34106.22|34106.22|34108|34108|34108|34108|34106.22|34106.22|0
1646146150000|2022-03-01 14:49:10|34112.3|34112.3|34108|34108|34112.3|34112.3|34108|34108|0
1646146160000|2022-03-01 14:49:20|34112.3|34112.3|34103.69|34103.69|34112.3|34112.3|34103.69|34103.69|0
1646146170000|2022-03-01 14:49:30|34099.38|34099.38|34099.38|34099.38|34099.38|34099.38|34099.38|34099.38|0
1646146180000|2022-03-01 14:49:40|34095.08|34095.08|34095.08|34095.08|34095.08|34095.08|34095.08|34095.08|0
1646146190000|2022-03-01 14:49:50|34099.38|34099.38|34099.38|34099.38|34099.38|34099.38|34099.38|34099.38|0
1646146200000|2022-03-01 14:50:00|34101.16|34101.16|34097.61|34097.61|34101.16|34101.16|34097.61|34097.61|0
1646146210000|2022-03-01 14:50:10|34093.3|34093.3|34093.3|34093.3|34093.3|34093.3|34093.3|34093.3|0
1646146220000|2022-03-01 14:50:20|34084.69|34084.69|34084.69|34084.69|34084.69|34084.69|34084.69|34084.69|0
1646146230000|2022-03-01 14:50:30|34076.07|34076.07|34076.07|34076.07|34076.07|34076.07|34076.07|34076.07|0
1646146240000|2022-03-01 14:50:40|34080.38|34080.38|34062.88|34062.88|34084.69|34084.69|34062.88|34062.88|0
1646146250000|2022-03-01 14:50:50|34061.1|34061.1|34061.1|34061.1|34061.1|34061.1|34061.1|34061.1|0
1646146260000|2022-03-01 14:51:00|34056.8|34056.8|34052.49|34052.49|34056.8|34056.8|34052.49|34052.49|0
1646146270000|2022-03-01 14:51:10|34039.57|34039.57|34027.41|34027.41|34039.57|34039.57|34027.41|34027.41|0
1646146280000|2022-03-01 14:51:20|34031.71|34031.71|34040.32|34040.32|34044.63|34044.63|34031.71|34031.71|0
1646146290000|2022-03-01 14:51:30|34048.94|34048.94|34048.94|34048.94|34048.94|34048.94|34048.94|34048.94|0
1646146300000|2022-03-01 14:51:40|34053.24|34053.24|34053.24|34053.24|34057.55|34057.55|34053.24|34053.24|0
1646146310000|2022-03-01 14:51:50|34051.47|34051.47|34051.47|34051.47|34051.47|34051.47|34047.16|34047.16|0
1646146320000|2022-03-01 14:52:00|34049.69|34049.69|34049.69|34049.69|34049.69|34049.69|34049.69|34049.69|0
1646146330000|2022-03-01 14:52:10|34041.08|34041.08|34054|34054|34054|34054|34041.08|34041.08|0
1646146340000|2022-03-01 14:52:20|34050.44|34050.44|34044.36|34044.36|34050.44|34050.44|34035.75|34035.75|0
1646146350000|2022-03-01 14:52:30|34047.91|34047.91|34045.11|34045.11|34049.42|34049.42|34040.8|34040.8|0
1646146360000|2022-03-01 14:52:40|34036.5|34036.5|34036.5|34036.5|34036.5|34036.5|34036.5|34036.5|0
1646146370000|2022-03-01 14:52:50|34032.19|34032.19|34032.19|34032.19|34032.19|34032.19|34032.19|34032.19|0
1646146380000|2022-03-01 14:53:00|34027.88|34027.88|34032.19|34032.19|34032.19|34032.19|34027.88|34027.88|0
1646146390000|2022-03-01 14:53:10|34023.58|34023.58|34027.88|34027.88|34027.88|34027.88|34023.58|34023.58|0
1646146410000|2022-03-01 14:53:30|34036.5|34036.5|34015.72|34015.72|34036.5|34036.5|34015.72|34015.72|0
1646146430000|2022-03-01 14:53:50|34013.94|34013.94|34012.16|34012.16|34013.94|34013.94|34012.16|34012.16|0
1646146440000|2022-03-01 14:54:00|34015.72|34015.72|34011.41|34011.41|34015.72|34015.72|34011.41|34011.41|0
1646146450000|2022-03-01 14:54:10|34007.1|34007.1|34007.1|34007.1|34007.1|34007.1|34007.1|34007.1|0
1646146470000|2022-03-01 14:54:30|34002.8|34002.8|34002.8|34002.8|34002.8|34002.8|33994.18|33994.18|0
1646146490000|2022-03-01 14:54:50|33998.49|33998.49|33998.49|33998.49|33998.49|33998.49|33998.49|33998.49|0
1646146500000|2022-03-01 14:55:00|34002.8|34002.8|34007.1|34007.1|34008.88|34008.88|34002.8|34002.8|0
1646146510000|2022-03-01 14:55:10|34011.41|34011.41|33996.71|33996.71|34011.41|34011.41|33996.71|33996.71|0
1646146520000|2022-03-01 14:55:20|34009.63|34009.63|34013.94|34013.94|34013.94|34013.94|34005.33|34005.33|0
1646146530000|2022-03-01 14:55:30|34009.63|34009.63|34009.63|34009.63|34009.63|34009.63|34009.63|34009.63|0
1646146540000|2022-03-01 14:55:40|34005.33|34005.33|33996.71|33996.71|34005.33|34005.33|33996.71|33996.71|0
1646146550000|2022-03-01 14:55:50|33994.94|33994.94|33994.94|33994.94|33994.94|33994.94|33993.16|33993.16|0
1646146560000|2022-03-01 14:56:00|33990.63|33990.63|33969.1|33969.1|33990.63|33990.63|33969.1|33969.1|0
1646146570000|2022-03-01 14:56:10|33967.32|33967.32|33967.32|33967.32|33975.93|33975.93|33963.01|33963.01|0
1646146580000|2022-03-01 14:56:20|33963.01|33963.01|33971.63|33971.63|33971.63|33971.63|33963.01|33963.01|0
1646146590000|2022-03-01 14:56:30|33967.32|33967.32|33973.4|33973.4|33973.4|33973.4|33967.32|33967.32|0
1646146600000|2022-03-01 14:56:40|33979.49|33979.49|33973.4|33973.4|33982.02|33982.02|33973.4|33973.4|0
1646146610000|2022-03-01 14:56:50|33969.1|33969.1|33972.65|33972.65|33976.96|33976.96|33960.48|33960.48|0
1646146620000|2022-03-01 14:57:00|33976.96|33976.96|33959.73|33959.73|33976.96|33976.96|33959.73|33959.73|0
1646146630000|2022-03-01 14:57:10|33972.65|33972.65|33964.79|33964.79|33974.43|33974.43|33953.65|33953.65|0
1646146640000|2022-03-01 14:57:20|33960.48|33960.48|33960.48|33960.48|33964.79|33964.79|33956.18|33956.18|0
1646146650000|2022-03-01 14:57:30|33964.79|33964.79|33969.1|33969.1|33969.1|33969.1|33964.79|33964.79|0
1646146660000|2022-03-01 14:57:40|33973.4|33973.4|33971.63|33971.63|33973.4|33973.4|33971.63|33971.63|0
1646146670000|2022-03-01 14:57:50|33967.32|33967.32|33958.71|33958.71|33967.32|33967.32|33958.71|33958.71|0
1646146680000|2022-03-01 14:58:00|33954.4|33954.4|33950.09|33950.09|33954.4|33954.4|33950.09|33950.09|0
1646146690000|2022-03-01 14:58:10|33954.4|33954.4|33954.4|33954.4|33954.4|33954.4|33954.4|33954.4|0
1646146700000|2022-03-01 14:58:20|33950.09|33950.09|33950.09|33950.09|33950.09|33950.09|33950.09|33950.09|0
1646146720000|2022-03-01 14:58:40|33932.87|33932.87|33932.87|33932.87|33932.87|33932.87|33928.56|33928.56|0
1646146730000|2022-03-01 14:58:50|33937.18|33937.18|33941.48|33941.48|33941.48|33941.48|33937.18|33937.18|0
1646146750000|2022-03-01 14:59:10|33943.26|33943.26|33938.95|33938.95|33943.26|33943.26|33938.95|33938.95|0
1646146760000|2022-03-01 14:59:20|33943.26|33943.26|33943.26|33943.26|33943.26|33943.26|33943.26|33943.26|0
1646146770000|2022-03-01 14:59:30|33938.95|33938.95|33935.4|33935.4|33938.95|33938.95|33935.4|33935.4|0
1646146780000|2022-03-01 14:59:40|33926.79|33926.79|33935.4|33935.4|33935.4|33935.4|33926.79|33926.79|0
1646146790000|2022-03-01 14:59:50|33939.7|33939.7|33952.62|33952.62|33952.62|33952.62|33936.15|33936.15|0
1646146800000|2022-03-01 15:00:00|33956.18|33956.18|33969.1|33969.1|33969.1|33969.1|33951.87|33951.87|0
1646146810000|2022-03-01 15:00:10|33970.87|33970.87|33966.57|33966.57|33989.88|33989.88|33966.57|33966.57|0
1646146820000|2022-03-01 15:00:20|33970.87|33970.87|33957.96|33957.96|33970.87|33970.87|33949.34|33949.34|0
1646146830000|2022-03-01 15:00:30|33962.26|33962.26|33995.96|33995.96|33995.96|33995.96|33953.65|33953.65|0
1646146840000|2022-03-01 15:00:40|33991.66|33991.66|33985.57|33985.57|33991.66|33991.66|33978.74|33978.74|0
1646146850000|2022-03-01 15:00:50|33983.79|33983.79|33975.18|33975.18|33983.79|33983.79|33975.18|33975.18|0
1646146860000|2022-03-01 15:01:00|33979.49|33979.49|33966.57|33966.57|33979.49|33979.49|33966.57|33966.57|0
1646146880000|2022-03-01 15:01:20|33970.87|33970.87|33957.96|33957.96|33970.87|33970.87|33957.96|33957.96|0
1646146890000|2022-03-01 15:01:30|33956.18|33956.18|33943.26|33943.26|33956.18|33956.18|33943.26|33943.26|0
1646146900000|2022-03-01 15:01:40|33956.18|33956.18|33956.18|33956.18|33956.18|33956.18|33956.18|33956.18|0
1646146910000|2022-03-01 15:01:50|33957.96|33957.96|33966.57|33966.57|33966.57|33966.57|33957.96|33957.96|0
1646146920000|2022-03-01 15:02:00|33962.26|33962.26|33966.57|33966.57|33966.57|33966.57|33962.26|33962.26|0
1646146930000|2022-03-01 15:02:10|33975.18|33975.18|33970.87|33970.87|33975.18|33975.18|33970.87|33970.87|0
1646146950000|2022-03-01 15:02:30|33972.65|33972.65|33972.65|33972.65|33972.65|33972.65|33972.65|33972.65|0
1646146960000|2022-03-01 15:02:40|33981.27|33981.27|33989.88|33989.88|33994.18|33994.18|33981.27|33981.27|0
1646146970000|2022-03-01 15:02:50|33998.49|33998.49|34000.27|34000.27|34000.27|34000.27|33998.49|33998.49|0
1646146980000|2022-03-01 15:03:00|34005.6|34005.6|34005.6|34005.6|34005.6|34005.6|34005.6|34005.6|0
1646146990000|2022-03-01 15:03:10|34002.05|34002.05|34030.41|34030.41|34036.5|34036.5|34002.05|34002.05|0
1646147010000|2022-03-01 15:03:30|34026.11|34026.11|34026.11|34026.11|34026.11|34026.11|34021.8|34021.8|0
1646147020000|2022-03-01 15:03:40|34021.8|34021.8|34026.11|34026.11|34026.11|34026.11|34021.8|34021.8|0
1646147040000|2022-03-01 15:04:00|34027.88|34027.88|34042.58|34042.58|34046.89|34046.89|34027.88|34027.88|0
1646147060000|2022-03-01 15:04:20|34038.27|34038.27|34038.27|34038.27|34038.27|34038.27|34038.27|34038.27|0
1646147080000|2022-03-01 15:04:40|34033.97|34033.97|34021.05|34021.05|34033.97|34033.97|34021.05|34021.05|0
1646147090000|2022-03-01 15:04:50|34025.36|34025.36|34033.97|34033.97|34033.97|34033.97|34025.36|34025.36|0
1646147100000|2022-03-01 15:05:00|34029.66|34029.66|34045.38|34045.38|34045.38|34045.38|34029.66|34029.66|0
1646147110000|2022-03-01 15:05:10|34043.61|34043.61|34043.61|34043.61|34043.61|34043.61|34043.61|34043.61|0
1646147120000|2022-03-01 15:05:20|34039.3|34039.3|34039.3|34039.3|34039.3|34039.3|34039.3|34039.3|0
1646147130000|2022-03-01 15:05:30|34034.99|34034.99|34030.69|34030.69|34034.99|34034.99|34026.38|34026.38|0
1646147140000|2022-03-01 15:05:40|34022.07|34022.07|34015.99|34015.99|34022.07|34022.07|34003.07|34003.07|0
1646147160000|2022-03-01 15:06:00|34020.3|34020.3|34011.68|34011.68|34020.3|34020.3|34011.68|34011.68|0
1646147170000|2022-03-01 15:06:10|34007.38|34007.38|33995.96|33995.96|34007.38|34007.38|33991.66|33991.66|0
1646147190000|2022-03-01 15:06:30|33991.66|33991.66|33989.88|33989.88|33991.66|33991.66|33989.88|33989.88|0
1646147200000|2022-03-01 15:06:40|33988.1|33988.1|33957.96|33957.96|33988.1|33988.1|33945.04|33945.04|0
1646147220000|2022-03-01 15:07:00|33953.65|33953.65|33941.48|33941.48|33953.65|33953.65|33941.48|33941.48|0
1646147240000|2022-03-01 15:07:20|33937.18|33937.18|33937.18|33937.18|33937.18|33937.18|33937.18|33937.18|0
1646147250000|2022-03-01 15:07:30|33945.79|33945.79|33950.09|33950.09|33950.09|33950.09|33945.79|33945.79|0
1646147260000|2022-03-01 15:07:40|33948.32|33948.32|33950.09|33950.09|33950.09|33950.09|33948.32|33948.32|0
1646147270000|2022-03-01 15:07:50|33932.87|33932.87|33945.79|33945.79|33945.79|33945.79|33932.87|33932.87|0
1646147280000|2022-03-01 15:08:00|33947.57|33947.57|33947.57|33947.57|33956.18|33956.18|33947.57|33947.57|0
1646147290000|2022-03-01 15:08:10|33943.26|33943.26|33943.26|33943.26|33943.26|33943.26|33943.26|33943.26|0
1646147300000|2022-03-01 15:08:20|33941.48|33941.48|33937.18|33937.18|33941.48|33941.48|33937.18|33937.18|0
1646147320000|2022-03-01 15:08:40|33932.87|33932.87|33924.26|33924.26|33932.87|33932.87|33924.26|33924.26|0
1646147350000|2022-03-01 15:09:10|33919.95|33919.95|33919.95|33919.95|33919.95|33919.95|33919.95|33919.95|0
1646147360000|2022-03-01 15:09:20|33911.34|33911.34|33911.34|33911.34|33911.34|33911.34|33907.03|33907.03|0
1646147390000|2022-03-01 15:09:50|33915.64|33915.64|33924.26|33924.26|33924.26|33924.26|33915.64|33915.64|0
1646147400000|2022-03-01 15:10:00|33919.95|33919.95|33912.09|33912.09|33919.95|33919.95|33907.78|33907.78|0
1646147410000|2022-03-01 15:10:10|33907.78|33907.78|33903.48|33903.48|33907.78|33907.78|33903.48|33903.48|0
1646147420000|2022-03-01 15:10:20|33899.17|33899.17|33891.31|33891.31|33899.17|33899.17|33890.56|33890.56|0
1646147430000|2022-03-01 15:10:30|33895.61|33895.61|33895.61|33895.61|33895.61|33895.61|33895.61|33895.61|0
1646147440000|2022-03-01 15:10:40|33899.92|33899.92|33899.92|33899.92|33899.92|33899.92|33899.92|33899.92|0
1646147450000|2022-03-01 15:10:50|33898.14|33898.14|33865.47|33865.47|33898.14|33898.14|33865.47|33865.47|0
1646147460000|2022-03-01 15:11:00|33868|33868|33852.55|33852.55|33868|33868|33852.55|33852.55|0
1646147480000|2022-03-01 15:11:20|33861.16|33861.16|33861.16|33861.16|33861.16|33861.16|33861.16|33861.16|0
1646147490000|2022-03-01 15:11:30|33859.39|33859.39|33846.47|33846.47|33859.39|33859.39|33846.47|33846.47|0
1646147500000|2022-03-01 15:11:40|33844.69|33844.69|33847.22|33847.22|33849|33849|33840.38|33840.38|0
1646147510000|2022-03-01 15:11:50|33845.44|33845.44|33841.89|33841.89|33845.44|33845.44|33841.89|33841.89|0
1646147520000|2022-03-01 15:12:00|33854.81|33854.81|33854.81|33854.81|33854.81|33854.81|33854.81|33854.81|0
1646147530000|2022-03-01 15:12:10|33853.03|33853.03|33842.64|33842.64|33853.03|33853.03|33842.64|33842.64|0
1646147540000|2022-03-01 15:12:20|33844.42|33844.42|33842.64|33842.64|33844.42|33844.42|33838.33|33838.33|0
1646147550000|2022-03-01 15:12:30|33846.95|33846.95|33850.5|33850.5|33850.5|33850.5|33846.95|33846.95|0
1646147560000|2022-03-01 15:12:40|33846.19|33846.19|33859.11|33859.11|33859.11|33859.11|33846.19|33846.19|0
1646147570000|2022-03-01 15:12:50|33863.42|33863.42|33850.5|33850.5|33863.42|33863.42|33850.5|33850.5|0
1646147580000|2022-03-01 15:13:00|33846.19|33846.19|33854.81|33854.81|33854.81|33854.81|33846.19|33846.19|0
1646147590000|2022-03-01 15:13:10|33850.5|33850.5|33854.81|33854.81|33854.81|33854.81|33846.19|33846.19|0
1646147600000|2022-03-01 15:13:20|33846.19|33846.19|33833.27|33833.27|33846.19|33846.19|33833.27|33833.27|0
1646147610000|2022-03-01 15:13:30|33837.58|33837.58|33837.58|33837.58|33837.58|33837.58|33837.58|33837.58|0
1646147620000|2022-03-01 15:13:40|33833.27|33833.27|33833.27|33833.27|33837.58|33837.58|33833.27|33833.27|0
1646147630000|2022-03-01 15:13:50|33837.58|33837.58|33841.13|33841.13|33841.13|33841.13|33837.58|33837.58|0
1646147640000|2022-03-01 15:14:00|33845.44|33845.44|33814.27|33814.27|33845.44|33845.44|33811.74|33811.74|0
1646147650000|2022-03-01 15:14:10|33809.96|33809.96|33809.96|33809.96|33809.96|33809.96|33797.04|33797.04|0
1646147660000|2022-03-01 15:14:20|33822.88|33822.88|33822.88|33822.88|33822.88|33822.88|33822.88|33822.88|0
1646147690000|2022-03-01 15:14:50|33818.58|33818.58|33818.58|33818.58|33818.58|33818.58|33818.58|33818.58|0
1646147700000|2022-03-01 15:15:00|33809.96|33809.96|33809.96|33809.96|33809.96|33809.96|33797.04|33797.04|0
1646147710000|2022-03-01 15:15:10|33811.74|33811.74|33811.74|33811.74|33811.74|33811.74|33811.74|33811.74|0
1646147720000|2022-03-01 15:15:20|33813.52|33813.52|33807.43|33807.43|33817.83|33817.83|33807.43|33807.43|0
1646147730000|2022-03-01 15:15:30|33811.74|33811.74|33811.74|33811.74|33811.74|33811.74|33811.74|33811.74|0
1646147740000|2022-03-01 15:15:40|33803.13|33803.13|33797.04|33797.04|33803.13|33803.13|33797.04|33797.04|0
1646147750000|2022-03-01 15:15:50|33788.43|33788.43|33797.04|33797.04|33797.04|33797.04|33788.43|33788.43|0
1646147770000|2022-03-01 15:16:10|33792.74|33792.74|33792.74|33792.74|33792.74|33792.74|33788.43|33788.43|0
1646147790000|2022-03-01 15:16:30|33784.13|33784.13|33784.13|33784.13|33784.13|33784.13|33784.13|33784.13|0
1646147800000|2022-03-01 15:16:40|33797.04|33797.04|33796.29|33796.29|33800.6|33800.6|33796.29|33796.29|0
1646147810000|2022-03-01 15:16:50|33791.99|33791.99|33794.52|33794.52|33794.52|33794.52|33790.21|33790.21|0
1646147820000|2022-03-01 15:17:00|33798.82|33798.82|33794.52|33794.52|33798.82|33798.82|33794.52|33794.52|0
1646147830000|2022-03-01 15:17:10|33798.82|33798.82|33798.82|33798.82|33798.82|33798.82|33798.82|33798.82|0
1646147840000|2022-03-01 15:17:20|33794.52|33794.52|33785.9|33785.9|33794.52|33794.52|33781.6|33781.6|0
1646147850000|2022-03-01 15:17:30|33781.6|33781.6|33772.98|33772.98|33781.6|33781.6|33772.98|33772.98|0
1646147860000|2022-03-01 15:17:40|33771.21|33771.21|33779.82|33779.82|33779.82|33779.82|33769.43|33769.43|0
1646147870000|2022-03-01 15:17:50|33784.13|33784.13|33775.51|33775.51|33784.13|33784.13|33775.51|33775.51|0
1646147900000|2022-03-01 15:18:20|33771.21|33771.21|33762.59|33762.59|33771.21|33771.21|33758.29|33758.29|0
1646147910000|2022-03-01 15:18:30|33766.9|33766.9|33766.9|33766.9|33766.9|33766.9|33766.9|33766.9|0
1646147920000|2022-03-01 15:18:40|33771.21|33771.21|33771.21|33771.21|33771.21|33771.21|33771.21|33771.21|0
1646147930000|2022-03-01 15:18:50|33762.59|33762.59|33757.26|33757.26|33762.59|33762.59|33757.26|33757.26|0
1646147950000|2022-03-01 15:19:10|33755.48|33755.48|33755.48|33755.48|33755.48|33755.48|33755.48|33755.48|0
1646147970000|2022-03-01 15:19:30|33751.18|33751.18|33765.87|33765.87|33765.87|33765.87|33751.18|33751.18|0
1646147990000|2022-03-01 15:19:50|33770.18|33770.18|33765.12|33765.12|33773.74|33773.74|33760.82|33760.82|0
1646148000000|2022-03-01 15:20:00|33763.34|33763.34|33763.34|33763.34|33771.96|33771.96|33763.34|33763.34|0
1646148010000|2022-03-01 15:20:10|33771.96|33771.96|33771.96|33771.96|33771.96|33771.96|33771.96|33771.96|0
1646148020000|2022-03-01 15:20:20|33780.57|33780.57|33782.35|33782.35|33782.35|33782.35|33780.57|33780.57|0
1646148050000|2022-03-01 15:20:50|33808.19|33808.19|33803.88|33803.88|33808.19|33808.19|33795.27|33795.27|0
1646148070000|2022-03-01 15:21:10|33805.66|33805.66|33805.66|33805.66|33805.66|33805.66|33805.66|33805.66|0
1646148080000|2022-03-01 15:21:20|33818.58|33818.58|33816.8|33816.8|33818.58|33818.58|33803.88|33803.88|0
1646148100000|2022-03-01 15:21:40|33821.11|33821.11|33812.49|33812.49|33821.11|33821.11|33808.19|33808.19|0
1646148110000|2022-03-01 15:21:50|33808.19|33808.19|33812.49|33812.49|33812.49|33812.49|33808.19|33808.19|0
1646148130000|2022-03-01 15:22:10|33816.8|33816.8|33816.8|33816.8|33816.8|33816.8|33816.8|33816.8|0
1646148140000|2022-03-01 15:22:20|33812.49|33812.49|33812.49|33812.49|33812.49|33812.49|33812.49|33812.49|0
1646148160000|2022-03-01 15:22:40|33808.19|33808.19|33776.26|33776.26|33808.19|33808.19|33776.26|33776.26|0
1646148170000|2022-03-01 15:22:50|33784.88|33784.88|33784.88|33784.88|33784.88|33784.88|33784.88|33784.88|0
1646148180000|2022-03-01 15:23:00|33776.26|33776.26|33776.26|33776.26|33776.26|33776.26|33776.26|33776.26|0
1646148190000|2022-03-01 15:23:10|33771.96|33771.96|33770.18|33770.18|33771.96|33771.96|33770.18|33770.18|0
1646148220000|2022-03-01 15:23:40|33774.49|33774.49|33765.87|33765.87|33774.49|33774.49|33765.87|33765.87|0
1646148230000|2022-03-01 15:23:50|33764.1|33764.1|33770.18|33770.18|33770.18|33770.18|33764.1|33764.1|0
1646148240000|2022-03-01 15:24:00|33765.87|33765.87|33765.87|33765.87|33765.87|33765.87|33765.87|33765.87|0
1646148260000|2022-03-01 15:24:20|33774.49|33774.49|33765.87|33765.87|33778.79|33778.79|33765.87|33765.87|0
1646148270000|2022-03-01 15:24:30|33770.18|33770.18|33773.74|33773.74|33773.74|33773.74|33770.18|33770.18|0
1646148280000|2022-03-01 15:24:40|33775.51|33775.51|33771.21|33771.21|33790.21|33790.21|33771.21|33771.21|0
1646148290000|2022-03-01 15:24:50|33762.59|33762.59|33747.9|33747.9|33762.59|33762.59|33747.9|33747.9|0
1646148300000|2022-03-01 15:25:00|33756.51|33756.51|33752.2|33752.2|33756.51|33756.51|33752.2|33752.2|0
1646148310000|2022-03-01 15:25:10|33760.82|33760.82|33762.59|33762.59|33762.59|33762.59|33760.82|33760.82|0
1646148320000|2022-03-01 15:25:20|33766.9|33766.9|33758.29|33758.29|33766.9|33766.9|33758.29|33758.29|0
1646148340000|2022-03-01 15:25:40|33753.98|33753.98|33736.75|33736.75|33753.98|33753.98|33736.75|33736.75|0
1646148350000|2022-03-01 15:25:50|33745.37|33745.37|33745.37|33745.37|33745.37|33745.37|33745.37|33745.37|0
1646148360000|2022-03-01 15:26:00|33749.67|33749.67|33745.37|33745.37|33749.67|33749.67|33745.37|33745.37|0
1646148390000|2022-03-01 15:26:30|33762.59|33762.59|33758.29|33758.29|33762.59|33762.59|33758.29|33758.29|0
1646148400000|2022-03-01 15:26:40|33754.73|33754.73|33754.73|33754.73|33754.73|33754.73|33754.73|33754.73|0
1646148410000|2022-03-01 15:26:50|33750.43|33750.43|33744.34|33744.34|33750.43|33750.43|33744.34|33744.34|0
1646148420000|2022-03-01 15:27:00|33735.73|33735.73|33735.73|33735.73|33735.73|33735.73|33735.73|33735.73|0
1646148440000|2022-03-01 15:27:20|33748.65|33748.65|33744.34|33744.34|33748.65|33748.65|33744.34|33744.34|0
1646148450000|2022-03-01 15:27:30|33735.73|33735.73|33735.73|33735.73|33735.73|33735.73|33735.73|33735.73|0
1646148460000|2022-03-01 15:27:40|33733.95|33733.95|33729.65|33729.65|33733.95|33733.95|33729.65|33729.65|0
1646148470000|2022-03-01 15:27:50|33742.56|33742.56|33742.56|33742.56|33742.56|33742.56|33742.56|33742.56|0
1646148490000|2022-03-01 15:28:10|33746.87|33746.87|33733.95|33733.95|33746.87|33746.87|33733.95|33733.95|0
1646148520000|2022-03-01 15:28:40|33746.87|33746.87|33742.56|33742.56|33746.87|33746.87|33742.56|33742.56|0
1646148530000|2022-03-01 15:28:50|33733.95|33733.95|33750.43|33750.43|33750.43|33750.43|33733.95|33733.95|0
1646148550000|2022-03-01 15:29:10|33754.73|33754.73|33754.73|33754.73|33754.73|33754.73|33754.73|33754.73|0
1646148560000|2022-03-01 15:29:20|33763.34|33763.34|33765.12|33765.12|33765.12|33765.12|33763.34|33763.34|0
1646148570000|2022-03-01 15:29:30|33766.9|33766.9|33766.9|33766.9|33766.9|33766.9|33766.9|33766.9|0
1646148580000|2022-03-01 15:29:40|33771.21|33771.21|33766.9|33766.9|33771.21|33771.21|33766.9|33766.9|0
1646148590000|2022-03-01 15:29:50|33771.21|33771.21|33758.29|33758.29|33771.21|33771.21|33749.67|33749.67|0
1646148600000|2022-03-01 15:30:00|33761.84|33761.84|33767.92|33767.92|33783.37|33783.37|33761.84|33761.84|0
1646148620000|2022-03-01 15:30:20|33776.54|33776.54|33772.23|33772.23|33776.54|33776.54|33772.23|33772.23|0
1646148630000|2022-03-01 15:30:30|33770.45|33770.45|33770.45|33770.45|33770.45|33770.45|33770.45|33770.45|0
1646148640000|2022-03-01 15:30:40|33772.23|33772.23|33768.68|33768.68|33772.23|33772.23|33768.68|33768.68|0
1646148650000|2022-03-01 15:30:50|33764.37|33764.37|33764.37|33764.37|33764.37|33764.37|33764.37|33764.37|0
1646148660000|2022-03-01 15:31:00|33768.68|33768.68|33764.37|33764.37|33768.68|33768.68|33764.37|33764.37|0
1646148670000|2022-03-01 15:31:10|33768.68|33768.68|33768.68|33768.68|33772.98|33772.98|33764.37|33764.37|0
1646148680000|2022-03-01 15:31:20|33764.37|33764.37|33768.68|33768.68|33772.98|33772.98|33764.37|33764.37|0
1646148690000|2022-03-01 15:31:30|33777.29|33777.29|33772.98|33772.98|33777.29|33777.29|33772.98|33772.98|0
1646148700000|2022-03-01 15:31:40|33777.29|33777.29|33772.98|33772.98|33777.29|33777.29|33772.98|33772.98|0
1646148720000|2022-03-01 15:32:00|33781.6|33781.6|33776.54|33776.54|33781.6|33781.6|33772.23|33772.23|0
1646148750000|2022-03-01 15:32:30|33767.92|33767.92|33759.31|33759.31|33767.92|33767.92|33746.39|33746.39|0
1646148760000|2022-03-01 15:32:40|33763.62|33763.62|33762.87|33762.87|33765.4|33765.4|33761.09|33761.09|0
1646148770000|2022-03-01 15:32:50|33771.48|33771.48|33775.03|33775.03|33783.65|33783.65|33771.48|33771.48|0
1646148780000|2022-03-01 15:33:00|33783.65|33783.65|33762.11|33762.11|33783.65|33783.65|33762.11|33762.11|0
1646148790000|2022-03-01 15:33:10|33775.03|33775.03|33779.34|33779.34|33779.34|33779.34|33770.73|33770.73|0
1646148810000|2022-03-01 15:33:30|33775.03|33775.03|33775.79|33775.79|33775.79|33775.79|33771.48|33771.48|0
1646148840000|2022-03-01 15:34:00|33780.09|33780.09|33780.09|33780.09|33780.09|33780.09|33780.09|33780.09|0
1646148850000|2022-03-01 15:34:10|33771.48|33771.48|33749.95|33749.95|33771.48|33771.48|33749.95|33749.95|0
1646148860000|2022-03-01 15:34:20|33744.61|33744.61|33746.39|33746.39|33746.39|33746.39|33736|33736|0
1646148880000|2022-03-01 15:34:40|33744.61|33744.61|33738.53|33738.53|33744.61|33744.61|33738.53|33738.53|0
1646148890000|2022-03-01 15:34:50|33734.22|33734.22|33736|33736|33736|33736|33734.22|33734.22|0
1646148900000|2022-03-01 15:35:00|33737.78|33737.78|33746.39|33746.39|33746.39|33746.39|33737.78|33737.78|0
1646148910000|2022-03-01 15:35:10|33755.01|33755.01|33737.78|33737.78|33755.01|33755.01|33737.78|33737.78|0
1646148940000|2022-03-01 15:35:40|33742.09|33742.09|33746.39|33746.39|33746.39|33746.39|33742.09|33742.09|0
1646148960000|2022-03-01 15:36:00|33744.61|33744.61|33744.61|33744.61|33744.61|33744.61|33744.61|33744.61|0
1646148990000|2022-03-01 15:36:30|33748.92|33748.92|33740.31|33740.31|33748.92|33748.92|33740.31|33740.31|0
1646149000000|2022-03-01 15:36:40|33738.53|33738.53|33738.53|33738.53|33738.53|33738.53|33738.53|33738.53|0
1646149010000|2022-03-01 15:36:50|33729.92|33729.92|33729.92|33729.92|33729.92|33729.92|33729.92|33729.92|0
1646149020000|2022-03-01 15:37:00|33728.14|33728.14|33722.06|33722.06|33728.14|33728.14|33722.06|33722.06|0
1646149030000|2022-03-01 15:37:10|33717.75|33717.75|33717.75|33717.75|33722.06|33722.06|33717.75|33717.75|0
1646149040000|2022-03-01 15:37:20|33713.44|33713.44|33700.52|33700.52|33717.75|33717.75|33700.52|33700.52|0
1646149050000|2022-03-01 15:37:30|33709.14|33709.14|33709.14|33709.14|33709.14|33709.14|33709.14|33709.14|0
1646149080000|2022-03-01 15:38:00|33705.58|33705.58|33684.05|33684.05|33705.58|33705.58|33684.05|33684.05|0
1646149090000|2022-03-01 15:38:10|33679.74|33679.74|33677.97|33677.97|33679.74|33679.74|33677.97|33677.97|0
1646149100000|2022-03-01 15:38:20|33686.58|33686.58|33686.58|33686.58|33686.58|33686.58|33686.58|33686.58|0
1646149110000|2022-03-01 15:38:30|33684.8|33684.8|33676.19|33676.19|33684.8|33684.8|33667.58|33667.58|0
1646149120000|2022-03-01 15:38:40|33684.8|33684.8|33673.66|33673.66|33686.58|33686.58|33673.66|33673.66|0
1646149140000|2022-03-01 15:39:00|33671.88|33671.88|33671.88|33671.88|33671.88|33671.88|33671.88|33671.88|0
1646149150000|2022-03-01 15:39:10|33663.27|33663.27|33667.58|33667.58|33667.58|33667.58|33663.27|33663.27|0
1646149170000|2022-03-01 15:39:30|33671.88|33671.88|33671.88|33671.88|33671.88|33671.88|33671.88|33671.88|0
1646149190000|2022-03-01 15:39:50|33667.58|33667.58|33663.27|33663.27|33667.58|33667.58|33663.27|33663.27|0
1646149200000|2022-03-01 15:40:00|33667.58|33667.58|33671.88|33671.88|33671.88|33671.88|33667.58|33667.58|0
1646149210000|2022-03-01 15:40:10|33670.11|33670.11|33665.8|33665.8|33674.41|33674.41|33665.8|33665.8|0
1646149240000|2022-03-01 15:40:40|33664.02|33664.02|33670.11|33670.11|33674.41|33674.41|33664.02|33664.02|0
1646149250000|2022-03-01 15:40:50|33671.88|33671.88|33671.88|33671.88|33671.88|33671.88|33671.88|33671.88|0
1646149270000|2022-03-01 15:41:10|33675.44|33675.44|33675.44|33675.44|33675.44|33675.44|33675.44|33675.44|0
1646149280000|2022-03-01 15:41:20|33696.97|33696.97|33688.36|33688.36|33696.97|33696.97|33688.36|33688.36|0
1646149290000|2022-03-01 15:41:30|33692.66|33692.66|33692.66|33692.66|33692.66|33692.66|33692.66|33692.66|0
1646149310000|2022-03-01 15:41:50|33705.58|33705.58|33714.2|33714.2|33714.2|33714.2|33705.58|33705.58|0
1646149320000|2022-03-01 15:42:00|33722.81|33722.81|33722.81|33722.81|33722.81|33722.81|33722.81|33722.81|0
1646149330000|2022-03-01 15:42:10|33718.5|33718.5|33716.73|33716.73|33718.5|33718.5|33716.73|33716.73|0
1646149340000|2022-03-01 15:42:20|33729.65|33729.65|33725.34|33725.34|33729.65|33729.65|33725.34|33725.34|0
1646149350000|2022-03-01 15:42:30|33721.03|33721.03|33712.42|33712.42|33721.03|33721.03|33712.42|33712.42|0
1646149360000|2022-03-01 15:42:40|33714.2|33714.2|33707.36|33707.36|33715.97|33715.97|33707.36|33707.36|0
1646149370000|2022-03-01 15:42:50|33711.67|33711.67|33711.67|33711.67|33711.67|33711.67|33711.67|33711.67|0
1646149380000|2022-03-01 15:43:00|33715.97|33715.97|33720.28|33720.28|33720.28|33720.28|33715.97|33715.97|0
1646149400000|2022-03-01 15:43:20|33721.03|33721.03|33725.34|33725.34|33725.34|33725.34|33721.03|33721.03|0
1646149410000|2022-03-01 15:43:30|33727.12|33727.12|33727.12|33727.12|33727.12|33727.12|33727.12|33727.12|0
1646149430000|2022-03-01 15:43:50|33728.89|33728.89|33728.89|33728.89|33728.89|33728.89|33728.89|33728.89|0
1646149440000|2022-03-01 15:44:00|33733.2|33733.2|33733.2|33733.2|33733.2|33733.2|33733.2|33733.2|0
1646149450000|2022-03-01 15:44:10|33728.89|33728.89|33728.89|33728.89|33728.89|33728.89|33728.89|33728.89|0
1646149460000|2022-03-01 15:44:20|33720.28|33720.28|33720.28|33720.28|33720.28|33720.28|33720.28|33720.28|0
1646149470000|2022-03-01 15:44:30|33715.97|33715.97|33724.59|33724.59|33724.59|33724.59|33715.97|33715.97|0
1646149490000|2022-03-01 15:44:50|33733.2|33733.2|33731.42|33731.42|33733.2|33733.2|33728.89|33728.89|0
1646149500000|2022-03-01 15:45:00|33733.2|33733.2|33728.89|33728.89|33733.2|33733.2|33728.89|33728.89|0
1646149510000|2022-03-01 15:45:10|33715.97|33715.97|33728.89|33728.89|33728.89|33728.89|33715.97|33715.97|0
1646149520000|2022-03-01 15:45:20|33727.12|33727.12|33727.12|33727.12|33727.12|33727.12|33727.12|33727.12|0
1646149530000|2022-03-01 15:45:30|33735.73|33735.73|33727.12|33727.12|33735.73|33735.73|33727.12|33727.12|0
1646149550000|2022-03-01 15:45:50|33718.5|33718.5|33718.5|33718.5|33718.5|33718.5|33718.5|33718.5|0
1646149560000|2022-03-01 15:46:00|33727.12|33727.12|33731.42|33731.42|33731.42|33731.42|33727.12|33727.12|0
1646149570000|2022-03-01 15:46:10|33744.34|33744.34|33744.34|33744.34|33744.34|33744.34|33744.34|33744.34|0
1646149590000|2022-03-01 15:46:30|33740.04|33740.04|33740.04|33740.04|33740.04|33740.04|33740.04|33740.04|0
1646149600000|2022-03-01 15:46:40|33748.65|33748.65|33752.95|33752.95|33752.95|33752.95|33748.65|33748.65|0
1646149610000|2022-03-01 15:46:50|33754.73|33754.73|33759.04|33759.04|33759.04|33759.04|33754.73|33754.73|0
1646149620000|2022-03-01 15:47:00|33760.82|33760.82|33762.59|33762.59|33762.59|33762.59|33760.82|33760.82|0
1646149630000|2022-03-01 15:47:10|33758.29|33758.29|33762.59|33762.59|33762.59|33762.59|33758.29|33758.29|0
1646149640000|2022-03-01 15:47:20|33766.9|33766.9|33771.21|33771.21|33771.21|33771.21|33766.9|33766.9|0
1646149650000|2022-03-01 15:47:30|33779.82|33779.82|33781.6|33781.6|33781.6|33781.6|33779.82|33779.82|0
1646149660000|2022-03-01 15:47:40|33777.29|33777.29|33777.29|33777.29|33777.29|33777.29|33777.29|33777.29|0
1646149670000|2022-03-01 15:47:50|33781.6|33781.6|33781.6|33781.6|33781.6|33781.6|33781.6|33781.6|0
1646149680000|2022-03-01 15:48:00|33785.9|33785.9|33785.9|33785.9|33785.9|33785.9|33785.9|33785.9|0
1646149700000|2022-03-01 15:48:20|33794.52|33794.52|33802.38|33802.38|33802.38|33802.38|33794.52|33794.52|0
1646149710000|2022-03-01 15:48:30|33828.22|33828.22|33823.91|33823.91|33828.22|33828.22|33823.91|33823.91|0
1646149720000|2022-03-01 15:48:40|33828.22|33828.22|33828.22|33828.22|33828.22|33828.22|33828.22|33828.22|0
1646149730000|2022-03-01 15:48:50|33836.83|33836.83|33838.61|33838.61|33838.61|33838.61|33836.83|33836.83|0
1646149760000|2022-03-01 15:49:20|33834.3|33834.3|33832.52|33832.52|33834.3|33834.3|33832.52|33832.52|0
1646149770000|2022-03-01 15:49:30|33834.3|33834.3|33849|33849|33849|33849|33834.3|33834.3|0
1646149780000|2022-03-01 15:49:40|33844.69|33844.69|33844.69|33844.69|33844.69|33844.69|33844.69|33844.69|0
1646149790000|2022-03-01 15:49:50|33853.3|33853.3|33853.3|33853.3|33853.3|33853.3|33844.69|33844.69|0
1646149800000|2022-03-01 15:50:00|33844.69|33844.69|33844.69|33844.69|33844.69|33844.69|33844.69|33844.69|0
1646149810000|2022-03-01 15:50:10|33836.08|33836.08|33844.69|33844.69|33844.69|33844.69|33829.99|33829.99|0
1646149820000|2022-03-01 15:50:20|33840.38|33840.38|33844.69|33844.69|33844.69|33844.69|33840.38|33840.38|0
1646149830000|2022-03-01 15:50:30|33836.08|33836.08|33844.69|33844.69|33844.69|33844.69|33836.08|33836.08|0
1646149850000|2022-03-01 15:50:50|33846.47|33846.47|33856.86|33856.86|33856.86|33856.86|33846.47|33846.47|0
1646149880000|2022-03-01 15:51:20|33858.63|33858.63|33869.78|33869.78|33871.55|33871.55|33858.63|33858.63|0
1646149900000|2022-03-01 15:51:40|33856.86|33856.86|33856.86|33856.86|33856.86|33856.86|33855.08|33855.08|0
1646149910000|2022-03-01 15:51:50|33852.55|33852.55|33848.24|33848.24|33852.55|33852.55|33848.24|33848.24|0
1646149920000|2022-03-01 15:52:00|33843.94|33843.94|33840.38|33840.38|33843.94|33843.94|33840.38|33840.38|0
1646149930000|2022-03-01 15:52:10|33844.69|33844.69|33844.69|33844.69|33844.69|33844.69|33844.69|33844.69|0
1646149940000|2022-03-01 15:52:20|33840.38|33840.38|33836.08|33836.08|33840.38|33840.38|33836.08|33836.08|0
1646149970000|2022-03-01 15:52:50|33849|33849|33849|33849|33849|33849|33849|33849|0
1646149980000|2022-03-01 15:53:00|33853.3|33853.3|33853.3|33853.3|33853.3|33853.3|33853.3|33853.3|0
1646149990000|2022-03-01 15:53:10|33849|33849|33849|33849|33849|33849|33849|33849|0
1646150010000|2022-03-01 15:53:30|33844.69|33844.69|33839.36|33839.36|33844.69|33844.69|33839.36|33839.36|0
1646150020000|2022-03-01 15:53:40|33835.05|33835.05|33830.74|33830.74|33835.05|33835.05|33826.44|33826.44|0
1646150030000|2022-03-01 15:53:50|33839.36|33839.36|33838.61|33838.61|33839.36|33839.36|33835.05|33835.05|0
1646150060000|2022-03-01 15:54:20|33851.52|33851.52|33851.52|33851.52|33851.52|33851.52|33851.52|33851.52|0
1646150070000|2022-03-01 15:54:30|33842.91|33842.91|33842.91|33842.91|33842.91|33842.91|33842.91|33842.91|0
1646150090000|2022-03-01 15:54:50|33838.61|33838.61|33842.91|33842.91|33842.91|33842.91|33838.61|33838.61|0
1646150110000|2022-03-01 15:55:10|33838.61|33838.61|33823.91|33823.91|33838.61|33838.61|33823.91|33823.91|0
1646150120000|2022-03-01 15:55:20|33819.6|33819.6|33809.21|33809.21|33819.6|33819.6|33804.91|33804.91|0
1646150140000|2022-03-01 15:55:40|33813.52|33813.52|33804.91|33804.91|33813.52|33813.52|33804.91|33804.91|0
1646150150000|2022-03-01 15:55:50|33817.83|33817.83|33822.13|33822.13|33822.13|33822.13|33817.83|33817.83|0
1646150170000|2022-03-01 15:56:10|33826.44|33826.44|33836.83|33836.83|33836.83|33836.83|33822.13|33822.13|0
1646150180000|2022-03-01 15:56:20|33841.13|33841.13|33839.36|33839.36|33845.44|33845.44|33839.36|33839.36|0
1646150200000|2022-03-01 15:56:40|33847.97|33847.97|33849.75|33849.75|33849.75|33849.75|33847.97|33847.97|0
1646150210000|2022-03-01 15:56:50|33845.44|33845.44|33845.44|33845.44|33845.44|33845.44|33845.44|33845.44|0
1646150220000|2022-03-01 15:57:00|33841.13|33841.13|33845.44|33845.44|33845.44|33845.44|33841.13|33841.13|0
1646150230000|2022-03-01 15:57:10|33841.13|33841.13|33839.36|33839.36|33841.13|33841.13|33839.36|33839.36|0
1646150240000|2022-03-01 15:57:20|33843.66|33843.66|33835.05|33835.05|33843.66|33843.66|33835.05|33835.05|0
1646150250000|2022-03-01 15:57:30|33830.74|33830.74|33830.74|33830.74|33830.74|33830.74|33830.74|33830.74|0
1646150260000|2022-03-01 15:57:40|33835.05|33835.05|33839.36|33839.36|33839.36|33839.36|33835.05|33835.05|0
1646150270000|2022-03-01 15:57:50|33830.74|33830.74|33830.74|33830.74|33830.74|33830.74|33830.74|33830.74|0
1646150280000|2022-03-01 15:58:00|33832.52|33832.52|33836.83|33836.83|33836.83|33836.83|33832.52|33832.52|0
1646150290000|2022-03-01 15:58:10|33835.05|33835.05|33826.44|33826.44|33835.05|33835.05|33826.44|33826.44|0
1646150310000|2022-03-01 15:58:30|33835.05|33835.05|33841.13|33841.13|33841.13|33841.13|33835.05|33835.05|0
1646150320000|2022-03-01 15:58:40|33832.52|33832.52|33832.52|33832.52|33832.52|33832.52|33832.52|33832.52|0
1646150330000|2022-03-01 15:58:50|33834.3|33834.3|33834.3|33834.3|33834.3|33834.3|33834.3|33834.3|0
1646150340000|2022-03-01 15:59:00|33829.99|33829.99|33815.3|33815.3|33829.99|33829.99|33810.99|33810.99|0
1646150350000|2022-03-01 15:59:10|33819.6|33819.6|33817.83|33817.83|33822.13|33822.13|33817.83|33817.83|0
1646150370000|2022-03-01 15:59:30|33819.6|33819.6|33819.6|33819.6|33819.6|33819.6|33819.6|33819.6|0
1646150380000|2022-03-01 15:59:40|33828.22|33828.22|33823.91|33823.91|33828.22|33828.22|33823.91|33823.91|0
1646150390000|2022-03-01 15:59:50|33832.52|33832.52|33832.52|33832.52|33832.52|33832.52|33832.52|33832.52|0
1646150400000|2022-03-01 16:00:00|33823.91|33823.91|33801.35|33801.35|33823.91|33823.91|33801.35|33801.35|0
1646150410000|2022-03-01 16:00:10|33805.66|33805.66|33801.35|33801.35|33805.66|33805.66|33792.74|33792.74|0
1646150420000|2022-03-01 16:00:20|33788.43|33788.43|33788.43|33788.43|33788.43|33788.43|33779.82|33779.82|0
1646150430000|2022-03-01 16:00:30|33784.13|33784.13|33779.82|33779.82|33784.13|33784.13|33779.82|33779.82|0
1646150440000|2022-03-01 16:00:40|33792.74|33792.74|33792.74|33792.74|33792.74|33792.74|33792.74|33792.74|0
1646150450000|2022-03-01 16:00:50|33790.96|33790.96|33790.96|33790.96|33790.96|33790.96|33790.96|33790.96|0
1646150460000|2022-03-01 16:01:00|33803.88|33803.88|33803.88|33803.88|33803.88|33803.88|33803.88|33803.88|0
1646150470000|2022-03-01 16:01:10|33812.49|33812.49|33816.05|33816.05|33816.05|33816.05|33812.49|33812.49|0
1646150480000|2022-03-01 16:01:20|33828.97|33828.97|33828.97|33828.97|33833.27|33833.27|33828.97|33828.97|0
1646150490000|2022-03-01 16:01:30|33824.66|33824.66|33824.66|33824.66|33824.66|33824.66|33824.66|33824.66|0
1646150500000|2022-03-01 16:01:40|33820.35|33820.35|33820.35|33820.35|33824.66|33824.66|33820.35|33820.35|0
1646150530000|2022-03-01 16:02:10|33816.05|33816.05|33816.05|33816.05|33816.05|33816.05|33816.05|33816.05|0
1646150550000|2022-03-01 16:02:30|33820.35|33820.35|33820.35|33820.35|33820.35|33820.35|33820.35|33820.35|0
1646150560000|2022-03-01 16:02:40|33824.66|33824.66|33826.44|33826.44|33826.44|33826.44|33824.66|33824.66|0
1646150570000|2022-03-01 16:02:50|33822.13|33822.13|33818.58|33818.58|33822.13|33822.13|33818.58|33818.58|0
1646150580000|2022-03-01 16:03:00|33820.35|33820.35|33820.35|33820.35|33820.35|33820.35|33820.35|33820.35|0
1646150590000|2022-03-01 16:03:10|33816.05|33816.05|33820.35|33820.35|33820.35|33820.35|33816.05|33816.05|0
1646150600000|2022-03-01 16:03:20|33811.74|33811.74|33809.96|33809.96|33811.74|33811.74|33809.96|33809.96|0
1646150610000|2022-03-01 16:03:30|33814.27|33814.27|33801.35|33801.35|33814.27|33814.27|33801.35|33801.35|0
1646150620000|2022-03-01 16:03:40|33805.66|33805.66|33805.66|33805.66|33805.66|33805.66|33805.66|33805.66|0
1646150630000|2022-03-01 16:03:50|33807.43|33807.43|33811.74|33811.74|33811.74|33811.74|33807.43|33807.43|0
1646150640000|2022-03-01 16:04:00|33820.35|33820.35|33822.13|33822.13|33822.13|33822.13|33820.35|33820.35|0
1646150660000|2022-03-01 16:04:20|33813.52|33813.52|33816.05|33816.05|33817.83|33817.83|33813.52|33813.52|0
1646150670000|2022-03-01 16:04:30|33820.35|33820.35|33811.74|33811.74|33820.35|33820.35|33811.74|33811.74|0
1646150690000|2022-03-01 16:04:50|33803.13|33803.13|33811.74|33811.74|33811.74|33811.74|33803.13|33803.13|0
1646150700000|2022-03-01 16:05:00|33807.43|33807.43|33790.21|33790.21|33807.43|33807.43|33785.9|33785.9|0
1646150710000|2022-03-01 16:05:10|33788.43|33788.43|33776.26|33776.26|33788.43|33788.43|33776.26|33776.26|0
1646150720000|2022-03-01 16:05:20|33771.96|33771.96|33763.34|33763.34|33771.96|33771.96|33763.34|33763.34|0
1646150730000|2022-03-01 16:05:30|33767.65|33767.65|33765.87|33765.87|33767.65|33767.65|33765.87|33765.87|0
1646150740000|2022-03-01 16:05:40|33757.26|33757.26|33757.26|33757.26|33757.26|33757.26|33757.26|33757.26|0
1646150750000|2022-03-01 16:05:50|33745.09|33745.09|33745.09|33745.09|33745.09|33745.09|33740.79|33740.79|0
1646150760000|2022-03-01 16:06:00|33740.79|33740.79|33732.17|33732.17|33740.79|33740.79|33732.17|33732.17|0
1646150780000|2022-03-01 16:06:20|33730.4|33730.4|33707.09|33707.09|33730.4|33730.4|33707.09|33707.09|0
1646150790000|2022-03-01 16:06:30|33711.39|33711.39|33728.62|33728.62|33730.4|33730.4|33711.39|33711.39|0
1646150800000|2022-03-01 16:06:40|33732.93|33732.93|33741.54|33741.54|33741.54|33741.54|33728.62|33728.62|0
1646150810000|2022-03-01 16:06:50|33732.93|33732.93|33737.23|33737.23|33737.23|33737.23|33732.93|33732.93|0
1646150820000|2022-03-01 16:07:00|33728.62|33728.62|33732.93|33732.93|33737.23|33737.23|33724.31|33724.31|0
1646150830000|2022-03-01 16:07:10|33737.23|33737.23|33740.79|33740.79|33740.79|33740.79|33737.23|33737.23|0
1646150840000|2022-03-01 16:07:20|33742.56|33742.56|33738.26|33738.26|33742.56|33742.56|33738.26|33738.26|0
1646150850000|2022-03-01 16:07:30|33742.56|33742.56|33742.56|33742.56|33742.56|33742.56|33742.56|33742.56|0
1646150870000|2022-03-01 16:07:50|33738.26|33738.26|33728.62|33728.62|33738.26|33738.26|33728.62|33728.62|0
1646150890000|2022-03-01 16:08:10|33724.31|33724.31|33722.54|33722.54|33724.31|33724.31|33722.54|33722.54|0
1646150900000|2022-03-01 16:08:20|33726.84|33726.84|33732.93|33732.93|33732.93|33732.93|33726.84|33726.84|0
1646150910000|2022-03-01 16:08:30|33728.62|33728.62|33724.31|33724.31|33728.62|33728.62|33724.31|33724.31|0
1646150920000|2022-03-01 16:08:40|33728.62|33728.62|33728.62|33728.62|33728.62|33728.62|33728.62|33728.62|0
1646150930000|2022-03-01 16:08:50|33724.31|33724.31|33724.31|33724.31|33724.31|33724.31|33724.31|33724.31|0
1646150940000|2022-03-01 16:09:00|33720.01|33720.01|33711.39|33711.39|33720.01|33720.01|33707.09|33707.09|0
1646150950000|2022-03-01 16:09:10|33709.62|33709.62|33709.62|33709.62|33709.62|33709.62|33709.62|33709.62|0
1646150960000|2022-03-01 16:09:20|33701|33701|33709.62|33709.62|33709.62|33709.62|33692.39|33692.39|0
1646150980000|2022-03-01 16:09:40|33711.39|33711.39|33715.7|33715.7|33715.7|33715.7|33711.39|33711.39|0
1646150990000|2022-03-01 16:09:50|33711.39|33711.39|33715.7|33715.7|33715.7|33715.7|33711.39|33711.39|0
1646151000000|2022-03-01 16:10:00|33720.01|33720.01|33720.01|33720.01|33724.31|33724.31|33715.7|33715.7|0
1646151010000|2022-03-01 16:10:10|33728.62|33728.62|33724.31|33724.31|33728.62|33728.62|33724.31|33724.31|0
1646151020000|2022-03-01 16:10:20|33728.62|33728.62|33722.54|33722.54|33728.62|33728.62|33722.54|33722.54|0
1646151030000|2022-03-01 16:10:30|33718.23|33718.23|33724.31|33724.31|33724.31|33724.31|33718.23|33718.23|0
1646151040000|2022-03-01 16:10:40|33720.01|33720.01|33713.92|33713.92|33720.01|33720.01|33713.92|33713.92|0
1646151050000|2022-03-01 16:10:50|33722.54|33722.54|33731.15|33731.15|33731.15|33731.15|33722.54|33722.54|0
1646151060000|2022-03-01 16:11:00|33728.62|33728.62|33721.78|33721.78|33730.4|33730.4|33721.78|33721.78|0
1646151070000|2022-03-01 16:11:10|33727.12|33727.12|33740.04|33740.04|33740.04|33740.04|33727.12|33727.12|0
1646151080000|2022-03-01 16:11:20|33744.34|33744.34|33748.65|33748.65|33748.65|33748.65|33744.34|33744.34|0
1646151090000|2022-03-01 16:11:30|33740.04|33740.04|33744.34|33744.34|33744.34|33744.34|33738.26|33738.26|0
1646151100000|2022-03-01 16:11:40|33742.56|33742.56|33742.56|33742.56|33742.56|33742.56|33742.56|33742.56|0
1646151110000|2022-03-01 16:11:50|33751.18|33751.18|33742.56|33742.56|33759.79|33759.79|33742.56|33742.56|0
1646151120000|2022-03-01 16:12:00|33738.26|33738.26|33750.43|33750.43|33750.43|33750.43|33738.26|33738.26|0
1646151130000|2022-03-01 16:12:10|33754.73|33754.73|33754.73|33754.73|33763.34|33763.34|33741.81|33741.81|0
1646151140000|2022-03-01 16:12:20|33750.43|33750.43|33746.12|33746.12|33750.43|33750.43|33746.12|33746.12|0
1646151150000|2022-03-01 16:12:30|33750.43|33750.43|33752.95|33752.95|33752.95|33752.95|33748.65|33748.65|0
1646151160000|2022-03-01 16:12:40|33761.57|33761.57|33761.57|33761.57|33770.18|33770.18|33761.57|33761.57|0
1646151170000|2022-03-01 16:12:50|33763.34|33763.34|33763.34|33763.34|33763.34|33763.34|33763.34|33763.34|0
1646151190000|2022-03-01 16:13:10|33759.04|33759.04|33754.73|33754.73|33763.34|33763.34|33754.73|33754.73|0
1646151200000|2022-03-01 16:13:20|33752.95|33752.95|33752.95|33752.95|33752.95|33752.95|33752.95|33752.95|0
1646151210000|2022-03-01 16:13:30|33757.26|33757.26|33757.26|33757.26|33757.26|33757.26|33757.26|33757.26|0
1646151220000|2022-03-01 16:13:40|33761.57|33761.57|33761.57|33761.57|33770.18|33770.18|33761.57|33761.57|0
1646151230000|2022-03-01 16:13:50|33757.26|33757.26|33761.57|33761.57|33761.57|33761.57|33757.26|33757.26|0
1646151240000|2022-03-01 16:14:00|33763.34|33763.34|33776.26|33776.26|33776.26|33776.26|33763.34|33763.34|0
1646151260000|2022-03-01 16:14:20|33771.96|33771.96|33771.96|33771.96|33771.96|33771.96|33771.96|33771.96|0
1646151270000|2022-03-01 16:14:30|33776.26|33776.26|33771.96|33771.96|33780.57|33780.57|33767.65|33767.65|0
1646151280000|2022-03-01 16:14:40|33763.34|33763.34|33763.34|33763.34|33763.34|33763.34|33763.34|33763.34|0
1646151290000|2022-03-01 16:14:50|33776.26|33776.26|33776.26|33776.26|33776.26|33776.26|33776.26|33776.26|0
1646151310000|2022-03-01 16:15:10|33767.65|33767.65|33771.96|33771.96|33771.96|33771.96|33767.65|33767.65|0
1646151320000|2022-03-01 16:15:20|33773.74|33773.74|33773.74|33773.74|33773.74|33773.74|33773.74|33773.74|0
1646151330000|2022-03-01 16:15:30|33778.04|33778.04|33773.74|33773.74|33778.04|33778.04|33773.74|33773.74|0
1646151340000|2022-03-01 16:15:40|33782.35|33782.35|33776.26|33776.26|33782.35|33782.35|33771.96|33771.96|0
1646151350000|2022-03-01 16:15:50|33767.65|33767.65|33757.26|33757.26|33767.65|33767.65|33757.26|33757.26|0
1646151360000|2022-03-01 16:16:00|33753.71|33753.71|33743.32|33743.32|33753.71|33753.71|33743.32|33743.32|0
1646151370000|2022-03-01 16:16:10|33741.54|33741.54|33737.23|33737.23|33741.54|33741.54|33737.23|33737.23|0
1646151380000|2022-03-01 16:16:20|33741.54|33741.54|33741.54|33741.54|33745.85|33745.85|33741.54|33741.54|0
1646151390000|2022-03-01 16:16:30|33745.09|33745.09|33764.1|33764.1|33764.1|33764.1|33745.09|33745.09|0
1646151400000|2022-03-01 16:16:40|33751.18|33751.18|33751.18|33751.18|33751.18|33751.18|33746.87|33746.87|0
1646151410000|2022-03-01 16:16:50|33755.48|33755.48|33755.48|33755.48|33755.48|33755.48|33755.48|33755.48|0
1646151420000|2022-03-01 16:17:00|33764.1|33764.1|33764.1|33764.1|33764.1|33764.1|33764.1|33764.1|0
1646151430000|2022-03-01 16:17:10|33759.79|33759.79|33759.79|33759.79|33768.4|33768.4|33759.79|33759.79|0
1646151440000|2022-03-01 16:17:20|33761.57|33761.57|33765.87|33765.87|33765.87|33765.87|33761.57|33761.57|0
1646151450000|2022-03-01 16:17:30|33761.57|33761.57|33763.34|33763.34|33763.34|33763.34|33761.57|33761.57|0
1646151470000|2022-03-01 16:17:50|33767.65|33767.65|33763.34|33763.34|33771.96|33771.96|33763.34|33763.34|0
1646151480000|2022-03-01 16:18:00|33759.04|33759.04|33763.34|33763.34|33763.34|33763.34|33759.04|33759.04|0
1646151490000|2022-03-01 16:18:10|33754.73|33754.73|33733.95|33733.95|33759.04|33759.04|33733.95|33733.95|0
1646151510000|2022-03-01 16:18:30|33742.56|33742.56|33738.26|33738.26|33746.87|33746.87|33733.95|33733.95|0
1646151520000|2022-03-01 16:18:40|33733.95|33733.95|33746.87|33746.87|33746.87|33746.87|33733.95|33733.95|0
1646151530000|2022-03-01 16:18:50|33733.95|33733.95|33733.95|33733.95|33733.95|33733.95|33733.95|33733.95|0
1646151540000|2022-03-01 16:19:00|33729.65|33729.65|33735.73|33735.73|33735.73|33735.73|33725.34|33725.34|0
1646151550000|2022-03-01 16:19:10|33731.42|33731.42|33735.73|33735.73|33735.73|33735.73|33731.42|33731.42|0
1646151560000|2022-03-01 16:19:20|33733.95|33733.95|33723.56|33723.56|33733.95|33733.95|33723.56|33723.56|0
1646151570000|2022-03-01 16:19:30|33727.87|33727.87|33723.56|33723.56|33727.87|33727.87|33723.56|33723.56|0
1646151580000|2022-03-01 16:19:40|33719.26|33719.26|33714.95|33714.95|33719.26|33719.26|33714.95|33714.95|0
1646151600000|2022-03-01 16:20:00|33719.26|33719.26|33714.95|33714.95|33719.26|33719.26|33714.95|33714.95|0
1646151610000|2022-03-01 16:20:10|33719.26|33719.26|33722.81|33722.81|33722.81|33722.81|33719.26|33719.26|0
1646151630000|2022-03-01 16:20:30|33721.03|33721.03|33721.03|33721.03|33721.03|33721.03|33721.03|33721.03|0
1646151640000|2022-03-01 16:20:40|33722.81|33722.81|33727.12|33727.12|33731.42|33731.42|33718.5|33718.5|0
1646151650000|2022-03-01 16:20:50|33722.81|33722.81|33722.81|33722.81|33722.81|33722.81|33718.5|33718.5|0
1646151670000|2022-03-01 16:21:10|33727.12|33727.12|33727.12|33727.12|33731.42|33731.42|33727.12|33727.12|0
1646151680000|2022-03-01 16:21:20|33731.42|33731.42|33731.42|33731.42|33731.42|33731.42|33731.42|33731.42|0
1646151690000|2022-03-01 16:21:30|33727.12|33727.12|33727.12|33727.12|33727.12|33727.12|33727.12|33727.12|0
1646151700000|2022-03-01 16:21:40|33722.81|33722.81|33718.5|33718.5|33722.81|33722.81|33718.5|33718.5|0
1646151710000|2022-03-01 16:21:50|33714.2|33714.2|33718.5|33718.5|33718.5|33718.5|33714.2|33714.2|0
1646151720000|2022-03-01 16:22:00|33722.81|33722.81|33722.81|33722.81|33722.81|33722.81|33722.81|33722.81|0
1646151730000|2022-03-01 16:22:10|33718.5|33718.5|33731.42|33731.42|33731.42|33731.42|33718.5|33718.5|0
1646151740000|2022-03-01 16:22:20|33733.2|33733.2|33733.2|33733.2|33733.2|33733.2|33733.2|33733.2|0
1646151750000|2022-03-01 16:22:30|33737.51|33737.51|33721.03|33721.03|33737.51|33737.51|33721.03|33721.03|0
1646151770000|2022-03-01 16:22:50|33725.34|33725.34|33729.65|33729.65|33729.65|33729.65|33725.34|33725.34|0
1646151780000|2022-03-01 16:23:00|33727.87|33727.87|33714.95|33714.95|33727.87|33727.87|33714.95|33714.95|0
1646151790000|2022-03-01 16:23:10|33723.56|33723.56|33719.26|33719.26|33723.56|33723.56|33714.95|33714.95|0
1646151800000|2022-03-01 16:23:20|33714.95|33714.95|33713.17|33713.17|33714.95|33714.95|33713.17|33713.17|0
1646151820000|2022-03-01 16:23:40|33704.56|33704.56|33708.86|33708.86|33708.86|33708.86|33704.56|33704.56|0
1646151840000|2022-03-01 16:24:00|33710.64|33710.64|33719.26|33719.26|33719.26|33719.26|33710.64|33710.64|0
1646151850000|2022-03-01 16:24:10|33714.95|33714.95|33714.95|33714.95|33714.95|33714.95|33714.95|33714.95|0
1646151860000|2022-03-01 16:24:20|33719.26|33719.26|33719.26|33719.26|33719.26|33719.26|33719.26|33719.26|0
1646151870000|2022-03-01 16:24:30|33710.64|33710.64|33710.64|33710.64|33710.64|33710.64|33710.64|33710.64|0
1646151880000|2022-03-01 16:24:40|33706.34|33706.34|33710.64|33710.64|33710.64|33710.64|33706.34|33706.34|0
1646151890000|2022-03-01 16:24:50|33702.03|33702.03|33697.72|33697.72|33706.34|33706.34|33697.72|33697.72|0
1646151900000|2022-03-01 16:25:00|33702.03|33702.03|33697.72|33697.72|33702.03|33702.03|33697.72|33697.72|0
1646151910000|2022-03-01 16:25:10|33693.42|33693.42|33697.72|33697.72|33697.72|33697.72|33693.42|33693.42|0
1646151920000|2022-03-01 16:25:20|33693.42|33693.42|33693.42|33693.42|33693.42|33693.42|33693.42|33693.42|0
1646151940000|2022-03-01 16:25:40|33689.11|33689.11|33690.89|33690.89|33690.89|33690.89|33689.11|33689.11|0
1646151950000|2022-03-01 16:25:50|33682.27|33682.27|33690.89|33690.89|33699.5|33699.5|33682.27|33682.27|0
1646151960000|2022-03-01 16:26:00|33686.58|33686.58|33686.58|33686.58|33686.58|33686.58|33686.58|33686.58|0
1646151970000|2022-03-01 16:26:10|33682.27|33682.27|33686.58|33686.58|33686.58|33686.58|33682.27|33682.27|0
1646151980000|2022-03-01 16:26:20|33682.27|33682.27|33686.58|33686.58|33686.58|33686.58|33682.27|33682.27|0
1646151990000|2022-03-01 16:26:30|33682.27|33682.27|33677.97|33677.97|33682.27|33682.27|33669.35|33669.35|0
1646152000000|2022-03-01 16:26:40|33669.35|33669.35|33669.35|33669.35|33669.35|33669.35|33669.35|33669.35|0
1646152010000|2022-03-01 16:26:50|33664.02|33664.02|33672.64|33672.64|33672.64|33672.64|33664.02|33664.02|0
1646152020000|2022-03-01 16:27:00|33676.94|33676.94|33676.94|33676.94|33676.94|33676.94|33676.94|33676.94|0
1646152030000|2022-03-01 16:27:10|33681.25|33681.25|33681.25|33681.25|33681.25|33681.25|33681.25|33681.25|0
1646152040000|2022-03-01 16:27:20|33676.94|33676.94|33672.64|33672.64|33676.94|33676.94|33672.64|33672.64|0
1646152050000|2022-03-01 16:27:30|33676.94|33676.94|33672.64|33672.64|33676.94|33676.94|33672.64|33672.64|0
1646152060000|2022-03-01 16:27:40|33676.94|33676.94|33691.64|33691.64|33691.64|33691.64|33676.94|33676.94|0
1646152070000|2022-03-01 16:27:50|33683.03|33683.03|33689.11|33689.11|33693.42|33693.42|33683.03|33683.03|0
1646152080000|2022-03-01 16:28:00|33687.33|33687.33|33678.72|33678.72|33687.33|33687.33|33678.72|33678.72|0
1646152100000|2022-03-01 16:28:20|33674.41|33674.41|33666.55|33666.55|33674.41|33674.41|33666.55|33666.55|0
1646152110000|2022-03-01 16:28:30|33668.33|33668.33|33666.55|33666.55|33668.33|33668.33|33662.25|33662.25|0
1646152120000|2022-03-01 16:28:40|33662.25|33662.25|33666.55|33666.55|33666.55|33666.55|33662.25|33662.25|0
1646152130000|2022-03-01 16:28:50|33662.25|33662.25|33656.16|33656.16|33662.25|33662.25|33656.16|33656.16|0
1646152140000|2022-03-01 16:29:00|33647.55|33647.55|33645.77|33645.77|33656.16|33656.16|33645.77|33645.77|0
1646152150000|2022-03-01 16:29:10|33641.47|33641.47|33647.55|33647.55|33647.55|33647.55|33641.47|33641.47|0
1646152160000|2022-03-01 16:29:20|33651.86|33651.86|33647.55|33647.55|33651.86|33651.86|33647.55|33647.55|0
1646152170000|2022-03-01 16:29:30|33651.86|33651.86|33645.77|33645.77|33658.69|33658.69|33641.47|33641.47|0
1646152180000|2022-03-01 16:29:40|33647.55|33647.55|33633.6|33633.6|33647.55|33647.55|33633.6|33633.6|0
1646152190000|2022-03-01 16:29:50|33631.83|33631.83|33626.77|33626.77|33635.38|33635.38|33624.99|33624.99|0
1646208900000|2022-03-02 08:15:00|33855.35|33855.35|33850.29|33850.29|33858.91|33858.91|33846.74|33846.74|0
1646208910000|2022-03-02 08:15:10|33858.91|33858.91|33829.51|33829.51|33858.91|33858.91|33829.51|33829.51|0
1646208920000|2022-03-02 08:15:20|33827.74|33827.74|33813.04|33813.04|33827.74|33827.74|33813.04|33813.04|0
1646208930000|2022-03-02 08:15:30|33808.73|33808.73|33821.65|33821.65|33821.65|33821.65|33808.73|33808.73|0
1646208940000|2022-03-02 08:15:40|33826.71|33826.71|33844.96|33844.96|33862.19|33862.19|33826.71|33826.71|0
1646208950000|2022-03-02 08:15:50|33839.63|33839.63|33839.63|33839.63|33839.63|33839.63|33839.63|33839.63|0
1646208960000|2022-03-02 08:16:00|33835.32|33835.32|33834.57|33834.57|33851.8|33851.8|33834.57|33834.57|0
1646208970000|2022-03-02 08:16:10|33851.8|33851.8|33847.49|33847.49|33851.8|33851.8|33847.49|33847.49|0
1646208980000|2022-03-02 08:16:20|33851.05|33851.05|33855.35|33855.35|33863.97|33863.97|33851.05|33851.05|0
1646208990000|2022-03-02 08:16:30|33859.66|33859.66|33853.57|33853.57|33859.66|33859.66|33853.57|33853.57|0
1646209000000|2022-03-02 08:16:40|33844.96|33844.96|33836.35|33836.35|33853.57|33853.57|33836.35|33836.35|0
1646209010000|2022-03-02 08:16:50|33832.79|33832.79|33858.63|33858.63|33858.63|33858.63|33832.79|33832.79|0
1646209020000|2022-03-02 08:17:00|33862.19|33862.19|33864.34|33864.34|33864.34|33864.34|33862.19|33862.19|0
1646209030000|2022-03-02 08:17:10|33866.12|33866.12|33880.81|33880.81|33880.81|33880.81|33866.12|33866.12|0
1646209040000|2022-03-02 08:17:20|33874.36|33874.36|33862.19|33862.19|33874.36|33874.36|33862.19|33862.19|0
1646209050000|2022-03-02 08:17:30|33860.41|33860.41|33856.1|33856.1|33860.41|33860.41|33851.8|33851.8|0
1646209060000|2022-03-02 08:17:40|33852.55|33852.55|33812.77|33812.77|33852.55|33852.55|33812.77|33812.77|0
1646209070000|2022-03-02 08:17:50|33821.38|33821.38|33828.22|33828.22|33828.22|33828.22|33821.38|33821.38|0
1646209080000|2022-03-02 08:18:00|33816.05|33816.05|33820.35|33820.35|33820.35|33820.35|33816.05|33816.05|0
1646209090000|2022-03-02 08:18:10|33818.58|33818.58|33837.58|33837.58|33837.58|33837.58|33818.58|33818.58|0
1646209100000|2022-03-02 08:18:20|33846.19|33846.19|33837.58|33837.58|33846.19|33846.19|33837.58|33837.58|0
1646209110000|2022-03-02 08:18:30|33841.89|33841.89|33841.89|33841.89|33841.89|33841.89|33841.89|33841.89|0
1646209130000|2022-03-02 08:18:50|33840.11|33840.11|33805.38|33805.38|33840.11|33840.11|33797.52|33797.52|0
1646209140000|2022-03-02 08:19:00|33801.08|33801.08|33814|33814|33814|33814|33801.08|33801.08|0
1646209150000|2022-03-02 08:19:10|33801.08|33801.08|33814|33814|33814|33814|33796.77|33796.77|0
1646209160000|2022-03-02 08:19:20|33809.69|33809.69|33809.69|33809.69|33809.69|33809.69|33809.69|33809.69|0
1646209170000|2022-03-02 08:19:30|33793.97|33793.97|33756.72|33756.72|33793.97|33793.97|33743.8|33743.8|0
1646209180000|2022-03-02 08:19:40|33765.33|33765.33|33765.33|33765.33|33765.33|33765.33|33765.33|33765.33|0
1646209190000|2022-03-02 08:19:50|33778.25|33778.25|33818.3|33818.3|33820.08|33820.08|33778.25|33778.25|0
1646209200000|2022-03-02 08:20:00|33814|33814|33818.3|33818.3|33822.61|33822.61|33814|33814|0
1646209210000|2022-03-02 08:20:10|33816.53|33816.53|33834.03|33834.03|33834.03|33834.03|33814.75|33814.75|0
1646209220000|2022-03-02 08:20:20|33838.33|33838.33|33838.33|33838.33|33846.95|33846.95|33838.33|33838.33|0
1646209230000|2022-03-02 08:20:30|33825.41|33825.41|33825.41|33825.41|33825.41|33825.41|33825.41|33825.41|0
1646209240000|2022-03-02 08:20:40|33829.72|33829.72|33835.8|33835.8|33835.8|33835.8|33829.72|33829.72|0
1646209250000|2022-03-02 08:20:50|33846.19|33846.19|33854.05|33854.05|33854.05|33854.05|33846.19|33846.19|0
1646209260000|2022-03-02 08:21:00|33849.75|33849.75|33814.27|33814.27|33849.75|33849.75|33814.27|33814.27|0
1646209270000|2022-03-02 08:21:10|33827.19|33827.19|33827.19|33827.19|33827.19|33827.19|33827.19|33827.19|0
1646209280000|2022-03-02 08:21:20|33818.58|33818.58|33825.41|33825.41|33825.41|33825.41|33815.02|33815.02|0
1646209300000|2022-03-02 08:21:40|33823.64|33823.64|33802.1|33802.1|33823.64|33823.64|33802.1|33802.1|0
1646209310000|2022-03-02 08:21:50|33803.88|33803.88|33808.19|33808.19|33812.49|33812.49|33803.88|33803.88|0
1646209320000|2022-03-02 08:22:00|33803.88|33803.88|33805.66|33805.66|33805.66|33805.66|33803.88|33803.88|0
1646209330000|2022-03-02 08:22:10|33799.57|33799.57|33803.88|33803.88|33803.88|33803.88|33799.57|33799.57|0
1646209340000|2022-03-02 08:22:20|33812.49|33812.49|33814.27|33814.27|33814.27|33814.27|33812.49|33812.49|0
1646209350000|2022-03-02 08:22:30|33805.66|33805.66|33824.66|33824.66|33824.66|33824.66|33805.66|33805.66|0
1646209360000|2022-03-02 08:22:40|33828.97|33828.97|33807.43|33807.43|33828.97|33828.97|33807.43|33807.43|0
1646209370000|2022-03-02 08:22:50|33816.05|33816.05|33816.05|33816.05|33824.66|33824.66|33816.05|33816.05|0
1646209380000|2022-03-02 08:23:00|33817.83|33817.83|33826.44|33826.44|33826.44|33826.44|33817.83|33817.83|0
1646209390000|2022-03-02 08:23:10|33828.22|33828.22|33828.22|33828.22|33828.22|33828.22|33828.22|33828.22|0
1646209400000|2022-03-02 08:23:20|33849.75|33849.75|33849.75|33849.75|33849.75|33849.75|33849.75|33849.75|0
1646209410000|2022-03-02 08:23:30|33847.22|33847.22|33835.05|33835.05|33847.22|33847.22|33835.05|33835.05|0
1646209420000|2022-03-02 08:23:40|33839.36|33839.36|33839.36|33839.36|33839.36|33839.36|33839.36|33839.36|0
1646209430000|2022-03-02 08:23:50|33822.13|33822.13|33835.05|33835.05|33835.05|33835.05|33822.13|33822.13|0
1646209440000|2022-03-02 08:24:00|33821.11|33821.11|33821.11|33821.11|33821.11|33821.11|33821.11|33821.11|0
1646209450000|2022-03-02 08:24:10|33834.03|33834.03|33847.97|33847.97|33852.28|33852.28|33834.03|33834.03|0
1646209460000|2022-03-02 08:24:20|33852.28|33852.28|33847.97|33847.97|33856.58|33856.58|33847.97|33847.97|0
1646209470000|2022-03-02 08:24:30|33843.66|33843.66|33839.36|33839.36|33843.66|33843.66|33839.36|33839.36|0
1646209480000|2022-03-02 08:24:40|33842.91|33842.91|33829.99|33829.99|33842.91|33842.91|33829.99|33829.99|0
1646209490000|2022-03-02 08:24:50|33834.3|33834.3|33834.3|33834.3|33834.3|33834.3|33834.3|33834.3|0
1646209500000|2022-03-02 08:25:00|33842.91|33842.91|33826.44|33826.44|33842.91|33842.91|33826.44|33826.44|0
1646209510000|2022-03-02 08:25:10|33809.21|33809.21|33822.13|33822.13|33830.74|33830.74|33809.21|33809.21|0
1646209520000|2022-03-02 08:25:20|33818.58|33818.58|33816.05|33816.05|33820.35|33820.35|33816.05|33816.05|0
1646209530000|2022-03-02 08:25:30|33811.74|33811.74|33817.07|33817.07|33817.07|33817.07|33811.74|33811.74|0
1646209540000|2022-03-02 08:25:40|33808.46|33808.46|33808.46|33808.46|33808.46|33808.46|33808.46|33808.46|0
1646209550000|2022-03-02 08:25:50|33821.38|33821.38|33819.6|33819.6|33821.38|33821.38|33819.6|33819.6|0
1646209560000|2022-03-02 08:26:00|33821.38|33821.38|33808.46|33808.46|33821.38|33821.38|33808.46|33808.46|0
1646209570000|2022-03-02 08:26:10|33817.07|33817.07|33817.07|33817.07|33817.07|33817.07|33817.07|33817.07|0
1646209580000|2022-03-02 08:26:20|33809.21|33809.21|33817.83|33817.83|33817.83|33817.83|33809.21|33809.21|0
1646209590000|2022-03-02 08:26:30|33807.43|33807.43|33803.88|33803.88|33811.74|33811.74|33803.88|33803.88|0
1646209600000|2022-03-02 08:26:40|33807.43|33807.43|33803.13|33803.13|33807.43|33807.43|33803.13|33803.13|0
1646209610000|2022-03-02 08:26:50|33794.52|33794.52|33792.74|33792.74|33797.04|33797.04|33784.13|33784.13|0
1646209620000|2022-03-02 08:27:00|33788.43|33788.43|33790.96|33790.96|33792.74|33792.74|33788.43|33788.43|0
1646209630000|2022-03-02 08:27:10|33782.35|33782.35|33752.95|33752.95|33782.35|33782.35|33752.95|33752.95|0
1646209640000|2022-03-02 08:27:20|33757.26|33757.26|33751.93|33751.93|33757.26|33757.26|33751.93|33751.93|0
1646209650000|2022-03-02 08:27:30|33756.24|33756.24|33747.62|33747.62|33756.24|33756.24|33747.62|33747.62|0
1646209670000|2022-03-02 08:27:50|33744.07|33744.07|33745.85|33745.85|33748.38|33748.38|33744.07|33744.07|0
1646209680000|2022-03-02 08:28:00|33741.54|33741.54|33732.93|33732.93|33741.54|33741.54|33732.93|33732.93|0
1646209690000|2022-03-02 08:28:10|33728.62|33728.62|33728.62|33728.62|33737.23|33737.23|33728.62|33728.62|0
1646209700000|2022-03-02 08:28:20|33724.31|33724.31|33722.54|33722.54|33727.87|33727.87|33722.54|33722.54|0
1646209710000|2022-03-02 08:28:30|33718.23|33718.23|33739.01|33739.01|33739.01|33739.01|33718.23|33718.23|0
1646209720000|2022-03-02 08:28:40|33747.62|33747.62|33747.62|33747.62|33747.62|33747.62|33747.62|33747.62|0
1646209730000|2022-03-02 08:28:50|33743.32|33743.32|33743.32|33743.32|33743.32|33743.32|33743.32|33743.32|0
1646209750000|2022-03-02 08:29:10|33737.99|33737.99|33737.99|33737.99|33737.99|33737.99|33736.21|33736.21|0
1646209760000|2022-03-02 08:29:20|33720.76|33720.76|33725.07|33725.07|33725.07|33725.07|33716.45|33716.45|0
1646209770000|2022-03-02 08:29:30|33726.84|33726.84|33726.84|33726.84|33726.84|33726.84|33726.84|33726.84|0
1646209780000|2022-03-02 08:29:40|33718.23|33718.23|33718.23|33718.23|33718.23|33718.23|33718.23|33718.23|0
1646209800000|2022-03-02 08:30:00|33705.31|33705.31|33712.15|33712.15|33712.15|33712.15|33703.53|33703.53|0
1646209810000|2022-03-02 08:30:10|33707.84|33707.84|33707.84|33707.84|33707.84|33707.84|33707.84|33707.84|0
1646209830000|2022-03-02 08:30:30|33716.45|33716.45|33710.37|33710.37|33718.98|33718.98|33710.37|33710.37|0
1646209840000|2022-03-02 08:30:40|33708.59|33708.59|33708.59|33708.59|33708.59|33708.59|33708.59|33708.59|0
1646209860000|2022-03-02 08:31:00|33717.2|33717.2|33723.29|33723.29|33723.29|33723.29|33717.2|33717.2|0
1646209870000|2022-03-02 08:31:10|33714.68|33714.68|33727.6|33727.6|33727.6|33727.6|33714.68|33714.68|0
1646209890000|2022-03-02 08:31:30|33736.21|33736.21|33753.43|33753.43|33753.43|33753.43|33736.21|33736.21|0
1646209900000|2022-03-02 08:31:40|33744.82|33744.82|33742.29|33742.29|33744.82|33744.82|33740.51|33740.51|0
1646209910000|2022-03-02 08:31:50|33733.68|33733.68|33738.74|33738.74|33738.74|33738.74|33730.12|33730.12|0
1646209920000|2022-03-02 08:32:00|33734.43|33734.43|33740.51|33740.51|33740.51|33740.51|33734.43|33734.43|0
1646209930000|2022-03-02 08:32:10|33727.6|33727.6|33736.21|33736.21|33736.21|33736.21|33727.6|33727.6|0
1646209950000|2022-03-02 08:32:30|33740.51|33740.51|33740.51|33740.51|33740.51|33740.51|33740.51|33740.51|0
1646209960000|2022-03-02 08:32:40|33736.21|33736.21|33728.35|33728.35|33736.21|33736.21|33728.35|33728.35|0
1646209970000|2022-03-02 08:32:50|33741.27|33741.27|33728.35|33728.35|33741.27|33741.27|33728.35|33728.35|0
1646209980000|2022-03-02 08:33:00|33724.04|33724.04|33728.35|33728.35|33728.35|33728.35|33724.04|33724.04|0
1646209990000|2022-03-02 08:33:10|33724.04|33724.04|33719.73|33719.73|33724.04|33724.04|33719.73|33719.73|0
1646210000000|2022-03-02 08:33:20|33724.04|33724.04|33722.26|33722.26|33730.88|33730.88|33722.26|33722.26|0
1646210010000|2022-03-02 08:33:30|33713.65|33713.65|33697.18|33697.18|33713.65|33713.65|33696.42|33696.42|0
1646210020000|2022-03-02 08:33:40|33692.87|33692.87|33679.95|33679.95|33692.87|33692.87|33679.95|33679.95|0
1646210030000|2022-03-02 08:33:50|33671.34|33671.34|33675.64|33675.64|33675.64|33675.64|33671.34|33671.34|0
1646210040000|2022-03-02 08:34:00|33672.84|33672.84|33672.84|33672.84|33672.84|33672.84|33672.84|33672.84|0
1646210050000|2022-03-02 08:34:10|33668.54|33668.54|33668.54|33668.54|33668.54|33668.54|33668.54|33668.54|0
1646210060000|2022-03-02 08:34:20|33666.76|33666.76|33658.15|33658.15|33666.76|33666.76|33658.15|33658.15|0
1646210070000|2022-03-02 08:34:30|33666.76|33666.76|33664.98|33664.98|33666.76|33666.76|33664.98|33664.98|0
1646210080000|2022-03-02 08:34:40|33656.37|33656.37|33647.76|33647.76|33656.37|33656.37|33647.76|33647.76|0
1646210090000|2022-03-02 08:34:50|33652.06|33652.06|33648.51|33648.51|33652.06|33652.06|33648.51|33648.51|0
1646210100000|2022-03-02 08:35:00|33652.81|33652.81|33652.81|33652.81|33652.81|33652.81|33652.81|33652.81|0
1646210110000|2022-03-02 08:35:10|33661.43|33661.43|33669.29|33669.29|33669.29|33669.29|33661.43|33661.43|0
1646210120000|2022-03-02 08:35:20|33674.62|33674.62|33700.46|33700.46|33700.46|33700.46|33674.62|33674.62|0
1646210130000|2022-03-02 08:35:30|33687.54|33687.54|33696.15|33696.15|33700.46|33700.46|33687.54|33687.54|0
1646210140000|2022-03-02 08:35:40|33700.46|33700.46|33700.46|33700.46|33700.46|33700.46|33700.46|33700.46|0
1646210150000|2022-03-02 08:35:50|33704.01|33704.01|33704.01|33704.01|33704.01|33704.01|33704.01|33704.01|0
1646210160000|2022-03-02 08:36:00|33705.79|33705.79|33705.79|33705.79|33705.79|33705.79|33705.79|33705.79|0
1646210170000|2022-03-02 08:36:10|33710.1|33710.1|33688.56|33688.56|33710.1|33710.1|33688.56|33688.56|0
1646210180000|2022-03-02 08:36:20|33686.79|33686.79|33686.79|33686.79|33686.79|33686.79|33686.79|33686.79|0
1646210190000|2022-03-02 08:36:30|33708.32|33708.32|33708.32|33708.32|33708.32|33708.32|33708.32|33708.32|0
1646210200000|2022-03-02 08:36:40|33704.01|33704.01|33704.01|33704.01|33704.01|33704.01|33704.01|33704.01|0
1646210210000|2022-03-02 08:36:50|33699.71|33699.71|33708.32|33708.32|33708.32|33708.32|33699.71|33699.71|0
1646210220000|2022-03-02 08:37:00|33691.09|33691.09|33691.09|33691.09|33691.09|33691.09|33691.09|33691.09|0
1646210240000|2022-03-02 08:37:20|33687.54|33687.54|33687.54|33687.54|33687.54|33687.54|33687.54|33687.54|0
1646210250000|2022-03-02 08:37:30|33678.93|33678.93|33678.93|33678.93|33678.93|33678.93|33678.93|33678.93|0
1646210260000|2022-03-02 08:37:40|33674.62|33674.62|33678.93|33678.93|33678.93|33678.93|33674.62|33674.62|0
1646210270000|2022-03-02 08:37:50|33670.31|33670.31|33670.31|33670.31|33670.31|33670.31|33657.39|33657.39|0
1646210280000|2022-03-02 08:38:00|33687.54|33687.54|33697.93|33697.93|33697.93|33697.93|33687.54|33687.54|0
1646210290000|2022-03-02 08:38:10|33702.24|33702.24|33719.46|33719.46|33719.46|33719.46|33702.24|33702.24|0
1646210300000|2022-03-02 08:38:20|33728.07|33728.07|33718.71|33718.71|33728.07|33728.07|33715.15|33715.15|0
1646210310000|2022-03-02 08:38:30|33714.4|33714.4|33710.1|33710.1|33714.4|33714.4|33710.1|33710.1|0
1646210320000|2022-03-02 08:38:40|33708.32|33708.32|33702.24|33702.24|33708.32|33708.32|33702.24|33702.24|0
1646210330000|2022-03-02 08:38:50|33693.62|33693.62|33685.01|33685.01|33693.62|33693.62|33685.01|33685.01|0
1646210340000|2022-03-02 08:39:00|33686.79|33686.79|33686.79|33686.79|33686.79|33686.79|33686.79|33686.79|0
1646210350000|2022-03-02 08:39:10|33685.01|33685.01|33686.79|33686.79|33686.79|33686.79|33685.01|33685.01|0
1646210360000|2022-03-02 08:39:20|33695.4|33695.4|33699.71|33699.71|33699.71|33699.71|33695.4|33695.4|0
1646210370000|2022-03-02 08:39:30|33691.09|33691.09|33691.09|33691.09|33691.09|33691.09|33691.09|33691.09|0
1646210380000|2022-03-02 08:39:40|33695.4|33695.4|33695.4|33695.4|33695.4|33695.4|33695.4|33695.4|0
1646210390000|2022-03-02 08:39:50|33691.09|33691.09|33699.71|33699.71|33699.71|33699.71|33691.09|33691.09|0
1646210400000|2022-03-02 08:40:00|33705.04|33705.04|33700.73|33700.73|33705.04|33705.04|33700.73|33700.73|0
1646210410000|2022-03-02 08:40:10|33712.9|33712.9|33712.9|33712.9|33712.9|33712.9|33712.9|33712.9|0
1646210440000|2022-03-02 08:40:40|33717.2|33717.2|33716.45|33716.45|33720.76|33720.76|33716.45|33716.45|0
1646210470000|2022-03-02 08:41:10|33712.15|33712.15|33710.37|33710.37|33712.15|33712.15|33710.37|33710.37|0
1646210510000|2022-03-02 08:41:50|33714.68|33714.68|33739.76|33739.76|33741.54|33741.54|33714.68|33714.68|0
1646210530000|2022-03-02 08:42:10|33744.07|33744.07|33740.51|33740.51|33744.07|33744.07|33740.51|33740.51|0
1646210540000|2022-03-02 08:42:20|33727.6|33727.6|33706.06|33706.06|33727.6|33727.6|33706.06|33706.06|0
1646210550000|2022-03-02 08:42:30|33714.68|33714.68|33714.68|33714.68|33714.68|33714.68|33714.68|33714.68|0
1646210570000|2022-03-02 08:42:50|33698.95|33698.95|33698.95|33698.95|33698.95|33698.95|33698.95|33698.95|0
1646210580000|2022-03-02 08:43:00|33703.26|33703.26|33703.26|33703.26|33703.26|33703.26|33703.26|33703.26|0
1646210590000|2022-03-02 08:43:10|33708.59|33708.59|33717.2|33717.2|33717.2|33717.2|33708.59|33708.59|0
1646210600000|2022-03-02 08:43:20|33708.59|33708.59|33721.51|33721.51|33721.51|33721.51|33708.59|33708.59|0
1646210610000|2022-03-02 08:43:30|33717.2|33717.2|33698.95|33698.95|33717.2|33717.2|33698.95|33698.95|0
1646210620000|2022-03-02 08:43:40|33697.18|33697.18|33697.18|33697.18|33697.18|33697.18|33697.18|33697.18|0
1646210630000|2022-03-02 08:43:50|33695.4|33695.4|33695.4|33695.4|33695.4|33695.4|33695.4|33695.4|0
1646210670000|2022-03-02 08:44:30|33686.79|33686.79|33682.48|33682.48|33686.79|33686.79|33682.48|33682.48|0
1646210700000|2022-03-02 08:45:00|33699.71|33699.71|33707.57|33707.57|33707.57|33707.57|33699.71|33699.71|0
1646210720000|2022-03-02 08:45:20|33724.79|33724.79|33719.46|33719.46|33724.79|33724.79|33719.46|33719.46|0
1646210730000|2022-03-02 08:45:30|33715.15|33715.15|33715.15|33715.15|33715.15|33715.15|33715.15|33715.15|0
1646210740000|2022-03-02 08:45:40|33710.85|33710.85|33719.46|33719.46|33719.46|33719.46|33710.85|33710.85|0
1646210750000|2022-03-02 08:45:50|33732.38|33732.38|33732.38|33732.38|33732.38|33732.38|33732.38|33732.38|0
1646210760000|2022-03-02 08:46:00|33728.07|33728.07|33723.77|33723.77|33728.07|33728.07|33723.77|33723.77|0
1646210770000|2022-03-02 08:46:10|33718.44|33718.44|33721.99|33721.99|33721.99|33721.99|33718.44|33718.44|0
1646210780000|2022-03-02 08:46:20|33730.6|33730.6|33717.68|33717.68|33734.91|33734.91|33717.68|33717.68|0
1646210790000|2022-03-02 08:46:30|33712.35|33712.35|33712.35|33712.35|33712.35|33712.35|33712.35|33712.35|0
1646210800000|2022-03-02 08:46:40|33716.66|33716.66|33716.66|33716.66|33716.66|33716.66|33716.66|33716.66|0
1646210810000|2022-03-02 08:46:50|33720.21|33720.21|33741.75|33741.75|33746.05|33746.05|33720.21|33720.21|0
1646210870000|2022-03-02 08:47:50|33737.44|33737.44|33737.44|33737.44|33737.44|33737.44|33737.44|33737.44|0
1646210880000|2022-03-02 08:48:00|33750.36|33750.36|33750.36|33750.36|33750.36|33750.36|33750.36|33750.36|0
1646210890000|2022-03-02 08:48:10|33753.91|33753.91|33755.69|33755.69|33755.69|33755.69|33753.91|33753.91|0
1646210900000|2022-03-02 08:48:20|33753.91|33753.91|33753.91|33753.91|33753.91|33753.91|33753.91|33753.91|0
1646210920000|2022-03-02 08:48:40|33755.69|33755.69|33729.85|33729.85|33755.69|33755.69|33729.85|33729.85|0
1646210940000|2022-03-02 08:49:00|33738.46|33738.46|33730.6|33730.6|33738.46|33738.46|33730.6|33730.6|0
1646210960000|2022-03-02 08:49:20|33741.75|33741.75|33741.75|33741.75|33741.75|33741.75|33741.75|33741.75|0
1646210970000|2022-03-02 08:49:30|33747.83|33747.83|33766.83|33766.83|33766.83|33766.83|33747.83|33747.83|0
1646210980000|2022-03-02 08:49:40|33779.75|33779.75|33775.45|33775.45|33779.75|33779.75|33775.45|33775.45|0
1646211000000|2022-03-02 08:50:00|33771.14|33771.14|33771.14|33771.14|33771.14|33771.14|33771.14|33771.14|0
1646211020000|2022-03-02 08:50:20|33762.53|33762.53|33762.53|33762.53|33762.53|33762.53|33762.53|33762.53|0
1646211030000|2022-03-02 08:50:30|33766.83|33766.83|33766.83|33766.83|33766.83|33766.83|33766.83|33766.83|0
1646211040000|2022-03-02 08:50:40|33779.75|33779.75|33791.92|33791.92|33791.92|33791.92|33779.75|33779.75|0
1646211050000|2022-03-02 08:50:50|33783.31|33783.31|33789.39|33789.39|33789.39|33789.39|33783.31|33783.31|0
1646211080000|2022-03-02 08:51:20|33785.08|33785.08|33786.86|33786.86|33786.86|33786.86|33785.08|33785.08|0
1646211090000|2022-03-02 08:51:30|33795.47|33795.47|33795.47|33795.47|33795.47|33795.47|33795.47|33795.47|0
1646211100000|2022-03-02 08:51:40|33786.86|33786.86|33786.86|33786.86|33786.86|33786.86|33786.86|33786.86|0
1646211110000|2022-03-02 08:51:50|33781.53|33781.53|33768.61|33768.61|33781.53|33781.53|33764.3|33764.3|0
1646211120000|2022-03-02 08:52:00|33777.22|33777.22|33782.55|33782.55|33782.55|33782.55|33777.22|33777.22|0
1646211140000|2022-03-02 08:52:20|33786.86|33786.86|33778.25|33778.25|33786.86|33786.86|33778.25|33778.25|0
1646211150000|2022-03-02 08:52:30|33795.47|33795.47|33786.86|33786.86|33795.47|33795.47|33786.86|33786.86|0
1646211180000|2022-03-02 08:53:00|33778.25|33778.25|33778.25|33778.25|33778.25|33778.25|33778.25|33778.25|0
1646211190000|2022-03-02 08:53:10|33774.69|33774.69|33774.69|33774.69|33774.69|33774.69|33774.69|33774.69|0
1646211200000|2022-03-02 08:53:20|33772.92|33772.92|33738.46|33738.46|33772.92|33772.92|33738.46|33738.46|0
1646211210000|2022-03-02 08:53:30|33734.91|33734.91|33739.22|33739.22|33743.52|33743.52|33730.6|33730.6|0
1646211240000|2022-03-02 08:54:00|33742.77|33742.77|33742.77|33742.77|33742.77|33742.77|33742.77|33742.77|0
1646211250000|2022-03-02 08:54:10|33751.38|33751.38|33753.16|33753.16|33753.16|33753.16|33751.38|33751.38|0
1646211260000|2022-03-02 08:54:20|33757.47|33757.47|33757.47|33757.47|33757.47|33757.47|33757.47|33757.47|0
1646211270000|2022-03-02 08:54:30|33770.39|33770.39|33766.08|33766.08|33770.39|33770.39|33766.08|33766.08|0
1646211290000|2022-03-02 08:54:50|33761.77|33761.77|33761.77|33761.77|33761.77|33761.77|33761.77|33761.77|0
1646211300000|2022-03-02 08:55:00|33753.16|33753.16|33753.16|33753.16|33753.16|33753.16|33753.16|33753.16|0
1646211310000|2022-03-02 08:55:10|33766.08|33766.08|33766.08|33766.08|33766.08|33766.08|33766.08|33766.08|0
1646211330000|2022-03-02 08:55:30|33774.69|33774.69|33774.69|33774.69|33774.69|33774.69|33774.69|33774.69|0
1646211370000|2022-03-02 08:56:10|33772.92|33772.92|33757.19|33757.19|33772.92|33772.92|33757.19|33757.19|0
1646211380000|2022-03-02 08:56:20|33751.86|33751.86|33754.39|33754.39|33757.95|33757.95|33750.09|33750.09|0
1646211390000|2022-03-02 08:56:30|33752.61|33752.61|33752.61|33752.61|33752.61|33752.61|33752.61|33752.61|0
1646211420000|2022-03-02 08:57:00|33739.7|33739.7|33731.08|33731.08|33739.7|33739.7|33731.08|33731.08|0
1646211430000|2022-03-02 08:57:10|33726.78|33726.78|33726.78|33726.78|33726.78|33726.78|33726.78|33726.78|0
1646211440000|2022-03-02 08:57:20|33728.55|33728.55|33728.55|33728.55|33728.55|33728.55|33728.55|33728.55|0
1646211450000|2022-03-02 08:57:30|33737.17|33737.17|33737.17|33737.17|33737.17|33737.17|33737.17|33737.17|0
1646211470000|2022-03-02 08:57:50|33719.94|33719.94|33719.94|33719.94|33719.94|33719.94|33719.94|33719.94|0
1646211500000|2022-03-02 08:58:20|33702.71|33702.71|33694.1|33694.1|33702.71|33702.71|33694.1|33694.1|0
1646211520000|2022-03-02 08:58:40|33697.66|33697.66|33682.96|33682.96|33697.66|33697.66|33682.96|33682.96|0
1646211530000|2022-03-02 08:58:50|33681.18|33681.18|33702.71|33702.71|33715.63|33715.63|33681.18|33681.18|0
1646211540000|2022-03-02 08:59:00|33706.27|33706.27|33710.58|33710.58|33714.88|33714.88|33706.27|33706.27|0
1646211550000|2022-03-02 08:59:10|33706.27|33706.27|33706.27|33706.27|33706.27|33706.27|33706.27|33706.27|0
1646211570000|2022-03-02 08:59:30|33697.66|33697.66|33697.66|33697.66|33697.66|33697.66|33697.66|33697.66|0
1646211580000|2022-03-02 08:59:40|33706.27|33706.27|33697.66|33697.66|33706.27|33706.27|33697.66|33697.66|0
1646211590000|2022-03-02 08:59:50|33689.04|33689.04|33703.74|33703.74|33703.74|33703.74|33689.04|33689.04|0
1646211600000|2022-03-02 09:00:00|33705.52|33705.52|33705.52|33705.52|33705.52|33705.52|33705.52|33705.52|0
1646211610000|2022-03-02 09:00:10|33707.29|33707.29|33723.77|33723.77|33723.77|33723.77|33707.29|33707.29|0
1646211620000|2022-03-02 09:00:20|33715.15|33715.15|33715.15|33715.15|33715.15|33715.15|33715.15|33715.15|0
1646211630000|2022-03-02 09:00:30|33706.54|33706.54|33704.76|33704.76|33706.54|33706.54|33704.76|33704.76|0
1646211640000|2022-03-02 09:00:40|33696.15|33696.15|33696.15|33696.15|33696.15|33696.15|33696.15|33696.15|0
1646211650000|2022-03-02 09:00:50|33704.76|33704.76|33704.76|33704.76|33704.76|33704.76|33704.76|33704.76|0
1646211660000|2022-03-02 09:01:00|33696.9|33696.9|33696.9|33696.9|33696.9|33696.9|33696.9|33696.9|0
1646211670000|2022-03-02 09:01:10|33692.6|33692.6|33692.6|33692.6|33692.6|33692.6|33692.6|33692.6|0
1646211680000|2022-03-02 09:01:20|33687.27|33687.27|33690.82|33690.82|33690.82|33690.82|33687.27|33687.27|0
1646211700000|2022-03-02 09:01:40|33695.13|33695.13|33695.13|33695.13|33695.13|33695.13|33695.13|33695.13|0
1646211710000|2022-03-02 09:01:50|33690.82|33690.82|33690.82|33690.82|33690.82|33690.82|33690.82|33690.82|0
1646211740000|2022-03-02 09:02:20|33699.43|33699.43|33702.99|33702.99|33702.99|33702.99|33699.43|33699.43|0
1646211760000|2022-03-02 09:02:40|33707.29|33707.29|33711.6|33711.6|33711.6|33711.6|33707.29|33707.29|0
1646211770000|2022-03-02 09:02:50|33698.68|33698.68|33698.68|33698.68|33698.68|33698.68|33698.68|33698.68|0
1646211790000|2022-03-02 09:03:10|33720.21|33720.21|33737.44|33737.44|33737.44|33737.44|33720.21|33720.21|0
1646211820000|2022-03-02 09:03:40|33728.83|33728.83|33728.83|33728.83|33728.83|33728.83|33728.83|33728.83|0
1646211850000|2022-03-02 09:04:10|33746.05|33746.05|33777.22|33777.22|33777.22|33777.22|33746.05|33746.05|0
1646211860000|2022-03-02 09:04:20|33768.61|33768.61|33768.61|33768.61|33768.61|33768.61|33768.61|33768.61|0
1646211870000|2022-03-02 09:04:30|33766.83|33766.83|33766.83|33766.83|33766.83|33766.83|33766.83|33766.83|0
1646211880000|2022-03-02 09:04:40|33749.61|33749.61|33749.61|33749.61|33749.61|33749.61|33749.61|33749.61|0
1646211890000|2022-03-02 09:04:50|33753.91|33753.91|33753.91|33753.91|33753.91|33753.91|33753.91|33753.91|0
1646211910000|2022-03-02 09:05:10|33750.36|33750.36|33754.67|33754.67|33754.67|33754.67|33750.36|33750.36|0
1646211920000|2022-03-02 09:05:20|33756.44|33756.44|33765.06|33765.06|33765.06|33765.06|33756.44|33756.44|0
1646211930000|2022-03-02 09:05:30|33752.14|33752.14|33752.14|33752.14|33752.14|33752.14|33752.14|33752.14|0
1646211940000|2022-03-02 09:05:40|33743.52|33743.52|33743.52|33743.52|33743.52|33743.52|33743.52|33743.52|0
1646211950000|2022-03-02 09:05:50|33741.75|33741.75|33741.75|33741.75|33741.75|33741.75|33741.75|33741.75|0
1646211960000|2022-03-02 09:06:00|33743.52|33743.52|33745.3|33745.3|33745.3|33745.3|33743.52|33743.52|0
1646211970000|2022-03-02 09:06:10|33749.61|33749.61|33762.53|33762.53|33762.53|33762.53|33749.61|33749.61|0
1646211990000|2022-03-02 09:06:30|33753.91|33753.91|33753.91|33753.91|33753.91|33753.91|33753.91|33753.91|0
1646212000000|2022-03-02 09:06:40|33755.69|33755.69|33755.69|33755.69|33755.69|33755.69|33755.69|33755.69|0
1646212010000|2022-03-02 09:06:50|33747.08|33747.08|33736.69|33736.69|33747.08|33747.08|33736.69|33736.69|0
1646212030000|2022-03-02 09:07:10|33733.13|33733.13|33728.83|33728.83|33733.13|33733.13|33728.83|33728.83|0
1646212050000|2022-03-02 09:07:30|33737.44|33737.44|33739.22|33739.22|33739.22|33739.22|33737.44|33737.44|0
1646212060000|2022-03-02 09:07:40|33743.52|33743.52|33745.3|33745.3|33745.3|33745.3|33743.52|33743.52|0
1646212070000|2022-03-02 09:07:50|33736.69|33736.69|33737.44|33737.44|33737.44|33737.44|33733.13|33733.13|0
1646212080000|2022-03-02 09:08:00|33746.05|33746.05|33746.05|33746.05|33746.05|33746.05|33746.05|33746.05|0
1646212090000|2022-03-02 09:08:10|33741.75|33741.75|33741.75|33741.75|33741.75|33741.75|33741.75|33741.75|0
1646212100000|2022-03-02 09:08:20|33737.44|33737.44|33746.05|33746.05|33746.05|33746.05|33737.44|33737.44|0
1646212110000|2022-03-02 09:08:30|33737.44|33737.44|33737.44|33737.44|33737.44|33737.44|33737.44|33737.44|0
1646212160000|2022-03-02 09:09:20|33746.05|33746.05|33746.05|33746.05|33746.05|33746.05|33746.05|33746.05|0
1646212170000|2022-03-02 09:09:30|33741.75|33741.75|33741.75|33741.75|33741.75|33741.75|33741.75|33741.75|0
1646212180000|2022-03-02 09:09:40|33750.36|33750.36|33747.08|33747.08|33760|33760|33747.08|33747.08|0
1646212190000|2022-03-02 09:09:50|33745.3|33745.3|33745.3|33745.3|33745.3|33745.3|33745.3|33745.3|0
1646212200000|2022-03-02 09:10:00|33740.99|33740.99|33740.99|33740.99|33740.99|33740.99|33740.99|33740.99|0
1646212220000|2022-03-02 09:10:20|33745.3|33745.3|33745.3|33745.3|33745.3|33745.3|33745.3|33745.3|0
1646212250000|2022-03-02 09:10:50|33749.61|33749.61|33761.77|33761.77|33761.77|33761.77|33749.61|33749.61|0
1646212270000|2022-03-02 09:11:10|33766.08|33766.08|33770.39|33770.39|33770.39|33770.39|33761.77|33761.77|0
1646212280000|2022-03-02 09:11:20|33766.08|33766.08|33766.08|33766.08|33766.08|33766.08|33766.08|33766.08|0
1646212290000|2022-03-02 09:11:30|33770.39|33770.39|33770.39|33770.39|33770.39|33770.39|33770.39|33770.39|0
1646212300000|2022-03-02 09:11:40|33774.69|33774.69|33803.33|33803.33|33803.33|33803.33|33774.69|33774.69|0
1646212310000|2022-03-02 09:11:50|33799.03|33799.03|33797.25|33797.25|33799.03|33799.03|33788.64|33788.64|0
1646212320000|2022-03-02 09:12:00|33788.64|33788.64|33786.86|33786.86|33788.64|33788.64|33786.86|33786.86|0
1646212330000|2022-03-02 09:12:10|33769.63|33769.63|33769.63|33769.63|33769.63|33769.63|33769.63|33769.63|0
1646212350000|2022-03-02 09:12:30|33795.47|33795.47|33802.58|33802.58|33802.58|33802.58|33778.25|33778.25|0
1646212360000|2022-03-02 09:12:40|33798.28|33798.28|33802.58|33802.58|33802.58|33802.58|33798.28|33798.28|0
1646212380000|2022-03-02 09:13:00|33798.28|33798.28|33800.05|33800.05|33800.05|33800.05|33798.28|33798.28|0
1646212420000|2022-03-02 09:13:40|33808.67|33808.67|33822.61|33822.61|33822.61|33822.61|33808.67|33808.67|0
1646212430000|2022-03-02 09:13:50|33824.39|33824.39|33824.39|33824.39|33824.39|33824.39|33824.39|33824.39|0
1646212440000|2022-03-02 09:14:00|33820.83|33820.83|33808.67|33808.67|33820.83|33820.83|33808.67|33808.67|0
1646212450000|2022-03-02 09:14:10|33791.44|33791.44|33791.44|33791.44|33791.44|33791.44|33791.44|33791.44|0
1646212460000|2022-03-02 09:14:20|33787.89|33787.89|33789.66|33789.66|33789.66|33789.66|33787.89|33787.89|0
1646212470000|2022-03-02 09:14:30|33786.11|33786.11|33794.72|33794.72|33794.72|33794.72|33786.11|33786.11|0
1646212480000|2022-03-02 09:14:40|33796.5|33796.5|33796.5|33796.5|33796.5|33796.5|33796.5|33796.5|0
1646212500000|2022-03-02 09:15:00|33822.34|33822.34|33822.34|33822.34|33826.64|33826.64|33822.34|33822.34|0
1646212510000|2022-03-02 09:15:10|33818.03|33818.03|33818.03|33818.03|33818.03|33818.03|33818.03|33818.03|0
1646212520000|2022-03-02 09:15:20|33821.59|33821.59|33821.59|33821.59|33821.59|33821.59|33821.59|33821.59|0
1646212530000|2022-03-02 09:15:30|33817.28|33817.28|33812.97|33812.97|33817.28|33817.28|33812.97|33812.97|0
1646212540000|2022-03-02 09:15:40|33817.28|33817.28|33812.97|33812.97|33817.28|33817.28|33812.97|33812.97|0
1646212550000|2022-03-02 09:15:50|33807.64|33807.64|33807.64|33807.64|33807.64|33807.64|33807.64|33807.64|0
1646212570000|2022-03-02 09:16:10|33816.25|33816.25|33830.2|33830.2|33833.48|33833.48|33816.25|33816.25|0
1646212580000|2022-03-02 09:16:20|33825.89|33825.89|33825.89|33825.89|33825.89|33825.89|33825.89|33825.89|0
1646212610000|2022-03-02 09:16:50|33824.11|33824.11|33824.11|33824.11|33824.11|33824.11|33824.11|33824.11|0
1646212620000|2022-03-02 09:17:00|33806.89|33806.89|33819.06|33819.06|33819.06|33819.06|33806.89|33806.89|0
1646212630000|2022-03-02 09:17:10|33810.44|33810.44|33810.44|33810.44|33810.44|33810.44|33810.44|33810.44|0
1646212660000|2022-03-02 09:17:40|33801.83|33801.83|33801.83|33801.83|33801.83|33801.83|33801.83|33801.83|0
1646212670000|2022-03-02 09:17:50|33797.52|33797.52|33797.52|33797.52|33797.52|33797.52|33797.52|33797.52|0
1646212680000|2022-03-02 09:18:00|33806.14|33806.14|33806.14|33806.14|33806.14|33806.14|33806.14|33806.14|0
1646212710000|2022-03-02 09:18:30|33802.58|33802.58|33802.58|33802.58|33802.58|33802.58|33802.58|33802.58|0
1646212730000|2022-03-02 09:18:50|33789.66|33789.66|33789.66|33789.66|33789.66|33789.66|33789.66|33789.66|0
1646212740000|2022-03-02 09:19:00|33787.89|33787.89|33789.66|33789.66|33789.66|33789.66|33787.89|33787.89|0
1646212750000|2022-03-02 09:19:10|33793.97|33793.97|33793.97|33793.97|33793.97|33793.97|33793.97|33793.97|0
1646212770000|2022-03-02 09:19:30|33797.52|33797.52|33807.91|33807.91|33807.91|33807.91|33797.52|33797.52|0
1646212790000|2022-03-02 09:19:50|33799.3|33799.3|33799.3|33799.3|33799.3|33799.3|33799.3|33799.3|0
1646212800000|2022-03-02 09:20:00|33797.52|33797.52|33797.52|33797.52|33797.52|33797.52|33797.52|33797.52|0
1646212810000|2022-03-02 09:20:10|33806.14|33806.14|33804.36|33804.36|33806.14|33806.14|33804.36|33804.36|0
1646212820000|2022-03-02 09:20:20|33795.75|33795.75|33795.75|33795.75|33795.75|33795.75|33795.75|33795.75|0
1646212840000|2022-03-02 09:20:40|33793.97|33793.97|33793.97|33793.97|33793.97|33793.97|33793.97|33793.97|0
1646212880000|2022-03-02 09:21:20|33806.89|33806.89|33806.89|33806.89|33806.89|33806.89|33806.89|33806.89|0
1646212890000|2022-03-02 09:21:30|33798.28|33798.28|33798.28|33798.28|33798.28|33798.28|33798.28|33798.28|0
1646212900000|2022-03-02 09:21:40|33794.72|33794.72|33788.64|33788.64|33794.72|33794.72|33788.64|33788.64|0
1646212920000|2022-03-02 09:22:00|33797.25|33797.25|33797.25|33797.25|33797.25|33797.25|33797.25|33797.25|0
1646212930000|2022-03-02 09:22:10|33805.86|33805.86|33800.81|33800.81|33805.86|33805.86|33797.25|33797.25|0
1646212940000|2022-03-02 09:22:20|33802.58|33802.58|33802.58|33802.58|33802.58|33802.58|33802.58|33802.58|0
1646212960000|2022-03-02 09:22:40|33811.2|33811.2|33806.89|33806.89|33811.2|33811.2|33806.89|33806.89|0
1646212970000|2022-03-02 09:22:50|33808.67|33808.67|33808.67|33808.67|33808.67|33808.67|33808.67|33808.67|0
1646212990000|2022-03-02 09:23:10|33811.2|33811.2|33803.33|33803.33|33811.2|33811.2|33799.03|33799.03|0
1646213000000|2022-03-02 09:23:20|33799.03|33799.03|33804.36|33804.36|33804.36|33804.36|33799.03|33799.03|0
1646213040000|2022-03-02 09:24:00|33800.05|33800.05|33800.05|33800.05|33800.05|33800.05|33800.05|33800.05|0
1646213060000|2022-03-02 09:24:20|33786.11|33786.11|33781.8|33781.8|33786.11|33786.11|33781.8|33781.8|0
1646213070000|2022-03-02 09:24:30|33778.25|33778.25|33778.25|33778.25|33778.25|33778.25|33778.25|33778.25|0
1646213080000|2022-03-02 09:24:40|33776.47|33776.47|33778.25|33778.25|33778.25|33778.25|33776.47|33776.47|0
1646213090000|2022-03-02 09:24:50|33782.55|33782.55|33782.55|33782.55|33782.55|33782.55|33782.55|33782.55|0
1646213100000|2022-03-02 09:25:00|33784.33|33784.33|33784.33|33784.33|33784.33|33784.33|33784.33|33784.33|0
1646213110000|2022-03-02 09:25:10|33797.25|33797.25|33799.03|33799.03|33799.03|33799.03|33797.25|33797.25|0
1646213120000|2022-03-02 09:25:20|33790.41|33790.41|33790.41|33790.41|33790.41|33790.41|33790.41|33790.41|0
1646213140000|2022-03-02 09:25:40|33803.33|33803.33|33811.95|33811.95|33811.95|33811.95|33803.33|33803.33|0
1646213150000|2022-03-02 09:25:50|33813.72|33813.72|33801.56|33801.56|33813.72|33813.72|33801.56|33801.56|0
1646213160000|2022-03-02 09:26:00|33805.86|33805.86|33805.86|33805.86|33805.86|33805.86|33805.86|33805.86|0
1646213190000|2022-03-02 09:26:30|33801.56|33801.56|33801.56|33801.56|33801.56|33801.56|33801.56|33801.56|0
1646213210000|2022-03-02 09:26:50|33799.78|33799.78|33799.78|33799.78|33799.78|33799.78|33798|33798|0
1646213220000|2022-03-02 09:27:00|33803.33|33803.33|33803.33|33803.33|33803.33|33803.33|33803.33|33803.33|0
1646213230000|2022-03-02 09:27:10|33805.11|33805.11|33800.81|33800.81|33805.11|33805.11|33800.81|33800.81|0
1646213250000|2022-03-02 09:27:30|33792.19|33792.19|33766.08|33766.08|33792.19|33792.19|33766.08|33766.08|0
1646213270000|2022-03-02 09:27:50|33757.47|33757.47|33744.55|33744.55|33757.47|33757.47|33744.55|33744.55|0
1646213280000|2022-03-02 09:28:00|33748.85|33748.85|33748.85|33748.85|33748.85|33748.85|33748.85|33748.85|0
1646213290000|2022-03-02 09:28:10|33753.16|33753.16|33753.16|33753.16|33753.16|33753.16|33753.16|33753.16|0
1646213300000|2022-03-02 09:28:20|33754.94|33754.94|33756.72|33756.72|33756.72|33756.72|33754.94|33754.94|0
1646213310000|2022-03-02 09:28:30|33748.1|33748.1|33740.24|33740.24|33748.1|33748.1|33740.24|33740.24|0
1646213330000|2022-03-02 09:28:50|33748.85|33748.85|33752.41|33752.41|33752.41|33752.41|33748.85|33748.85|0
1646213340000|2022-03-02 09:29:00|33761.02|33761.02|33765.33|33765.33|33765.33|33765.33|33761.02|33761.02|0
1646213350000|2022-03-02 09:29:10|33769.63|33769.63|33795.47|33795.47|33795.47|33795.47|33769.63|33769.63|0
1646213360000|2022-03-02 09:29:20|33799.78|33799.78|33791.17|33791.17|33808.39|33808.39|33791.17|33791.17|0
1646213370000|2022-03-02 09:29:30|33794.72|33794.72|33794.72|33794.72|33794.72|33794.72|33794.72|33794.72|0
1646213390000|2022-03-02 09:29:50|33799.03|33799.03|33806.89|33806.89|33806.89|33806.89|33799.03|33799.03|0
1646213400000|2022-03-02 09:30:00|33808.67|33808.67|33787.89|33787.89|33808.67|33808.67|33774.97|33774.97|0
1646213410000|2022-03-02 09:30:10|33800.81|33800.81|33796.5|33796.5|33800.81|33800.81|33796.5|33796.5|0
1646213420000|2022-03-02 09:30:20|33805.11|33805.11|33816.53|33816.53|33822.61|33822.61|33798.28|33798.28|0
1646213430000|2022-03-02 09:30:30|33825.14|33825.14|33839.08|33839.08|33843.39|33843.39|33825.14|33825.14|0
1646213440000|2022-03-02 09:30:40|33869.23|33869.23|33842.64|33842.64|33874.56|33874.56|33842.64|33842.64|0
1646213450000|2022-03-02 09:30:50|33838.33|33838.33|33842.64|33842.64|33851.25|33851.25|33838.33|33838.33|0
1646213460000|2022-03-02 09:31:00|33829.72|33829.72|33792.47|33792.47|33829.72|33829.72|33788.16|33788.16|0
1646213470000|2022-03-02 09:31:10|33801.08|33801.08|33796.77|33796.77|33801.08|33801.08|33794.99|33794.99|0
1646213480000|2022-03-02 09:31:20|33805.38|33805.38|33801.08|33801.08|33809.69|33809.69|33796.77|33796.77|0
1646213490000|2022-03-02 09:31:30|33805.38|33805.38|33805.38|33805.38|33805.38|33805.38|33805.38|33805.38|0
1646213500000|2022-03-02 09:31:40|33796.77|33796.77|33796.77|33796.77|33796.77|33796.77|33796.77|33796.77|0
1646213510000|2022-03-02 09:31:50|33805.38|33805.38|33805.38|33805.38|33805.38|33805.38|33805.38|33805.38|0
1646213520000|2022-03-02 09:32:00|33801.83|33801.83|33801.83|33801.83|33801.83|33801.83|33801.83|33801.83|0
1646213530000|2022-03-02 09:32:10|33797.52|33797.52|33797.52|33797.52|33797.52|33797.52|33797.52|33797.52|0
1646213540000|2022-03-02 09:32:20|33795.75|33795.75|33795.75|33795.75|33795.75|33795.75|33791.44|33791.44|0
1646213550000|2022-03-02 09:32:30|33791.44|33791.44|33795.75|33795.75|33795.75|33795.75|33791.44|33791.44|0
1646213560000|2022-03-02 09:32:40|33800.05|33800.05|33779.27|33779.27|33804.36|33804.36|33779.27|33779.27|0
1646213570000|2022-03-02 09:32:50|33766.35|33766.35|33774.97|33774.97|33774.97|33774.97|33766.35|33766.35|0
1646213580000|2022-03-02 09:33:00|33779.27|33779.27|33779.27|33779.27|33779.27|33779.27|33779.27|33779.27|0
1646213590000|2022-03-02 09:33:10|33768.88|33768.88|33777.5|33777.5|33777.5|33777.5|33768.88|33768.88|0
1646213600000|2022-03-02 09:33:20|33768.88|33768.88|33758.49|33758.49|33773.19|33773.19|33758.49|33758.49|0
1646213610000|2022-03-02 09:33:30|33754.19|33754.19|33749.88|33749.88|33754.19|33754.19|33749.88|33749.88|0
1646213630000|2022-03-02 09:33:50|33771.41|33771.41|33771.41|33771.41|33773.19|33773.19|33771.41|33771.41|0
1646213640000|2022-03-02 09:34:00|33773.19|33773.19|33781.8|33781.8|33781.8|33781.8|33773.19|33773.19|0
1646213650000|2022-03-02 09:34:10|33780.02|33780.02|33780.02|33780.02|33780.02|33780.02|33780.02|33780.02|0
1646213660000|2022-03-02 09:34:20|33781.8|33781.8|33777.5|33777.5|33781.8|33781.8|33777.5|33777.5|0
1646213680000|2022-03-02 09:34:40|33781.8|33781.8|33781.8|33781.8|33781.8|33781.8|33781.8|33781.8|0
1646213690000|2022-03-02 09:34:50|33773.19|33773.19|33765.33|33765.33|33773.19|33773.19|33765.33|33765.33|0
1646213700000|2022-03-02 09:35:00|33761.02|33761.02|33761.02|33761.02|33761.02|33761.02|33761.02|33761.02|0
1646213710000|2022-03-02 09:35:10|33756.72|33756.72|33744.55|33744.55|33756.72|33756.72|33744.55|33744.55|0
1646213720000|2022-03-02 09:35:20|33735.93|33735.93|33735.93|33735.93|33735.93|33735.93|33735.93|33735.93|0
1646213730000|2022-03-02 09:35:30|33740.24|33740.24|33734.16|33734.16|33740.24|33740.24|33734.16|33734.16|0
1646213740000|2022-03-02 09:35:40|33742.77|33742.77|33747.08|33747.08|33747.08|33747.08|33742.77|33742.77|0
1646213760000|2022-03-02 09:36:00|33743.52|33743.52|33726.3|33726.3|33743.52|33743.52|33726.3|33726.3|0
1646213770000|2022-03-02 09:36:10|33721.99|33721.99|33713.38|33713.38|33721.99|33721.99|33709.07|33709.07|0
1646213780000|2022-03-02 09:36:20|33709.82|33709.82|33709.82|33709.82|33709.82|33709.82|33709.82|33709.82|0
1646213790000|2022-03-02 09:36:30|33718.44|33718.44|33718.44|33718.44|33718.44|33718.44|33718.44|33718.44|0
1646213800000|2022-03-02 09:36:40|33709.82|33709.82|33709.82|33709.82|33709.82|33709.82|33709.82|33709.82|0
1646213810000|2022-03-02 09:36:50|33711.6|33711.6|33711.6|33711.6|33711.6|33711.6|33711.6|33711.6|0
1646213820000|2022-03-02 09:37:00|33707.29|33707.29|33709.07|33709.07|33709.07|33709.07|33707.29|33707.29|0
1646213830000|2022-03-02 09:37:10|33712.63|33712.63|33712.63|33712.63|33712.63|33712.63|33712.63|33712.63|0
1646213840000|2022-03-02 09:37:20|33729.85|33729.85|33731.63|33731.63|33731.63|33731.63|33729.85|33729.85|0
1646213850000|2022-03-02 09:37:30|33744.55|33744.55|33731.63|33731.63|33744.55|33744.55|33731.63|33731.63|0
1646213860000|2022-03-02 09:37:40|33744.55|33744.55|33748.85|33748.85|33748.85|33748.85|33744.55|33744.55|0
1646213880000|2022-03-02 09:38:00|33735.93|33735.93|33723.77|33723.77|33735.93|33735.93|33723.77|33723.77|0
1646213910000|2022-03-02 09:38:30|33728.07|33728.07|33715.15|33715.15|33728.07|33728.07|33715.15|33715.15|0
1646213920000|2022-03-02 09:38:40|33710.85|33710.85|33710.85|33710.85|33710.85|33710.85|33710.85|33710.85|0
1646213930000|2022-03-02 09:38:50|33702.24|33702.24|33693.62|33693.62|33702.24|33702.24|33693.62|33693.62|0
1646213940000|2022-03-02 09:39:00|33697.93|33697.93|33680.7|33680.7|33697.93|33697.93|33680.7|33680.7|0
1646213960000|2022-03-02 09:39:20|33693.62|33693.62|33693.62|33693.62|33693.62|33693.62|33693.62|33693.62|0
1646213970000|2022-03-02 09:39:30|33697.93|33697.93|33693.62|33693.62|33697.93|33697.93|33693.62|33693.62|0
1646213980000|2022-03-02 09:39:40|33697.93|33697.93|33693.62|33693.62|33702.24|33702.24|33693.62|33693.62|0
1646214000000|2022-03-02 09:40:00|33695.4|33695.4|33695.4|33695.4|33695.4|33695.4|33695.4|33695.4|0
1646214010000|2022-03-02 09:40:10|33697.18|33697.18|33697.18|33697.18|33697.18|33697.18|33697.18|33697.18|0
1646214020000|2022-03-02 09:40:20|33714.4|33714.4|33712.63|33712.63|33714.4|33714.4|33712.63|33712.63|0
1646214040000|2022-03-02 09:40:40|33714.4|33714.4|33718.71|33718.71|33718.71|33718.71|33714.4|33714.4|0
1646214100000|2022-03-02 09:41:40|33714.4|33714.4|33706.54|33706.54|33714.4|33714.4|33706.54|33706.54|0
1646214110000|2022-03-02 09:41:50|33719.46|33719.46|33723.77|33723.77|33723.77|33723.77|33719.46|33719.46|0
1646214130000|2022-03-02 09:42:10|33710.85|33710.85|33710.85|33710.85|33710.85|33710.85|33710.85|33710.85|0
1646214150000|2022-03-02 09:42:30|33712.63|33712.63|33712.63|33712.63|33712.63|33712.63|33712.63|33712.63|0
1646214160000|2022-03-02 09:42:40|33708.32|33708.32|33712.63|33712.63|33712.63|33712.63|33708.32|33708.32|0
1646214200000|2022-03-02 09:43:20|33716.93|33716.93|33716.93|33716.93|33716.93|33716.93|33716.93|33716.93|0
1646214240000|2022-03-02 09:44:00|33734.16|33734.16|33734.16|33734.16|33734.16|33734.16|33734.16|33734.16|0
1646214260000|2022-03-02 09:44:20|33730.6|33730.6|33726.3|33726.3|33730.6|33730.6|33721.99|33721.99|0
1646214270000|2022-03-02 09:44:30|33717.68|33717.68|33713.38|33713.38|33717.68|33717.68|33713.38|33713.38|0
1646214280000|2022-03-02 09:44:40|33715.15|33715.15|33715.15|33715.15|33715.15|33715.15|33715.15|33715.15|0
1646214300000|2022-03-02 09:45:00|33719.46|33719.46|33725.54|33725.54|33725.54|33725.54|33719.46|33719.46|0
1646214320000|2022-03-02 09:45:20|33721.24|33721.24|33716.93|33716.93|33721.24|33721.24|33716.93|33716.93|0
1646214340000|2022-03-02 09:45:40|33721.24|33721.24|33713.38|33713.38|33721.24|33721.24|33713.38|33713.38|0
1646214360000|2022-03-02 09:46:00|33732.38|33732.38|33728.07|33728.07|33732.38|33732.38|33728.07|33728.07|0
1646214370000|2022-03-02 09:46:10|33732.38|33732.38|33732.38|33732.38|33732.38|33732.38|33732.38|33732.38|0
1646214410000|2022-03-02 09:46:50|33723.77|33723.77|33723.77|33723.77|33723.77|33723.77|33723.77|33723.77|0
1646214420000|2022-03-02 09:47:00|33715.15|33715.15|33723.77|33723.77|33723.77|33723.77|33715.15|33715.15|0
1646214430000|2022-03-02 09:47:10|33719.46|33719.46|33719.46|33719.46|33719.46|33719.46|33719.46|33719.46|0
1646214440000|2022-03-02 09:47:20|33725.54|33725.54|33725.54|33725.54|33725.54|33725.54|33725.54|33725.54|0
1646214450000|2022-03-02 09:47:30|33723.77|33723.77|33723.77|33723.77|33723.77|33723.77|33723.77|33723.77|0
1646214460000|2022-03-02 09:47:40|33715.15|33715.15|33715.15|33715.15|33715.15|33715.15|33715.15|33715.15|0
1646214470000|2022-03-02 09:47:50|33710.85|33710.85|33716.18|33716.18|33716.18|33716.18|33706.54|33706.54|0
1646214480000|2022-03-02 09:48:00|33720.49|33720.49|33741.27|33741.27|33741.27|33741.27|33720.49|33720.49|0
1646214490000|2022-03-02 09:48:10|33743.04|33743.04|33729.1|33729.1|33743.04|33743.04|33729.1|33729.1|0
1646214500000|2022-03-02 09:48:20|33733.41|33733.41|33737.71|33737.71|33746.33|33746.33|33733.41|33733.41|0
1646214510000|2022-03-02 09:48:30|33733.41|33733.41|33733.41|33733.41|33733.41|33733.41|33733.41|33733.41|0
1646214520000|2022-03-02 09:48:40|33737.71|33737.71|33754.94|33754.94|33754.94|33754.94|33737.71|33737.71|0
1646214540000|2022-03-02 09:49:00|33759.24|33759.24|33754.94|33754.94|33759.24|33759.24|33754.94|33754.94|0
1646214550000|2022-03-02 09:49:10|33759.24|33759.24|33764.58|33764.58|33764.58|33764.58|33759.24|33759.24|0
1646214560000|2022-03-02 09:49:20|33773.19|33773.19|33774.97|33774.97|33774.97|33774.97|33773.19|33773.19|0
1646214570000|2022-03-02 09:49:30|33770.66|33770.66|33764.58|33764.58|33770.66|33770.66|33764.58|33764.58|0
1646214610000|2022-03-02 09:50:10|33773.19|33773.19|33781.8|33781.8|33781.8|33781.8|33773.19|33773.19|0
1646214620000|2022-03-02 09:50:20|33794.72|33794.72|33794.72|33794.72|33799.03|33799.03|33794.72|33794.72|0
1646214630000|2022-03-02 09:50:30|33786.11|33786.11|33786.11|33786.11|33786.11|33786.11|33786.11|33786.11|0
1646214650000|2022-03-02 09:50:50|33790.41|33790.41|33786.11|33786.11|33790.41|33790.41|33786.11|33786.11|0
1646214660000|2022-03-02 09:51:00|33781.8|33781.8|33781.8|33781.8|33781.8|33781.8|33781.8|33781.8|0
1646214690000|2022-03-02 09:51:30|33786.11|33786.11|33789.66|33789.66|33789.66|33789.66|33786.11|33786.11|0
1646214700000|2022-03-02 09:51:40|33793.97|33793.97|33789.66|33789.66|33793.97|33793.97|33789.66|33789.66|0
1646214710000|2022-03-02 09:51:50|33793.97|33793.97|33793.97|33793.97|33793.97|33793.97|33793.97|33793.97|0
1646214720000|2022-03-02 09:52:00|33798.28|33798.28|33804.36|33804.36|33804.36|33804.36|33798.28|33798.28|0
1646214730000|2022-03-02 09:52:10|33808.67|33808.67|33804.36|33804.36|33808.67|33808.67|33804.36|33804.36|0
1646214750000|2022-03-02 09:52:30|33807.91|33807.91|33809.69|33809.69|33811.47|33811.47|33807.91|33807.91|0
1646214760000|2022-03-02 09:52:40|33818.3|33818.3|33818.3|33818.3|33818.3|33818.3|33818.3|33818.3|0
1646214770000|2022-03-02 09:52:50|33814.75|33814.75|33801.83|33801.83|33814.75|33814.75|33801.83|33801.83|0
1646214780000|2022-03-02 09:53:00|33797.52|33797.52|33793.22|33793.22|33797.52|33797.52|33793.22|33793.22|0
1646214800000|2022-03-02 09:53:20|33795.75|33795.75|33791.44|33791.44|33795.75|33795.75|33791.44|33791.44|0
1646214820000|2022-03-02 09:53:40|33787.13|33787.13|33774.21|33774.21|33787.13|33787.13|33774.21|33774.21|0
1646214830000|2022-03-02 09:53:50|33778.52|33778.52|33774.21|33774.21|33778.52|33778.52|33774.21|33774.21|0
1646214840000|2022-03-02 09:54:00|33772.44|33772.44|33772.44|33772.44|33772.44|33772.44|33772.44|33772.44|0
1646214850000|2022-03-02 09:54:10|33774.21|33774.21|33774.21|33774.21|33774.21|33774.21|33774.21|33774.21|0
1646214900000|2022-03-02 09:55:00|33791.44|33791.44|33791.44|33791.44|33791.44|33791.44|33791.44|33791.44|0
1646214910000|2022-03-02 09:55:10|33787.13|33787.13|33785.36|33785.36|33787.13|33787.13|33785.36|33785.36|0
1646214930000|2022-03-02 09:55:30|33789.66|33789.66|33781.05|33781.05|33789.66|33789.66|33781.05|33781.05|0
1646214940000|2022-03-02 09:55:40|33776.74|33776.74|33774.21|33774.21|33776.74|33776.74|33774.21|33774.21|0
1646214950000|2022-03-02 09:55:50|33769.91|33769.91|33773.46|33773.46|33773.46|33773.46|33769.91|33769.91|0
1646214980000|2022-03-02 09:56:20|33769.16|33769.16|33777.02|33777.02|33777.02|33777.02|33769.16|33769.16|0
1646215000000|2022-03-02 09:56:40|33780.57|33780.57|33772.71|33772.71|33780.57|33780.57|33772.71|33772.71|0
1646215030000|2022-03-02 09:57:10|33764.1|33764.1|33764.1|33764.1|33764.1|33764.1|33764.1|33764.1|0
1646215040000|2022-03-02 09:57:20|33759.79|33759.79|33745.85|33745.85|33759.79|33759.79|33745.85|33745.85|0
1646215060000|2022-03-02 09:57:40|33754.46|33754.46|33754.46|33754.46|33754.46|33754.46|33754.46|33754.46|0
1646215070000|2022-03-02 09:57:50|33758.77|33758.77|33758.77|33758.77|33758.77|33758.77|33758.77|33758.77|0
1646215090000|2022-03-02 09:58:10|33763.07|33763.07|33763.07|33763.07|33763.07|33763.07|33763.07|33763.07|0
1646215100000|2022-03-02 09:58:20|33761.29|33761.29|33756.99|33756.99|33761.29|33761.29|33756.99|33756.99|0
1646215140000|2022-03-02 09:59:00|33735.46|33735.46|33742.29|33742.29|33742.29|33742.29|33731.9|33731.9|0
1646215150000|2022-03-02 09:59:10|33733.68|33733.68|33729.37|33729.37|33733.68|33733.68|33729.37|33729.37|0
1646215160000|2022-03-02 09:59:20|33727.6|33727.6|33723.29|33723.29|33727.6|33727.6|33723.29|33723.29|0
1646215170000|2022-03-02 09:59:30|33718.98|33718.98|33718.98|33718.98|33718.98|33718.98|33718.98|33718.98|0
1646215180000|2022-03-02 09:59:40|33727.6|33727.6|33727.6|33727.6|33731.9|33731.9|33727.6|33727.6|0
1646215190000|2022-03-02 09:59:50|33725.82|33725.82|33725.82|33725.82|33725.82|33725.82|33725.82|33725.82|0
1646215200000|2022-03-02 10:00:00|33706.81|33706.81|33706.81|33706.81|33711.12|33711.12|33706.81|33706.81|0
1646215210000|2022-03-02 10:00:10|33705.04|33705.04|33706.81|33706.81|33706.81|33706.81|33705.04|33705.04|0
1646215220000|2022-03-02 10:00:20|33702.51|33702.51|33693.9|33693.9|33702.51|33702.51|33693.9|33693.9|0
1646215230000|2022-03-02 10:00:30|33689.59|33689.59|33689.59|33689.59|33689.59|33689.59|33689.59|33689.59|0
1646215240000|2022-03-02 10:00:40|33693.9|33693.9|33693.9|33693.9|33693.9|33693.9|33693.9|33693.9|0
1646215250000|2022-03-02 10:00:50|33698.2|33698.2|33689.59|33689.59|33698.2|33698.2|33689.59|33689.59|0
1646215260000|2022-03-02 10:01:00|33693.9|33693.9|33685.28|33685.28|33693.9|33693.9|33685.28|33685.28|0
1646215280000|2022-03-02 10:01:20|33693.9|33693.9|33692.12|33692.12|33693.9|33693.9|33692.12|33692.12|0
1646215320000|2022-03-02 10:02:00|33683.51|33683.51|33698.2|33698.2|33698.2|33698.2|33683.51|33683.51|0
1646215360000|2022-03-02 10:02:40|33693.9|33693.9|33693.9|33693.9|33693.9|33693.9|33693.9|33693.9|0
1646215370000|2022-03-02 10:02:50|33685.28|33685.28|33689.59|33689.59|33689.59|33689.59|33685.28|33685.28|0
1646215380000|2022-03-02 10:03:00|33691.37|33691.37|33691.37|33691.37|33691.37|33691.37|33691.37|33691.37|0
1646215420000|2022-03-02 10:03:40|33699.98|33699.98|33699.98|33699.98|33699.98|33699.98|33699.98|33699.98|0
1646215450000|2022-03-02 10:04:10|33698.2|33698.2|33693.9|33693.9|33698.2|33698.2|33689.59|33689.59|0
1646215480000|2022-03-02 10:04:40|33689.59|33689.59|33689.59|33689.59|33689.59|33689.59|33689.59|33689.59|0
1646215490000|2022-03-02 10:04:50|33681.73|33681.73|33677.42|33677.42|33681.73|33681.73|33677.42|33677.42|0
1646215500000|2022-03-02 10:05:00|33673.11|33673.11|33673.11|33673.11|33673.11|33673.11|33673.11|33673.11|0
1646215510000|2022-03-02 10:05:10|33668.81|33668.81|33656.64|33656.64|33668.81|33668.81|33656.64|33656.64|0
1646215520000|2022-03-02 10:05:20|33652.33|33652.33|33642.97|33642.97|33655.89|33655.89|33642.97|33642.97|0
1646215530000|2022-03-02 10:05:30|33635.86|33635.86|33658.42|33658.42|33660.2|33660.2|33635.86|33635.86|0
1646215560000|2022-03-02 10:06:00|33654.11|33654.11|33654.11|33654.11|33654.11|33654.11|33654.11|33654.11|0
1646215570000|2022-03-02 10:06:10|33658.42|33658.42|33646.25|33646.25|33658.42|33658.42|33646.25|33646.25|0
1646215580000|2022-03-02 10:06:20|33641.94|33641.94|33637.64|33637.64|33641.94|33641.94|33637.64|33637.64|0
1646215590000|2022-03-02 10:06:30|33633.33|33633.33|33637.64|33637.64|33637.64|33637.64|33633.33|33633.33|0
1646215600000|2022-03-02 10:06:40|33624.72|33624.72|33620.41|33620.41|33624.72|33624.72|33620.41|33620.41|0
1646215610000|2022-03-02 10:06:50|33618.63|33618.63|33603.94|33603.94|33618.63|33618.63|33603.94|33603.94|0
1646215620000|2022-03-02 10:07:00|33599.63|33599.63|33593.55|33593.55|33599.63|33599.63|33593.55|33593.55|0
1646215630000|2022-03-02 10:07:10|33591.77|33591.77|33591.77|33591.77|33591.77|33591.77|33591.77|33591.77|0
1646215640000|2022-03-02 10:07:20|33593.55|33593.55|33593.55|33593.55|33593.55|33593.55|33593.55|33593.55|0
1646215660000|2022-03-02 10:07:40|33615.08|33615.08|33615.08|33615.08|33615.08|33615.08|33615.08|33615.08|0
1646215680000|2022-03-02 10:08:00|33628|33628|33623.69|33623.69|33628|33628|33623.69|33623.69|0
1646215710000|2022-03-02 10:08:30|33619.39|33619.39|33619.39|33619.39|33619.39|33619.39|33619.39|33619.39|0
1646215720000|2022-03-02 10:08:40|33628|33628|33628|33628|33628|33628|33628|33628|0
1646215740000|2022-03-02 10:09:00|33632.31|33632.31|33632.31|33632.31|33632.31|33632.31|33632.31|33632.31|0
1646215770000|2022-03-02 10:09:30|33634.08|33634.08|33629.78|33629.78|33634.08|33634.08|33629.78|33629.78|0
1646215790000|2022-03-02 10:09:50|33625.47|33625.47|33615.08|33615.08|33625.47|33625.47|33615.08|33615.08|0
1646215800000|2022-03-02 10:10:00|33606.47|33606.47|33604.69|33604.69|33606.47|33606.47|33604.69|33604.69|0
1646215820000|2022-03-02 10:10:20|33591.77|33591.77|33591.77|33591.77|33591.77|33591.77|33591.77|33591.77|0
1646215840000|2022-03-02 10:10:40|33583.16|33583.16|33583.91|33583.91|33583.91|33583.91|33579.6|33579.6|0
1646215860000|2022-03-02 10:11:00|33576.05|33576.05|33558.82|33558.82|33576.05|33576.05|33558.82|33558.82|0
1646215870000|2022-03-02 10:11:10|33554.52|33554.52|33563.13|33563.13|33563.13|33563.13|33554.52|33554.52|0
1646215880000|2022-03-02 10:11:20|33567.44|33567.44|33576.05|33576.05|33576.05|33576.05|33567.44|33567.44|0
1646215890000|2022-03-02 10:11:30|33586.44|33586.44|33586.44|33586.44|33586.44|33586.44|33586.44|33586.44|0
1646215900000|2022-03-02 10:11:40|33589.99|33589.99|33589.99|33589.99|33589.99|33589.99|33589.99|33589.99|0
1646215930000|2022-03-02 10:12:10|33598.61|33598.61|33594.3|33594.3|33598.61|33598.61|33594.3|33594.3|0
1646215940000|2022-03-02 10:12:20|33585.69|33585.69|33589.99|33589.99|33589.99|33589.99|33585.69|33585.69|0
1646215950000|2022-03-02 10:12:30|33594.3|33594.3|33598.61|33598.61|33598.61|33598.61|33594.3|33594.3|0
1646215970000|2022-03-02 10:12:50|33595.05|33595.05|33595.05|33595.05|33595.05|33595.05|33595.05|33595.05|0
1646215980000|2022-03-02 10:13:00|33603.67|33603.67|33609.75|33609.75|33609.75|33609.75|33603.67|33603.67|0
1646215990000|2022-03-02 10:13:10|33605.44|33605.44|33614.06|33614.06|33614.06|33614.06|33605.44|33605.44|0
1646216000000|2022-03-02 10:13:20|33617.61|33617.61|33617.61|33617.61|33617.61|33617.61|33617.61|33617.61|0
1646216010000|2022-03-02 10:13:30|33634.84|33634.84|33634.84|33634.84|33634.84|33634.84|33634.84|33634.84|0
1646216020000|2022-03-02 10:13:40|33638.39|33638.39|33642.7|33642.7|33642.7|33642.7|33638.39|33638.39|0
1646216040000|2022-03-02 10:14:00|33634.08|33634.08|33634.08|33634.08|33634.08|33634.08|33634.08|33634.08|0
1646216050000|2022-03-02 10:14:10|33629.78|33629.78|33629.78|33629.78|33629.78|33629.78|33629.78|33629.78|0
1646216070000|2022-03-02 10:14:30|33625.47|33625.47|33666.01|33666.01|33670.31|33670.31|33625.47|33625.47|0
1646216080000|2022-03-02 10:14:40|33661.7|33661.7|33657.39|33657.39|33661.7|33661.7|33657.39|33657.39|0
1646216090000|2022-03-02 10:14:50|33648.78|33648.78|33644.47|33644.47|33648.78|33648.78|33644.47|33644.47|0
1646216100000|2022-03-02 10:15:00|33640.17|33640.17|33644.47|33644.47|33644.47|33644.47|33640.17|33640.17|0
1646216120000|2022-03-02 10:15:20|33642.7|33642.7|33642.7|33642.7|33642.7|33642.7|33642.7|33642.7|0
1646216130000|2022-03-02 10:15:30|33629.78|33629.78|33629.78|33629.78|33629.78|33629.78|33629.78|33629.78|0
1646216160000|2022-03-02 10:16:00|33621.16|33621.16|33612.55|33612.55|33621.16|33621.16|33612.55|33612.55|0
1646216170000|2022-03-02 10:16:10|33609|33609|33613.3|33613.3|33613.3|33613.3|33609|33609|0
1646216200000|2022-03-02 10:16:40|33618.63|33618.63|33627.25|33627.25|33627.25|33627.25|33618.63|33618.63|0
1646216220000|2022-03-02 10:17:00|33631.55|33631.55|33640.17|33640.17|33640.17|33640.17|33631.55|33631.55|0
1646216230000|2022-03-02 10:17:10|33648.78|33648.78|33659.17|33659.17|33663.48|33663.48|33648.78|33648.78|0
1646216240000|2022-03-02 10:17:20|33650.56|33650.56|33650.56|33650.56|33650.56|33650.56|33650.56|33650.56|0
1646216250000|2022-03-02 10:17:30|33652.33|33652.33|33652.33|33652.33|33652.33|33652.33|33652.33|33652.33|0
1646216270000|2022-03-02 10:17:50|33659.44|33659.44|33679.2|33679.2|33680.98|33680.98|33659.44|33659.44|0
1646216280000|2022-03-02 10:18:00|33674.89|33674.89|33679.2|33679.2|33679.2|33679.2|33674.89|33674.89|0
1646216290000|2022-03-02 10:18:10|33687.81|33687.81|33679.2|33679.2|33687.81|33687.81|33679.2|33679.2|0
1646216330000|2022-03-02 10:18:50|33674.89|33674.89|33674.89|33674.89|33674.89|33674.89|33674.89|33674.89|0
1646216370000|2022-03-02 10:19:30|33673.11|33673.11|33673.11|33673.11|33673.11|33673.11|33673.11|33673.11|0
1646216380000|2022-03-02 10:19:40|33674.89|33674.89|33674.89|33674.89|33674.89|33674.89|33674.89|33674.89|0
1646216400000|2022-03-02 10:20:00|33679.2|33679.2|33677.42|33677.42|33679.2|33679.2|33677.42|33677.42|0
1646216410000|2022-03-02 10:20:10|33679.2|33679.2|33679.2|33679.2|33679.2|33679.2|33679.2|33679.2|0
1646216420000|2022-03-02 10:20:20|33683.51|33683.51|33683.51|33683.51|33683.51|33683.51|33683.51|33683.51|0
1646216430000|2022-03-02 10:20:30|33674.89|33674.89|33670.59|33670.59|33674.89|33674.89|33670.59|33670.59|0
1646216480000|2022-03-02 10:21:20|33683.51|33683.51|33671.34|33671.34|33683.51|33683.51|33671.34|33671.34|0
1646216500000|2022-03-02 10:21:40|33667.03|33667.03|33667.03|33667.03|33667.03|33667.03|33667.03|33667.03|0
1646216520000|2022-03-02 10:22:00|33665.25|33665.25|33665.25|33665.25|33665.25|33665.25|33665.25|33665.25|0
1646216530000|2022-03-02 10:22:10|33675.92|33675.92|33680.98|33680.98|33686.31|33686.31|33675.92|33675.92|0
1646216540000|2022-03-02 10:22:20|33679.2|33679.2|33666.28|33666.28|33679.2|33679.2|33666.28|33666.28|0
1646216550000|2022-03-02 10:22:30|33664.5|33664.5|33668.81|33668.81|33668.81|33668.81|33664.5|33664.5|0
1646216580000|2022-03-02 10:23:00|33664.5|33664.5|33664.5|33664.5|33664.5|33664.5|33664.5|33664.5|0
1646216600000|2022-03-02 10:23:20|33660.2|33660.2|33660.2|33660.2|33660.2|33660.2|33660.2|33660.2|0
1646216610000|2022-03-02 10:23:30|33651.58|33651.58|33668.81|33668.81|33668.81|33668.81|33651.58|33651.58|0
1646216640000|2022-03-02 10:24:00|33677.42|33677.42|33679.2|33679.2|33679.2|33679.2|33677.42|33677.42|0
1646216650000|2022-03-02 10:24:10|33677.42|33677.42|33677.42|33677.42|33677.42|33677.42|33677.42|33677.42|0
1646216670000|2022-03-02 10:24:30|33681.73|33681.73|33681.73|33681.73|33681.73|33681.73|33681.73|33681.73|0
1646216680000|2022-03-02 10:24:40|33677.42|33677.42|33686.03|33686.03|33686.03|33686.03|33677.42|33677.42|0
1646216700000|2022-03-02 10:25:00|33690.34|33690.34|33690.34|33690.34|33690.34|33690.34|33690.34|33690.34|0
1646216710000|2022-03-02 10:25:10|33686.03|33686.03|33686.03|33686.03|33686.03|33686.03|33686.03|33686.03|0
1646216790000|2022-03-02 10:26:30|33681.73|33681.73|33667.78|33667.78|33681.73|33681.73|33667.78|33667.78|0
1646216850000|2022-03-02 10:27:30|33672.09|33672.09|33680.7|33680.7|33680.7|33680.7|33672.09|33672.09|0
1646216870000|2022-03-02 10:27:50|33693.14|33693.14|33690.34|33690.34|33693.14|33693.14|33690.34|33690.34|0
1646216880000|2022-03-02 10:28:00|33686.03|33686.03|33686.03|33686.03|33686.03|33686.03|33686.03|33686.03|0
1646216900000|2022-03-02 10:28:20|33698.95|33698.95|33707.57|33707.57|33707.57|33707.57|33698.95|33698.95|0
1646216920000|2022-03-02 10:28:40|33711.12|33711.12|33711.12|33711.12|33711.12|33711.12|33711.12|33711.12|0
1646216930000|2022-03-02 10:28:50|33714.68|33714.68|33714.68|33714.68|33716.45|33716.45|33714.68|33714.68|0
1646216940000|2022-03-02 10:29:00|33710.37|33710.37|33714.68|33714.68|33718.98|33718.98|33710.37|33710.37|0
1646216950000|2022-03-02 10:29:10|33716.45|33716.45|33725.07|33725.07|33725.07|33725.07|33716.45|33716.45|0
1646216960000|2022-03-02 10:29:20|33729.37|33729.37|33734.7|33734.7|33734.7|33734.7|33729.37|33729.37|0
1646216970000|2022-03-02 10:29:30|33732.93|33732.93|33720.01|33720.01|33732.93|33732.93|33720.01|33720.01|0
1646216980000|2022-03-02 10:29:40|33721.78|33721.78|33723.56|33723.56|33723.56|33723.56|33721.78|33721.78|0
1646216990000|2022-03-02 10:29:50|33721.78|33721.78|33721.78|33721.78|33721.78|33721.78|33721.78|33721.78|0
1646217000000|2022-03-02 10:30:00|33713.17|33713.17|33701.76|33701.76|33713.17|33713.17|33697.45|33697.45|0
1646217010000|2022-03-02 10:30:10|33698.2|33698.2|33698.2|33698.2|33698.2|33698.2|33698.2|33698.2|0
1646217020000|2022-03-02 10:30:20|33693.9|33693.9|33693.9|33693.9|33693.9|33693.9|33693.9|33693.9|0
1646217040000|2022-03-02 10:30:40|33689.59|33689.59|33685.28|33685.28|33689.59|33689.59|33685.28|33685.28|0
1646217060000|2022-03-02 10:31:00|33693.9|33693.9|33693.9|33693.9|33693.9|33693.9|33693.9|33693.9|0
1646217070000|2022-03-02 10:31:10|33697.45|33697.45|33697.45|33697.45|33697.45|33697.45|33697.45|33697.45|0
1646217090000|2022-03-02 10:31:30|33701.76|33701.76|33701.76|33701.76|33701.76|33701.76|33701.76|33701.76|0
1646217110000|2022-03-02 10:31:50|33706.06|33706.06|33707.84|33707.84|33707.84|33707.84|33706.06|33706.06|0
1646217130000|2022-03-02 10:32:10|33699.23|33699.23|33697.45|33697.45|33699.23|33699.23|33697.45|33697.45|0
1646217150000|2022-03-02 10:32:30|33699.23|33699.23|33699.23|33699.23|33699.23|33699.23|33699.23|33699.23|0
1646217160000|2022-03-02 10:32:40|33708.11|33708.11|33727.87|33727.87|33731.42|33731.42|33708.11|33708.11|0
1646217170000|2022-03-02 10:32:50|33726.09|33726.09|33726.09|33726.09|33726.09|33726.09|33726.09|33726.09|0
1646217200000|2022-03-02 10:33:20|33722.54|33722.54|33722.54|33722.54|33722.54|33722.54|33722.54|33722.54|0
1646217220000|2022-03-02 10:33:40|33709.62|33709.62|33704.29|33704.29|33709.62|33709.62|33704.29|33704.29|0
1646217230000|2022-03-02 10:33:50|33702.51|33702.51|33693.9|33693.9|33702.51|33702.51|33693.9|33693.9|0
1646217280000|2022-03-02 10:34:40|33698.2|33698.2|33698.2|33698.2|33698.2|33698.2|33698.2|33698.2|0
1646217290000|2022-03-02 10:34:50|33699.98|33699.98|33704.29|33704.29|33704.29|33704.29|33699.98|33699.98|0
1646217320000|2022-03-02 10:35:20|33720.01|33720.01|33730.4|33730.4|33732.93|33732.93|33720.01|33720.01|0
1646217330000|2022-03-02 10:35:30|33734.7|33734.7|33734.7|33734.7|33734.7|33734.7|33734.7|33734.7|0
1646217340000|2022-03-02 10:35:40|33739.01|33739.01|33739.01|33739.01|33739.01|33739.01|33739.01|33739.01|0
1646217360000|2022-03-02 10:36:00|33740.79|33740.79|33745.09|33745.09|33749.4|33749.4|33740.79|33740.79|0
1646217370000|2022-03-02 10:36:10|33749.4|33749.4|33751.18|33751.18|33751.18|33751.18|33749.4|33749.4|0
1646217420000|2022-03-02 10:37:00|33749.4|33749.4|33751.18|33751.18|33751.18|33751.18|33749.4|33749.4|0
1646217460000|2022-03-02 10:37:40|33746.87|33746.87|33740.79|33740.79|33746.87|33746.87|33740.79|33740.79|0
1646217480000|2022-03-02 10:38:00|33745.09|33745.09|33745.09|33745.09|33745.09|33745.09|33745.09|33745.09|0
1646217490000|2022-03-02 10:38:10|33740.79|33740.79|33740.79|33740.79|33740.79|33740.79|33740.79|33740.79|0
1646217500000|2022-03-02 10:38:20|33737.23|33737.23|33737.23|33737.23|33737.23|33737.23|33737.23|33737.23|0
1646217530000|2022-03-02 10:38:50|33739.01|33739.01|33739.01|33739.01|33739.01|33739.01|33739.01|33739.01|0
1646217540000|2022-03-02 10:39:00|33713.17|33713.17|33720.01|33720.01|33721.78|33721.78|33713.17|33713.17|0
1646217550000|2022-03-02 10:39:10|33724.31|33724.31|33726.09|33726.09|33730.4|33730.4|33724.31|33724.31|0
1646217600000|2022-03-02 10:40:00|33703.53|33703.53|33703.53|33703.53|33703.53|33703.53|33703.53|33703.53|0
1646217610000|2022-03-02 10:40:10|33712.15|33712.15|33703.53|33703.53|33712.15|33712.15|33703.53|33703.53|0
1646217640000|2022-03-02 10:40:40|33699.23|33699.23|33699.23|33699.23|33699.23|33699.23|33699.23|33699.23|0
1646217650000|2022-03-02 10:40:50|33707.84|33707.84|33707.84|33707.84|33707.84|33707.84|33707.84|33707.84|0
1646217660000|2022-03-02 10:41:00|33716.45|33716.45|33716.45|33716.45|33716.45|33716.45|33716.45|33716.45|0
1646217690000|2022-03-02 10:41:30|33709.34|33709.34|33718.98|33718.98|33718.98|33718.98|33707.57|33707.57|0
1646217720000|2022-03-02 10:42:00|33710.37|33710.37|33706.06|33706.06|33710.37|33710.37|33706.06|33706.06|0
1646217730000|2022-03-02 10:42:10|33701.76|33701.76|33701.76|33701.76|33701.76|33701.76|33701.76|33701.76|0
1646217740000|2022-03-02 10:42:20|33699.98|33699.98|33699.98|33699.98|33699.98|33699.98|33699.98|33699.98|0
1646217750000|2022-03-02 10:42:30|33691.37|33691.37|33691.37|33691.37|33691.37|33691.37|33691.37|33691.37|0
1646217770000|2022-03-02 10:42:50|33687.06|33687.06|33685.28|33685.28|33687.06|33687.06|33685.28|33685.28|0
1646217780000|2022-03-02 10:43:00|33689.59|33689.59|33691.37|33691.37|33691.37|33691.37|33689.59|33689.59|0
1646217800000|2022-03-02 10:43:20|33689.59|33689.59|33680.98|33680.98|33689.59|33689.59|33680.98|33680.98|0
1646217820000|2022-03-02 10:43:40|33685.28|33685.28|33693.9|33693.9|33698.2|33698.2|33685.28|33685.28|0
1646217840000|2022-03-02 10:44:00|33692.12|33692.12|33692.12|33692.12|33692.12|33692.12|33692.12|33692.12|0
1646217860000|2022-03-02 10:44:20|33696.42|33696.42|33723.29|33723.29|33723.29|33723.29|33696.42|33696.42|0
1646217870000|2022-03-02 10:44:30|33731.9|33731.9|33731.9|33731.9|33731.9|33731.9|33731.9|33731.9|0
1646217880000|2022-03-02 10:44:40|33733.68|33733.68|33733.68|33733.68|33733.68|33733.68|33733.68|33733.68|0
1646217900000|2022-03-02 10:45:00|33735.46|33735.46|33752.68|33752.68|33752.68|33752.68|33735.46|33735.46|0
1646217920000|2022-03-02 10:45:20|33744.07|33744.07|33744.07|33744.07|33744.07|33744.07|33744.07|33744.07|0
1646217940000|2022-03-02 10:45:40|33761.29|33761.29|33761.29|33761.29|33761.29|33761.29|33761.29|33761.29|0
1646217960000|2022-03-02 10:46:00|33752.68|33752.68|33752.68|33752.68|33752.68|33752.68|33752.68|33752.68|0
1646218000000|2022-03-02 10:46:40|33744.07|33744.07|33744.07|33744.07|33744.07|33744.07|33744.07|33744.07|0
1646218020000|2022-03-02 10:47:00|33745.85|33745.85|33742.29|33742.29|33745.85|33745.85|33742.29|33742.29|0
1646218060000|2022-03-02 10:47:40|33720.76|33720.76|33720.76|33720.76|33720.76|33720.76|33720.76|33720.76|0
1646218090000|2022-03-02 10:48:10|33726.09|33726.09|33724.31|33724.31|33726.09|33726.09|33724.31|33724.31|0
1646218100000|2022-03-02 10:48:20|33728.62|33728.62|33730.4|33730.4|33730.4|33730.4|33728.62|33728.62|0
1646218130000|2022-03-02 10:48:50|33734.7|33734.7|33734.7|33734.7|33734.7|33734.7|33734.7|33734.7|0
1646218140000|2022-03-02 10:49:00|33730.4|33730.4|33730.4|33730.4|33730.4|33730.4|33730.4|33730.4|0
1646218150000|2022-03-02 10:49:10|33726.09|33726.09|33726.09|33726.09|33726.09|33726.09|33726.09|33726.09|0
1646218160000|2022-03-02 10:49:20|33721.78|33721.78|33721.78|33721.78|33721.78|33721.78|33721.78|33721.78|0
1646218170000|2022-03-02 10:49:30|33718.23|33718.23|33718.23|33718.23|33718.23|33718.23|33718.23|33718.23|0
1646218180000|2022-03-02 10:49:40|33713.92|33713.92|33713.92|33713.92|33713.92|33713.92|33713.92|33713.92|0
1646218190000|2022-03-02 10:49:50|33709.62|33709.62|33718.23|33718.23|33718.23|33718.23|33709.62|33709.62|0
1646218200000|2022-03-02 10:50:00|33713.92|33713.92|33713.92|33713.92|33713.92|33713.92|33713.92|33713.92|0
1646218210000|2022-03-02 10:50:10|33701|33701|33699.23|33699.23|33701|33701|33699.23|33699.23|0
1646218230000|2022-03-02 10:50:30|33703.53|33703.53|33709.62|33709.62|33709.62|33709.62|33703.53|33703.53|0
1646218250000|2022-03-02 10:50:50|33707.84|33707.84|33707.84|33707.84|33707.84|33707.84|33707.84|33707.84|0
1646218260000|2022-03-02 10:51:00|33703.53|33703.53|33699.98|33699.98|33703.53|33703.53|33699.98|33699.98|0
1646218270000|2022-03-02 10:51:10|33691.37|33691.37|33691.37|33691.37|33691.37|33691.37|33691.37|33691.37|0
1646218320000|2022-03-02 10:52:00|33682.75|33682.75|33682.75|33682.75|33682.75|33682.75|33682.75|33682.75|0
1646218340000|2022-03-02 10:52:20|33678.45|33678.45|33678.45|33678.45|33678.45|33678.45|33678.45|33678.45|0
1646218410000|2022-03-02 10:53:30|33669.83|33669.83|33668.06|33668.06|33669.83|33669.83|33668.06|33668.06|0
1646218420000|2022-03-02 10:53:40|33676.67|33676.67|33676.67|33676.67|33676.67|33676.67|33676.67|33676.67|0
1646218440000|2022-03-02 10:54:00|33678.45|33678.45|33678.45|33678.45|33678.45|33678.45|33678.45|33678.45|0
1646218470000|2022-03-02 10:54:30|33682.75|33682.75|33678.45|33678.45|33682.75|33682.75|33678.45|33678.45|0
1646218480000|2022-03-02 10:54:40|33666.28|33666.28|33666.28|33666.28|33666.28|33666.28|33666.28|33666.28|0
1646218490000|2022-03-02 10:54:50|33670.59|33670.59|33674.89|33674.89|33674.89|33674.89|33670.59|33670.59|0
1646218500000|2022-03-02 10:55:00|33678.45|33678.45|33682.75|33682.75|33682.75|33682.75|33678.45|33678.45|0
1646218520000|2022-03-02 10:55:20|33684.53|33684.53|33699.23|33699.23|33699.23|33699.23|33684.53|33684.53|0
1646218530000|2022-03-02 10:55:30|33703.53|33703.53|33694.92|33694.92|33703.53|33703.53|33694.92|33694.92|0
1646218540000|2022-03-02 10:55:40|33690.61|33690.61|33690.61|33690.61|33690.61|33690.61|33690.61|33690.61|0
1646218580000|2022-03-02 10:56:20|33682|33682|33682|33682|33682|33682|33682|33682|0
1646218600000|2022-03-02 10:56:40|33660.47|33660.47|33660.47|33660.47|33660.47|33660.47|33660.47|33660.47|0
1646218610000|2022-03-02 10:56:50|33669.08|33669.08|33669.08|33669.08|33669.08|33669.08|33669.08|33669.08|0
1646218620000|2022-03-02 10:57:00|33665.53|33665.53|33665.53|33665.53|33665.53|33665.53|33665.53|33665.53|0
1646218660000|2022-03-02 10:57:40|33682.75|33682.75|33665.53|33665.53|33682.75|33682.75|33665.53|33665.53|0
1646218680000|2022-03-02 10:58:00|33663.75|33663.75|33667.3|33667.3|33667.3|33667.3|33663.75|33663.75|0
1646218720000|2022-03-02 10:58:40|33671.61|33671.61|33669.83|33669.83|33671.61|33671.61|33669.83|33669.83|0
1646218740000|2022-03-02 10:59:00|33678.45|33678.45|33665.53|33665.53|33678.45|33678.45|33665.53|33665.53|0
1646218760000|2022-03-02 10:59:20|33656.91|33656.91|33652.61|33652.61|33656.91|33656.91|33652.61|33652.61|0
1646218780000|2022-03-02 10:59:40|33665.53|33665.53|33665.53|33665.53|33665.53|33665.53|33665.53|33665.53|0
1646218790000|2022-03-02 10:59:50|33667.3|33667.3|33667.3|33667.3|33667.3|33667.3|33667.3|33667.3|0
1646218800000|2022-03-02 11:00:00|33658.69|33658.69|33656.91|33656.91|33658.69|33658.69|33656.91|33656.91|0
1646218810000|2022-03-02 11:00:10|33661.22|33661.22|33656.91|33656.91|33661.22|33661.22|33656.91|33656.91|0
1646218820000|2022-03-02 11:00:20|33669.83|33669.83|33671.61|33671.61|33671.61|33671.61|33669.83|33669.83|0
1646218830000|2022-03-02 11:00:30|33663|33663|33663|33663|33663|33663|33663|33663|0
1646218840000|2022-03-02 11:00:40|33661.22|33661.22|33661.22|33661.22|33661.22|33661.22|33661.22|33661.22|0
1646218850000|2022-03-02 11:00:50|33656.91|33656.91|33656.91|33656.91|33656.91|33656.91|33656.91|33656.91|0
1646218860000|2022-03-02 11:01:00|33658.69|33658.69|33658.69|33658.69|33658.69|33658.69|33658.69|33658.69|0
1646218870000|2022-03-02 11:01:10|33667.3|33667.3|33656.91|33656.91|33667.3|33667.3|33656.91|33656.91|0
1646218890000|2022-03-02 11:01:30|33655.14|33655.14|33653.36|33653.36|33655.14|33655.14|33653.36|33653.36|0
1646218900000|2022-03-02 11:01:40|33651.58|33651.58|33647.28|33647.28|33651.58|33651.58|33647.28|33647.28|0
1646218910000|2022-03-02 11:01:50|33638.66|33638.66|33642.97|33642.97|33642.97|33642.97|33638.66|33638.66|0
1646218920000|2022-03-02 11:02:00|33638.66|33638.66|33630.05|33630.05|33638.66|33638.66|33630.05|33630.05|0
1646218930000|2022-03-02 11:02:10|33634.36|33634.36|33634.36|33634.36|33634.36|33634.36|33634.36|33634.36|0
1646218940000|2022-03-02 11:02:20|33638.66|33638.66|33634.36|33634.36|33638.66|33638.66|33634.36|33634.36|0
1646218950000|2022-03-02 11:02:30|33625.74|33625.74|33625.74|33625.74|33625.74|33625.74|33625.74|33625.74|0
1646218960000|2022-03-02 11:02:40|33634.36|33634.36|33621.44|33621.44|33634.36|33634.36|33621.44|33621.44|0
1646218970000|2022-03-02 11:02:50|33625.74|33625.74|33621.44|33621.44|33625.74|33625.74|33621.44|33621.44|0
1646218980000|2022-03-02 11:03:00|33625.74|33625.74|33630.05|33630.05|33630.05|33630.05|33625.74|33625.74|0
1646218990000|2022-03-02 11:03:10|33634.36|33634.36|33637.91|33637.91|33637.91|33637.91|33634.36|33634.36|0
1646219010000|2022-03-02 11:03:30|33646.52|33646.52|33646.52|33646.52|33646.52|33646.52|33646.52|33646.52|0
1646219040000|2022-03-02 11:04:00|33655.14|33655.14|33655.14|33655.14|33655.14|33655.14|33655.14|33655.14|0
1646219060000|2022-03-02 11:04:20|33658.69|33658.69|33664.78|33664.78|33664.78|33664.78|33658.69|33658.69|0
1646219070000|2022-03-02 11:04:30|33656.16|33656.16|33651.86|33651.86|33656.16|33656.16|33651.86|33651.86|0
1646219080000|2022-03-02 11:04:40|33653.63|33653.63|33657.94|33657.94|33662.25|33662.25|33653.63|33653.63|0
1646219100000|2022-03-02 11:05:00|33653.63|33653.63|33662.25|33662.25|33662.25|33662.25|33653.63|33653.63|0
1646219120000|2022-03-02 11:05:20|33666.55|33666.55|33666.55|33666.55|33670.86|33670.86|33666.55|33666.55|0
1646219140000|2022-03-02 11:05:40|33679.47|33679.47|33679.47|33679.47|33679.47|33679.47|33679.47|33679.47|0
1646219150000|2022-03-02 11:05:50|33681.25|33681.25|33681.25|33681.25|33681.25|33681.25|33681.25|33681.25|0
1646219160000|2022-03-02 11:06:00|33679.47|33679.47|33679.47|33679.47|33679.47|33679.47|33679.47|33679.47|0
1646219170000|2022-03-02 11:06:10|33688.08|33688.08|33682|33682|33688.08|33688.08|33682|33682|0
1646219190000|2022-03-02 11:06:30|33677.69|33677.69|33669.08|33669.08|33677.69|33677.69|33669.08|33669.08|0
1646219200000|2022-03-02 11:06:40|33667.3|33667.3|33667.3|33667.3|33667.3|33667.3|33667.3|33667.3|0
1646219210000|2022-03-02 11:06:50|33670.86|33670.86|33670.86|33670.86|33670.86|33670.86|33670.86|33670.86|0
1646219220000|2022-03-02 11:07:00|33676.94|33676.94|33676.94|33676.94|33676.94|33676.94|33676.94|33676.94|0
1646219230000|2022-03-02 11:07:10|33698.47|33698.47|33711.39|33711.39|33711.39|33711.39|33698.47|33698.47|0
1646219240000|2022-03-02 11:07:20|33713.17|33713.17|33713.17|33713.17|33713.17|33713.17|33713.17|33713.17|0
1646219250000|2022-03-02 11:07:30|33714.95|33714.95|33714.95|33714.95|33714.95|33714.95|33714.95|33714.95|0
1646219270000|2022-03-02 11:07:50|33727.87|33727.87|33727.87|33727.87|33727.87|33727.87|33727.87|33727.87|0
1646219280000|2022-03-02 11:08:00|33729.65|33729.65|33729.65|33729.65|33729.65|33729.65|33729.65|33729.65|0
1646219290000|2022-03-02 11:08:10|33727.87|33727.87|33727.87|33727.87|33727.87|33727.87|33727.87|33727.87|0
1646219330000|2022-03-02 11:08:50|33740.79|33740.79|33740.79|33740.79|33740.79|33740.79|33740.79|33740.79|0
1646219350000|2022-03-02 11:09:10|33744.34|33744.34|33744.34|33744.34|33744.34|33744.34|33744.34|33744.34|0
1646219370000|2022-03-02 11:09:30|33740.79|33740.79|33740.79|33740.79|33740.79|33740.79|33740.79|33740.79|0
1646219400000|2022-03-02 11:10:00|33723.56|33723.56|33723.56|33723.56|33723.56|33723.56|33723.56|33723.56|0
1646219410000|2022-03-02 11:10:10|33721.78|33721.78|33721.78|33721.78|33721.78|33721.78|33721.78|33721.78|0
1646219420000|2022-03-02 11:10:20|33717.48|33717.48|33719.26|33719.26|33719.26|33719.26|33717.48|33717.48|0
1646219480000|2022-03-02 11:11:20|33723.56|33723.56|33723.56|33723.56|33723.56|33723.56|33723.56|33723.56|0
1646219510000|2022-03-02 11:11:50|33719.26|33719.26|33719.26|33719.26|33719.26|33719.26|33719.26|33719.26|0
1646219520000|2022-03-02 11:12:00|33723.56|33723.56|33723.56|33723.56|33723.56|33723.56|33723.56|33723.56|0
1646219530000|2022-03-02 11:12:10|33726.09|33726.09|33730.4|33730.4|33730.4|33730.4|33726.09|33726.09|0
1646219540000|2022-03-02 11:12:20|33728.62|33728.62|33728.62|33728.62|33728.62|33728.62|33728.62|33728.62|0
1646219550000|2022-03-02 11:12:30|33724.31|33724.31|33724.31|33724.31|33724.31|33724.31|33724.31|33724.31|0
1646219560000|2022-03-02 11:12:40|33726.09|33726.09|33726.09|33726.09|33726.09|33726.09|33726.09|33726.09|0
1646219570000|2022-03-02 11:12:50|33736.48|33736.48|33738.26|33738.26|33738.26|33738.26|33736.48|33736.48|0
1646219590000|2022-03-02 11:13:10|33755.48|33755.48|33755.48|33755.48|33755.48|33755.48|33755.48|33755.48|0
1646219600000|2022-03-02 11:13:20|33759.79|33759.79|33759.79|33759.79|33759.79|33759.79|33759.79|33759.79|0
1646219640000|2022-03-02 11:14:00|33772.71|33772.71|33772.71|33772.71|33772.71|33772.71|33772.71|33772.71|0
1646219660000|2022-03-02 11:14:20|33777.02|33777.02|33770.93|33770.93|33779.55|33779.55|33770.93|33770.93|0
1646219670000|2022-03-02 11:14:30|33766.63|33766.63|33766.63|33766.63|33766.63|33766.63|33766.63|33766.63|0
1646219680000|2022-03-02 11:14:40|33762.32|33762.32|33758.01|33758.01|33762.32|33762.32|33758.01|33758.01|0
1646219690000|2022-03-02 11:14:50|33750.9|33750.9|33750.9|33750.9|33750.9|33750.9|33750.9|33750.9|0
1646219710000|2022-03-02 11:15:10|33752.68|33752.68|33752.68|33752.68|33752.68|33752.68|33752.68|33752.68|0
1646219760000|2022-03-02 11:16:00|33739.76|33739.76|33733.68|33733.68|33739.76|33739.76|33729.37|33729.37|0
1646219770000|2022-03-02 11:16:10|33737.99|33737.99|33737.99|33737.99|33737.99|33737.99|33737.99|33737.99|0
1646219800000|2022-03-02 11:16:40|33741.54|33741.54|33741.54|33741.54|33741.54|33741.54|33741.54|33741.54|0
1646219820000|2022-03-02 11:17:00|33750.15|33750.15|33758.77|33758.77|33758.77|33758.77|33750.15|33750.15|0
1646219830000|2022-03-02 11:17:10|33750.15|33750.15|33750.15|33750.15|33750.15|33750.15|33750.15|33750.15|0
1646219840000|2022-03-02 11:17:20|33758.77|33758.77|33756.24|33756.24|33758.77|33758.77|33754.46|33754.46|0
1646219860000|2022-03-02 11:17:40|33751.93|33751.93|33750.15|33750.15|33751.93|33751.93|33750.15|33750.15|0
1646219870000|2022-03-02 11:17:50|33754.46|33754.46|33754.46|33754.46|33754.46|33754.46|33754.46|33754.46|0
1646219880000|2022-03-02 11:18:00|33745.85|33745.85|33741.54|33741.54|33745.85|33745.85|33741.54|33741.54|0
1646219900000|2022-03-02 11:18:20|33745.85|33745.85|33745.85|33745.85|33745.85|33745.85|33745.85|33745.85|0
1646219910000|2022-03-02 11:18:30|33754.46|33754.46|33754.46|33754.46|33754.46|33754.46|33754.46|33754.46|0
1646219940000|2022-03-02 11:19:00|33745.85|33745.85|33745.85|33745.85|33745.85|33745.85|33745.85|33745.85|0
1646219980000|2022-03-02 11:19:40|33747.62|33747.62|33764.85|33764.85|33764.85|33764.85|33747.62|33747.62|0
1646220000000|2022-03-02 11:20:00|33769.16|33769.16|33770.93|33770.93|33770.93|33770.93|33769.16|33769.16|0
1646220010000|2022-03-02 11:20:10|33779.55|33779.55|33779.55|33779.55|33779.55|33779.55|33779.55|33779.55|0
1646220020000|2022-03-02 11:20:20|33766.63|33766.63|33766.63|33766.63|33766.63|33766.63|33766.63|33766.63|0
1646220040000|2022-03-02 11:20:40|33758.01|33758.01|33736.48|33736.48|33766.63|33766.63|33736.48|33736.48|0
1646220060000|2022-03-02 11:21:00|33732.93|33732.93|33732.93|33732.93|33732.93|33732.93|33732.93|33732.93|0
1646220070000|2022-03-02 11:21:10|33724.31|33724.31|33724.31|33724.31|33732.93|33732.93|33715.7|33715.7|0
1646220080000|2022-03-02 11:21:20|33728.62|33728.62|33728.62|33728.62|33728.62|33728.62|33728.62|33728.62|0
1646220100000|2022-03-02 11:21:40|33732.93|33732.93|33707.09|33707.09|33732.93|33732.93|33707.09|33707.09|0
1646220110000|2022-03-02 11:21:50|33702.78|33702.78|33702.78|33702.78|33702.78|33702.78|33702.78|33702.78|0
1646220130000|2022-03-02 11:22:10|33711.39|33711.39|33711.39|33711.39|33711.39|33711.39|33711.39|33711.39|0
1646220180000|2022-03-02 11:23:00|33724.31|33724.31|33728.62|33728.62|33728.62|33728.62|33724.31|33724.31|0
1646220200000|2022-03-02 11:23:20|33726.84|33726.84|33726.84|33726.84|33726.84|33726.84|33726.84|33726.84|0
1646220230000|2022-03-02 11:23:50|33722.54|33722.54|33722.54|33722.54|33722.54|33722.54|33722.54|33722.54|0
1646220300000|2022-03-02 11:25:00|33713.92|33713.92|33713.92|33713.92|33713.92|33713.92|33713.92|33713.92|0
1646220330000|2022-03-02 11:25:30|33718.23|33718.23|33724.31|33724.31|33724.31|33724.31|33718.23|33718.23|0
1646220350000|2022-03-02 11:25:50|33728.62|33728.62|33715.7|33715.7|33728.62|33728.62|33715.7|33715.7|0
1646220360000|2022-03-02 11:26:00|33720.01|33720.01|33715.7|33715.7|33720.01|33720.01|33715.7|33715.7|0
1646220380000|2022-03-02 11:26:20|33724.31|33724.31|33726.09|33726.09|33730.4|33730.4|33724.31|33724.31|0
1646220390000|2022-03-02 11:26:30|33730.4|33730.4|33730.4|33730.4|33730.4|33730.4|33730.4|33730.4|0
1646220400000|2022-03-02 11:26:40|33726.09|33726.09|33726.09|33726.09|33726.09|33726.09|33726.09|33726.09|0
1646220410000|2022-03-02 11:26:50|33717.48|33717.48|33732.17|33732.17|33732.17|33732.17|33717.48|33717.48|0
1646220420000|2022-03-02 11:27:00|33740.79|33740.79|33740.79|33740.79|33740.79|33740.79|33740.79|33740.79|0
1646220450000|2022-03-02 11:27:30|33736.48|33736.48|33736.48|33736.48|33736.48|33736.48|33736.48|33736.48|0
1646220480000|2022-03-02 11:28:00|33740.79|33740.79|33740.79|33740.79|33740.79|33740.79|33740.79|33740.79|0
1646220510000|2022-03-02 11:28:30|33753.71|33753.71|33753.71|33753.71|33755.48|33755.48|33753.71|33753.71|0
1646220530000|2022-03-02 11:28:50|33755.48|33755.48|33755.48|33755.48|33755.48|33755.48|33755.48|33755.48|0
1646220540000|2022-03-02 11:29:00|33757.26|33757.26|33748.65|33748.65|33757.26|33757.26|33748.65|33748.65|0
1646220550000|2022-03-02 11:29:10|33752.95|33752.95|33752.95|33752.95|33752.95|33752.95|33752.95|33752.95|0
1646220560000|2022-03-02 11:29:20|33757.26|33757.26|33757.26|33757.26|33757.26|33757.26|33757.26|33757.26|0
1646220570000|2022-03-02 11:29:30|33761.57|33761.57|33761.57|33761.57|33761.57|33761.57|33761.57|33761.57|0
1646220600000|2022-03-02 11:30:00|33765.87|33765.87|33765.87|33765.87|33765.87|33765.87|33765.87|33765.87|0
1646220630000|2022-03-02 11:30:30|33778.79|33778.79|33778.79|33778.79|33778.79|33778.79|33778.79|33778.79|0
1646220640000|2022-03-02 11:30:40|33780.57|33780.57|33782.35|33782.35|33782.35|33782.35|33780.57|33780.57|0
1646220660000|2022-03-02 11:31:00|33785.9|33785.9|33784.88|33784.88|33790.96|33790.96|33782.35|33782.35|0
1646220680000|2022-03-02 11:31:20|33789.18|33789.18|33789.18|33789.18|33789.18|33789.18|33789.18|33789.18|0
1646220730000|2022-03-02 11:32:10|33792.74|33792.74|33814.27|33814.27|33814.27|33814.27|33792.74|33792.74|0
1646220740000|2022-03-02 11:32:20|33818.58|33818.58|33818.58|33818.58|33818.58|33818.58|33818.58|33818.58|0
1646220750000|2022-03-02 11:32:30|33822.88|33822.88|33830.74|33830.74|33830.74|33830.74|33822.88|33822.88|0
1646220780000|2022-03-02 11:33:00|33832.52|33832.52|33832.52|33832.52|33832.52|33832.52|33832.52|33832.52|0
1646220790000|2022-03-02 11:33:10|33830.74|33830.74|33830.74|33830.74|33830.74|33830.74|33830.74|33830.74|0
1646220800000|2022-03-02 11:33:20|33828.97|33828.97|33824.66|33824.66|33828.97|33828.97|33824.66|33824.66|0
1646220810000|2022-03-02 11:33:30|33820.35|33820.35|33820.35|33820.35|33820.35|33820.35|33820.35|33820.35|0
1646220830000|2022-03-02 11:33:50|33835.05|33835.05|33835.05|33835.05|33835.05|33835.05|33835.05|33835.05|0
1646220840000|2022-03-02 11:34:00|33839.36|33839.36|33839.36|33839.36|33839.36|33839.36|33839.36|33839.36|0
1646220870000|2022-03-02 11:34:30|33841.13|33841.13|33841.13|33841.13|33841.13|33841.13|33841.13|33841.13|0
1646220880000|2022-03-02 11:34:40|33842.91|33842.91|33842.91|33842.91|33842.91|33842.91|33842.91|33842.91|0
1646220890000|2022-03-02 11:34:50|33851.52|33851.52|33857.61|33857.61|33857.61|33857.61|33851.52|33851.52|0
1646220910000|2022-03-02 11:35:10|33855.83|33855.83|33846.19|33846.19|33855.83|33855.83|33846.19|33846.19|0
1646220920000|2022-03-02 11:35:20|33847.97|33847.97|33847.97|33847.97|33847.97|33847.97|33847.97|33847.97|0
1646220940000|2022-03-02 11:35:40|33843.66|33843.66|33835.05|33835.05|33843.66|33843.66|33835.05|33835.05|0
1646220950000|2022-03-02 11:35:50|33836.83|33836.83|33836.83|33836.83|33836.83|33836.83|33836.83|33836.83|0
1646220960000|2022-03-02 11:36:00|33822.13|33822.13|33839.36|33839.36|33839.36|33839.36|33822.13|33822.13|0
1646220970000|2022-03-02 11:36:10|33847.97|33847.97|33847.97|33847.97|33847.97|33847.97|33847.97|33847.97|0
1646221000000|2022-03-02 11:36:40|33853.3|33853.3|33853.3|33853.3|33853.3|33853.3|33853.3|33853.3|0
1646221060000|2022-03-02 11:37:40|33840.38|33840.38|33840.38|33840.38|33840.38|33840.38|33840.38|33840.38|0
1646221070000|2022-03-02 11:37:50|33853.3|33853.3|33855.08|33855.08|33855.08|33855.08|33853.3|33853.3|0
1646221090000|2022-03-02 11:38:10|33850.77|33850.77|33850.77|33850.77|33850.77|33850.77|33850.77|33850.77|0
1646221100000|2022-03-02 11:38:20|33846.47|33846.47|33846.47|33846.47|33846.47|33846.47|33846.47|33846.47|0
1646221130000|2022-03-02 11:38:50|33848.24|33848.24|33848.24|33848.24|33848.24|33848.24|33848.24|33848.24|0
1646221140000|2022-03-02 11:39:00|33846.47|33846.47|33850.77|33850.77|33855.08|33855.08|33846.47|33846.47|0
1646221150000|2022-03-02 11:39:10|33846.47|33846.47|33846.47|33846.47|33846.47|33846.47|33846.47|33846.47|0
1646221170000|2022-03-02 11:39:30|33844.69|33844.69|33844.69|33844.69|33844.69|33844.69|33844.69|33844.69|0
1646221190000|2022-03-02 11:39:50|33840.38|33840.38|33844.69|33844.69|33844.69|33844.69|33840.38|33840.38|0
1646221240000|2022-03-02 11:40:40|33857.61|33857.61|33857.61|33857.61|33857.61|33857.61|33857.61|33857.61|0
1646221250000|2022-03-02 11:40:50|33853.3|33853.3|33844.69|33844.69|33853.3|33853.3|33844.69|33844.69|0
1646221270000|2022-03-02 11:41:10|33846.47|33846.47|33850.02|33850.02|33850.02|33850.02|33846.47|33846.47|0
1646221290000|2022-03-02 11:41:30|33841.41|33841.41|33841.41|33841.41|33841.41|33841.41|33841.41|33841.41|0
1646221300000|2022-03-02 11:41:40|33837.1|33837.1|33837.1|33837.1|33837.1|33837.1|33837.1|33837.1|0
1646221320000|2022-03-02 11:42:00|33833.55|33833.55|33833.55|33833.55|33833.55|33833.55|33833.55|33833.55|0
1646221350000|2022-03-02 11:42:30|33837.85|33837.85|33833.55|33833.55|33837.85|33837.85|33833.55|33833.55|0
1646221390000|2022-03-02 11:43:10|33835.32|33835.32|33826.71|33826.71|33835.32|33835.32|33826.71|33826.71|0
1646221400000|2022-03-02 11:43:20|33831.02|33831.02|33831.02|33831.02|33831.02|33831.02|33831.02|33831.02|0
1646221420000|2022-03-02 11:43:40|33826.71|33826.71|33816.32|33816.32|33826.71|33826.71|33816.32|33816.32|0
1646221430000|2022-03-02 11:43:50|33812.01|33812.01|33810.24|33810.24|33812.01|33812.01|33810.24|33810.24|0
1646221440000|2022-03-02 11:44:00|33805.93|33805.93|33810.24|33810.24|33810.24|33810.24|33801.62|33801.62|0
1646221470000|2022-03-02 11:44:30|33814.54|33814.54|33816.32|33816.32|33816.32|33816.32|33812.01|33812.01|0
1646221480000|2022-03-02 11:44:40|33814.54|33814.54|33814.54|33814.54|33814.54|33814.54|33814.54|33814.54|0
1646221490000|2022-03-02 11:44:50|33823.16|33823.16|33827.46|33827.46|33827.46|33827.46|33823.16|33823.16|0
1646221500000|2022-03-02 11:45:00|33829.24|33829.24|33829.24|33829.24|33833.55|33833.55|33829.24|33829.24|0
1646221510000|2022-03-02 11:45:10|33831.02|33831.02|33831.02|33831.02|33831.02|33831.02|33831.02|33831.02|0
1646221520000|2022-03-02 11:45:20|33834.57|33834.57|33832.79|33832.79|33834.57|33834.57|33832.79|33832.79|0
1646221540000|2022-03-02 11:45:40|33837.1|33837.1|33850.02|33850.02|33850.02|33850.02|33837.1|33837.1|0
1646221550000|2022-03-02 11:45:50|33862.94|33862.94|33862.94|33862.94|33862.94|33862.94|33862.94|33862.94|0
1646221570000|2022-03-02 11:46:10|33858.63|33858.63|33841.41|33841.41|33858.63|33858.63|33841.41|33841.41|0
1646221590000|2022-03-02 11:46:30|33850.02|33850.02|33850.02|33850.02|33850.02|33850.02|33850.02|33850.02|0
1646221620000|2022-03-02 11:47:00|33862.19|33862.19|33866.12|33866.12|33866.12|33866.12|33862.19|33862.19|0
1646221630000|2022-03-02 11:47:10|33859.66|33859.66|33859.66|33859.66|33859.66|33859.66|33859.66|33859.66|0
1646221640000|2022-03-02 11:47:20|33863.97|33863.97|33859.66|33859.66|33863.97|33863.97|33859.66|33859.66|0
1646221650000|2022-03-02 11:47:30|33863.97|33863.97|33863.97|33863.97|33863.97|33863.97|33863.97|33863.97|0
1646221690000|2022-03-02 11:48:10|33862.19|33862.19|33862.19|33862.19|33862.19|33862.19|33862.19|33862.19|0
1646221700000|2022-03-02 11:48:20|33863.97|33863.97|33863.97|33863.97|33863.97|33863.97|33863.97|33863.97|0
1646221710000|2022-03-02 11:48:30|33865.74|33865.74|33861.44|33861.44|33865.74|33865.74|33861.44|33861.44|0
1646221720000|2022-03-02 11:48:40|33865.74|33865.74|33867.52|33867.52|33867.52|33867.52|33865.74|33865.74|0
1646221740000|2022-03-02 11:49:00|33869.3|33869.3|33871.07|33871.07|33871.07|33871.07|33869.3|33869.3|0
1646221800000|2022-03-02 11:50:00|33872.85|33872.85|33872.85|33872.85|33872.85|33872.85|33872.85|33872.85|0
1646221810000|2022-03-02 11:50:10|33868.54|33868.54|33856.38|33856.38|33868.54|33868.54|33856.38|33856.38|0
1646221840000|2022-03-02 11:50:40|33852.07|33852.07|33856.38|33856.38|33856.38|33856.38|33852.07|33852.07|0
1646221870000|2022-03-02 11:51:10|33847.76|33847.76|33845.99|33845.99|33847.76|33847.76|33845.99|33845.99|0
1646221920000|2022-03-02 11:52:00|33858.91|33858.91|33864.99|33864.99|33864.99|33864.99|33858.91|33858.91|0
1646221960000|2022-03-02 11:52:40|33868.54|33868.54|33866.77|33866.77|33868.54|33868.54|33866.77|33866.77|0
1646221970000|2022-03-02 11:52:50|33862.46|33862.46|33853.85|33853.85|33862.46|33862.46|33853.85|33853.85|0
1646221980000|2022-03-02 11:53:00|33852.07|33852.07|33860.68|33860.68|33860.68|33860.68|33852.07|33852.07|0
1646221990000|2022-03-02 11:53:10|33857.13|33857.13|33857.13|33857.13|33857.13|33857.13|33857.13|33857.13|0
1646222010000|2022-03-02 11:53:30|33858.91|33858.91|33858.91|33858.91|33858.91|33858.91|33858.91|33858.91|0
1646222020000|2022-03-02 11:53:40|33850.29|33850.29|33850.29|33850.29|33850.29|33850.29|33850.29|33850.29|0
1646222030000|2022-03-02 11:53:50|33848.52|33848.52|33848.52|33848.52|33848.52|33848.52|33848.52|33848.52|0
1646222040000|2022-03-02 11:54:00|33852.82|33852.82|33852.82|33852.82|33852.82|33852.82|33852.82|33852.82|0
1646222050000|2022-03-02 11:54:10|33856.38|33856.38|33856.38|33856.38|33856.38|33856.38|33856.38|33856.38|0
1646222060000|2022-03-02 11:54:20|33864.99|33864.99|33864.99|33864.99|33864.99|33864.99|33864.99|33864.99|0
1646222070000|2022-03-02 11:54:30|33860.68|33860.68|33860.68|33860.68|33860.68|33860.68|33860.68|33860.68|0
1646222100000|2022-03-02 11:55:00|33866.02|33866.02|33866.02|33866.02|33866.02|33866.02|33866.02|33866.02|0
1646222120000|2022-03-02 11:55:20|33861.71|33861.71|33859.93|33859.93|33861.71|33861.71|33858.15|33858.15|0
1646222130000|2022-03-02 11:55:30|33855.63|33855.63|33874.63|33874.63|33874.63|33874.63|33855.63|33855.63|0
1646222150000|2022-03-02 11:55:50|33887.55|33887.55|33887.55|33887.55|33887.55|33887.55|33887.55|33887.55|0
1646222160000|2022-03-02 11:56:00|33891.1|33891.1|33895.41|33895.41|33895.41|33895.41|33891.1|33891.1|0
1646222170000|2022-03-02 11:56:10|33891.1|33891.1|33878.18|33878.18|33891.1|33891.1|33878.18|33878.18|0
1646222180000|2022-03-02 11:56:20|33876.41|33876.41|33872.1|33872.1|33876.41|33876.41|33872.1|33872.1|0
1646222240000|2022-03-02 11:57:20|33875.65|33875.65|33884.27|33884.27|33884.27|33884.27|33875.65|33875.65|0
1646222250000|2022-03-02 11:57:30|33879.96|33879.96|33879.96|33879.96|33879.96|33879.96|33879.96|33879.96|0
1646222260000|2022-03-02 11:57:40|33875.65|33875.65|33875.65|33875.65|33875.65|33875.65|33875.65|33875.65|0
1646222280000|2022-03-02 11:58:00|33877.43|33877.43|33875.65|33875.65|33877.43|33877.43|33873.88|33873.88|0
1646222300000|2022-03-02 11:58:20|33884.27|33884.27|33879.96|33879.96|33884.27|33884.27|33879.96|33879.96|0
1646222350000|2022-03-02 11:59:10|33871.35|33871.35|33871.35|33871.35|33871.35|33871.35|33871.35|33871.35|0
1646222360000|2022-03-02 11:59:20|33875.65|33875.65|33879.96|33879.96|33879.96|33879.96|33875.65|33875.65|0
1646222400000|2022-03-02 12:00:00|33875.65|33875.65|33875.65|33875.65|33875.65|33875.65|33875.65|33875.65|0
1646222410000|2022-03-02 12:00:10|33870.32|33870.32|33870.32|33870.32|33870.32|33870.32|33870.32|33870.32|0
1646222490000|2022-03-02 12:01:30|33864.99|33864.99|33854.6|33854.6|33864.99|33864.99|33854.6|33854.6|0
1646222500000|2022-03-02 12:01:40|33863.21|33863.21|33863.21|33863.21|33863.21|33863.21|33863.21|33863.21|0
1646222550000|2022-03-02 12:02:30|33871.83|33871.83|33867.52|33867.52|33871.83|33871.83|33867.52|33867.52|0
1646222560000|2022-03-02 12:02:40|33865.74|33865.74|33870.05|33870.05|33870.05|33870.05|33865.74|33865.74|0
1646222580000|2022-03-02 12:03:00|33865.74|33865.74|33852.82|33852.82|33865.74|33865.74|33852.82|33852.82|0
1646222590000|2022-03-02 12:03:10|33851.05|33851.05|33851.05|33851.05|33851.05|33851.05|33851.05|33851.05|0
1646222610000|2022-03-02 12:03:30|33846.74|33846.74|33846.74|33846.74|33846.74|33846.74|33846.74|33846.74|0
1646222620000|2022-03-02 12:03:40|33842.43|33842.43|33838.13|33838.13|33842.43|33842.43|33838.13|33838.13|0
1646222630000|2022-03-02 12:03:50|33832.79|33832.79|33828.49|33828.49|33832.79|33832.79|33828.49|33828.49|0
1646222650000|2022-03-02 12:04:10|33824.18|33824.18|33824.18|33824.18|33824.18|33824.18|33824.18|33824.18|0
1646222660000|2022-03-02 12:04:20|33819.88|33819.88|33819.88|33819.88|33819.88|33819.88|33819.88|33819.88|0
1646222670000|2022-03-02 12:04:30|33816.32|33816.32|33816.32|33816.32|33816.32|33816.32|33816.32|33816.32|0
1646222680000|2022-03-02 12:04:40|33814.54|33814.54|33814.54|33814.54|33814.54|33814.54|33814.54|33814.54|0
1646222720000|2022-03-02 12:05:20|33816.32|33816.32|33818.1|33818.1|33818.1|33818.1|33816.32|33816.32|0
1646222740000|2022-03-02 12:05:40|33826.71|33826.71|33834.57|33834.57|33834.57|33834.57|33826.71|33826.71|0
1646222750000|2022-03-02 12:05:50|33838.88|33838.88|33838.88|33838.88|33840.66|33840.66|33838.88|33838.88|0
1646222760000|2022-03-02 12:06:00|33835.32|33835.32|33835.32|33835.32|33835.32|33835.32|33835.32|33835.32|0
1646222780000|2022-03-02 12:06:20|33839.63|33839.63|33845.71|33845.71|33845.71|33845.71|33839.63|33839.63|0
1646222800000|2022-03-02 12:06:40|33854.33|33854.33|33857.88|33857.88|33857.88|33857.88|33854.33|33854.33|0
1646222820000|2022-03-02 12:07:00|33856.1|33856.1|33847.49|33847.49|33856.1|33856.1|33847.49|33847.49|0
1646222840000|2022-03-02 12:07:20|33851.8|33851.8|33851.8|33851.8|33851.8|33851.8|33851.8|33851.8|0
1646222850000|2022-03-02 12:07:30|33856.1|33856.1|33856.1|33856.1|33856.1|33856.1|33856.1|33856.1|0
1646222890000|2022-03-02 12:08:10|33864.72|33864.72|33864.72|33864.72|33864.72|33864.72|33864.72|33864.72|0
1646222920000|2022-03-02 12:08:40|33866.49|33866.49|33867.52|33867.52|33871.83|33871.83|33866.49|33866.49|0
1646222980000|2022-03-02 12:09:40|33871.83|33871.83|33867.52|33867.52|33871.83|33871.83|33867.52|33867.52|0
1646222990000|2022-03-02 12:09:50|33869.3|33869.3|33869.3|33869.3|33869.3|33869.3|33869.3|33869.3|0
1646223030000|2022-03-02 12:10:30|33873.6|33873.6|33860.68|33860.68|33873.6|33873.6|33860.68|33860.68|0
1646223040000|2022-03-02 12:10:40|33858.91|33858.91|33857.13|33857.13|33858.91|33858.91|33857.13|33857.13|0
1646223090000|2022-03-02 12:11:30|33831.29|33831.29|33826.98|33826.98|33831.29|33831.29|33826.98|33826.98|0
1646223120000|2022-03-02 12:12:00|33831.29|33831.29|33835.6|33835.6|33835.6|33835.6|33831.29|33831.29|0
1646223130000|2022-03-02 12:12:10|33839.9|33839.9|33839.9|33839.9|33839.9|33839.9|33839.9|33839.9|0
1646223140000|2022-03-02 12:12:20|33843.46|33843.46|33847.76|33847.76|33847.76|33847.76|33843.46|33843.46|0
1646223150000|2022-03-02 12:12:30|33852.07|33852.07|33852.07|33852.07|33852.07|33852.07|33852.07|33852.07|0
1646223190000|2022-03-02 12:13:10|33869.3|33869.3|33869.3|33869.3|33869.3|33869.3|33869.3|33869.3|0
1646223200000|2022-03-02 12:13:20|33871.07|33871.07|33871.07|33871.07|33871.07|33871.07|33871.07|33871.07|0
1646223240000|2022-03-02 12:14:00|33866.77|33866.77|33866.77|33866.77|33866.77|33866.77|33866.77|33866.77|0
1646223310000|2022-03-02 12:15:10|33862.46|33862.46|33862.46|33862.46|33862.46|33862.46|33862.46|33862.46|0
1646223330000|2022-03-02 12:15:30|33866.77|33866.77|33875.38|33875.38|33875.38|33875.38|33866.77|33866.77|0
1646223340000|2022-03-02 12:15:40|33871.07|33871.07|33869.3|33869.3|33871.07|33871.07|33869.3|33869.3|0
1646223360000|2022-03-02 12:16:00|33877.91|33877.91|33886.52|33886.52|33886.52|33886.52|33877.91|33877.91|0
1646223380000|2022-03-02 12:16:20|33888.3|33888.3|33888.3|33888.3|33888.3|33888.3|33888.3|33888.3|0
1646223420000|2022-03-02 12:17:00|33892.61|33892.61|33888.3|33888.3|33892.61|33892.61|33888.3|33888.3|0
1646223490000|2022-03-02 12:18:10|33883.99|33883.99|33883.99|33883.99|33883.99|33883.99|33883.99|33883.99|0
1646223520000|2022-03-02 12:18:40|33875.38|33875.38|33875.38|33875.38|33875.38|33875.38|33875.38|33875.38|0
1646223530000|2022-03-02 12:18:50|33871.07|33871.07|33871.07|33871.07|33871.07|33871.07|33862.46|33862.46|0
1646223560000|2022-03-02 12:19:20|33869.3|33869.3|33858.91|33858.91|33869.3|33869.3|33858.91|33858.91|0
1646223570000|2022-03-02 12:19:30|33854.6|33854.6|33854.6|33854.6|33854.6|33854.6|33854.6|33854.6|0
1646223590000|2022-03-02 12:19:50|33863.21|33863.21|33863.21|33863.21|33863.21|33863.21|33863.21|33863.21|0
1646223610000|2022-03-02 12:20:10|33859.66|33859.66|33859.66|33859.66|33859.66|33859.66|33859.66|33859.66|0
1646223630000|2022-03-02 12:20:30|33857.88|33857.88|33856.1|33856.1|33857.88|33857.88|33856.1|33856.1|0
1646223670000|2022-03-02 12:21:10|33854.33|33854.33|33854.33|33854.33|33854.33|33854.33|33854.33|33854.33|0
1646223680000|2022-03-02 12:21:20|33858.63|33858.63|33854.33|33854.33|33858.63|33858.63|33854.33|33854.33|0
1646223690000|2022-03-02 12:21:30|33850.77|33850.77|33850.77|33850.77|33855.08|33855.08|33850.77|33850.77|0
1646223710000|2022-03-02 12:21:50|33846.47|33846.47|33820.63|33820.63|33846.47|33846.47|33820.63|33820.63|0
1646223720000|2022-03-02 12:22:00|33816.32|33816.32|33816.32|33816.32|33816.32|33816.32|33816.32|33816.32|0
1646223770000|2022-03-02 12:22:50|33810.99|33810.99|33810.99|33810.99|33810.99|33810.99|33810.99|33810.99|0
1646223790000|2022-03-02 12:23:10|33812.77|33812.77|33810.99|33810.99|33812.77|33812.77|33810.99|33810.99|0
1646223820000|2022-03-02 12:23:40|33806.68|33806.68|33806.68|33806.68|33806.68|33806.68|33806.68|33806.68|0
1646223840000|2022-03-02 12:24:00|33819.6|33819.6|33821.38|33821.38|33823.16|33823.16|33819.6|33819.6|0
1646223870000|2022-03-02 12:24:30|33825.69|33825.69|33825.69|33825.69|33825.69|33825.69|33825.69|33825.69|0
1646223880000|2022-03-02 12:24:40|33829.99|33829.99|33829.99|33829.99|33829.99|33829.99|33829.99|33829.99|0
1646223920000|2022-03-02 12:25:20|33825.69|33825.69|33825.69|33825.69|33829.99|33829.99|33825.69|33825.69|0
1646223940000|2022-03-02 12:25:40|33827.46|33827.46|33842.16|33842.16|33842.16|33842.16|33827.46|33827.46|0
1646223950000|2022-03-02 12:25:50|33833.55|33833.55|33824.93|33824.93|33833.55|33833.55|33824.93|33824.93|0
1646223980000|2022-03-02 12:26:20|33829.24|33829.24|33820.63|33820.63|33829.24|33829.24|33820.63|33820.63|0
1646224010000|2022-03-02 12:26:50|33807.71|33807.71|33816.32|33816.32|33816.32|33816.32|33807.71|33807.71|0
1646224020000|2022-03-02 12:27:00|33824.93|33824.93|33820.63|33820.63|33824.93|33824.93|33820.63|33820.63|0
1646224050000|2022-03-02 12:27:30|33818.85|33818.85|33818.85|33818.85|33818.85|33818.85|33818.85|33818.85|0
1646224080000|2022-03-02 12:28:00|33814.54|33814.54|33814.54|33814.54|33814.54|33814.54|33814.54|33814.54|0
1646224130000|2022-03-02 12:28:50|33810.24|33810.24|33801.62|33801.62|33810.24|33810.24|33801.62|33801.62|0
1646224140000|2022-03-02 12:29:00|33814.54|33814.54|33818.85|33818.85|33818.85|33818.85|33814.54|33814.54|0
1646224160000|2022-03-02 12:29:20|33801.62|33801.62|33801.62|33801.62|33801.62|33801.62|33801.62|33801.62|0
1646224190000|2022-03-02 12:29:50|33814.54|33814.54|33810.24|33810.24|33814.54|33814.54|33810.24|33810.24|0
1646224220000|2022-03-02 12:30:20|33799.85|33799.85|33791.23|33791.23|33799.85|33799.85|33791.23|33791.23|0
1646224230000|2022-03-02 12:30:30|33786.93|33786.93|33762.59|33762.59|33786.93|33786.93|33762.59|33762.59|0
1646224240000|2022-03-02 12:30:40|33759.04|33759.04|33746.12|33746.12|33771.21|33771.21|33746.12|33746.12|0
1646224250000|2022-03-02 12:30:50|33750.43|33750.43|33752.95|33752.95|33754.73|33754.73|33750.43|33750.43|0
1646224260000|2022-03-02 12:31:00|33735.73|33735.73|33727.87|33727.87|33742.56|33742.56|33727.87|33727.87|0
1646224270000|2022-03-02 12:31:10|33723.56|33723.56|33732.17|33732.17|33732.17|33732.17|33721.78|33721.78|0
1646224280000|2022-03-02 12:31:20|33736.48|33736.48|33732.93|33732.93|33736.48|33736.48|33732.93|33732.93|0
1646224300000|2022-03-02 12:31:40|33724.31|33724.31|33711.39|33711.39|33724.31|33724.31|33707.09|33707.09|0
1646224320000|2022-03-02 12:32:00|33714.95|33714.95|33714.95|33714.95|33714.95|33714.95|33714.95|33714.95|0
1646224330000|2022-03-02 12:32:10|33727.87|33727.87|33727.87|33727.87|33727.87|33727.87|33727.87|33727.87|0
1646224350000|2022-03-02 12:32:30|33723.56|33723.56|33723.56|33723.56|33723.56|33723.56|33723.56|33723.56|0
1646224390000|2022-03-02 12:33:10|33727.87|33727.87|33740.04|33740.04|33740.04|33740.04|33727.87|33727.87|0
1646224400000|2022-03-02 12:33:20|33738.26|33738.26|33738.26|33738.26|33738.26|33738.26|33738.26|33738.26|0
1646224420000|2022-03-02 12:33:40|33732.93|33732.93|33732.93|33732.93|33732.93|33732.93|33732.93|33732.93|0
1646224440000|2022-03-02 12:34:00|33720.01|33720.01|33720.01|33720.01|33720.01|33720.01|33720.01|33720.01|0
1646224460000|2022-03-02 12:34:20|33711.39|33711.39|33711.39|33711.39|33711.39|33711.39|33711.39|33711.39|0
1646224480000|2022-03-02 12:34:40|33709.62|33709.62|33709.62|33709.62|33709.62|33709.62|33709.62|33709.62|0
1646224500000|2022-03-02 12:35:00|33713.17|33713.17|33721.78|33721.78|33721.78|33721.78|33713.17|33713.17|0
1646224510000|2022-03-02 12:35:10|33723.56|33723.56|33723.56|33723.56|33723.56|33723.56|33723.56|33723.56|0
1646224520000|2022-03-02 12:35:20|33725.34|33725.34|33733.95|33733.95|33733.95|33733.95|33725.34|33725.34|0
1646224560000|2022-03-02 12:36:00|33746.12|33746.12|33744.34|33744.34|33746.12|33746.12|33744.34|33744.34|0
1646224570000|2022-03-02 12:36:10|33742.56|33742.56|33742.56|33742.56|33742.56|33742.56|33742.56|33742.56|0
1646224610000|2022-03-02 12:36:50|33738.26|33738.26|33738.26|33738.26|33738.26|33738.26|33738.26|33738.26|0
1646224630000|2022-03-02 12:37:10|33733.95|33733.95|33733.95|33733.95|33733.95|33733.95|33733.95|33733.95|0
1646224640000|2022-03-02 12:37:20|33738.26|33738.26|33738.26|33738.26|33738.26|33738.26|33738.26|33738.26|0
1646224680000|2022-03-02 12:38:00|33733.95|33733.95|33733.95|33733.95|33733.95|33733.95|33733.95|33733.95|0
1646224690000|2022-03-02 12:38:10|33742.56|33742.56|33752.95|33752.95|33752.95|33752.95|33742.56|33742.56|0
1646224710000|2022-03-02 12:38:30|33761.57|33761.57|33765.12|33765.12|33765.12|33765.12|33761.57|33761.57|0
1646224740000|2022-03-02 12:39:00|33768.68|33768.68|33779.07|33779.07|33779.07|33779.07|33768.68|33768.68|0
1646224760000|2022-03-02 12:39:20|33774.76|33774.76|33774.76|33774.76|33774.76|33774.76|33774.76|33774.76|0
1646224770000|2022-03-02 12:39:30|33772.98|33772.98|33772.98|33772.98|33772.98|33772.98|33772.98|33772.98|0
1646224780000|2022-03-02 12:39:40|33774.76|33774.76|33774.76|33774.76|33774.76|33774.76|33774.76|33774.76|0
1646224790000|2022-03-02 12:39:50|33772.98|33772.98|33772.98|33772.98|33772.98|33772.98|33772.98|33772.98|0
1646224800000|2022-03-02 12:40:00|33764.37|33764.37|33772.98|33772.98|33772.98|33772.98|33764.37|33764.37|0
1646224840000|2022-03-02 12:40:40|33771.21|33771.21|33766.9|33766.9|33771.21|33771.21|33766.9|33766.9|0
1646224880000|2022-03-02 12:41:20|33765.12|33765.12|33765.12|33765.12|33765.12|33765.12|33765.12|33765.12|0
1646224890000|2022-03-02 12:41:30|33769.43|33769.43|33771.21|33771.21|33771.21|33771.21|33769.43|33769.43|0
1646224900000|2022-03-02 12:41:40|33779.82|33779.82|33781.6|33781.6|33781.6|33781.6|33779.82|33779.82|0
1646224910000|2022-03-02 12:41:50|33783.37|33783.37|33783.37|33783.37|33783.37|33783.37|33783.37|33783.37|0
1646224920000|2022-03-02 12:42:00|33785.15|33785.15|33785.15|33785.15|33785.15|33785.15|33785.15|33785.15|0
1646224930000|2022-03-02 12:42:10|33789.46|33789.46|33789.46|33789.46|33789.46|33789.46|33789.46|33789.46|0
1646224960000|2022-03-02 12:42:40|33798.07|33798.07|33798.07|33798.07|33798.07|33798.07|33798.07|33798.07|0
1646224980000|2022-03-02 12:43:00|33785.15|33785.15|33785.15|33785.15|33785.15|33785.15|33785.15|33785.15|0
1646224990000|2022-03-02 12:43:10|33789.46|33789.46|33789.46|33789.46|33789.46|33789.46|33789.46|33789.46|0
1646225010000|2022-03-02 12:43:30|33787.68|33787.68|33787.68|33787.68|33787.68|33787.68|33787.68|33787.68|0
1646225040000|2022-03-02 12:44:00|33783.37|33783.37|33789.46|33789.46|33789.46|33789.46|33783.37|33783.37|0
1646225050000|2022-03-02 12:44:10|33806.68|33806.68|33806.68|33806.68|33806.68|33806.68|33806.68|33806.68|0
1646225060000|2022-03-02 12:44:20|33810.99|33810.99|33812.77|33812.77|33821.38|33821.38|33810.99|33810.99|0
1646225070000|2022-03-02 12:44:30|33821.38|33821.38|33817.07|33817.07|33825.69|33825.69|33812.77|33812.77|0
1646225100000|2022-03-02 12:45:00|33808.46|33808.46|33804.15|33804.15|33808.46|33808.46|33804.15|33804.15|0
1646225130000|2022-03-02 12:45:30|33805.93|33805.93|33799.85|33799.85|33805.93|33805.93|33799.85|33799.85|0
1646225140000|2022-03-02 12:45:40|33798.07|33798.07|33798.07|33798.07|33798.07|33798.07|33798.07|33798.07|0
1646225160000|2022-03-02 12:46:00|33802.38|33802.38|33802.38|33802.38|33802.38|33802.38|33802.38|33802.38|0
1646225170000|2022-03-02 12:46:10|33793.76|33793.76|33793.76|33793.76|33793.76|33793.76|33793.76|33793.76|0
1646225200000|2022-03-02 12:46:40|33780.84|33780.84|33772.23|33772.23|33780.84|33780.84|33767.92|33767.92|0
1646225220000|2022-03-02 12:47:00|33767.92|33767.92|33785.15|33785.15|33785.15|33785.15|33767.92|33767.92|0
1646225230000|2022-03-02 12:47:10|33786.93|33786.93|33786.93|33786.93|33786.93|33786.93|33786.93|33786.93|0
1646225270000|2022-03-02 12:47:50|33774.01|33774.01|33774.01|33774.01|33774.01|33774.01|33774.01|33774.01|0
1646225280000|2022-03-02 12:48:00|33772.23|33772.23|33772.23|33772.23|33772.23|33772.23|33772.23|33772.23|0
1646225330000|2022-03-02 12:48:50|33763.62|33763.62|33763.62|33763.62|33763.62|33763.62|33763.62|33763.62|0
1646225360000|2022-03-02 12:49:20|33759.31|33759.31|33755.76|33755.76|33759.31|33759.31|33755.76|33755.76|0
1646225380000|2022-03-02 12:49:40|33753.98|33753.98|33753.98|33753.98|33753.98|33753.98|33753.98|33753.98|0
1646225390000|2022-03-02 12:49:50|33749.67|33749.67|33745.37|33745.37|33749.67|33749.67|33745.37|33745.37|0
1646225400000|2022-03-02 12:50:00|33758.29|33758.29|33758.29|33758.29|33758.29|33758.29|33758.29|33758.29|0
1646225430000|2022-03-02 12:50:30|33753.98|33753.98|33752.2|33752.2|33753.98|33753.98|33752.2|33752.2|0
1646225440000|2022-03-02 12:50:40|33753.98|33753.98|33747.9|33747.9|33753.98|33753.98|33747.9|33747.9|0
1646225450000|2022-03-02 12:50:50|33752.2|33752.2|33752.2|33752.2|33752.2|33752.2|33752.2|33752.2|0
1646225460000|2022-03-02 12:51:00|33756.51|33756.51|33756.51|33756.51|33756.51|33756.51|33756.51|33756.51|0
1646225480000|2022-03-02 12:51:20|33754.73|33754.73|33754.73|33754.73|33754.73|33754.73|33754.73|33754.73|0
1646225490000|2022-03-02 12:51:30|33759.04|33759.04|33759.04|33759.04|33759.04|33759.04|33759.04|33759.04|0
1646225520000|2022-03-02 12:52:00|33760.82|33760.82|33760.82|33760.82|33760.82|33760.82|33760.82|33760.82|0
1646225530000|2022-03-02 12:52:10|33773.74|33773.74|33786.65|33786.65|33786.65|33786.65|33773.74|33773.74|0
1646225550000|2022-03-02 12:52:30|33788.43|33788.43|33777.29|33777.29|33790.21|33790.21|33777.29|33777.29|0
1646225580000|2022-03-02 12:53:00|33779.07|33779.07|33779.07|33779.07|33779.07|33779.07|33779.07|33779.07|0
1646225600000|2022-03-02 12:53:20|33783.37|33783.37|33783.37|33783.37|33783.37|33783.37|33783.37|33783.37|0
1646225640000|2022-03-02 12:54:00|33787.68|33787.68|33787.68|33787.68|33787.68|33787.68|33787.68|33787.68|0
1646225690000|2022-03-02 12:54:50|33779.07|33779.07|33768.68|33768.68|33779.07|33779.07|33768.68|33768.68|0
1646225710000|2022-03-02 12:55:10|33760.06|33760.06|33755.76|33755.76|33760.06|33760.06|33755.76|33755.76|0
1646225730000|2022-03-02 12:55:30|33762.87|33762.87|33762.87|33762.87|33762.87|33762.87|33762.87|33762.87|0
1646225750000|2022-03-02 12:55:50|33764.64|33764.64|33764.64|33764.64|33764.64|33764.64|33764.64|33764.64|0
1646225770000|2022-03-02 12:56:10|33760.34|33760.34|33760.34|33760.34|33760.34|33760.34|33760.34|33760.34|0
1646225820000|2022-03-02 12:57:00|33773.26|33773.26|33773.26|33773.26|33773.26|33773.26|33773.26|33773.26|0
1646225840000|2022-03-02 12:57:20|33771.48|33771.48|33775.03|33775.03|33775.03|33775.03|33771.48|33771.48|0
1646225870000|2022-03-02 12:57:50|33770.73|33770.73|33768.95|33768.95|33770.73|33770.73|33768.95|33768.95|0
1646225900000|2022-03-02 12:58:20|33764.64|33764.64|33760.34|33760.34|33764.64|33764.64|33760.34|33760.34|0
1646225920000|2022-03-02 12:58:40|33764.64|33764.64|33764.64|33764.64|33764.64|33764.64|33764.64|33764.64|0
1646225930000|2022-03-02 12:58:50|33773.26|33773.26|33768.95|33768.95|33773.26|33773.26|33768.95|33768.95|0
1646225940000|2022-03-02 12:59:00|33765.4|33765.4|33768.95|33768.95|33768.95|33768.95|33761.09|33761.09|0
1646225950000|2022-03-02 12:59:10|33770.73|33770.73|33770.73|33770.73|33770.73|33770.73|33770.73|33770.73|0
1646225990000|2022-03-02 12:59:50|33779.34|33779.34|33783.65|33783.65|33783.65|33783.65|33775.03|33775.03|0
1646226010000|2022-03-02 13:00:10|33796.57|33796.57|33796.57|33796.57|33800.87|33800.87|33796.57|33796.57|0
1646226020000|2022-03-02 13:00:20|33800.87|33800.87|33800.87|33800.87|33800.87|33800.87|33800.87|33800.87|0
1646226080000|2022-03-02 13:01:20|33804.43|33804.43|33814.82|33814.82|33816.59|33816.59|33804.43|33804.43|0
1646226100000|2022-03-02 13:01:40|33816.59|33816.59|33816.59|33816.59|33816.59|33816.59|33816.59|33816.59|0
1646226110000|2022-03-02 13:01:50|33807.98|33807.98|33807.98|33807.98|33807.98|33807.98|33807.98|33807.98|0
1646226170000|2022-03-02 13:02:50|33812.29|33812.29|33822.68|33822.68|33822.68|33822.68|33812.29|33812.29|0
1646226180000|2022-03-02 13:03:00|33831.29|33831.29|33831.29|33831.29|33831.29|33831.29|33831.29|33831.29|0
1646226200000|2022-03-02 13:03:20|33822.68|33822.68|33820.9|33820.9|33822.68|33822.68|33820.9|33820.9|0
1646226210000|2022-03-02 13:03:30|33819.12|33819.12|33819.12|33819.12|33819.12|33819.12|33819.12|33819.12|0
1646226230000|2022-03-02 13:03:50|33814.82|33814.82|33814.82|33814.82|33814.82|33814.82|33814.82|33814.82|0
1646226250000|2022-03-02 13:04:10|33810.51|33810.51|33810.51|33810.51|33810.51|33810.51|33810.51|33810.51|0
1646226260000|2022-03-02 13:04:20|33801.9|33801.9|33800.12|33800.12|33801.9|33801.9|33798.34|33798.34|0
1646226290000|2022-03-02 13:04:50|33804.43|33804.43|33804.43|33804.43|33804.43|33804.43|33804.43|33804.43|0
1646226310000|2022-03-02 13:05:10|33791.51|33791.51|33791.51|33791.51|33791.51|33791.51|33791.51|33791.51|0
1646226330000|2022-03-02 13:05:30|33800.12|33800.12|33800.12|33800.12|33800.12|33800.12|33800.12|33800.12|0
1646226350000|2022-03-02 13:05:50|33798.34|33798.34|33796.57|33796.57|33798.34|33798.34|33796.57|33796.57|0
1646226360000|2022-03-02 13:06:00|33798.34|33798.34|33798.34|33798.34|33798.34|33798.34|33798.34|33798.34|0
1646226380000|2022-03-02 13:06:20|33802.65|33802.65|33802.65|33802.65|33802.65|33802.65|33802.65|33802.65|0
1646226420000|2022-03-02 13:07:00|33804.43|33804.43|33813.04|33813.04|33813.04|33813.04|33804.43|33804.43|0
1646226430000|2022-03-02 13:07:10|33804.43|33804.43|33804.43|33804.43|33804.43|33804.43|33804.43|33804.43|0
1646226460000|2022-03-02 13:07:40|33806.2|33806.2|33806.2|33806.2|33806.2|33806.2|33806.2|33806.2|0
1646226490000|2022-03-02 13:08:10|33804.43|33804.43|33800.12|33800.12|33804.43|33804.43|33795.81|33795.81|0
1646226510000|2022-03-02 13:08:30|33795.81|33795.81|33791.51|33791.51|33795.81|33795.81|33791.51|33791.51|0
1646226530000|2022-03-02 13:08:50|33787.2|33787.2|33791.51|33791.51|33791.51|33791.51|33787.2|33787.2|0
1646226540000|2022-03-02 13:09:00|33787.2|33787.2|33782.89|33782.89|33787.2|33787.2|33782.89|33782.89|0
1646226550000|2022-03-02 13:09:10|33779.34|33779.34|33779.34|33779.34|33779.34|33779.34|33779.34|33779.34|0
1646226560000|2022-03-02 13:09:20|33783.65|33783.65|33783.65|33783.65|33783.65|33783.65|33783.65|33783.65|0
1646226590000|2022-03-02 13:09:50|33787.95|33787.95|33787.95|33787.95|33787.95|33787.95|33787.95|33787.95|0
1646226610000|2022-03-02 13:10:10|33789.73|33789.73|33789.73|33789.73|33789.73|33789.73|33789.73|33789.73|0
1646226620000|2022-03-02 13:10:20|33787.95|33787.95|33775.03|33775.03|33787.95|33787.95|33775.03|33775.03|0
1646226660000|2022-03-02 13:11:00|33770.73|33770.73|33770.73|33770.73|33770.73|33770.73|33770.73|33770.73|0
1646226720000|2022-03-02 13:12:00|33783.65|33783.65|33783.65|33783.65|33783.65|33783.65|33783.65|33783.65|0
1646226730000|2022-03-02 13:12:10|33796.57|33796.57|33798.34|33798.34|33798.34|33798.34|33796.57|33796.57|0
1646226750000|2022-03-02 13:12:30|33794.04|33794.04|33785.42|33785.42|33794.04|33794.04|33785.42|33785.42|0
1646226770000|2022-03-02 13:12:50|33783.65|33783.65|33783.65|33783.65|33783.65|33783.65|33783.65|33783.65|0
1646226780000|2022-03-02 13:13:00|33775.03|33775.03|33775.03|33775.03|33775.03|33775.03|33775.03|33775.03|0
1646226790000|2022-03-02 13:13:10|33779.34|33779.34|33779.34|33779.34|33779.34|33779.34|33779.34|33779.34|0
1646226800000|2022-03-02 13:13:20|33783.65|33783.65|33789.73|33789.73|33794.04|33794.04|33783.65|33783.65|0
1646226860000|2022-03-02 13:14:20|33773.26|33773.26|33776.81|33776.81|33776.81|33776.81|33773.26|33773.26|0
1646226870000|2022-03-02 13:14:30|33785.42|33785.42|33785.42|33785.42|33785.42|33785.42|33785.42|33785.42|0
1646226890000|2022-03-02 13:14:50|33789.73|33789.73|33782.89|33782.89|33797.59|33797.59|33782.89|33782.89|0
1646226920000|2022-03-02 13:15:20|33769.97|33769.97|33769.97|33769.97|33769.97|33769.97|33769.97|33769.97|0
1646226950000|2022-03-02 13:15:50|33765.67|33765.67|33765.67|33765.67|33765.67|33765.67|33765.67|33765.67|0
1646226960000|2022-03-02 13:16:00|33767.45|33767.45|33777.84|33777.84|33779.61|33779.61|33765.67|33765.67|0
1646227010000|2022-03-02 13:16:50|33782.14|33782.14|33782.14|33782.14|33782.14|33782.14|33782.14|33782.14|0
1646227030000|2022-03-02 13:17:10|33786.45|33786.45|33786.45|33786.45|33786.45|33786.45|33786.45|33786.45|0
1646227040000|2022-03-02 13:17:20|33782.89|33782.89|33782.89|33782.89|33782.89|33782.89|33782.89|33782.89|0
1646227050000|2022-03-02 13:17:30|33778.59|33778.59|33778.59|33778.59|33778.59|33778.59|33778.59|33778.59|0
1646227090000|2022-03-02 13:18:10|33782.89|33782.89|33782.89|33782.89|33782.89|33782.89|33782.89|33782.89|0
1646227130000|2022-03-02 13:18:50|33787.2|33787.2|33787.2|33787.2|33787.2|33787.2|33787.2|33787.2|0
1646227160000|2022-03-02 13:19:20|33778.59|33778.59|33778.59|33778.59|33778.59|33778.59|33778.59|33778.59|0
1646227240000|2022-03-02 13:20:40|33782.89|33782.89|33782.89|33782.89|33782.89|33782.89|33782.89|33782.89|0
1646227260000|2022-03-02 13:21:00|33781.12|33781.12|33781.12|33781.12|33781.12|33781.12|33781.12|33781.12|0
1646227270000|2022-03-02 13:21:10|33779.34|33779.34|33779.34|33779.34|33779.34|33779.34|33779.34|33779.34|0
1646227280000|2022-03-02 13:21:20|33781.12|33781.12|33781.12|33781.12|33781.12|33781.12|33781.12|33781.12|0
1646227290000|2022-03-02 13:21:30|33779.34|33779.34|33779.34|33779.34|33779.34|33779.34|33779.34|33779.34|0
1646227300000|2022-03-02 13:21:40|33781.12|33781.12|33775.03|33775.03|33781.12|33781.12|33775.03|33775.03|0
1646227320000|2022-03-02 13:22:00|33776.81|33776.81|33775.03|33775.03|33776.81|33776.81|33775.03|33775.03|0
1646227330000|2022-03-02 13:22:10|33773.26|33773.26|33773.26|33773.26|33773.26|33773.26|33773.26|33773.26|0
1646227360000|2022-03-02 13:22:40|33764.64|33764.64|33754.25|33754.25|33764.64|33764.64|33754.25|33754.25|0
1646227370000|2022-03-02 13:22:50|33749.95|33749.95|33728.41|33728.41|33749.95|33749.95|33728.41|33728.41|0
1646227380000|2022-03-02 13:23:00|33723.08|33723.08|33745.64|33745.64|33745.64|33745.64|33723.08|33723.08|0
1646227400000|2022-03-02 13:23:20|33747.42|33747.42|33747.42|33747.42|33747.42|33747.42|33747.42|33747.42|0
1646227410000|2022-03-02 13:23:30|33734.5|33734.5|33734.5|33734.5|33734.5|33734.5|33734.5|33734.5|0
1646227420000|2022-03-02 13:23:40|33730.94|33730.94|33729.17|33729.17|33730.94|33730.94|33723.83|33723.83|0
1646227430000|2022-03-02 13:23:50|33730.94|33730.94|33730.94|33730.94|33730.94|33730.94|33730.94|33730.94|0
1646227460000|2022-03-02 13:24:20|33729.17|33729.17|33724.86|33724.86|33729.17|33729.17|33724.86|33724.86|0
1646227470000|2022-03-02 13:24:30|33716.25|33716.25|33729.17|33729.17|33729.17|33729.17|33716.25|33716.25|0
1646227480000|2022-03-02 13:24:40|33727.39|33727.39|33727.39|33727.39|33727.39|33727.39|33727.39|33727.39|0
1646227500000|2022-03-02 13:25:00|33730.94|33730.94|33722.33|33722.33|33730.94|33730.94|33722.33|33722.33|0
1646227510000|2022-03-02 13:25:10|33713.72|33713.72|33709.41|33709.41|33713.72|33713.72|33709.41|33709.41|0
1646227520000|2022-03-02 13:25:20|33694.71|33694.71|33694.71|33694.71|33694.71|33694.71|33694.71|33694.71|0
1646227530000|2022-03-02 13:25:30|33692.94|33692.94|33692.94|33692.94|33692.94|33692.94|33688.63|33688.63|0
1646227540000|2022-03-02 13:25:40|33689.38|33689.38|33689.38|33689.38|33689.38|33689.38|33689.38|33689.38|0
1646227560000|2022-03-02 13:26:00|33687.61|33687.61|33696.22|33696.22|33696.22|33696.22|33687.61|33687.61|0
1646227590000|2022-03-02 13:26:30|33691.91|33691.91|33700.52|33700.52|33700.52|33700.52|33691.91|33691.91|0
1646227600000|2022-03-02 13:26:40|33696.22|33696.22|33696.22|33696.22|33696.22|33696.22|33696.22|33696.22|0
1646227610000|2022-03-02 13:26:50|33704.83|33704.83|33704.83|33704.83|33704.83|33704.83|33704.83|33704.83|0
1646227620000|2022-03-02 13:27:00|33706.61|33706.61|33696.22|33696.22|33706.61|33706.61|33696.22|33696.22|0
1646227630000|2022-03-02 13:27:10|33700.52|33700.52|33696.22|33696.22|33700.52|33700.52|33696.22|33696.22|0
1646227640000|2022-03-02 13:27:20|33698|33698|33698|33698|33698|33698|33698|33698|0
1646227660000|2022-03-02 13:27:40|33696.22|33696.22|33696.22|33696.22|33696.22|33696.22|33696.22|33696.22|0
1646227670000|2022-03-02 13:27:50|33687.61|33687.61|33684.05|33684.05|33687.61|33687.61|33684.05|33684.05|0
1646227690000|2022-03-02 13:28:10|33685.83|33685.83|33685.83|33685.83|33685.83|33685.83|33685.83|33685.83|0
1646227700000|2022-03-02 13:28:20|33690.13|33690.13|33690.13|33690.13|33690.13|33690.13|33690.13|33690.13|0
1646227730000|2022-03-02 13:28:50|33694.44|33694.44|33685.83|33685.83|33694.44|33694.44|33685.83|33685.83|0
1646227760000|2022-03-02 13:29:20|33681.52|33681.52|33681.52|33681.52|33681.52|33681.52|33681.52|33681.52|0
1646227780000|2022-03-02 13:29:40|33677.22|33677.22|33677.22|33677.22|33677.22|33677.22|33677.22|33677.22|0
1646227800000|2022-03-02 13:30:00|33681.52|33681.52|33673.66|33673.66|33690.13|33690.13|33673.66|33673.66|0
1646227820000|2022-03-02 13:30:20|33677.97|33677.97|33673.66|33673.66|33677.97|33677.97|33673.66|33673.66|0
1646227830000|2022-03-02 13:30:30|33681.52|33681.52|33681.52|33681.52|33681.52|33681.52|33681.52|33681.52|0
1646227840000|2022-03-02 13:30:40|33690.13|33690.13|33694.44|33694.44|33694.44|33694.44|33690.13|33690.13|0
1646227850000|2022-03-02 13:30:50|33685.83|33685.83|33675.44|33675.44|33685.83|33685.83|33675.44|33675.44|0
1646227870000|2022-03-02 13:31:10|33671.88|33671.88|33658.96|33658.96|33671.88|33671.88|33658.96|33658.96|0
1646227890000|2022-03-02 13:31:30|33663.27|33663.27|33663.27|33663.27|33663.27|33663.27|33663.27|33663.27|0
1646227900000|2022-03-02 13:31:40|33661.49|33661.49|33661.49|33661.49|33661.49|33661.49|33661.49|33661.49|0
1646227910000|2022-03-02 13:31:50|33659.72|33659.72|33668.33|33668.33|33668.33|33668.33|33659.72|33659.72|0
1646227920000|2022-03-02 13:32:00|33664.02|33664.02|33657.94|33657.94|33664.02|33664.02|33657.94|33657.94|0
1646227930000|2022-03-02 13:32:10|33656.16|33656.16|33662.25|33662.25|33662.25|33662.25|33656.16|33656.16|0
1646227960000|2022-03-02 13:32:40|33657.94|33657.94|33657.94|33657.94|33657.94|33657.94|33653.63|33653.63|0
1646227980000|2022-03-02 13:33:00|33662.25|33662.25|33664.02|33664.02|33664.02|33664.02|33662.25|33662.25|0
1646228000000|2022-03-02 13:33:20|33657.94|33657.94|33657.94|33657.94|33657.94|33657.94|33657.94|33657.94|0
1646228010000|2022-03-02 13:33:30|33662.25|33662.25|33662.25|33662.25|33662.25|33662.25|33662.25|33662.25|0
1646228030000|2022-03-02 13:33:50|33658.69|33658.69|33658.69|33658.69|33658.69|33658.69|33658.69|33658.69|0
1646228040000|2022-03-02 13:34:00|33660.47|33660.47|33660.47|33660.47|33660.47|33660.47|33660.47|33660.47|0
1646228050000|2022-03-02 13:34:10|33658.69|33658.69|33658.69|33658.69|33658.69|33658.69|33658.69|33658.69|0
1646228080000|2022-03-02 13:34:40|33667.3|33667.3|33667.3|33667.3|33667.3|33667.3|33667.3|33667.3|0
1646228090000|2022-03-02 13:34:50|33675.92|33675.92|33674.14|33674.14|33675.92|33675.92|33674.14|33674.14|0
1646228100000|2022-03-02 13:35:00|33665.53|33665.53|33661.22|33661.22|33665.53|33665.53|33661.22|33661.22|0
1646228110000|2022-03-02 13:35:10|33656.91|33656.91|33656.91|33656.91|33656.91|33656.91|33656.91|33656.91|0
1646228130000|2022-03-02 13:35:30|33665.53|33665.53|33665.53|33665.53|33665.53|33665.53|33665.53|33665.53|0
1646228140000|2022-03-02 13:35:40|33663.75|33663.75|33653.36|33653.36|33663.75|33663.75|33653.36|33653.36|0
1646228150000|2022-03-02 13:35:50|33655.14|33655.14|33656.91|33656.91|33656.91|33656.91|33655.14|33655.14|0
1646228170000|2022-03-02 13:36:10|33652.61|33652.61|33642.97|33642.97|33652.61|33652.61|33642.97|33642.97|0
1646228200000|2022-03-02 13:36:40|33641.19|33641.19|33641.19|33641.19|33641.19|33641.19|33641.19|33641.19|0
1646228230000|2022-03-02 13:37:10|33632.58|33632.58|33632.58|33632.58|33632.58|33632.58|33632.58|33632.58|0
1646228240000|2022-03-02 13:37:20|33623.97|33623.97|33622.19|33622.19|33623.97|33623.97|33622.19|33622.19|0
1646228250000|2022-03-02 13:37:30|33623.97|33623.97|33645.5|33645.5|33645.5|33645.5|33623.97|33623.97|0
1646228260000|2022-03-02 13:37:40|33649.81|33649.81|33649.81|33649.81|33649.81|33649.81|33649.81|33649.81|0
1646228280000|2022-03-02 13:38:00|33658.42|33658.42|33659.44|33659.44|33663.75|33663.75|33658.42|33658.42|0
1646228290000|2022-03-02 13:38:10|33657.67|33657.67|33657.67|33657.67|33657.67|33657.67|33657.67|33657.67|0
1646228340000|2022-03-02 13:39:00|33661.97|33661.97|33672.36|33672.36|33672.36|33672.36|33661.97|33661.97|0
1646228350000|2022-03-02 13:39:10|33670.59|33670.59|33670.59|33670.59|33670.59|33670.59|33670.59|33670.59|0
1646228360000|2022-03-02 13:39:20|33668.81|33668.81|33667.03|33667.03|33668.81|33668.81|33667.03|33667.03|0
1646228380000|2022-03-02 13:39:40|33671.34|33671.34|33675.64|33675.64|33675.64|33675.64|33671.34|33671.34|0
1646228400000|2022-03-02 13:40:00|33673.87|33673.87|33673.87|33673.87|33673.87|33673.87|33673.87|33673.87|0
1646228410000|2022-03-02 13:40:10|33669.56|33669.56|33667.78|33667.78|33669.56|33669.56|33667.78|33667.78|0
1646228430000|2022-03-02 13:40:30|33666.01|33666.01|33666.01|33666.01|33666.01|33666.01|33666.01|33666.01|0
1646228470000|2022-03-02 13:41:10|33657.39|33657.39|33657.39|33657.39|33657.39|33657.39|33657.39|33657.39|0
1646228480000|2022-03-02 13:41:20|33659.17|33659.17|33659.17|33659.17|33659.17|33659.17|33659.17|33659.17|0
1646228510000|2022-03-02 13:41:50|33657.39|33657.39|33661.7|33661.7|33661.7|33661.7|33657.39|33657.39|0
1646228520000|2022-03-02 13:42:00|33666.01|33666.01|33672.09|33672.09|33672.09|33672.09|33666.01|33666.01|0
1646228530000|2022-03-02 13:42:10|33667.78|33667.78|33667.78|33667.78|33667.78|33667.78|33667.78|33667.78|0
1646228540000|2022-03-02 13:42:20|33663.48|33663.48|33661.7|33661.7|33663.48|33663.48|33661.7|33661.7|0
1646228560000|2022-03-02 13:42:40|33670.31|33670.31|33670.31|33670.31|33670.31|33670.31|33670.31|33670.31|0
1646228580000|2022-03-02 13:43:00|33661.7|33661.7|33661.7|33661.7|33661.7|33661.7|33661.7|33661.7|0
1646228610000|2022-03-02 13:43:30|33670.31|33670.31|33674.62|33674.62|33674.62|33674.62|33670.31|33670.31|0
1646228630000|2022-03-02 13:43:50|33670.31|33670.31|33670.31|33670.31|33670.31|33670.31|33670.31|33670.31|0
1646228640000|2022-03-02 13:44:00|33674.62|33674.62|33673.11|33673.11|33674.62|33674.62|33661.7|33661.7|0
1646228650000|2022-03-02 13:44:10|33668.81|33668.81|33667.03|33667.03|33668.81|33668.81|33667.03|33667.03|0
1646228660000|2022-03-02 13:44:20|33668.81|33668.81|33668.81|33668.81|33668.81|33668.81|33668.81|33668.81|0
1646228680000|2022-03-02 13:44:40|33673.11|33673.11|33674.89|33674.89|33674.89|33674.89|33673.11|33673.11|0
1646228700000|2022-03-02 13:45:00|33679.2|33679.2|33674.89|33674.89|33679.2|33679.2|33674.89|33674.89|0
1646228710000|2022-03-02 13:45:10|33670.59|33670.59|33670.59|33670.59|33670.59|33670.59|33670.59|33670.59|0
1646228720000|2022-03-02 13:45:20|33674.89|33674.89|33674.89|33674.89|33674.89|33674.89|33674.89|33674.89|0
1646228770000|2022-03-02 13:46:10|33670.59|33670.59|33664.5|33664.5|33670.59|33670.59|33664.5|33664.5|0
1646228780000|2022-03-02 13:46:20|33662.72|33662.72|33654.86|33654.86|33662.72|33662.72|33654.11|33654.11|0
1646228790000|2022-03-02 13:46:30|33646.25|33646.25|33646.25|33646.25|33646.25|33646.25|33646.25|33646.25|0
1646228800000|2022-03-02 13:46:40|33637.64|33637.64|33627.25|33627.25|33637.64|33637.64|33627.25|33627.25|0
1646228830000|2022-03-02 13:47:10|33631.55|33631.55|33631.55|33631.55|33631.55|33631.55|33631.55|33631.55|0
1646228840000|2022-03-02 13:47:20|33635.86|33635.86|33635.86|33635.86|33635.86|33635.86|33635.86|33635.86|0
1646228850000|2022-03-02 13:47:30|33637.64|33637.64|33637.64|33637.64|33637.64|33637.64|33637.64|33637.64|0
1646228870000|2022-03-02 13:47:50|33641.94|33641.94|33641.94|33641.94|33641.94|33641.94|33641.94|33641.94|0
1646228890000|2022-03-02 13:48:10|33646.25|33646.25|33646.25|33646.25|33646.25|33646.25|33646.25|33646.25|0
1646228900000|2022-03-02 13:48:20|33654.86|33654.86|33658.42|33658.42|33658.42|33658.42|33654.86|33654.86|0
1646228930000|2022-03-02 13:48:50|33662.72|33662.72|33662.72|33662.72|33662.72|33662.72|33662.72|33662.72|0
1646228940000|2022-03-02 13:49:00|33658.42|33658.42|33658.42|33658.42|33658.42|33658.42|33658.42|33658.42|0
1646228950000|2022-03-02 13:49:10|33656.64|33656.64|33654.86|33654.86|33656.64|33656.64|33654.86|33654.86|0
1646228960000|2022-03-02 13:49:20|33656.64|33656.64|33660.95|33660.95|33660.95|33660.95|33656.64|33656.64|0
1646229010000|2022-03-02 13:50:10|33656.64|33656.64|33675.64|33675.64|33675.64|33675.64|33656.64|33656.64|0
1646229020000|2022-03-02 13:50:20|33684.26|33684.26|33679.95|33679.95|33684.26|33684.26|33679.95|33679.95|0
1646229030000|2022-03-02 13:50:30|33684.26|33684.26|33687.81|33687.81|33687.81|33687.81|33684.26|33684.26|0
1646229040000|2022-03-02 13:50:40|33689.59|33689.59|33689.59|33689.59|33689.59|33689.59|33689.59|33689.59|0
1646229050000|2022-03-02 13:50:50|33693.9|33693.9|33698.2|33698.2|33698.2|33698.2|33693.9|33693.9|0
1646229060000|2022-03-02 13:51:00|33699.98|33699.98|33701.76|33701.76|33701.76|33701.76|33699.98|33699.98|0
1646229090000|2022-03-02 13:51:30|33703.53|33703.53|33706.06|33706.06|33707.84|33707.84|33703.53|33703.53|0
1646229100000|2022-03-02 13:51:40|33702.51|33702.51|33693.9|33693.9|33702.51|33702.51|33693.9|33693.9|0
1646229110000|2022-03-02 13:51:50|33698.2|33698.2|33698.2|33698.2|33698.2|33698.2|33698.2|33698.2|0
1646229120000|2022-03-02 13:52:00|33693.9|33693.9|33693.9|33693.9|33693.9|33693.9|33693.9|33693.9|0
1646229130000|2022-03-02 13:52:10|33698.2|33698.2|33689.59|33689.59|33698.2|33698.2|33689.59|33689.59|0
1646229140000|2022-03-02 13:52:20|33693.9|33693.9|33693.9|33693.9|33693.9|33693.9|33693.9|33693.9|0
1646229190000|2022-03-02 13:53:10|33692.12|33692.12|33692.12|33692.12|33692.12|33692.12|33692.12|33692.12|0
1646229200000|2022-03-02 13:53:20|33695.67|33695.67|33695.67|33695.67|33695.67|33695.67|33695.67|33695.67|0
1646229210000|2022-03-02 13:53:30|33697.45|33697.45|33697.45|33697.45|33697.45|33697.45|33697.45|33697.45|0
1646229220000|2022-03-02 13:53:40|33706.06|33706.06|33706.06|33706.06|33706.06|33706.06|33706.06|33706.06|0
1646229240000|2022-03-02 13:54:00|33704.29|33704.29|33712.9|33712.9|33712.9|33712.9|33704.29|33704.29|0
1646229270000|2022-03-02 13:54:30|33725.82|33725.82|33725.82|33725.82|33725.82|33725.82|33725.82|33725.82|0
1646229280000|2022-03-02 13:54:40|33727.6|33727.6|33727.6|33727.6|33727.6|33727.6|33727.6|33727.6|0
1646229290000|2022-03-02 13:54:50|33731.9|33731.9|33727.6|33727.6|33731.9|33731.9|33727.6|33727.6|0
1646229300000|2022-03-02 13:55:00|33723.29|33723.29|33715.43|33715.43|33723.29|33723.29|33715.43|33715.43|0
1646229310000|2022-03-02 13:55:10|33711.12|33711.12|33705.04|33705.04|33711.12|33711.12|33705.04|33705.04|0
1646229320000|2022-03-02 13:55:20|33700.73|33700.73|33700.73|33700.73|33700.73|33700.73|33700.73|33700.73|0
1646229340000|2022-03-02 13:55:40|33705.04|33705.04|33705.04|33705.04|33705.04|33705.04|33705.04|33705.04|0
1646229350000|2022-03-02 13:55:50|33708.59|33708.59|33712.9|33712.9|33712.9|33712.9|33708.59|33708.59|0
1646229360000|2022-03-02 13:56:00|33711.12|33711.12|33709.34|33709.34|33711.12|33711.12|33709.34|33709.34|0
1646229380000|2022-03-02 13:56:20|33700.73|33700.73|33705.04|33705.04|33705.04|33705.04|33700.73|33700.73|0
1646229390000|2022-03-02 13:56:30|33709.34|33709.34|33709.34|33709.34|33709.34|33709.34|33709.34|33709.34|0
1646229460000|2022-03-02 13:57:40|33717.96|33717.96|33730.88|33730.88|33730.88|33730.88|33717.96|33717.96|0
1646229490000|2022-03-02 13:58:10|33729.1|33729.1|33729.1|33729.1|33729.1|33729.1|33729.1|33729.1|0
1646229530000|2022-03-02 13:58:50|33737.71|33737.71|33742.02|33742.02|33742.02|33742.02|33737.71|33737.71|0
1646229550000|2022-03-02 13:59:10|33740.24|33740.24|33740.24|33740.24|33740.24|33740.24|33740.24|33740.24|0
1646229560000|2022-03-02 13:59:20|33738.46|33738.46|33738.46|33738.46|33738.46|33738.46|33738.46|33738.46|0
1646229580000|2022-03-02 13:59:40|33742.77|33742.77|33742.77|33742.77|33742.77|33742.77|33742.77|33742.77|0
1646229610000|2022-03-02 14:00:10|33738.46|33738.46|33738.46|33738.46|33738.46|33738.46|33738.46|33738.46|0
1646229620000|2022-03-02 14:00:20|33742.02|33742.02|33742.02|33742.02|33742.02|33742.02|33742.02|33742.02|0
1646229640000|2022-03-02 14:00:40|33738.46|33738.46|33738.46|33738.46|33738.46|33738.46|33738.46|33738.46|0
1646229650000|2022-03-02 14:00:50|33747.08|33747.08|33747.08|33747.08|33747.08|33747.08|33747.08|33747.08|0
1646229660000|2022-03-02 14:01:00|33755.69|33755.69|33755.69|33755.69|33755.69|33755.69|33755.69|33755.69|0
1646229680000|2022-03-02 14:01:20|33751.38|33751.38|33751.38|33751.38|33751.38|33751.38|33751.38|33751.38|0
1646229740000|2022-03-02 14:02:20|33755.69|33755.69|33780.78|33780.78|33780.78|33780.78|33755.69|33755.69|0
1646229750000|2022-03-02 14:02:30|33793.7|33793.7|33793.7|33793.7|33793.7|33793.7|33793.7|33793.7|0
1646229760000|2022-03-02 14:02:40|33795.47|33795.47|33782.55|33782.55|33795.47|33795.47|33782.55|33782.55|0
1646229780000|2022-03-02 14:03:00|33780.78|33780.78|33780.78|33780.78|33780.78|33780.78|33780.78|33780.78|0
1646229790000|2022-03-02 14:03:10|33779|33779|33779|33779|33779|33779|33779|33779|0
1646229810000|2022-03-02 14:03:30|33780.78|33780.78|33802.31|33802.31|33806.62|33806.62|33780.78|33780.78|0
1646229860000|2022-03-02 14:04:20|33798|33798|33802.31|33802.31|33802.31|33802.31|33798|33798|0
1646229880000|2022-03-02 14:04:40|33804.09|33804.09|33804.09|33804.09|33804.09|33804.09|33804.09|33804.09|0
1646229910000|2022-03-02 14:05:10|33795.47|33795.47|33795.47|33795.47|33795.47|33795.47|33795.47|33795.47|0
1646229930000|2022-03-02 14:05:30|33793.7|33793.7|33789.39|33789.39|33793.7|33793.7|33789.39|33789.39|0
1646229940000|2022-03-02 14:05:40|33785.08|33785.08|33793.7|33793.7|33793.7|33793.7|33785.08|33785.08|0
1646229960000|2022-03-02 14:06:00|33795.47|33795.47|33795.47|33795.47|33795.47|33795.47|33795.47|33795.47|0
1646229970000|2022-03-02 14:06:10|33799.78|33799.78|33799.78|33799.78|33799.78|33799.78|33799.78|33799.78|0
1646229980000|2022-03-02 14:06:20|33795.47|33795.47|33795.47|33795.47|33795.47|33795.47|33795.47|33795.47|0
1646230000000|2022-03-02 14:06:40|33810.17|33810.17|33810.17|33810.17|33810.17|33810.17|33810.17|33810.17|0
1646230020000|2022-03-02 14:07:00|33818.78|33818.78|33828.42|33828.42|33828.42|33828.42|33818.78|33818.78|0
1646230040000|2022-03-02 14:07:20|33832.73|33832.73|33830.2|33830.2|33834.5|33834.5|33830.2|33830.2|0
1646230050000|2022-03-02 14:07:30|33825.89|33825.89|33830.2|33830.2|33830.2|33830.2|33825.89|33825.89|0
1646230060000|2022-03-02 14:07:40|33825.89|33825.89|33825.89|33825.89|33825.89|33825.89|33825.89|33825.89|0
1646230100000|2022-03-02 14:08:20|33821.59|33821.59|33821.59|33821.59|33821.59|33821.59|33821.59|33821.59|0
1646230170000|2022-03-02 14:09:30|33825.89|33825.89|33825.89|33825.89|33825.89|33825.89|33825.89|33825.89|0
1646230210000|2022-03-02 14:10:10|33821.59|33821.59|33821.59|33821.59|33821.59|33821.59|33821.59|33821.59|0
1646230220000|2022-03-02 14:10:20|33825.89|33825.89|33825.89|33825.89|33825.89|33825.89|33825.89|33825.89|0
1646230240000|2022-03-02 14:10:40|33821.59|33821.59|33821.59|33821.59|33821.59|33821.59|33821.59|33821.59|0
1646230260000|2022-03-02 14:11:00|33817.28|33817.28|33817.28|33817.28|33817.28|33817.28|33817.28|33817.28|0
1646230280000|2022-03-02 14:11:20|33819.06|33819.06|33829.45|33829.45|33829.45|33829.45|33819.06|33819.06|0
1646230300000|2022-03-02 14:11:40|33827.67|33827.67|33819.06|33819.06|33827.67|33827.67|33819.06|33819.06|0
1646230370000|2022-03-02 14:12:50|33823.36|33823.36|33823.36|33823.36|33823.36|33823.36|33823.36|33823.36|0
1646230380000|2022-03-02 14:13:00|33819.81|33819.81|33811.2|33811.2|33819.81|33819.81|33811.2|33811.2|0
1646230430000|2022-03-02 14:13:50|33819.81|33819.81|33819.81|33819.81|33819.81|33819.81|33819.81|33819.81|0
1646230470000|2022-03-02 14:14:30|33828.42|33828.42|33824.11|33824.11|33828.42|33828.42|33819.81|33819.81|0
1646230540000|2022-03-02 14:15:40|33828.42|33828.42|33828.42|33828.42|33828.42|33828.42|33828.42|33828.42|0
1646230550000|2022-03-02 14:15:50|33819.81|33819.81|33815.5|33815.5|33819.81|33819.81|33815.5|33815.5|0
1646230570000|2022-03-02 14:16:10|33817.28|33817.28|33823.36|33823.36|33823.36|33823.36|33817.28|33817.28|0
1646230590000|2022-03-02 14:16:30|33825.14|33825.14|33825.89|33825.89|33833.75|33833.75|33825.14|33825.14|0
1646230600000|2022-03-02 14:16:40|33812.97|33812.97|33808.67|33808.67|33812.97|33812.97|33808.67|33808.67|0
1646230610000|2022-03-02 14:16:50|33806.89|33806.89|33821.59|33821.59|33821.59|33821.59|33806.89|33806.89|0
1646230690000|2022-03-02 14:18:10|33819.81|33819.81|33798.28|33798.28|33819.81|33819.81|33798.28|33798.28|0
1646230730000|2022-03-02 14:18:50|33802.58|33802.58|33802.58|33802.58|33802.58|33802.58|33802.58|33802.58|0
1646230740000|2022-03-02 14:19:00|33798.28|33798.28|33800.05|33800.05|33800.05|33800.05|33798.28|33798.28|0
1646230750000|2022-03-02 14:19:10|33821.59|33821.59|33821.59|33821.59|33821.59|33821.59|33821.59|33821.59|0
1646230760000|2022-03-02 14:19:20|33819.81|33819.81|33819.81|33819.81|33819.81|33819.81|33819.81|33819.81|0
1646230790000|2022-03-02 14:19:50|33818.03|33818.03|33818.03|33818.03|33818.03|33818.03|33818.03|33818.03|0
1646230800000|2022-03-02 14:20:00|33809.42|33809.42|33809.42|33809.42|33809.42|33809.42|33809.42|33809.42|0
1646230810000|2022-03-02 14:20:10|33805.11|33805.11|33805.11|33805.11|33805.11|33805.11|33805.11|33805.11|0
1646230840000|2022-03-02 14:20:40|33809.42|33809.42|33809.42|33809.42|33809.42|33809.42|33809.42|33809.42|0
1646230870000|2022-03-02 14:21:10|33807.64|33807.64|33794.72|33794.72|33807.64|33807.64|33794.72|33794.72|0
1646230880000|2022-03-02 14:21:20|33792.94|33792.94|33792.94|33792.94|33792.94|33792.94|33792.94|33792.94|0
1646230900000|2022-03-02 14:21:40|33788.64|33788.64|33786.86|33786.86|33788.64|33788.64|33786.86|33786.86|0
1646230910000|2022-03-02 14:21:50|33782.55|33782.55|33784.33|33784.33|33784.33|33784.33|33782.55|33782.55|0
1646230960000|2022-03-02 14:22:40|33788.64|33788.64|33792.94|33792.94|33792.94|33792.94|33788.64|33788.64|0
1646230980000|2022-03-02 14:23:00|33797.25|33797.25|33797.25|33797.25|33797.25|33797.25|33797.25|33797.25|0
1646230990000|2022-03-02 14:23:10|33795.47|33795.47|33799.03|33799.03|33803.33|33803.33|33795.47|33795.47|0
1646231030000|2022-03-02 14:23:50|33794.72|33794.72|33792.94|33792.94|33794.72|33794.72|33792.94|33792.94|0
1646231060000|2022-03-02 14:24:20|33797.25|33797.25|33816.25|33816.25|33816.25|33816.25|33797.25|33797.25|0
1646231070000|2022-03-02 14:24:30|33820.56|33820.56|33820.56|33820.56|33820.56|33820.56|33816.25|33816.25|0
1646231100000|2022-03-02 14:25:00|33822.34|33822.34|33826.64|33826.64|33826.64|33826.64|33822.34|33822.34|0
1646231110000|2022-03-02 14:25:10|33828.42|33828.42|33837.03|33837.03|33837.03|33837.03|33828.42|33828.42|0
1646231120000|2022-03-02 14:25:20|33832.73|33832.73|33832.73|33832.73|33832.73|33832.73|33832.73|33832.73|0
1646231130000|2022-03-02 14:25:30|33830.57|33830.57|33837.03|33837.03|33837.03|33837.03|33830.57|33830.57|0
1646231140000|2022-03-02 14:25:40|33832.73|33832.73|33834.5|33834.5|33834.5|33834.5|33830.57|33830.57|0
1646231150000|2022-03-02 14:25:50|33838.81|33838.81|33838.81|33838.81|33838.81|33838.81|33838.81|33838.81|0
1646231160000|2022-03-02 14:26:00|33834.5|33834.5|33834.5|33834.5|33838.81|33838.81|33834.5|33834.5|0
1646231170000|2022-03-02 14:26:10|33838.81|33838.81|33830.2|33830.2|33838.81|33838.81|33830.2|33830.2|0
1646231180000|2022-03-02 14:26:20|33834.5|33834.5|33834.5|33834.5|33838.81|33838.81|33834.5|33834.5|0
1646231190000|2022-03-02 14:26:30|33830.2|33830.2|33830.95|33830.95|33830.95|33830.95|33826.64|33826.64|0
1646231200000|2022-03-02 14:26:40|33826.64|33826.64|33835.26|33835.26|33835.26|33835.26|33826.64|33826.64|0
1646231210000|2022-03-02 14:26:50|33839.56|33839.56|33835.26|33835.26|33839.56|33839.56|33835.26|33835.26|0
1646231230000|2022-03-02 14:27:10|33839.56|33839.56|33839.56|33839.56|33839.56|33839.56|33839.56|33839.56|0
1646231240000|2022-03-02 14:27:20|33843.87|33843.87|33854.26|33854.26|33854.26|33854.26|33843.87|33843.87|0
1646231250000|2022-03-02 14:27:30|33852.11|33852.11|33849.95|33849.95|33852.11|33852.11|33849.95|33849.95|0
1646231260000|2022-03-02 14:27:40|33845.65|33845.65|33845.65|33845.65|33845.65|33845.65|33845.65|33845.65|0
1646231280000|2022-03-02 14:28:00|33849.95|33849.95|33849.95|33849.95|33849.95|33849.95|33849.95|33849.95|0
1646231300000|2022-03-02 14:28:20|33845.65|33845.65|33845.65|33845.65|33849.95|33849.95|33845.65|33845.65|0
1646231310000|2022-03-02 14:28:30|33849.95|33849.95|33849.95|33849.95|33854.26|33854.26|33847.8|33847.8|0
1646231320000|2022-03-02 14:28:40|33856.04|33856.04|33856.04|33856.04|33860.34|33860.34|33851.73|33851.73|0
1646231330000|2022-03-02 14:28:50|33857.81|33857.81|33857.81|33857.81|33857.81|33857.81|33857.81|33857.81|0
1646231340000|2022-03-02 14:29:00|33862.12|33862.12|33857.81|33857.81|33862.12|33862.12|33857.81|33857.81|0
1646231350000|2022-03-02 14:29:10|33859.59|33859.59|33859.59|33859.59|33859.59|33859.59|33859.59|33859.59|0
1646231360000|2022-03-02 14:29:20|33863.9|33863.9|33867.45|33867.45|33867.45|33867.45|33863.9|33863.9|0
1646231370000|2022-03-02 14:29:30|33863.15|33863.15|33863.15|33863.15|33863.15|33863.15|33863.15|33863.15|0
1646231390000|2022-03-02 14:29:50|33861.37|33861.37|33855.29|33855.29|33861.37|33861.37|33855.29|33855.29|0
1646231400000|2022-03-02 14:30:00|33850.98|33850.98|33857.06|33857.06|33859.59|33859.59|33850.98|33850.98|0
1646231410000|2022-03-02 14:30:10|33865.68|33865.68|33873.54|33873.54|33873.54|33873.54|33865.68|33865.68|0
1646231420000|2022-03-02 14:30:20|33895.07|33895.07|33899.38|33899.38|33907.99|33907.99|33895.07|33895.07|0
1646231430000|2022-03-02 14:30:30|33903.68|33903.68|33895.07|33895.07|33903.68|33903.68|33890.76|33890.76|0
1646231440000|2022-03-02 14:30:40|33898.62|33898.62|33900.4|33900.4|33907.24|33907.24|33898.62|33898.62|0
1646231450000|2022-03-02 14:30:50|33909.01|33909.01|33904.71|33904.71|33913.32|33913.32|33904.71|33904.71|0
1646231460000|2022-03-02 14:31:00|33902.93|33902.93|33902.93|33902.93|33902.93|33902.93|33902.93|33902.93|0
1646231470000|2022-03-02 14:31:10|33890.01|33890.01|33894.32|33894.32|33894.32|33894.32|33890.01|33890.01|0
1646231480000|2022-03-02 14:31:20|33885.7|33885.7|33877.09|33877.09|33894.32|33894.32|33877.09|33877.09|0
1646231490000|2022-03-02 14:31:30|33872.78|33872.78|33890.01|33890.01|33890.01|33890.01|33872.78|33872.78|0
1646231500000|2022-03-02 14:31:40|33902.93|33902.93|33894.32|33894.32|33902.93|33902.93|33894.32|33894.32|0
1646231510000|2022-03-02 14:31:50|33890.01|33890.01|33881.4|33881.4|33890.01|33890.01|33881.4|33881.4|0
1646231520000|2022-03-02 14:32:00|33877.09|33877.09|33890.01|33890.01|33890.01|33890.01|33869.23|33869.23|0
1646231530000|2022-03-02 14:32:10|33894.32|33894.32|33894.32|33894.32|33894.32|33894.32|33894.32|33894.32|0
1646231540000|2022-03-02 14:32:20|33902.93|33902.93|33902.93|33902.93|33902.93|33902.93|33902.93|33902.93|0
1646231550000|2022-03-02 14:32:30|33896.85|33896.85|33886.46|33886.46|33896.85|33896.85|33886.46|33886.46|0
1646231570000|2022-03-02 14:32:50|33890.76|33890.76|33890.76|33890.76|33890.76|33890.76|33877.84|33877.84|0
1646231580000|2022-03-02 14:33:00|33886.46|33886.46|33895.07|33895.07|33895.07|33895.07|33882.15|33882.15|0
1646231590000|2022-03-02 14:33:10|33893.29|33893.29|33919.13|33919.13|33919.13|33919.13|33893.29|33893.29|0
1646231600000|2022-03-02 14:33:20|33906.21|33906.21|33914.82|33914.82|33914.82|33914.82|33906.21|33906.21|0
1646231630000|2022-03-02 14:33:50|33910.52|33910.52|33916.98|33916.98|33919.13|33919.13|33910.52|33910.52|0
1646231640000|2022-03-02 14:34:00|33910.52|33910.52|33897.6|33897.6|33910.52|33910.52|33897.6|33897.6|0
1646231650000|2022-03-02 14:34:10|33893.29|33893.29|33906.21|33906.21|33906.21|33906.21|33888.98|33888.98|0
1646231660000|2022-03-02 14:34:20|33901.9|33901.9|33903.68|33903.68|33910.14|33910.14|33901.9|33901.9|0
1646231670000|2022-03-02 14:34:30|33907.99|33907.99|33903.68|33903.68|33907.99|33907.99|33903.68|33903.68|0
1646231680000|2022-03-02 14:34:40|33907.99|33907.99|33913.7|33913.7|33913.7|33913.7|33903.68|33903.68|0
1646231690000|2022-03-02 14:34:50|33909.39|33909.39|33925.11|33925.11|33927.26|33927.26|33909.39|33909.39|0
1646231700000|2022-03-02 14:35:00|33927.26|33927.26|33948.42|33948.42|33954.88|33954.88|33927.26|33927.26|0
1646231710000|2022-03-02 14:35:10|33950.57|33950.57|33941.96|33941.96|33950.57|33950.57|33941.96|33941.96|0
1646231720000|2022-03-02 14:35:20|33937.65|33937.65|33939.81|33939.81|33939.81|33939.81|33937.65|33937.65|0
1646231730000|2022-03-02 14:35:30|33941.96|33941.96|33946.27|33946.27|33948.42|33948.42|33941.96|33941.96|0
1646231740000|2022-03-02 14:35:40|33941.96|33941.96|33940.18|33940.18|33941.96|33941.96|33940.18|33940.18|0
1646231750000|2022-03-02 14:35:50|33935.88|33935.88|33940.18|33940.18|33940.18|33940.18|33935.88|33935.88|0
1646231760000|2022-03-02 14:36:00|33938.41|33938.41|33925.49|33925.49|33938.41|33938.41|33925.49|33925.49|0
1646231770000|2022-03-02 14:36:10|33934.1|33934.1|33934.1|33934.1|33934.1|33934.1|33929.79|33929.79|0
1646231780000|2022-03-02 14:36:20|33931.95|33931.95|33941.96|33941.96|33941.96|33941.96|33931.95|33931.95|0
1646231790000|2022-03-02 14:36:30|33944.11|33944.11|33950.2|33950.2|33950.2|33950.2|33944.11|33944.11|0
1646231800000|2022-03-02 14:36:40|33952.35|33952.35|33946.27|33946.27|33952.35|33952.35|33944.11|33944.11|0
1646231810000|2022-03-02 14:36:50|33941.96|33941.96|33937.65|33937.65|33941.96|33941.96|33933.35|33933.35|0
1646231820000|2022-03-02 14:37:00|33933.35|33933.35|33954.88|33954.88|33967.8|33967.8|33933.35|33933.35|0
1646231830000|2022-03-02 14:37:10|33950.57|33950.57|33950.57|33950.57|33950.57|33950.57|33950.57|33950.57|0
1646231840000|2022-03-02 14:37:20|33954.88|33954.88|33946.27|33946.27|33954.88|33954.88|33946.27|33946.27|0
1646231850000|2022-03-02 14:37:30|33941.96|33941.96|33946.27|33946.27|33946.27|33946.27|33939.81|33939.81|0
1646231860000|2022-03-02 14:37:40|33948.42|33948.42|33952.35|33952.35|33952.35|33952.35|33948.42|33948.42|0
1646231870000|2022-03-02 14:37:50|33948.04|33948.04|33948.04|33948.04|33952.35|33952.35|33948.04|33948.04|0
1646231880000|2022-03-02 14:38:00|33952.35|33952.35|33960.21|33960.21|33960.21|33960.21|33952.35|33952.35|0
1646231890000|2022-03-02 14:38:10|33964.52|33964.52|33960.21|33960.21|33964.52|33964.52|33960.21|33960.21|0
1646231900000|2022-03-02 14:38:20|33963.77|33963.77|33966.3|33966.3|33968.07|33968.07|33963.77|33963.77|0
1646231910000|2022-03-02 14:38:30|33961.99|33961.99|33953.38|33953.38|33961.99|33961.99|33953.38|33953.38|0
1646231920000|2022-03-02 14:38:40|33946.92|33946.92|33928.29|33928.29|33946.92|33946.92|33928.29|33928.29|0
1646231930000|2022-03-02 14:38:50|33923.98|33923.98|33932.6|33932.6|33932.6|33932.6|33923.98|33923.98|0
1646231940000|2022-03-02 14:39:00|33928.29|33928.29|33939.06|33939.06|33945.52|33945.52|33923.98|33923.98|0
1646231950000|2022-03-02 14:39:10|33941.21|33941.21|33941.21|33941.21|33941.21|33941.21|33941.21|33941.21|0
1646231960000|2022-03-02 14:39:20|33932.6|33932.6|33932.6|33932.6|33932.6|33932.6|33932.6|33932.6|0
1646231970000|2022-03-02 14:39:30|33934.75|33934.75|33923.98|33923.98|33936.9|33936.9|33923.98|33923.98|0
1646231980000|2022-03-02 14:39:40|33936.9|33936.9|33913.59|33913.59|33936.9|33936.9|33913.59|33913.59|0
1646231990000|2022-03-02 14:39:50|33915.37|33915.37|33928.29|33928.29|33928.29|33928.29|33915.37|33915.37|0
1646232000000|2022-03-02 14:40:00|33923.98|33923.98|33932.6|33932.6|33936.9|33936.9|33923.98|33923.98|0
1646232010000|2022-03-02 14:40:10|33941.21|33941.21|33941.21|33941.21|33941.21|33941.21|33941.21|33941.21|0
1646232020000|2022-03-02 14:40:20|33932.6|33932.6|33921.45|33921.45|33932.6|33932.6|33921.45|33921.45|0
1646232030000|2022-03-02 14:40:30|33925.76|33925.76|33917.15|33917.15|33925.76|33925.76|33917.15|33917.15|0
1646232040000|2022-03-02 14:40:40|33912.84|33912.84|33912.84|33912.84|33912.84|33912.84|33912.84|33912.84|0
1646232050000|2022-03-02 14:40:50|33908.53|33908.53|33912.84|33912.84|33925.76|33925.76|33895.61|33895.61|0
1646232060000|2022-03-02 14:41:00|33921.45|33921.45|33921.45|33921.45|33921.45|33921.45|33921.45|33921.45|0
1646232070000|2022-03-02 14:41:10|33912.84|33912.84|33902.45|33902.45|33912.84|33912.84|33898.14|33898.14|0
1646232080000|2022-03-02 14:41:20|33896.37|33896.37|33894.59|33894.59|33896.37|33896.37|33894.59|33894.59|0
1646232090000|2022-03-02 14:41:30|33898.9|33898.9|33911.82|33911.82|33911.82|33911.82|33894.59|33894.59|0
1646232100000|2022-03-02 14:41:40|33903.2|33903.2|33917.9|33917.9|33926.51|33926.51|33903.2|33903.2|0
1646232120000|2022-03-02 14:42:00|33922.21|33922.21|33917.9|33917.9|33922.21|33922.21|33917.9|33917.9|0
1646232130000|2022-03-02 14:42:10|33916.12|33916.12|33911.82|33911.82|33916.12|33916.12|33911.82|33911.82|0
1646232140000|2022-03-02 14:42:20|33920.43|33920.43|33907.51|33907.51|33920.43|33920.43|33907.51|33907.51|0
1646232150000|2022-03-02 14:42:30|33916.12|33916.12|33920.43|33920.43|33920.43|33920.43|33914.34|33914.34|0
1646232160000|2022-03-02 14:42:40|33922.21|33922.21|33926.51|33926.51|33926.51|33926.51|33922.21|33922.21|0
1646232170000|2022-03-02 14:42:50|33935.13|33935.13|33922.21|33922.21|33935.13|33935.13|33922.21|33922.21|0
1646232180000|2022-03-02 14:43:00|33920.05|33920.05|33913.59|33913.59|33920.05|33920.05|33909.29|33909.29|0
1646232190000|2022-03-02 14:43:10|33909.29|33909.29|33904.98|33904.98|33909.29|33909.29|33900.67|33900.67|0
1646232200000|2022-03-02 14:43:20|33892.06|33892.06|33887.75|33887.75|33892.06|33892.06|33883.45|33883.45|0
1646232210000|2022-03-02 14:43:30|33889.91|33889.91|33892.06|33892.06|33894.21|33894.21|33889.91|33889.91|0
1646232220000|2022-03-02 14:43:40|33896.37|33896.37|33883.45|33883.45|33896.37|33896.37|33883.45|33883.45|0
1646232230000|2022-03-02 14:43:50|33874.83|33874.83|33871.28|33871.28|33874.83|33874.83|33871.28|33871.28|0
1646232240000|2022-03-02 14:44:00|33862.67|33862.67|33849.75|33849.75|33862.67|33862.67|33849.75|33849.75|0
1646232250000|2022-03-02 14:44:10|33845.44|33845.44|33833.27|33833.27|33845.44|33845.44|33833.27|33833.27|0
1646232260000|2022-03-02 14:44:20|33828.97|33828.97|33812.49|33812.49|33828.97|33828.97|33812.49|33812.49|0
1646232270000|2022-03-02 14:44:30|33808.19|33808.19|33812.49|33812.49|33812.49|33812.49|33808.19|33808.19|0
1646232280000|2022-03-02 14:44:40|33808.19|33808.19|33816.8|33816.8|33816.8|33816.8|33808.19|33808.19|0
1646232290000|2022-03-02 14:44:50|33812.49|33812.49|33812.49|33812.49|33812.49|33812.49|33812.49|33812.49|0
1646232300000|2022-03-02 14:45:00|33821.11|33821.11|33840.11|33840.11|33844.42|33844.42|33821.11|33821.11|0
1646232310000|2022-03-02 14:45:10|33838.33|33838.33|33842.64|33842.64|33842.64|33842.64|33838.33|33838.33|0
1646232320000|2022-03-02 14:45:20|33851.25|33851.25|33842.64|33842.64|33851.25|33851.25|33842.64|33842.64|0
1646232330000|2022-03-02 14:45:30|33838.33|33838.33|33838.33|33838.33|33838.33|33838.33|33838.33|33838.33|0
1646232340000|2022-03-02 14:45:40|33834.03|33834.03|33834.03|33834.03|33834.03|33834.03|33834.03|33834.03|0
1646232350000|2022-03-02 14:45:50|33838.33|33838.33|33842.64|33842.64|33842.64|33842.64|33838.33|33838.33|0
1646232360000|2022-03-02 14:46:00|33838.33|33838.33|33844.42|33844.42|33844.42|33844.42|33838.33|33838.33|0
1646232380000|2022-03-02 14:46:20|33835.8|33835.8|33834.03|33834.03|33840.11|33840.11|33834.03|33834.03|0
1646232390000|2022-03-02 14:46:30|33846.95|33846.95|33846.95|33846.95|33846.95|33846.95|33846.95|33846.95|0
1646232400000|2022-03-02 14:46:40|33834.03|33834.03|33842.64|33842.64|33846.95|33846.95|33834.03|33834.03|0
1646232410000|2022-03-02 14:46:50|33846.95|33846.95|33850.88|33850.88|33850.88|33850.88|33846.95|33846.95|0
1646232420000|2022-03-02 14:47:00|33853.03|33853.03|33859.11|33859.11|33859.11|33859.11|33848.72|33848.72|0
1646232430000|2022-03-02 14:47:10|33861.27|33861.27|33867.73|33867.73|33867.73|33867.73|33859.11|33859.11|0
1646232450000|2022-03-02 14:47:30|33872.03|33872.03|33877.36|33877.36|33877.36|33877.36|33865.57|33865.57|0
1646232460000|2022-03-02 14:47:40|33873.06|33873.06|33873.06|33873.06|33873.06|33873.06|33873.06|33873.06|0
1646232470000|2022-03-02 14:47:50|33875.21|33875.21|33873.06|33873.06|33875.21|33875.21|33873.06|33873.06|0
1646232480000|2022-03-02 14:48:00|33877.36|33877.36|33873.06|33873.06|33877.36|33877.36|33873.06|33873.06|0
1646232490000|2022-03-02 14:48:10|33875.21|33875.21|33855.83|33855.83|33875.21|33875.21|33855.83|33855.83|0
1646232500000|2022-03-02 14:48:20|33854.05|33854.05|33859.11|33859.11|33860.89|33860.89|33852.28|33852.28|0
1646232510000|2022-03-02 14:48:30|33867.73|33867.73|33866.97|33866.97|33871.28|33871.28|33866.97|33866.97|0
1646232530000|2022-03-02 14:48:50|33862.67|33862.67|33862.67|33862.67|33862.67|33862.67|33862.67|33862.67|0
1646232540000|2022-03-02 14:49:00|33858.36|33858.36|33862.67|33862.67|33862.67|33862.67|33858.36|33858.36|0
1646232550000|2022-03-02 14:49:10|33858.36|33858.36|33862.67|33862.67|33866.97|33866.97|33854.05|33854.05|0
1646232560000|2022-03-02 14:49:20|33859.11|33859.11|33859.11|33859.11|33863.42|33863.42|33854.81|33854.81|0
1646232570000|2022-03-02 14:49:30|33854.81|33854.81|33859.11|33859.11|33863.42|33863.42|33854.81|33854.81|0
1646232580000|2022-03-02 14:49:40|33863.42|33863.42|33859.11|33859.11|33863.42|33863.42|33859.11|33859.11|0
1646232590000|2022-03-02 14:49:50|33861.27|33861.27|33859.11|33859.11|33863.42|33863.42|33856.96|33856.96|0
1646232600000|2022-03-02 14:50:00|33854.81|33854.81|33854.81|33854.81|33854.81|33854.81|33854.81|33854.81|0
1646232610000|2022-03-02 14:50:10|33859.11|33859.11|33850.5|33850.5|33859.11|33859.11|33850.5|33850.5|0
1646232620000|2022-03-02 14:50:20|33854.81|33854.81|33850.5|33850.5|33854.81|33854.81|33850.5|33850.5|0
1646232630000|2022-03-02 14:50:30|33841.89|33841.89|33850.5|33850.5|33850.5|33850.5|33841.89|33841.89|0
1646232640000|2022-03-02 14:50:40|33856.96|33856.96|33856.96|33856.96|33856.96|33856.96|33856.96|33856.96|0
1646232650000|2022-03-02 14:50:50|33854.81|33854.81|33854.81|33854.81|33859.11|33859.11|33846.19|33846.19|0
1646232660000|2022-03-02 14:51:00|33846.19|33846.19|33846.19|33846.19|33846.19|33846.19|33846.19|33846.19|0
1646232670000|2022-03-02 14:51:10|33841.89|33841.89|33837.58|33837.58|33850.5|33850.5|33837.58|33837.58|0
1646232680000|2022-03-02 14:51:20|33833.27|33833.27|33833.27|33833.27|33833.27|33833.27|33833.27|33833.27|0
1646232690000|2022-03-02 14:51:30|33831.5|33831.5|33840.11|33840.11|33840.11|33840.11|33831.5|33831.5|0
1646232710000|2022-03-02 14:51:50|33835.8|33835.8|33844.42|33844.42|33844.42|33844.42|33835.8|33835.8|0
1646232730000|2022-03-02 14:52:10|33848.72|33848.72|33848.72|33848.72|33848.72|33848.72|33848.72|33848.72|0
1646232740000|2022-03-02 14:52:20|33844.42|33844.42|33844.42|33844.42|33844.42|33844.42|33844.42|33844.42|0
1646232750000|2022-03-02 14:52:30|33853.03|33853.03|33844.42|33844.42|33853.03|33853.03|33844.42|33844.42|0
1646232760000|2022-03-02 14:52:40|33840.11|33840.11|33840.11|33840.11|33840.11|33840.11|33840.11|33840.11|0
1646232780000|2022-03-02 14:53:00|33844.42|33844.42|33848.72|33848.72|33848.72|33848.72|33844.42|33844.42|0
1646232790000|2022-03-02 14:53:10|33853.03|33853.03|33853.03|33853.03|33853.03|33853.03|33853.03|33853.03|0
1646232800000|2022-03-02 14:53:20|33857.34|33857.34|33865.95|33865.95|33865.95|33865.95|33857.34|33857.34|0
1646232810000|2022-03-02 14:53:30|33870.25|33870.25|33868.48|33868.48|33870.25|33870.25|33868.48|33868.48|0
1646232830000|2022-03-02 14:53:50|33870.25|33870.25|33872.03|33872.03|33872.03|33872.03|33870.25|33870.25|0
1646232840000|2022-03-02 14:54:00|33867.73|33867.73|33886.73|33886.73|33886.73|33886.73|33867.73|33867.73|0
1646232850000|2022-03-02 14:54:10|33891.04|33891.04|33888.51|33888.51|33897.12|33897.12|33888.51|33888.51|0
1646232870000|2022-03-02 14:54:30|33884.2|33884.2|33867.73|33867.73|33884.2|33884.2|33867.73|33867.73|0
1646232880000|2022-03-02 14:54:40|33863.42|33863.42|33853.03|33853.03|33863.42|33863.42|33853.03|33853.03|0
1646232890000|2022-03-02 14:54:50|33848.72|33848.72|33850.5|33850.5|33850.5|33850.5|33848.72|33848.72|0
1646232900000|2022-03-02 14:55:00|33846.19|33846.19|33842.64|33842.64|33846.95|33846.95|33842.64|33842.64|0
1646232920000|2022-03-02 14:55:20|33846.95|33846.95|33846.95|33846.95|33851.25|33851.25|33846.95|33846.95|0
1646232930000|2022-03-02 14:55:30|33842.64|33842.64|33839.08|33839.08|33842.64|33842.64|33839.08|33839.08|0
1646232940000|2022-03-02 14:55:40|33835.53|33835.53|33833|33833|33837.31|33837.31|33833|33833|0
1646232950000|2022-03-02 14:55:50|33831.22|33831.22|33826.92|33826.92|33831.22|33831.22|33826.92|33826.92|0
1646232960000|2022-03-02 14:56:00|33831.22|33831.22|33829.45|33829.45|33839.84|33839.84|33829.45|33829.45|0
1646232970000|2022-03-02 14:56:10|33827.67|33827.67|33823.36|33823.36|33827.67|33827.67|33823.36|33823.36|0
1646232990000|2022-03-02 14:56:30|33819.06|33819.06|33810.44|33810.44|33823.36|33823.36|33810.44|33810.44|0
1646233000000|2022-03-02 14:56:40|33801.83|33801.83|33801.83|33801.83|33801.83|33801.83|33801.83|33801.83|0
1646233010000|2022-03-02 14:56:50|33798.28|33798.28|33810.44|33810.44|33810.44|33810.44|33798.28|33798.28|0
1646233020000|2022-03-02 14:57:00|33812.22|33812.22|33812.22|33812.22|33812.22|33812.22|33812.22|33812.22|0
1646233030000|2022-03-02 14:57:10|33799.3|33799.3|33799.3|33799.3|33799.3|33799.3|33799.3|33799.3|0
1646233040000|2022-03-02 14:57:20|33797.52|33797.52|33797.52|33797.52|33797.52|33797.52|33797.52|33797.52|0
1646233050000|2022-03-02 14:57:30|33795.75|33795.75|33800.05|33800.05|33800.05|33800.05|33791.44|33791.44|0
1646233060000|2022-03-02 14:57:40|33791.44|33791.44|33798.28|33798.28|33800.05|33800.05|33791.44|33791.44|0
1646233070000|2022-03-02 14:57:50|33806.89|33806.89|33811.2|33811.2|33811.2|33811.2|33806.89|33806.89|0
1646233110000|2022-03-02 14:58:30|33815.5|33815.5|33811.2|33811.2|33815.5|33815.5|33811.2|33811.2|0
1646233120000|2022-03-02 14:58:40|33815.5|33815.5|33817.28|33817.28|33817.28|33817.28|33815.5|33815.5|0
1646233130000|2022-03-02 14:58:50|33821.59|33821.59|33821.59|33821.59|33821.59|33821.59|33821.59|33821.59|0
1646233140000|2022-03-02 14:59:00|33823.36|33823.36|33825.14|33825.14|33825.14|33825.14|33823.36|33823.36|0
1646233150000|2022-03-02 14:59:10|33829.45|33829.45|33842.37|33842.37|33842.37|33842.37|33829.45|33829.45|0
1646233160000|2022-03-02 14:59:20|33850.98|33850.98|33836.28|33836.28|33850.98|33850.98|33836.28|33836.28|0
1646233180000|2022-03-02 14:59:40|33831.98|33831.98|33831.98|33831.98|33831.98|33831.98|33831.98|33831.98|0
1646233190000|2022-03-02 14:59:50|33824.11|33824.11|33819.81|33819.81|33824.11|33824.11|33818.03|33818.03|0
1646233200000|2022-03-02 15:00:00|33824.11|33824.11|33828.42|33828.42|33832.73|33832.73|33824.11|33824.11|0
1646233210000|2022-03-02 15:00:10|33837.03|33837.03|33837.03|33837.03|33841.34|33841.34|33832.73|33832.73|0
1646233220000|2022-03-02 15:00:20|33828.42|33828.42|33830.2|33830.2|33830.2|33830.2|33828.42|33828.42|0
1646233240000|2022-03-02 15:00:40|33834.5|33834.5|33834.5|33834.5|33843.12|33843.12|33834.5|33834.5|0
1646233250000|2022-03-02 15:00:50|33830.2|33830.2|33830.2|33830.2|33830.2|33830.2|33830.2|33830.2|0
1646233260000|2022-03-02 15:01:00|33834.5|33834.5|33834.5|33834.5|33838.81|33838.81|33834.5|33834.5|0
1646233270000|2022-03-02 15:01:10|33843.12|33843.12|33853.51|33853.51|33857.81|33857.81|33843.12|33843.12|0
1646233280000|2022-03-02 15:01:20|33844.9|33844.9|33853.51|33853.51|33853.51|33853.51|33844.9|33844.9|0
1646233290000|2022-03-02 15:01:30|33862.12|33862.12|33855.29|33855.29|33866.43|33866.43|33853.51|33853.51|0
1646233300000|2022-03-02 15:01:40|33859.59|33859.59|33859.59|33859.59|33863.9|33863.9|33859.59|33859.59|0
1646233310000|2022-03-02 15:01:50|33872.51|33872.51|33889.74|33889.74|33891.51|33891.51|33872.51|33872.51|0
1646233320000|2022-03-02 15:02:00|33881.12|33881.12|33882.9|33882.9|33882.9|33882.9|33881.12|33881.12|0
1646233330000|2022-03-02 15:02:10|33904.43|33904.43|33908.74|33908.74|33921.66|33921.66|33895.82|33895.82|0
1646233340000|2022-03-02 15:02:20|33917.35|33917.35|33920.91|33920.91|33925.21|33925.21|33917.35|33917.35|0
1646233350000|2022-03-02 15:02:30|33929.52|33929.52|33929.52|33929.52|33929.52|33929.52|33929.52|33929.52|0
1646233360000|2022-03-02 15:02:40|33931.3|33931.3|33934.85|33934.85|33936.63|33936.63|33931.3|33931.3|0
1646233370000|2022-03-02 15:02:50|33936.63|33936.63|33940.94|33940.94|33949.55|33949.55|33936.63|33936.63|0
1646233380000|2022-03-02 15:03:00|33945.24|33945.24|33945.24|33945.24|33945.24|33945.24|33945.24|33945.24|0
1646233400000|2022-03-02 15:03:20|33947.02|33947.02|33967.8|33967.8|33967.8|33967.8|33947.02|33947.02|0
1646233410000|2022-03-02 15:03:30|33966.02|33966.02|33953.86|33953.86|33966.02|33966.02|33953.86|33953.86|0
1646233420000|2022-03-02 15:03:40|33958.16|33958.16|33958.16|33958.16|33958.16|33958.16|33958.16|33958.16|0
1646233430000|2022-03-02 15:03:50|33962.47|33962.47|33966.77|33966.77|33975.39|33975.39|33962.47|33962.47|0
1646233440000|2022-03-02 15:04:00|33962.47|33962.47|33981.47|33981.47|33981.47|33981.47|33962.47|33962.47|0
1646233450000|2022-03-02 15:04:10|33977.16|33977.16|33985.78|33985.78|33985.78|33985.78|33977.16|33977.16|0
1646233460000|2022-03-02 15:04:20|33977.16|33977.16|33981.47|33981.47|33981.47|33981.47|33977.16|33977.16|0
1646233470000|2022-03-02 15:04:30|33977.16|33977.16|33987.55|33987.55|33991.86|33991.86|33977.16|33977.16|0
1646233500000|2022-03-02 15:05:00|33983.25|33983.25|33966.02|33966.02|33983.25|33983.25|33966.02|33966.02|0
1646233510000|2022-03-02 15:05:10|33970.33|33970.33|33961.72|33961.72|33970.33|33970.33|33961.72|33961.72|0
1646233520000|2022-03-02 15:05:20|33959.94|33959.94|33959.94|33959.94|33959.94|33959.94|33959.94|33959.94|0
1646233530000|2022-03-02 15:05:30|33964.25|33964.25|33964.25|33964.25|33964.25|33964.25|33964.25|33964.25|0
1646233540000|2022-03-02 15:05:40|33968.55|33968.55|33968.55|33968.55|33968.55|33968.55|33968.55|33968.55|0
1646233550000|2022-03-02 15:05:50|33964.25|33964.25|33964.25|33964.25|33964.25|33964.25|33964.25|33964.25|0
1646233560000|2022-03-02 15:06:00|33972.86|33972.86|33985.03|33985.03|33985.03|33985.03|33968.55|33968.55|0
1646233570000|2022-03-02 15:06:10|33976.41|33976.41|33974.64|33974.64|33976.41|33976.41|33970.33|33970.33|0
1646233580000|2022-03-02 15:06:20|33978.94|33978.94|33978.94|33978.94|33978.94|33978.94|33978.94|33978.94|0
1646233590000|2022-03-02 15:06:30|34000.47|34000.47|34004.78|34004.78|34009.09|34009.09|34000.47|34000.47|0
1646233600000|2022-03-02 15:06:40|34000.47|34000.47|34000.47|34000.47|34000.47|34000.47|34000.47|34000.47|0
1646233610000|2022-03-02 15:06:50|34004.03|34004.03|34004.03|34004.03|34004.03|34004.03|34004.03|34004.03|0
1646233620000|2022-03-02 15:07:00|34012.64|34012.64|34016.95|34016.95|34016.95|34016.95|34012.64|34012.64|0
1646233630000|2022-03-02 15:07:10|34008.34|34008.34|34021.25|34021.25|34021.25|34021.25|34008.34|34008.34|0
1646233640000|2022-03-02 15:07:20|34016.95|34016.95|34017.7|34017.7|34019.48|34019.48|34015.17|34015.17|0
1646233660000|2022-03-02 15:07:40|34022.01|34022.01|34026.31|34026.31|34026.31|34026.31|34022.01|34022.01|0
1646233670000|2022-03-02 15:07:50|34030.62|34030.62|34039.23|34039.23|34039.23|34039.23|34030.62|34030.62|0
1646233680000|2022-03-02 15:08:00|34034.93|34034.93|34034.93|34034.93|34034.93|34034.93|34024.54|34024.54|0
1646233690000|2022-03-02 15:08:10|34036.7|34036.7|34046.34|34046.34|34054.95|34054.95|34036.7|34036.7|0
1646233700000|2022-03-02 15:08:20|34048.12|34048.12|34051.67|34051.67|34051.67|34051.67|34048.12|34048.12|0
1646233710000|2022-03-02 15:08:30|34048.12|34048.12|34056.73|34056.73|34061.04|34061.04|34048.12|34048.12|0
1646233720000|2022-03-02 15:08:40|34052.43|34052.43|34052.43|34052.43|34052.43|34052.43|34052.43|34052.43|0
1646233730000|2022-03-02 15:08:50|34048.12|34048.12|34048.12|34048.12|34048.12|34048.12|34048.12|34048.12|0
1646233750000|2022-03-02 15:09:10|34035.2|34035.2|34023.03|34023.03|34035.2|34035.2|34023.03|34023.03|0
1646233760000|2022-03-02 15:09:20|34018.73|34018.73|34006.56|34006.56|34018.73|34018.73|34006.56|34006.56|0
1646233770000|2022-03-02 15:09:30|34015.17|34015.17|34015.17|34015.17|34015.17|34015.17|34015.17|34015.17|0
1646233780000|2022-03-02 15:09:40|34010.86|34010.86|34010.86|34010.86|34010.86|34010.86|34010.86|34010.86|0
1646233790000|2022-03-02 15:09:50|34002.25|34002.25|34002.25|34002.25|34002.25|34002.25|34002.25|34002.25|0
1646233800000|2022-03-02 15:10:00|34010.86|34010.86|34006.56|34006.56|34015.17|34015.17|34006.56|34006.56|0
1646233810000|2022-03-02 15:10:10|34004.78|34004.78|34000.47|34000.47|34004.78|34004.78|34000.47|34000.47|0
1646233820000|2022-03-02 15:10:20|33996.17|33996.17|34000.47|34000.47|34004.78|34004.78|33991.86|33991.86|0
1646233830000|2022-03-02 15:10:30|33996.17|33996.17|33996.17|33996.17|33996.17|33996.17|33991.86|33991.86|0
1646233840000|2022-03-02 15:10:40|33991.86|33991.86|33991.86|33991.86|33991.86|33991.86|33991.86|33991.86|0
1646233860000|2022-03-02 15:11:00|33990.08|33990.08|33994.39|33994.39|33994.39|33994.39|33985.78|33985.78|0
1646233870000|2022-03-02 15:11:10|33998.7|33998.7|33990.08|33990.08|33998.7|33998.7|33990.08|33990.08|0
1646233880000|2022-03-02 15:11:20|33981.47|33981.47|33981.47|33981.47|33981.47|33981.47|33981.47|33981.47|0
1646233890000|2022-03-02 15:11:30|33985.78|33985.78|33979.69|33979.69|33990.08|33990.08|33979.69|33979.69|0
1646233900000|2022-03-02 15:11:40|33975.39|33975.39|33966.77|33966.77|33975.39|33975.39|33966.77|33966.77|0
1646233910000|2022-03-02 15:11:50|33965|33965|33965|33965|33965|33965|33965|33965|0
1646233920000|2022-03-02 15:12:00|33968.55|33968.55|33974.64|33974.64|33978.94|33978.94|33968.55|33968.55|0
1646233930000|2022-03-02 15:12:10|33970.33|33970.33|33970.33|33970.33|33970.33|33970.33|33970.33|33970.33|0
1646233940000|2022-03-02 15:12:20|33966.02|33966.02|33961.72|33961.72|33966.02|33966.02|33961.72|33961.72|0
1646233950000|2022-03-02 15:12:30|33957.41|33957.41|33957.41|33957.41|33957.41|33957.41|33957.41|33957.41|0
1646233960000|2022-03-02 15:12:40|33953.1|33953.1|33948.8|33948.8|33953.1|33953.1|33948.8|33948.8|0
1646233970000|2022-03-02 15:12:50|33944.49|33944.49|33935.88|33935.88|33944.49|33944.49|33935.88|33935.88|0
1646233980000|2022-03-02 15:13:00|33944.49|33944.49|33957.41|33957.41|33957.41|33957.41|33944.49|33944.49|0
1646233990000|2022-03-02 15:13:10|33970.33|33970.33|33966.02|33966.02|33970.33|33970.33|33966.02|33966.02|0
1646234000000|2022-03-02 15:13:20|33974.64|33974.64|33974.64|33974.64|33974.64|33974.64|33974.64|33974.64|0
1646234010000|2022-03-02 15:13:30|33976.41|33976.41|33995.42|33995.42|33995.42|33995.42|33976.41|33976.41|0
1646234020000|2022-03-02 15:13:40|33999.72|33999.72|33999.72|33999.72|33999.72|33999.72|33999.72|33999.72|0
1646234030000|2022-03-02 15:13:50|34008.34|34008.34|33993.64|33993.64|34008.34|34008.34|33993.64|33993.64|0
1646234040000|2022-03-02 15:14:00|33989.33|33989.33|33993.64|33993.64|33997.95|33997.95|33989.33|33989.33|0
1646234060000|2022-03-02 15:14:20|33989.33|33989.33|33993.64|33993.64|33993.64|33993.64|33989.33|33989.33|0
1646234070000|2022-03-02 15:14:30|33985.03|33985.03|33985.03|33985.03|33985.03|33985.03|33985.03|33985.03|0
1646234080000|2022-03-02 15:14:40|33983.25|33983.25|33978.94|33978.94|33983.25|33983.25|33978.94|33978.94|0
1646234090000|2022-03-02 15:14:50|33977.16|33977.16|33963.22|33963.22|33977.16|33977.16|33958.91|33958.91|0
1646234110000|2022-03-02 15:15:10|33967.53|33967.53|33963.22|33963.22|33967.53|33967.53|33963.22|33963.22|0
1646234130000|2022-03-02 15:15:30|33954.61|33954.61|33954.61|33954.61|33954.61|33954.61|33954.61|33954.61|0
1646234140000|2022-03-02 15:15:40|33956.38|33956.38|33950.3|33950.3|33956.38|33956.38|33950.3|33950.3|0
1646234150000|2022-03-02 15:15:50|33948.52|33948.52|33948.52|33948.52|33952.83|33952.83|33944.22|33944.22|0
1646234160000|2022-03-02 15:16:00|33944.22|33944.22|33944.22|33944.22|33944.22|33944.22|33944.22|33944.22|0
1646234170000|2022-03-02 15:16:10|33947.77|33947.77|33947.77|33947.77|33947.77|33947.77|33947.77|33947.77|0
1646234200000|2022-03-02 15:16:40|33945.99|33945.99|33950.3|33950.3|33950.3|33950.3|33945.99|33945.99|0
1646234210000|2022-03-02 15:16:50|33948.52|33948.52|33944.22|33944.22|33948.52|33948.52|33944.22|33944.22|0
1646234220000|2022-03-02 15:17:00|33952.83|33952.83|33954.61|33954.61|33954.61|33954.61|33952.83|33952.83|0
1646234230000|2022-03-02 15:17:10|33958.91|33958.91|33973.61|33973.61|33973.61|33973.61|33958.91|33958.91|0
1646234250000|2022-03-02 15:17:30|33971.83|33971.83|33950.3|33950.3|33971.83|33971.83|33950.3|33950.3|0
1646234260000|2022-03-02 15:17:40|33958.91|33958.91|33958.91|33958.91|33958.91|33958.91|33958.91|33958.91|0
1646234270000|2022-03-02 15:17:50|33962.47|33962.47|33953.86|33953.86|33966.77|33966.77|33953.86|33953.86|0
1646234280000|2022-03-02 15:18:00|33952.08|33952.08|33952.08|33952.08|33952.08|33952.08|33952.08|33952.08|0
1646234290000|2022-03-02 15:18:10|33956.38|33956.38|33956.38|33956.38|33956.38|33956.38|33956.38|33956.38|0
1646234310000|2022-03-02 15:18:30|33952.08|33952.08|33952.08|33952.08|33952.08|33952.08|33952.08|33952.08|0
1646234320000|2022-03-02 15:18:40|33956.38|33956.38|33952.08|33952.08|33956.38|33956.38|33952.08|33952.08|0
1646234330000|2022-03-02 15:18:50|33956.38|33956.38|33956.38|33956.38|33956.38|33956.38|33956.38|33956.38|0
1646234340000|2022-03-02 15:19:00|33960.69|33960.69|33956.38|33956.38|33960.69|33960.69|33956.38|33956.38|0
1646234350000|2022-03-02 15:19:10|33965|33965|33947.77|33947.77|33965|33965|33947.77|33947.77|0
1646234360000|2022-03-02 15:19:20|33956.38|33956.38|33956.38|33956.38|33956.38|33956.38|33956.38|33956.38|0
1646234370000|2022-03-02 15:19:30|33965|33965|33965|33965|33965|33965|33965|33965|0
1646234380000|2022-03-02 15:19:40|33969.3|33969.3|33969.3|33969.3|33969.3|33969.3|33969.3|33969.3|0
1646234390000|2022-03-02 15:19:50|33960.69|33960.69|33960.69|33960.69|33960.69|33960.69|33960.69|33960.69|0
1646234400000|2022-03-02 15:20:00|33969.3|33969.3|33969.3|33969.3|33969.3|33969.3|33969.3|33969.3|0
1646234410000|2022-03-02 15:20:10|33973.61|33973.61|33977.92|33977.92|33977.92|33977.92|33973.61|33973.61|0
1646234420000|2022-03-02 15:20:20|33973.61|33973.61|33973.61|33973.61|33973.61|33973.61|33973.61|33973.61|0
1646234430000|2022-03-02 15:20:30|33969.3|33969.3|33969.3|33969.3|33969.3|33969.3|33969.3|33969.3|0
1646234440000|2022-03-02 15:20:40|33973.61|33973.61|33969.3|33969.3|33973.61|33973.61|33969.3|33969.3|0
1646234460000|2022-03-02 15:21:00|33956.38|33956.38|33956.38|33956.38|33956.38|33956.38|33956.38|33956.38|0
1646234490000|2022-03-02 15:21:30|33965|33965|33965|33965|33965|33965|33965|33965|0
1646234500000|2022-03-02 15:21:40|33973.61|33973.61|33973.61|33973.61|33977.92|33977.92|33973.61|33973.61|0
1646234510000|2022-03-02 15:21:50|33965|33965|33965|33965|33965|33965|33965|33965|0
1646234540000|2022-03-02 15:22:20|33973.61|33973.61|33973.61|33973.61|33973.61|33973.61|33973.61|33973.61|0
1646234550000|2022-03-02 15:22:30|33977.92|33977.92|33965|33965|33977.92|33977.92|33965|33965|0
1646234560000|2022-03-02 15:22:40|33969.3|33969.3|33969.3|33969.3|33969.3|33969.3|33969.3|33969.3|0
1646234570000|2022-03-02 15:22:50|33967.53|33967.53|33969.3|33969.3|33969.3|33969.3|33967.53|33967.53|0
1646234580000|2022-03-02 15:23:00|33967.53|33967.53|33967.53|33967.53|33967.53|33967.53|33967.53|33967.53|0
1646234590000|2022-03-02 15:23:10|33958.91|33958.91|33957.14|33957.14|33958.91|33958.91|33957.14|33957.14|0
1646234600000|2022-03-02 15:23:20|33965.75|33965.75|33984.75|33984.75|33984.75|33984.75|33965.75|33965.75|0
1646234610000|2022-03-02 15:23:30|33986.53|33986.53|33986.53|33986.53|33986.53|33986.53|33986.53|33986.53|0
1646234620000|2022-03-02 15:23:40|33982.22|33982.22|33977.92|33977.92|33984.38|33984.38|33977.92|33977.92|0
1646234640000|2022-03-02 15:24:00|33973.61|33973.61|33973.61|33973.61|33977.92|33977.92|33973.61|33973.61|0
1646234650000|2022-03-02 15:24:10|33977.92|33977.92|33982.22|33982.22|33982.22|33982.22|33973.61|33973.61|0
1646234660000|2022-03-02 15:24:20|33990.84|33990.84|34001.98|34001.98|34001.98|34001.98|33986.53|33986.53|0
1646234670000|2022-03-02 15:24:30|34006.28|34006.28|34001.98|34001.98|34014.9|34014.9|34001.98|34001.98|0
1646234690000|2022-03-02 15:24:50|33993.37|33993.37|33993.37|33993.37|33993.37|33993.37|33993.37|33993.37|0
1646234700000|2022-03-02 15:25:00|33996.92|33996.92|33996.92|33996.92|33996.92|33996.92|33996.92|33996.92|0
1646234720000|2022-03-02 15:25:20|33992.61|33992.61|33982.22|33982.22|33992.61|33992.61|33982.22|33982.22|0
1646234750000|2022-03-02 15:25:50|33986.53|33986.53|33986.53|33986.53|33986.53|33986.53|33986.53|33986.53|0
1646234760000|2022-03-02 15:26:00|33982.22|33982.22|33982.22|33982.22|33982.22|33982.22|33982.22|33982.22|0
1646234780000|2022-03-02 15:26:20|33977.92|33977.92|33977.92|33977.92|33977.92|33977.92|33977.92|33977.92|0
1646234790000|2022-03-02 15:26:30|33979.69|33979.69|33979.69|33979.69|33979.69|33979.69|33979.69|33979.69|0
1646234800000|2022-03-02 15:26:40|33971.08|33971.08|33966.77|33966.77|33971.08|33971.08|33966.77|33966.77|0
1646234810000|2022-03-02 15:26:50|33963.22|33963.22|33963.22|33963.22|33963.22|33963.22|33963.22|33963.22|0
1646234820000|2022-03-02 15:27:00|33958.91|33958.91|33963.22|33963.22|33963.22|33963.22|33958.91|33958.91|0
1646234830000|2022-03-02 15:27:10|33961.44|33961.44|33957.14|33957.14|33961.44|33961.44|33957.14|33957.14|0
1646234850000|2022-03-02 15:27:30|33965.75|33965.75|33957.14|33957.14|33965.75|33965.75|33957.14|33957.14|0
1646234860000|2022-03-02 15:27:40|33961.44|33961.44|33957.14|33957.14|33965.75|33965.75|33957.14|33957.14|0
1646234870000|2022-03-02 15:27:50|33952.83|33952.83|33952.83|33952.83|33952.83|33952.83|33952.83|33952.83|0
1646234880000|2022-03-02 15:28:00|33957.14|33957.14|33985.78|33985.78|33985.78|33985.78|33957.14|33957.14|0
1646234890000|2022-03-02 15:28:10|33998.7|33998.7|33999.72|33999.72|34005.81|34005.81|33997.95|33997.95|0
1646234900000|2022-03-02 15:28:20|33995.42|33995.42|33986.8|33986.8|33995.42|33995.42|33986.8|33986.8|0
1646234910000|2022-03-02 15:28:30|33985.03|33985.03|33995.42|33995.42|33995.42|33995.42|33985.03|33985.03|0
1646234920000|2022-03-02 15:28:40|33986.8|33986.8|33995.42|33995.42|33995.42|33995.42|33986.8|33986.8|0
1646234930000|2022-03-02 15:28:50|33993.64|33993.64|33993.64|33993.64|33993.64|33993.64|33985.03|33985.03|0
1646234940000|2022-03-02 15:29:00|33989.33|33989.33|33982.5|33982.5|33991.11|33991.11|33982.5|33982.5|0
1646234950000|2022-03-02 15:29:10|33986.8|33986.8|33995.42|33995.42|33995.42|33995.42|33986.8|33986.8|0
1646234960000|2022-03-02 15:29:20|33986.8|33986.8|33978.19|33978.19|33986.8|33986.8|33978.19|33978.19|0
1646234970000|2022-03-02 15:29:30|33986.8|33986.8|33997.19|33997.19|34001.5|34001.5|33986.8|33986.8|0
1646234980000|2022-03-02 15:29:40|33992.89|33992.89|33990.36|33990.36|33994.66|33994.66|33990.36|33990.36|0
1646234990000|2022-03-02 15:29:50|33988.58|33988.58|33979.97|33979.97|33988.58|33988.58|33979.97|33979.97|0
1646235000000|2022-03-02 15:30:00|33971.35|33971.35|33971.35|33971.35|33979.97|33979.97|33969.58|33969.58|0
1646235010000|2022-03-02 15:30:10|33958.43|33958.43|33950.57|33950.57|33958.43|33958.43|33950.57|33950.57|0
1646235020000|2022-03-02 15:30:20|33941.96|33941.96|33937.65|33937.65|33941.96|33941.96|33933.35|33933.35|0
1646235030000|2022-03-02 15:30:30|33935.88|33935.88|33944.49|33944.49|33944.49|33944.49|33935.88|33935.88|0
1646235040000|2022-03-02 15:30:40|33942.71|33942.71|33951.33|33951.33|33951.33|33951.33|33938.41|33938.41|0
1646235050000|2022-03-02 15:30:50|33955.63|33955.63|33955.63|33955.63|33955.63|33955.63|33955.63|33955.63|0
1646235060000|2022-03-02 15:31:00|33951.33|33951.33|33942.71|33942.71|33951.33|33951.33|33942.71|33942.71|0
1646235070000|2022-03-02 15:31:10|33947.02|33947.02|33945.24|33945.24|33947.02|33947.02|33945.24|33945.24|0
1646235080000|2022-03-02 15:31:20|33949.55|33949.55|33953.86|33953.86|33953.86|33953.86|33949.55|33949.55|0
1646235090000|2022-03-02 15:31:30|33949.55|33949.55|33949.55|33949.55|33949.55|33949.55|33949.55|33949.55|0
1646235100000|2022-03-02 15:31:40|33962.47|33962.47|33962.47|33962.47|33962.47|33962.47|33962.47|33962.47|0
1646235110000|2022-03-02 15:31:50|33971.08|33971.08|33978.94|33978.94|33978.94|33978.94|33971.08|33971.08|0
1646235120000|2022-03-02 15:32:00|33980.72|33980.72|33980.72|33980.72|33980.72|33980.72|33980.72|33980.72|0
1646235140000|2022-03-02 15:32:20|33976.41|33976.41|33980.72|33980.72|33980.72|33980.72|33976.41|33976.41|0
1646235160000|2022-03-02 15:32:40|33982.5|33982.5|33978.19|33978.19|33982.5|33982.5|33976.04|33976.04|0
1646235170000|2022-03-02 15:32:50|33982.5|33982.5|33969.58|33969.58|33982.5|33982.5|33969.58|33969.58|0
1646235190000|2022-03-02 15:33:10|33965.27|33965.27|33965.27|33965.27|33965.27|33965.27|33965.27|33965.27|0
1646235200000|2022-03-02 15:33:20|33969.58|33969.58|33965.27|33965.27|33969.58|33969.58|33965.27|33965.27|0
1646235210000|2022-03-02 15:33:30|33967.05|33967.05|33975.66|33975.66|33975.66|33975.66|33967.05|33967.05|0
1646235220000|2022-03-02 15:33:40|33979.97|33979.97|33983.52|33983.52|33992.13|33992.13|33979.97|33979.97|0
1646235230000|2022-03-02 15:33:50|33987.83|33987.83|33983.52|33983.52|33987.83|33987.83|33983.52|33983.52|0
1646235240000|2022-03-02 15:34:00|33987.83|33987.83|33989.61|33989.61|33989.61|33989.61|33987.83|33987.83|0
1646235260000|2022-03-02 15:34:20|33993.91|33993.91|33985.3|33985.3|33993.91|33993.91|33985.3|33985.3|0
1646235270000|2022-03-02 15:34:30|33983.52|33983.52|33979.21|33979.21|33983.52|33983.52|33979.21|33979.21|0
1646235280000|2022-03-02 15:34:40|33983.52|33983.52|33983.52|33983.52|33983.52|33983.52|33983.52|33983.52|0
1646235300000|2022-03-02 15:35:00|33979.21|33979.21|33979.21|33979.21|33979.21|33979.21|33979.21|33979.21|0
1646235320000|2022-03-02 15:35:20|33974.91|33974.91|33974.91|33974.91|33974.91|33974.91|33974.91|33974.91|0
1646235330000|2022-03-02 15:35:30|33983.52|33983.52|33983.52|33983.52|33983.52|33983.52|33979.21|33979.21|0
1646235340000|2022-03-02 15:35:40|33979.21|33979.21|33983.52|33983.52|33983.52|33983.52|33979.21|33979.21|0
1646235350000|2022-03-02 15:35:50|33979.21|33979.21|33979.21|33979.21|33979.21|33979.21|33974.91|33974.91|0
1646235360000|2022-03-02 15:36:00|33983.52|33983.52|33979.21|33979.21|33983.52|33983.52|33979.21|33979.21|0
1646235370000|2022-03-02 15:36:10|33977.44|33977.44|33977.44|33977.44|33977.44|33977.44|33977.44|33977.44|0
1646235380000|2022-03-02 15:36:20|33981.74|33981.74|33983.52|33983.52|33983.52|33983.52|33981.74|33981.74|0
1646235400000|2022-03-02 15:36:40|33987.83|33987.83|33993.91|33993.91|33993.91|33993.91|33987.83|33987.83|0
1646235410000|2022-03-02 15:36:50|33998.22|33998.22|34003.55|34003.55|34006.08|34006.08|33998.22|33998.22|0
1646235420000|2022-03-02 15:37:00|33999.24|33999.24|33995.69|33995.69|33999.24|33999.24|33995.69|33995.69|0
1646235430000|2022-03-02 15:37:10|33991.38|33991.38|33991.38|33991.38|33991.38|33991.38|33991.38|33991.38|0
1646235440000|2022-03-02 15:37:20|33987.08|33987.08|33987.08|33987.08|33987.08|33987.08|33987.08|33987.08|0
1646235450000|2022-03-02 15:37:30|33982.77|33982.77|33982.77|33982.77|33982.77|33982.77|33982.77|33982.77|0
1646235460000|2022-03-02 15:37:40|33991.38|33991.38|33982.77|33982.77|33991.38|33991.38|33982.77|33982.77|0
1646235470000|2022-03-02 15:37:50|33978.46|33978.46|33978.46|33978.46|33978.46|33978.46|33978.46|33978.46|0
1646235480000|2022-03-02 15:38:00|33987.08|33987.08|33969.85|33969.85|33987.08|33987.08|33969.85|33969.85|0
1646235490000|2022-03-02 15:38:10|33966.3|33966.3|33960.21|33960.21|33966.3|33966.3|33960.21|33960.21|0
1646235500000|2022-03-02 15:38:20|33958.43|33958.43|33941.21|33941.21|33958.43|33958.43|33941.21|33941.21|0
1646235510000|2022-03-02 15:38:30|33945.52|33945.52|33945.52|33945.52|33945.52|33945.52|33945.52|33945.52|0
1646235520000|2022-03-02 15:38:40|33941.21|33941.21|33945.52|33945.52|33949.82|33949.82|33941.21|33941.21|0
1646235530000|2022-03-02 15:38:50|33954.13|33954.13|33962.74|33962.74|33962.74|33962.74|33954.13|33954.13|0
1646235540000|2022-03-02 15:39:00|33954.13|33954.13|33951.6|33951.6|33954.13|33954.13|33951.6|33951.6|0
1646235550000|2022-03-02 15:39:10|33942.99|33942.99|33938.68|33938.68|33942.99|33942.99|33934.37|33934.37|0
1646235580000|2022-03-02 15:39:40|33934.37|33934.37|33925.76|33925.76|33934.37|33934.37|33925.76|33925.76|0
1646235590000|2022-03-02 15:39:50|33934.37|33934.37|33938.68|33938.68|33938.68|33938.68|33934.37|33934.37|0
1646235600000|2022-03-02 15:40:00|33942.99|33942.99|33930.07|33930.07|33942.99|33942.99|33912.84|33912.84|0
1646235610000|2022-03-02 15:40:10|33928.29|33928.29|33928.29|33928.29|33928.29|33928.29|33928.29|33928.29|0
1646235620000|2022-03-02 15:40:20|33926.51|33926.51|33917.9|33917.9|33926.51|33926.51|33917.9|33917.9|0
1646235630000|2022-03-02 15:40:30|33926.51|33926.51|33930.82|33930.82|33930.82|33930.82|33926.51|33926.51|0
1646235640000|2022-03-02 15:40:40|33939.43|33939.43|33935.13|33935.13|33939.43|33939.43|33935.13|33935.13|0
1646235650000|2022-03-02 15:40:50|33930.82|33930.82|33930.82|33930.82|33930.82|33930.82|33930.82|33930.82|0
1646235660000|2022-03-02 15:41:00|33922.21|33922.21|33945.52|33945.52|33945.52|33945.52|33922.21|33922.21|0
1646235670000|2022-03-02 15:41:10|33954.13|33954.13|33954.13|33954.13|33954.13|33954.13|33954.13|33954.13|0
1646235680000|2022-03-02 15:41:20|33945.52|33945.52|33949.82|33949.82|33949.82|33949.82|33945.52|33945.52|0
1646235690000|2022-03-02 15:41:30|33958.43|33958.43|33958.43|33958.43|33958.43|33958.43|33958.43|33958.43|0
1646235710000|2022-03-02 15:41:50|33962.74|33962.74|33962.74|33962.74|33962.74|33962.74|33962.74|33962.74|0
1646235720000|2022-03-02 15:42:00|33971.35|33971.35|33971.35|33971.35|33971.35|33971.35|33971.35|33971.35|0
1646235740000|2022-03-02 15:42:20|33975.66|33975.66|33967.05|33967.05|33975.66|33975.66|33967.05|33967.05|0
1646235750000|2022-03-02 15:42:30|33971.35|33971.35|33971.35|33971.35|33971.35|33971.35|33971.35|33971.35|0
1646235760000|2022-03-02 15:42:40|33967.05|33967.05|33962.74|33962.74|33967.05|33967.05|33962.74|33962.74|0
1646235770000|2022-03-02 15:42:50|33958.43|33958.43|33958.43|33958.43|33958.43|33958.43|33954.13|33954.13|0
1646235780000|2022-03-02 15:43:00|33954.88|33954.88|33953.1|33953.1|33954.88|33954.88|33953.1|33953.1|0
1646235790000|2022-03-02 15:43:10|33944.49|33944.49|33951.33|33951.33|33951.33|33951.33|33942.71|33942.71|0
1646235810000|2022-03-02 15:43:30|33949.55|33949.55|33949.55|33949.55|33949.55|33949.55|33949.55|33949.55|0
1646235820000|2022-03-02 15:43:40|33953.86|33953.86|33953.86|33953.86|33953.86|33953.86|33953.86|33953.86|0
1646235830000|2022-03-02 15:43:50|33958.16|33958.16|33958.16|33958.16|33958.16|33958.16|33958.16|33958.16|0
1646235840000|2022-03-02 15:44:00|33959.94|33959.94|33964.25|33964.25|33964.25|33964.25|33959.94|33959.94|0
1646235850000|2022-03-02 15:44:10|33967.8|33967.8|33967.8|33967.8|33967.8|33967.8|33967.8|33967.8|0
1646235860000|2022-03-02 15:44:20|33972.11|33972.11|33973.88|33973.88|33982.5|33982.5|33972.11|33972.11|0
1646235870000|2022-03-02 15:44:30|33969.58|33969.58|33963.49|33963.49|33969.58|33969.58|33963.49|33963.49|0
1646235900000|2022-03-02 15:45:00|33950.57|33950.57|33950.57|33950.57|33950.57|33950.57|33950.57|33950.57|0
1646235910000|2022-03-02 15:45:10|33948.8|33948.8|33948.8|33948.8|33948.8|33948.8|33948.8|33948.8|0
1646235920000|2022-03-02 15:45:20|33953.1|33953.1|33957.41|33957.41|33957.41|33957.41|33953.1|33953.1|0
1646235930000|2022-03-02 15:45:30|33961.72|33961.72|33972.11|33972.11|33972.11|33972.11|33961.72|33961.72|0
1646235940000|2022-03-02 15:45:40|33976.41|33976.41|33967.8|33967.8|33976.41|33976.41|33967.8|33967.8|0
1646235950000|2022-03-02 15:45:50|33969.58|33969.58|33965.27|33965.27|33969.58|33969.58|33965.27|33965.27|0
1646235960000|2022-03-02 15:46:00|33973.88|33973.88|33973.88|33973.88|33973.88|33973.88|33973.88|33973.88|0
1646235970000|2022-03-02 15:46:10|33969.58|33969.58|33978.19|33978.19|33978.19|33978.19|33969.58|33969.58|0
1646235980000|2022-03-02 15:46:20|33991.11|33991.11|33978.19|33978.19|33991.11|33991.11|33978.19|33978.19|0
1646235990000|2022-03-02 15:46:30|33979.97|33979.97|33979.97|33979.97|33979.97|33979.97|33979.97|33979.97|0
1646236020000|2022-03-02 15:47:00|33981.74|33981.74|33981.74|33981.74|33981.74|33981.74|33981.74|33981.74|0
1646236030000|2022-03-02 15:47:10|33986.05|33986.05|33986.05|33986.05|33986.05|33986.05|33986.05|33986.05|0
1646236040000|2022-03-02 15:47:20|33994.66|33994.66|33992.13|33992.13|33994.66|33994.66|33990.36|33990.36|0
1646236050000|2022-03-02 15:47:30|33993.91|33993.91|33993.91|33993.91|33993.91|33993.91|33993.91|33993.91|0
1646236060000|2022-03-02 15:47:40|34002.52|34002.52|34015.44|34015.44|34015.44|34015.44|34002.52|34002.52|0
1646236070000|2022-03-02 15:47:50|34017.22|34017.22|34004.3|34004.3|34017.22|34017.22|34004.3|34004.3|0
1646236100000|2022-03-02 15:48:20|34000.75|34000.75|33998.97|33998.97|34000.75|34000.75|33998.97|33998.97|0
1646236110000|2022-03-02 15:48:30|34000.75|34000.75|34011.14|34011.14|34011.14|34011.14|34000.75|34000.75|0
1646236120000|2022-03-02 15:48:40|34015.44|34015.44|34015.44|34015.44|34019.75|34019.75|34011.14|34011.14|0
1646236130000|2022-03-02 15:48:50|34006.83|34006.83|34006.83|34006.83|34006.83|34006.83|34006.83|34006.83|0
1646236140000|2022-03-02 15:49:00|34005.05|34005.05|34003.28|34003.28|34005.05|34005.05|34003.28|34003.28|0
1646236150000|2022-03-02 15:49:10|34005.05|34005.05|34009.36|34009.36|34009.36|34009.36|34005.05|34005.05|0
1646236160000|2022-03-02 15:49:20|34007.58|34007.58|34007.58|34007.58|34007.58|34007.58|34007.58|34007.58|0
1646236170000|2022-03-02 15:49:30|34003.28|34003.28|34011.89|34011.89|34011.89|34011.89|34003.28|34003.28|0
1646236180000|2022-03-02 15:49:40|34013.67|34013.67|34013.67|34013.67|34013.67|34013.67|34013.67|34013.67|0
1646236210000|2022-03-02 15:50:10|34011.89|34011.89|34011.89|34011.89|34011.89|34011.89|34011.89|34011.89|0
1646236230000|2022-03-02 15:50:30|34007.58|34007.58|34011.89|34011.89|34011.89|34011.89|34007.58|34007.58|0
1646236240000|2022-03-02 15:50:40|34010.11|34010.11|34005.81|34005.81|34010.11|34010.11|34001.5|34001.5|0
1646236250000|2022-03-02 15:50:50|34007.58|34007.58|34017.97|34017.97|34022.28|34022.28|34007.58|34007.58|0
1646236270000|2022-03-02 15:51:10|34009.36|34009.36|34007.58|34007.58|34009.36|34009.36|34007.58|34007.58|0
1646236290000|2022-03-02 15:51:30|33998.97|33998.97|33997.19|33997.19|33998.97|33998.97|33997.19|33997.19|0
1646236300000|2022-03-02 15:51:40|33984.27|33984.27|33982.5|33982.5|33984.27|33984.27|33973.88|33973.88|0
1646236310000|2022-03-02 15:51:50|33980.72|33980.72|33980.72|33980.72|33980.72|33980.72|33980.72|33980.72|0
1646236320000|2022-03-02 15:52:00|33976.41|33976.41|33976.41|33976.41|33976.41|33976.41|33976.41|33976.41|0
1646236340000|2022-03-02 15:52:20|33967.8|33967.8|33967.8|33967.8|33967.8|33967.8|33967.8|33967.8|0
1646236370000|2022-03-02 15:52:50|33963.49|33963.49|33963.49|33963.49|33963.49|33963.49|33963.49|33963.49|0
1646236380000|2022-03-02 15:53:00|33972.11|33972.11|33984.27|33984.27|33984.27|33984.27|33972.11|33972.11|0
1646236390000|2022-03-02 15:53:10|33988.58|33988.58|33996.44|33996.44|33996.44|33996.44|33988.58|33988.58|0
1646236400000|2022-03-02 15:53:20|33992.13|33992.13|33993.91|33993.91|33993.91|33993.91|33992.13|33992.13|0
1646236410000|2022-03-02 15:53:30|33989.61|33989.61|33989.61|33989.61|33989.61|33989.61|33989.61|33989.61|0
1646236420000|2022-03-02 15:53:40|33980.99|33980.99|33980.99|33980.99|33980.99|33980.99|33980.99|33980.99|0
1646236430000|2022-03-02 15:53:50|33985.3|33985.3|33985.3|33985.3|33985.3|33985.3|33985.3|33985.3|0
1646236440000|2022-03-02 15:54:00|33976.69|33976.69|33974.91|33974.91|33976.69|33976.69|33974.91|33974.91|0
1646236450000|2022-03-02 15:54:10|33979.21|33979.21|33987.83|33987.83|33987.83|33987.83|33979.21|33979.21|0
1646236480000|2022-03-02 15:54:40|33992.13|33992.13|33989.61|33989.61|33992.13|33992.13|33987.83|33987.83|0
1646236500000|2022-03-02 15:55:00|33993.91|33993.91|33995.69|33995.69|33995.69|33995.69|33993.91|33993.91|0
1646236510000|2022-03-02 15:55:10|34000|34000|34000|34000|34000|34000|34000|34000|0
1646236520000|2022-03-02 15:55:20|34001.77|34001.77|34001.77|34001.77|34001.77|34001.77|34001.77|34001.77|0
1646236530000|2022-03-02 15:55:30|34006.08|34006.08|34006.08|34006.08|34006.08|34006.08|34006.08|34006.08|0
1646236540000|2022-03-02 15:55:40|34014.69|34014.69|34020.78|34020.78|34020.78|34020.78|34014.69|34014.69|0
1646236550000|2022-03-02 15:55:50|34025.08|34025.08|34025.08|34025.08|34025.08|34025.08|34025.08|34025.08|0
1646236580000|2022-03-02 15:56:20|34029.39|34029.39|34042.31|34042.31|34042.31|34042.31|34029.39|34029.39|0
1646236590000|2022-03-02 15:56:30|34046.61|34046.61|34046.61|34046.61|34046.61|34046.61|34046.61|34046.61|0
1646236600000|2022-03-02 15:56:40|34042.31|34042.31|34042.31|34042.31|34042.31|34042.31|34042.31|34042.31|0
1646236610000|2022-03-02 15:56:50|34046.61|34046.61|34046.61|34046.61|34046.61|34046.61|34046.61|34046.61|0
1646236620000|2022-03-02 15:57:00|34038|34038|34038|34038|34038|34038|34038|34038|0
1646236630000|2022-03-02 15:57:10|34042.31|34042.31|34025.08|34025.08|34042.31|34042.31|34025.08|34025.08|0
1646236660000|2022-03-02 15:57:40|34020.78|34020.78|34014.69|34014.69|34020.78|34020.78|34014.69|34014.69|0
1646236670000|2022-03-02 15:57:50|34010.39|34010.39|34010.39|34010.39|34010.39|34010.39|34010.39|34010.39|0
1646236690000|2022-03-02 15:58:10|34014.69|34014.69|34014.69|34014.69|34014.69|34014.69|34014.69|34014.69|0
1646236700000|2022-03-02 15:58:20|34016.47|34016.47|34012.16|34012.16|34016.47|34016.47|34012.16|34012.16|0
1646236710000|2022-03-02 15:58:30|34016.47|34016.47|34012.16|34012.16|34016.47|34016.47|34012.16|34012.16|0
1646236730000|2022-03-02 15:58:50|34007.86|34007.86|34007.86|34007.86|34007.86|34007.86|34007.86|34007.86|0
1646236750000|2022-03-02 15:59:10|34012.16|34012.16|34007.86|34007.86|34012.16|34012.16|34007.86|34007.86|0
1646236760000|2022-03-02 15:59:20|34012.16|34012.16|34012.16|34012.16|34012.16|34012.16|34012.16|34012.16|0
1646236770000|2022-03-02 15:59:30|34020.78|34020.78|34020.78|34020.78|34020.78|34020.78|34020.78|34020.78|0
1646236780000|2022-03-02 15:59:40|34025.08|34025.08|34026.86|34026.86|34031.17|34031.17|34025.08|34025.08|0
1646236800000|2022-03-02 16:00:00|34035.47|34035.47|34033.69|34033.69|34035.47|34035.47|34025.08|34025.08|0
1646236810000|2022-03-02 16:00:10|34029.39|34029.39|34033.69|34033.69|34033.69|34033.69|34029.39|34029.39|0
1646236820000|2022-03-02 16:00:20|34038|34038|34038|34038|34038|34038|34038|34038|0
1646236830000|2022-03-02 16:00:30|34041.56|34041.56|34043.33|34043.33|34043.33|34043.33|34041.56|34041.56|0
1646236840000|2022-03-02 16:00:40|34039.03|34039.03|34030.41|34030.41|34039.03|34039.03|34030.41|34030.41|0
1646236850000|2022-03-02 16:00:50|34026.11|34026.11|34024.33|34024.33|34026.11|34026.11|34022.55|34022.55|0
1646236860000|2022-03-02 16:01:00|34026.11|34026.11|34030.41|34030.41|34030.41|34030.41|34026.11|34026.11|0
1646236870000|2022-03-02 16:01:10|34034.72|34034.72|34034.72|34034.72|34034.72|34034.72|34034.72|34034.72|0
1646236880000|2022-03-02 16:01:20|34039.03|34039.03|34034.72|34034.72|34039.03|34039.03|34034.72|34034.72|0
1646236890000|2022-03-02 16:01:30|34039.03|34039.03|34039.03|34039.03|34039.03|34039.03|34039.03|34039.03|0
1646236900000|2022-03-02 16:01:40|34043.33|34043.33|34043.33|34043.33|34047.64|34047.64|34043.33|34043.33|0
1646236910000|2022-03-02 16:01:50|34039.03|34039.03|34039.03|34039.03|34039.03|34039.03|34039.03|34039.03|0
1646236920000|2022-03-02 16:02:00|34040.8|34040.8|34032.19|34032.19|34040.8|34040.8|34032.19|34032.19|0
1646236930000|2022-03-02 16:02:10|34027.88|34027.88|34026.11|34026.11|34027.88|34027.88|34024.33|34024.33|0
1646236940000|2022-03-02 16:02:20|34034.72|34034.72|34084.89|34084.89|34084.89|34084.89|34034.72|34034.72|0
1646236950000|2022-03-02 16:02:30|34083.12|34083.12|34065.14|34065.14|34083.12|34083.12|34057.28|34057.28|0
1646236960000|2022-03-02 16:02:40|34073.75|34073.75|34060.83|34060.83|34073.75|34073.75|34060.83|34060.83|0
1646236970000|2022-03-02 16:02:50|34065.14|34065.14|34065.14|34065.14|34073.75|34073.75|34065.14|34065.14|0
1646236980000|2022-03-02 16:03:00|34069.44|34069.44|34081.61|34081.61|34083.39|34083.39|34069.44|34069.44|0
1646236990000|2022-03-02 16:03:10|34077.31|34077.31|34087.7|34087.7|34087.7|34087.7|34073|34073|0
1646237000000|2022-03-02 16:03:20|34092|34092|34093.78|34093.78|34095.56|34095.56|34092|34092|0
1646237010000|2022-03-02 16:03:30|34080.86|34080.86|34080.86|34080.86|34080.86|34080.86|34080.86|34080.86|0
1646237020000|2022-03-02 16:03:40|34079.08|34079.08|34087.7|34087.7|34087.7|34087.7|34079.08|34079.08|0
1646237030000|2022-03-02 16:03:50|34096.31|34096.31|34112.78|34112.78|34112.78|34112.78|34096.31|34096.31|0
1646237040000|2022-03-02 16:04:00|34116.34|34116.34|34112.03|34112.03|34120.64|34120.64|34112.03|34112.03|0
1646237050000|2022-03-02 16:04:10|34120.64|34120.64|34139.65|34139.65|34141.42|34141.42|34120.64|34120.64|0
1646237060000|2022-03-02 16:04:20|34126.73|34126.73|34116.34|34116.34|34126.73|34126.73|34116.34|34116.34|0
1646237070000|2022-03-02 16:04:30|34112.03|34112.03|34108.48|34108.48|34112.78|34112.78|34108.48|34108.48|0
1646237080000|2022-03-02 16:04:40|34112.78|34112.78|34108.48|34108.48|34112.78|34112.78|34104.17|34104.17|0
1646237090000|2022-03-02 16:04:50|34112.78|34112.78|34112.78|34112.78|34112.78|34112.78|34112.78|34112.78|0
1646237100000|2022-03-02 16:05:00|34108.48|34108.48|34099.86|34099.86|34112.78|34112.78|34099.86|34099.86|0
1646237110000|2022-03-02 16:05:10|34098.09|34098.09|34085.17|34085.17|34098.09|34098.09|34085.17|34085.17|0
1646237120000|2022-03-02 16:05:20|34081.61|34081.61|34075.53|34075.53|34083.39|34083.39|34075.53|34075.53|0
1646237130000|2022-03-02 16:05:30|34079.84|34079.84|34075.53|34075.53|34079.84|34079.84|34071.22|34071.22|0
1646237140000|2022-03-02 16:05:40|34071.22|34071.22|34073|34073|34073|34073|34060.08|34060.08|0
1646237150000|2022-03-02 16:05:50|34068.69|34068.69|34068.69|34068.69|34068.69|34068.69|34068.69|34068.69|0
1646237160000|2022-03-02 16:06:00|34064.39|34064.39|34056.53|34056.53|34064.39|34064.39|34056.53|34056.53|0
1646237170000|2022-03-02 16:06:10|34065.14|34065.14|34068.69|34068.69|34073|34073|34065.14|34065.14|0
1646237180000|2022-03-02 16:06:20|34064.39|34064.39|34066.16|34066.16|34074.78|34074.78|34064.39|34064.39|0
1646237190000|2022-03-02 16:06:30|34070.47|34070.47|34070.47|34070.47|34070.47|34070.47|34070.47|34070.47|0
1646237200000|2022-03-02 16:06:40|34072.25|34072.25|34066.16|34066.16|34072.25|34072.25|34066.16|34066.16|0
1646237210000|2022-03-02 16:06:50|34061.86|34061.86|34053.24|34053.24|34061.86|34061.86|34053.24|34053.24|0
1646237220000|2022-03-02 16:07:00|34051.47|34051.47|34066.16|34066.16|34066.16|34066.16|34051.47|34051.47|0
1646237230000|2022-03-02 16:07:10|34061.86|34061.86|34061.86|34061.86|34061.86|34061.86|34061.86|34061.86|0
1646237240000|2022-03-02 16:07:20|34066.16|34066.16|34070.47|34070.47|34070.47|34070.47|34066.16|34066.16|0
1646237250000|2022-03-02 16:07:30|34068.69|34068.69|34051.47|34051.47|34068.69|34068.69|34051.47|34051.47|0
1646237260000|2022-03-02 16:07:40|34055.02|34055.02|34061.1|34061.1|34061.1|34061.1|34055.02|34055.02|0
1646237270000|2022-03-02 16:07:50|34059.33|34059.33|34061.1|34061.1|34061.1|34061.1|34059.33|34059.33|0
1646237280000|2022-03-02 16:08:00|34056.8|34056.8|34056.8|34056.8|34056.8|34056.8|34056.8|34056.8|0
1646237290000|2022-03-02 16:08:10|34061.1|34061.1|34074.02|34074.02|34074.02|34074.02|34061.1|34061.1|0
1646237300000|2022-03-02 16:08:20|34075.8|34075.8|34067.19|34067.19|34075.8|34075.8|34067.19|34067.19|0
1646237310000|2022-03-02 16:08:30|34054.27|34054.27|34054.27|34054.27|34054.27|34054.27|34054.27|34054.27|0
1646237320000|2022-03-02 16:08:40|34049.96|34049.96|34049.96|34049.96|34049.96|34049.96|34049.96|34049.96|0
1646237340000|2022-03-02 16:09:00|34054.27|34054.27|34054.27|34054.27|34054.27|34054.27|34054.27|34054.27|0
1646237350000|2022-03-02 16:09:10|34052.49|34052.49|34069.72|34069.72|34069.72|34069.72|34052.49|34052.49|0
1646237360000|2022-03-02 16:09:20|34061.1|34061.1|34061.1|34061.1|34061.1|34061.1|34061.1|34061.1|0
1646237380000|2022-03-02 16:09:40|34056.8|34056.8|34056.8|34056.8|34056.8|34056.8|34056.8|34056.8|0
1646237390000|2022-03-02 16:09:50|34061.1|34061.1|34059.33|34059.33|34061.1|34061.1|34059.33|34059.33|0
1646237410000|2022-03-02 16:10:10|34057.55|34057.55|34053.24|34053.24|34057.55|34057.55|34053.24|34053.24|0
1646237420000|2022-03-02 16:10:20|34057.55|34057.55|34057.55|34057.55|34057.55|34057.55|34057.55|34057.55|0
1646237430000|2022-03-02 16:10:30|34061.86|34061.86|34061.86|34061.86|34061.86|34061.86|34061.86|34061.86|0
1646237440000|2022-03-02 16:10:40|34063.63|34063.63|34080.11|34080.11|34080.11|34080.11|34063.63|34063.63|0
1646237460000|2022-03-02 16:11:00|34088.72|34088.72|34080.11|34080.11|34088.72|34088.72|34080.11|34080.11|0
1646237470000|2022-03-02 16:11:10|34084.41|34084.41|34088.72|34088.72|34088.72|34088.72|34080.11|34080.11|0
1646237480000|2022-03-02 16:11:20|34093.03|34093.03|34093.03|34093.03|34093.03|34093.03|34093.03|34093.03|0
1646237490000|2022-03-02 16:11:30|34088.72|34088.72|34088.72|34088.72|34088.72|34088.72|34088.72|34088.72|0
1646237500000|2022-03-02 16:11:40|34097.33|34097.33|34097.33|34097.33|34097.33|34097.33|34097.33|34097.33|0
1646237540000|2022-03-02 16:12:20|34093.03|34093.03|34093.03|34093.03|34093.03|34093.03|34093.03|34093.03|0
1646237560000|2022-03-02 16:12:40|34084.41|34084.41|34084.41|34084.41|34084.41|34084.41|34084.41|34084.41|0
1646237580000|2022-03-02 16:13:00|34088.72|34088.72|34088.72|34088.72|34088.72|34088.72|34088.72|34088.72|0
1646237590000|2022-03-02 16:13:10|34084.41|34084.41|34084.41|34084.41|34084.41|34084.41|34084.41|34084.41|0
1646237600000|2022-03-02 16:13:20|34093.03|34093.03|34094.8|34094.8|34099.11|34099.11|34091.25|34091.25|0
1646237610000|2022-03-02 16:13:30|34093.03|34093.03|34101.64|34101.64|34101.64|34101.64|34093.03|34093.03|0
1646237620000|2022-03-02 16:13:40|34103.42|34103.42|34099.11|34099.11|34103.42|34103.42|34099.11|34099.11|0
1646237660000|2022-03-02 16:14:20|34107.72|34107.72|34119.89|34119.89|34120.64|34120.64|34107.72|34107.72|0
1646237680000|2022-03-02 16:14:40|34115.59|34115.59|34113.81|34113.81|34115.59|34115.59|34113.81|34113.81|0
1646237690000|2022-03-02 16:14:50|34118.11|34118.11|34118.11|34118.11|34118.11|34118.11|34118.11|34118.11|0
1646237700000|2022-03-02 16:15:00|34113.81|34113.81|34107.72|34107.72|34113.81|34113.81|34107.72|34107.72|0
1646237710000|2022-03-02 16:15:10|34103.42|34103.42|34116.34|34116.34|34116.34|34116.34|34103.42|34103.42|0
1646237720000|2022-03-02 16:15:20|34118.11|34118.11|34113.81|34113.81|34118.11|34118.11|34113.81|34113.81|0
1646237730000|2022-03-02 16:15:30|34118.11|34118.11|34122.42|34122.42|34122.42|34122.42|34118.11|34118.11|0
1646237740000|2022-03-02 16:15:40|34124.2|34124.2|34124.2|34124.2|34124.2|34124.2|34124.2|34124.2|0
1646237750000|2022-03-02 16:15:50|34132.81|34132.81|34136.37|34136.37|34138.89|34138.89|34132.81|34132.81|0
1646237760000|2022-03-02 16:16:00|34140.67|34140.67|34140.67|34140.67|34140.67|34140.67|34140.67|34140.67|0
1646237780000|2022-03-02 16:16:20|34138.89|34138.89|34138.89|34138.89|34138.89|34138.89|34138.89|34138.89|0
1646237790000|2022-03-02 16:16:30|34147.51|34147.51|34166.51|34166.51|34166.51|34166.51|34147.51|34147.51|0
1646237800000|2022-03-02 16:16:40|34162.2|34162.2|34166.51|34166.51|34166.51|34166.51|34157.9|34157.9|0
1646237810000|2022-03-02 16:16:50|34170.82|34170.82|34170.82|34170.82|34170.82|34170.82|34170.82|34170.82|0
1646237820000|2022-03-02 16:17:00|34175.12|34175.12|34170.82|34170.82|34175.12|34175.12|34170.82|34170.82|0
1646237830000|2022-03-02 16:17:10|34166.51|34166.51|34166.51|34166.51|34166.51|34166.51|34166.51|34166.51|0
1646237840000|2022-03-02 16:17:20|34170.82|34170.82|34160.43|34160.43|34170.82|34170.82|34160.43|34160.43|0
1646237850000|2022-03-02 16:17:30|34164.73|34164.73|34160.43|34160.43|34164.73|34164.73|34160.43|34160.43|0
1646237860000|2022-03-02 16:17:40|34158.65|34158.65|34158.65|34158.65|34158.65|34158.65|34158.65|34158.65|0
1646237870000|2022-03-02 16:17:50|34160.43|34160.43|34160.43|34160.43|34160.43|34160.43|34160.43|34160.43|0
1646237880000|2022-03-02 16:18:00|34164.73|34164.73|34156.12|34156.12|34164.73|34164.73|34156.12|34156.12|0
1646237890000|2022-03-02 16:18:10|34154.34|34154.34|34137.12|34137.12|34154.34|34154.34|34137.12|34137.12|0
1646237900000|2022-03-02 16:18:20|34132.81|34132.81|34131.03|34131.03|34132.81|34132.81|34131.03|34131.03|0
1646237920000|2022-03-02 16:18:40|34139.65|34139.65|34135.34|34135.34|34139.65|34139.65|34135.34|34135.34|0
1646237930000|2022-03-02 16:18:50|34131.03|34131.03|34133.56|34133.56|34133.56|34133.56|34129.26|34129.26|0
1646237940000|2022-03-02 16:19:00|34137.87|34137.87|34141.42|34141.42|34141.42|34141.42|34137.87|34137.87|0
1646237950000|2022-03-02 16:19:10|34132.81|34132.81|34143.2|34143.2|34143.2|34143.2|34132.81|34132.81|0
1646237960000|2022-03-02 16:19:20|34144.98|34144.98|34144.98|34144.98|34144.98|34144.98|34144.98|34144.98|0
1646237970000|2022-03-02 16:19:30|34140.67|34140.67|34140.67|34140.67|34140.67|34140.67|34140.67|34140.67|0
1646238000000|2022-03-02 16:20:00|34142.45|34142.45|34148.53|34148.53|34148.53|34148.53|34139.92|34139.92|0
1646238010000|2022-03-02 16:20:10|34144.23|34144.23|34129.53|34129.53|34144.23|34144.23|34129.53|34129.53|0
1646238020000|2022-03-02 16:20:20|34133.84|34133.84|34135.61|34135.61|34135.61|34135.61|34133.84|34133.84|0
1646238030000|2022-03-02 16:20:30|34131.31|34131.31|34139.92|34139.92|34139.92|34139.92|34131.31|34131.31|0
1646238040000|2022-03-02 16:20:40|34144.23|34144.23|34144.23|34144.23|34144.23|34144.23|34144.23|34144.23|0
1646238060000|2022-03-02 16:21:00|34148.53|34148.53|34142.45|34142.45|34148.53|34148.53|34142.45|34142.45|0
1646238070000|2022-03-02 16:21:10|34146.76|34146.76|34144.23|34144.23|34148.53|34148.53|34144.23|34144.23|0
1646238090000|2022-03-02 16:21:30|34140.67|34140.67|34140.67|34140.67|34140.67|34140.67|34140.67|34140.67|0
1646238100000|2022-03-02 16:21:40|34136.37|34136.37|34138.89|34138.89|34144.98|34144.98|34136.37|34136.37|0
1646238120000|2022-03-02 16:22:00|34134.59|34134.59|34127.75|34127.75|34134.59|34134.59|34125.98|34125.98|0
1646238130000|2022-03-02 16:22:10|34125.98|34125.98|34125.98|34125.98|34125.98|34125.98|34124.2|34124.2|0
1646238140000|2022-03-02 16:22:20|34130.28|34130.28|34132.81|34132.81|34132.81|34132.81|34128.5|34128.5|0
1646238150000|2022-03-02 16:22:30|34131.03|34131.03|34135.34|34135.34|34135.34|34135.34|34126.73|34126.73|0
1646238160000|2022-03-02 16:22:40|34133.56|34133.56|34120.64|34120.64|34133.56|34133.56|34116.34|34116.34|0
1646238170000|2022-03-02 16:22:50|34117.09|34117.09|34117.09|34117.09|34117.09|34117.09|34117.09|34117.09|0
1646238190000|2022-03-02 16:23:10|34112.78|34112.78|34112.78|34112.78|34112.78|34112.78|34112.78|34112.78|0
1646238200000|2022-03-02 16:23:20|34108.48|34108.48|34104.17|34104.17|34108.48|34108.48|34104.17|34104.17|0
1646238230000|2022-03-02 16:23:50|34108.48|34108.48|34117.09|34117.09|34117.09|34117.09|34108.48|34108.48|0
1646238240000|2022-03-02 16:24:00|34104.17|34104.17|34104.17|34104.17|34104.17|34104.17|34104.17|34104.17|0
1646238250000|2022-03-02 16:24:10|34112.78|34112.78|34112.78|34112.78|34112.78|34112.78|34112.78|34112.78|0
1646238260000|2022-03-02 16:24:20|34108.48|34108.48|34108.48|34108.48|34108.48|34108.48|34099.86|34099.86|0
1646238270000|2022-03-02 16:24:30|34112.03|34112.03|34124.2|34124.2|34124.2|34124.2|34112.03|34112.03|0
1646238290000|2022-03-02 16:24:50|34119.89|34119.89|34109.5|34109.5|34119.89|34119.89|34109.5|34109.5|0
1646238300000|2022-03-02 16:25:00|34118.11|34118.11|34118.11|34118.11|34118.11|34118.11|34118.11|34118.11|0
1646238320000|2022-03-02 16:25:20|34116.34|34116.34|34116.34|34116.34|34116.34|34116.34|34116.34|34116.34|0
1646238330000|2022-03-02 16:25:30|34112.03|34112.03|34120.64|34120.64|34120.64|34120.64|34112.03|34112.03|0
1646238340000|2022-03-02 16:25:40|34116.34|34116.34|34116.34|34116.34|34116.34|34116.34|34116.34|34116.34|0
1646238350000|2022-03-02 16:25:50|34112.78|34112.78|34105.95|34105.95|34112.78|34112.78|34105.95|34105.95|0
1646238360000|2022-03-02 16:26:00|34104.17|34104.17|34104.17|34104.17|34104.17|34104.17|34102.39|34102.39|0
1646238370000|2022-03-02 16:26:10|34108.48|34108.48|34114.56|34114.56|34114.56|34114.56|34108.48|34108.48|0
1646238380000|2022-03-02 16:26:20|34110.25|34110.25|34110.25|34110.25|34110.25|34110.25|34110.25|34110.25|0
1646238390000|2022-03-02 16:26:30|34112.03|34112.03|34116.34|34116.34|34116.34|34116.34|34112.03|34112.03|0
1646238400000|2022-03-02 16:26:40|34124.95|34124.95|34124.95|34124.95|34124.95|34124.95|34123.17|34123.17|0
1646238410000|2022-03-02 16:26:50|34126.73|34126.73|34124.95|34124.95|34126.73|34126.73|34123.17|34123.17|0
1646238420000|2022-03-02 16:27:00|34120.64|34120.64|34124.95|34124.95|34124.95|34124.95|34120.64|34120.64|0
1646238430000|2022-03-02 16:27:10|34133.56|34133.56|34129.26|34129.26|34133.56|34133.56|34129.26|34129.26|0
1646238450000|2022-03-02 16:27:30|34124.95|34124.95|34124.95|34124.95|34133.56|34133.56|34124.95|34124.95|0
1646238460000|2022-03-02 16:27:40|34126.73|34126.73|34141.42|34141.42|34141.42|34141.42|34126.73|34126.73|0
1646238470000|2022-03-02 16:27:50|34137.12|34137.12|34137.12|34137.12|34137.12|34137.12|34137.12|34137.12|0
1646238480000|2022-03-02 16:28:00|34145.73|34145.73|34137.12|34137.12|34147.51|34147.51|34137.12|34137.12|0
1646238490000|2022-03-02 16:28:10|34133.56|34133.56|34132.81|34132.81|34133.56|34133.56|34129.26|34129.26|0
1646238500000|2022-03-02 16:28:20|34131.03|34131.03|34145.73|34145.73|34149.28|34149.28|34131.03|34131.03|0
1646238510000|2022-03-02 16:28:30|34150.04|34150.04|34159.67|34159.67|34170.07|34170.07|34150.04|34150.04|0
1646238520000|2022-03-02 16:28:40|34155.37|34155.37|34140.67|34140.67|34155.37|34155.37|34136.37|34136.37|0
1646238530000|2022-03-02 16:28:50|34149.28|34149.28|34144.98|34144.98|34149.28|34149.28|34140.67|34140.67|0
1646238540000|2022-03-02 16:29:00|34136.37|34136.37|34137.12|34137.12|34144.98|34144.98|34132.81|34132.81|0
1646238550000|2022-03-02 16:29:10|34128.5|34128.5|34124.95|34124.95|34128.5|34128.5|34124.95|34124.95|0
1646238560000|2022-03-02 16:29:20|34116.34|34116.34|34122.42|34122.42|34126.73|34126.73|34116.34|34116.34|0
1646238570000|2022-03-02 16:29:30|34120.64|34120.64|34118.11|34118.11|34124.95|34124.95|34116.34|34116.34|0
1646238580000|2022-03-02 16:29:40|34113.81|34113.81|34109.5|34109.5|34113.81|34113.81|34109.5|34109.5|0
1646238590000|2022-03-02 16:29:50|34105.19|34105.19|34098.09|34098.09|34105.19|34105.19|34098.09|34098.09|0
1646295300000|2022-03-03 08:15:00|33904.71|33904.71|33900.4|33900.4|33904.71|33904.71|33900.4|33900.4|0
1646295310000|2022-03-03 08:15:10|33896.09|33896.09|33874.56|33874.56|33896.09|33896.09|33874.56|33874.56|0
1646295320000|2022-03-03 08:15:20|33887.48|33887.48|33874.56|33874.56|33887.48|33887.48|33870.25|33870.25|0
1646295330000|2022-03-03 08:15:30|33878.87|33878.87|33874.56|33874.56|33878.87|33878.87|33872.78|33872.78|0
1646295340000|2022-03-03 08:15:40|33876.34|33876.34|33874.56|33874.56|33876.34|33876.34|33874.56|33874.56|0
1646295350000|2022-03-03 08:15:50|33870.25|33870.25|33875.59|33875.59|33875.59|33875.59|33870.25|33870.25|0
1646295360000|2022-03-03 08:16:00|33879.89|33879.89|33879.89|33879.89|33879.89|33879.89|33879.89|33879.89|0
1646295370000|2022-03-03 08:16:10|33888.51|33888.51|33892.81|33892.81|33892.81|33892.81|33888.51|33888.51|0
1646295380000|2022-03-03 08:16:20|33897.12|33897.12|33897.12|33897.12|33897.12|33897.12|33897.12|33897.12|0
1646295390000|2022-03-03 08:16:30|33901.43|33901.43|33905.73|33905.73|33905.73|33905.73|33901.43|33901.43|0
1646295400000|2022-03-03 08:16:40|33914.34|33914.34|33914.34|33914.34|33914.34|33914.34|33914.34|33914.34|0
1646295430000|2022-03-03 08:17:10|33916.12|33916.12|33911.82|33911.82|33916.12|33916.12|33911.82|33911.82|0
1646295440000|2022-03-03 08:17:20|33907.51|33907.51|33909.29|33909.29|33909.29|33909.29|33907.51|33907.51|0
1646295450000|2022-03-03 08:17:30|33907.51|33907.51|33903.2|33903.2|33907.51|33907.51|33903.2|33903.2|0
1646295470000|2022-03-03 08:17:50|33894.59|33894.59|33894.59|33894.59|33894.59|33894.59|33894.59|33894.59|0
1646295490000|2022-03-03 08:18:10|33885.98|33885.98|33882.42|33882.42|33885.98|33885.98|33882.42|33882.42|0
1646295500000|2022-03-03 08:18:20|33876.34|33876.34|33855.56|33855.56|33876.34|33876.34|33855.56|33855.56|0
1646295520000|2022-03-03 08:18:40|33859.86|33859.86|33859.86|33859.86|33859.86|33859.86|33859.86|33859.86|0
1646295530000|2022-03-03 08:18:50|33855.56|33855.56|33846.95|33846.95|33855.56|33855.56|33842.64|33842.64|0
1646295540000|2022-03-03 08:19:00|33842.64|33842.64|33842.64|33842.64|33842.64|33842.64|33842.64|33842.64|0
1646295550000|2022-03-03 08:19:10|33838.33|33838.33|33842.64|33842.64|33842.64|33842.64|33838.33|33838.33|0
1646295570000|2022-03-03 08:19:30|33851.25|33851.25|33851.25|33851.25|33855.56|33855.56|33851.25|33851.25|0
1646295600000|2022-03-03 08:20:00|33842.64|33842.64|33847.7|33847.7|33847.7|33847.7|33839.08|33839.08|0
1646295640000|2022-03-03 08:20:40|33860.62|33860.62|33856.31|33856.31|33869.23|33869.23|33856.31|33856.31|0
1646295650000|2022-03-03 08:20:50|33847.7|33847.7|33839.08|33839.08|33847.7|33847.7|33839.08|33839.08|0
1646295660000|2022-03-03 08:21:00|33847.7|33847.7|33852|33852|33852|33852|33847.7|33847.7|0
1646295670000|2022-03-03 08:21:10|33843.39|33843.39|33821.86|33821.86|33843.39|33843.39|33821.86|33821.86|0
1646295680000|2022-03-03 08:21:20|33834.78|33834.78|33834.78|33834.78|33839.08|33839.08|33834.78|33834.78|0
1646295700000|2022-03-03 08:21:40|33813.25|33813.25|33813.25|33813.25|33813.25|33813.25|33813.25|33813.25|0
1646295710000|2022-03-03 08:21:50|33808.94|33808.94|33791.17|33791.17|33808.94|33808.94|33791.17|33791.17|0
1646295730000|2022-03-03 08:22:10|33782.55|33782.55|33782.55|33782.55|33782.55|33782.55|33782.55|33782.55|0
1646295740000|2022-03-03 08:22:20|33778.25|33778.25|33778.25|33778.25|33778.25|33778.25|33778.25|33778.25|0
1646295780000|2022-03-03 08:23:00|33782.55|33782.55|33791.17|33791.17|33791.17|33791.17|33782.55|33782.55|0
1646295790000|2022-03-03 08:23:10|33795.47|33795.47|33795.47|33795.47|33795.47|33795.47|33795.47|33795.47|0
1646295800000|2022-03-03 08:23:20|33799.78|33799.78|33829.93|33829.93|33829.93|33829.93|33799.78|33799.78|0
1646295810000|2022-03-03 08:23:30|33817.01|33817.01|33817.01|33817.01|33817.01|33817.01|33817.01|33817.01|0
1646295830000|2022-03-03 08:23:50|33821.31|33821.31|33817.01|33817.01|33821.31|33821.31|33817.01|33817.01|0
1646295870000|2022-03-03 08:24:30|33825.62|33825.62|33825.62|33825.62|33825.62|33825.62|33825.62|33825.62|0
1646295880000|2022-03-03 08:24:40|33830.95|33830.95|33830.95|33830.95|33830.95|33830.95|33830.95|33830.95|0
1646295910000|2022-03-03 08:25:10|33874.02|33874.02|33877.57|33877.57|33877.57|33877.57|33874.02|33874.02|0
1646295920000|2022-03-03 08:25:20|33868.96|33868.96|33864.65|33864.65|33868.96|33868.96|33864.65|33864.65|0
1646295930000|2022-03-03 08:25:30|33860.34|33860.34|33860.34|33860.34|33860.34|33860.34|33860.34|33860.34|0
1646295940000|2022-03-03 08:25:40|33856.04|33856.04|33856.04|33856.04|33856.04|33856.04|33856.04|33856.04|0
1646295960000|2022-03-03 08:26:00|33843.12|33843.12|33847.42|33847.42|33847.42|33847.42|33843.12|33843.12|0
1646295970000|2022-03-03 08:26:10|33851.73|33851.73|33855.29|33855.29|33855.29|33855.29|33851.73|33851.73|0
1646295980000|2022-03-03 08:26:20|33859.59|33859.59|33855.29|33855.29|33863.9|33863.9|33855.29|33855.29|0
1646295990000|2022-03-03 08:26:30|33850.98|33850.98|33834.5|33834.5|33850.98|33850.98|33834.5|33834.5|0
1646296000000|2022-03-03 08:26:40|33825.89|33825.89|33825.89|33825.89|33825.89|33825.89|33825.89|33825.89|0
1646296010000|2022-03-03 08:26:50|33830.2|33830.2|33830.2|33830.2|33830.2|33830.2|33830.2|33830.2|0
1646296040000|2022-03-03 08:27:20|33825.89|33825.89|33821.59|33821.59|33825.89|33825.89|33821.59|33821.59|0
1646296050000|2022-03-03 08:27:30|33823.36|33823.36|33831.98|33831.98|33831.98|33831.98|33823.36|33823.36|0
1646296060000|2022-03-03 08:27:40|33836.28|33836.28|33836.28|33836.28|33836.28|33836.28|33836.28|33836.28|0
1646296090000|2022-03-03 08:28:10|33840.59|33840.59|33840.59|33840.59|33840.59|33840.59|33840.59|33840.59|0
1646296110000|2022-03-03 08:28:30|33832.73|33832.73|33815.5|33815.5|33832.73|33832.73|33815.5|33815.5|0
1646296130000|2022-03-03 08:28:50|33806.89|33806.89|33803.33|33803.33|33806.89|33806.89|33803.33|33803.33|0
1646296140000|2022-03-03 08:29:00|33799.03|33799.03|33777.5|33777.5|33799.03|33799.03|33777.5|33777.5|0
1646296160000|2022-03-03 08:29:20|33775.72|33775.72|33767.11|33767.11|33775.72|33775.72|33767.11|33767.11|0
1646296170000|2022-03-03 08:29:30|33762.8|33762.8|33730.88|33730.88|33762.8|33762.8|33730.88|33730.88|0
1646296180000|2022-03-03 08:29:40|33726.57|33726.57|33709.34|33709.34|33735.18|33735.18|33705.79|33705.79|0
1646296190000|2022-03-03 08:29:50|33726.57|33726.57|33730.88|33730.88|33730.88|33730.88|33726.57|33726.57|0
1646296210000|2022-03-03 08:30:10|33732.65|33732.65|33753.43|33753.43|33753.43|33753.43|33732.65|33732.65|0
1646296220000|2022-03-03 08:30:20|33730.88|33730.88|33726.57|33726.57|33730.88|33730.88|33726.57|33726.57|0
1646296240000|2022-03-03 08:30:40|33730.88|33730.88|33735.18|33735.18|33735.18|33735.18|33730.88|33730.88|0
1646296260000|2022-03-03 08:31:00|33739.49|33739.49|33756.72|33756.72|33756.72|33756.72|33739.49|33739.49|0
1646296270000|2022-03-03 08:31:10|33758.49|33758.49|33758.49|33758.49|33758.49|33758.49|33754.19|33754.19|0
1646296290000|2022-03-03 08:31:30|33762.8|33762.8|33762.8|33762.8|33762.8|33762.8|33762.8|33762.8|0
1646296320000|2022-03-03 08:32:00|33754.19|33754.19|33758.49|33758.49|33758.49|33758.49|33754.19|33754.19|0
1646296330000|2022-03-03 08:32:10|33767.11|33767.11|33767.11|33767.11|33767.11|33767.11|33767.11|33767.11|0
1646296340000|2022-03-03 08:32:20|33780.02|33780.02|33780.02|33780.02|33780.02|33780.02|33780.02|33780.02|0
1646296360000|2022-03-03 08:32:40|33775.72|33775.72|33775.72|33775.72|33775.72|33775.72|33775.72|33775.72|0
1646296380000|2022-03-03 08:33:00|33773.94|33773.94|33769.63|33769.63|33773.94|33773.94|33769.63|33769.63|0
1646296390000|2022-03-03 08:33:10|33773.94|33773.94|33786.86|33786.86|33786.86|33786.86|33773.94|33773.94|0
1646296410000|2022-03-03 08:33:30|33804.09|33804.09|33804.09|33804.09|33804.09|33804.09|33804.09|33804.09|0
1646296430000|2022-03-03 08:33:50|33799.78|33799.78|33799.78|33799.78|33799.78|33799.78|33799.78|33799.78|0
1646296460000|2022-03-03 08:34:20|33782.55|33782.55|33782.55|33782.55|33782.55|33782.55|33782.55|33782.55|0
1646296470000|2022-03-03 08:34:30|33786.86|33786.86|33786.86|33786.86|33786.86|33786.86|33786.86|33786.86|0
1646296510000|2022-03-03 08:35:10|33773.94|33773.94|33765.33|33765.33|33773.94|33773.94|33761.02|33761.02|0
1646296540000|2022-03-03 08:35:40|33756.72|33756.72|33748.1|33748.1|33756.72|33756.72|33748.1|33748.1|0
1646296560000|2022-03-03 08:36:00|33736.69|33736.69|33726.3|33726.3|33736.69|33736.69|33726.3|33726.3|0
1646296570000|2022-03-03 08:36:10|33717.41|33717.41|33713.1|33713.1|33717.41|33717.41|33713.1|33713.1|0
1646296580000|2022-03-03 08:36:20|33717.41|33717.41|33708.8|33708.8|33717.41|33717.41|33708.8|33708.8|0
1646296590000|2022-03-03 08:36:30|33707.02|33707.02|33707.02|33707.02|33707.02|33707.02|33707.02|33707.02|0
1646296600000|2022-03-03 08:36:40|33719.94|33719.94|33719.94|33719.94|33719.94|33719.94|33719.94|33719.94|0
1646296610000|2022-03-03 08:36:50|33724.25|33724.25|33729.58|33729.58|33729.58|33729.58|33724.25|33724.25|0
1646296620000|2022-03-03 08:37:00|33751.11|33751.11|33751.11|33751.11|33755.42|33755.42|33751.11|33751.11|0
1646296640000|2022-03-03 08:37:20|33746.8|33746.8|33746.8|33746.8|33746.8|33746.8|33746.8|33746.8|0
1646296660000|2022-03-03 08:37:40|33751.11|33751.11|33760.48|33760.48|33760.48|33760.48|33751.11|33751.11|0
1646296670000|2022-03-03 08:37:50|33756.17|33756.17|33764.78|33764.78|33764.78|33764.78|33756.17|33756.17|0
1646296680000|2022-03-03 08:38:00|33763|33763|33763|33763|33763|33763|33763|33763|0
1646296690000|2022-03-03 08:38:10|33764.78|33764.78|33760.48|33760.48|33764.78|33764.78|33760.48|33760.48|0
1646296700000|2022-03-03 08:38:20|33769.09|33769.09|33773.4|33773.4|33773.4|33773.4|33769.09|33769.09|0
1646296730000|2022-03-03 08:38:50|33771.62|33771.62|33771.62|33771.62|33771.62|33771.62|33771.62|33771.62|0
1646296740000|2022-03-03 08:39:00|33754.39|33754.39|33754.39|33754.39|33754.39|33754.39|33754.39|33754.39|0
1646296750000|2022-03-03 08:39:10|33745.78|33745.78|33727.53|33727.53|33750.09|33750.09|33723.97|33723.97|0
1646296760000|2022-03-03 08:39:20|33731.08|33731.08|33722.47|33722.47|33735.39|33735.39|33722.47|33722.47|0
1646296780000|2022-03-03 08:39:40|33720.69|33720.69|33720.69|33720.69|33720.69|33720.69|33720.69|33720.69|0
1646296800000|2022-03-03 08:40:00|33725|33725|33720.69|33720.69|33725|33725|33720.69|33720.69|0
1646296820000|2022-03-03 08:40:20|33716.39|33716.39|33722.47|33722.47|33722.47|33722.47|33716.39|33716.39|0
1646296830000|2022-03-03 08:40:30|33713.86|33713.86|33709.55|33709.55|33713.86|33713.86|33709.55|33709.55|0
1646296840000|2022-03-03 08:40:40|33705.24|33705.24|33705.24|33705.24|33705.24|33705.24|33705.24|33705.24|0
1646296850000|2022-03-03 08:40:50|33710.58|33710.58|33704.49|33704.49|33710.58|33710.58|33704.49|33704.49|0
1646296860000|2022-03-03 08:41:00|33697.38|33697.38|33699.16|33699.16|33699.16|33699.16|33697.38|33697.38|0
1646296870000|2022-03-03 08:41:10|33697.38|33697.38|33697.38|33697.38|33697.38|33697.38|33697.38|33697.38|0
1646296880000|2022-03-03 08:41:20|33693.08|33693.08|33693.08|33693.08|33693.08|33693.08|33680.16|33680.16|0
1646296890000|2022-03-03 08:41:30|33697.38|33697.38|33699.91|33699.91|33701.69|33701.69|33697.38|33697.38|0
1646296920000|2022-03-03 08:42:00|33703.47|33703.47|33721.72|33721.72|33721.72|33721.72|33703.47|33703.47|0
1646296950000|2022-03-03 08:42:30|33726.02|33726.02|33721.72|33721.72|33726.02|33726.02|33721.72|33721.72|0
1646296970000|2022-03-03 08:42:50|33717.41|33717.41|33717.41|33717.41|33717.41|33717.41|33717.41|33717.41|0
1646296980000|2022-03-03 08:43:00|33713.1|33713.1|33721.72|33721.72|33721.72|33721.72|33713.1|33713.1|0
1646296990000|2022-03-03 08:43:10|33730.33|33730.33|33734.64|33734.64|33734.64|33734.64|33730.33|33730.33|0
1646297000000|2022-03-03 08:43:20|33756.17|33756.17|33756.17|33756.17|33756.17|33756.17|33756.17|33756.17|0
1646297010000|2022-03-03 08:43:30|33750.84|33750.84|33735.12|33735.12|33750.84|33750.84|33735.12|33735.12|0
1646297020000|2022-03-03 08:43:40|33730.81|33730.81|33730.81|33730.81|33730.81|33730.81|33730.81|33730.81|0
1646297030000|2022-03-03 08:43:50|33726.5|33726.5|33726.5|33726.5|33726.5|33726.5|33726.5|33726.5|0
1646297040000|2022-03-03 08:44:00|33722.2|33722.2|33717.89|33717.89|33722.2|33722.2|33717.89|33717.89|0
1646297050000|2022-03-03 08:44:10|33713.58|33713.58|33713.58|33713.58|33713.58|33713.58|33713.58|33713.58|0
1646297070000|2022-03-03 08:44:30|33709.28|33709.28|33709.28|33709.28|33709.28|33709.28|33709.28|33709.28|0
1646297080000|2022-03-03 08:44:40|33717.89|33717.89|33717.89|33717.89|33717.89|33717.89|33717.89|33717.89|0
1646297090000|2022-03-03 08:44:50|33700.66|33700.66|33700.66|33700.66|33700.66|33700.66|33696.36|33696.36|0
1646297100000|2022-03-03 08:45:00|33704.97|33704.97|33684.19|33684.19|33704.97|33704.97|33684.19|33684.19|0
1646297110000|2022-03-03 08:45:10|33682.41|33682.41|33686.72|33686.72|33686.72|33686.72|33673.8|33673.8|0
1646297120000|2022-03-03 08:45:20|33690.27|33690.27|33717.89|33717.89|33717.89|33717.89|33690.27|33690.27|0
1646297130000|2022-03-03 08:45:30|33713.58|33713.58|33713.58|33713.58|33713.58|33713.58|33713.58|33713.58|0
1646297150000|2022-03-03 08:45:50|33696.36|33696.36|33696.36|33696.36|33696.36|33696.36|33696.36|33696.36|0
1646297160000|2022-03-03 08:46:00|33692.05|33692.05|33688.5|33688.5|33692.05|33692.05|33688.5|33688.5|0
1646297170000|2022-03-03 08:46:10|33701.42|33701.42|33703.19|33703.19|33703.19|33703.19|33701.42|33701.42|0
1646297190000|2022-03-03 08:46:30|33716.11|33716.11|33716.11|33716.11|33716.11|33716.11|33716.11|33716.11|0
1646297200000|2022-03-03 08:46:40|33720.42|33720.42|33720.42|33720.42|33724.73|33724.73|33720.42|33720.42|0
1646297210000|2022-03-03 08:46:50|33716.11|33716.11|33716.11|33716.11|33716.11|33716.11|33716.11|33716.11|0
1646297220000|2022-03-03 08:47:00|33707.23|33707.23|33698.61|33698.61|33707.23|33707.23|33698.61|33698.61|0
1646297230000|2022-03-03 08:47:10|33707.23|33707.23|33714.34|33714.34|33714.34|33714.34|33707.23|33707.23|0
1646297240000|2022-03-03 08:47:20|33731.56|33731.56|33729.78|33729.78|33733.34|33733.34|33729.78|33729.78|0
1646297250000|2022-03-03 08:47:30|33733.34|33733.34|33733.34|33733.34|33733.34|33733.34|33733.34|33733.34|0
1646297270000|2022-03-03 08:47:50|33724.45|33724.45|33715.84|33715.84|33724.45|33724.45|33715.84|33715.84|0
1646297280000|2022-03-03 08:48:00|33719.39|33719.39|33719.39|33719.39|33719.39|33719.39|33719.39|33719.39|0
1646297290000|2022-03-03 08:48:10|33728.01|33728.01|33728.01|33728.01|33728.01|33728.01|33728.01|33728.01|0
1646297300000|2022-03-03 08:48:20|33719.39|33719.39|33719.39|33719.39|33719.39|33719.39|33719.39|33719.39|0
1646297310000|2022-03-03 08:48:30|33710.78|33710.78|33693.56|33693.56|33710.78|33710.78|33693.56|33693.56|0
1646297320000|2022-03-03 08:48:40|33680.64|33680.64|33680.64|33680.64|33680.64|33680.64|33680.64|33680.64|0
1646297340000|2022-03-03 08:49:00|33689.25|33689.25|33689.25|33689.25|33689.25|33689.25|33689.25|33689.25|0
1646297380000|2022-03-03 08:49:40|33687.47|33687.47|33685.69|33685.69|33687.47|33687.47|33685.69|33685.69|0
1646297390000|2022-03-03 08:49:50|33694.31|33694.31|33685.69|33685.69|33694.31|33694.31|33685.69|33685.69|0
1646297400000|2022-03-03 08:50:00|33677.08|33677.08|33685.69|33685.69|33685.69|33685.69|33677.08|33677.08|0
1646297410000|2022-03-03 08:50:10|33677.08|33677.08|33677.08|33677.08|33677.08|33677.08|33677.08|33677.08|0
1646297430000|2022-03-03 08:50:30|33685.69|33685.69|33690|33690|33690|33690|33685.69|33685.69|0
1646297440000|2022-03-03 08:50:40|33694.31|33694.31|33694.31|33694.31|33694.31|33694.31|33694.31|33694.31|0
1646297450000|2022-03-03 08:50:50|33685.69|33685.69|33685.69|33685.69|33685.69|33685.69|33685.69|33685.69|0
1646297460000|2022-03-03 08:51:00|33677.08|33677.08|33672.77|33672.77|33677.08|33677.08|33672.77|33672.77|0
1646297470000|2022-03-03 08:51:10|33685.69|33685.69|33702.92|33702.92|33702.92|33702.92|33685.69|33685.69|0
1646297480000|2022-03-03 08:51:20|33704.7|33704.7|33704.7|33704.7|33704.7|33704.7|33704.7|33704.7|0
1646297490000|2022-03-03 08:51:30|33717.62|33717.62|33717.62|33717.62|33717.62|33717.62|33717.62|33717.62|0
1646297500000|2022-03-03 08:51:40|33721.92|33721.92|33721.92|33721.92|33721.92|33721.92|33721.92|33721.92|0
1646297520000|2022-03-03 08:52:00|33726.23|33726.23|33726.23|33726.23|33726.23|33726.23|33726.23|33726.23|0
1646297530000|2022-03-03 08:52:10|33713.31|33713.31|33713.31|33713.31|33713.31|33713.31|33713.31|33713.31|0
1646297590000|2022-03-03 08:53:10|33704.7|33704.7|33696.08|33696.08|33704.7|33704.7|33696.08|33696.08|0
1646297630000|2022-03-03 08:53:50|33717.62|33717.62|33722.95|33722.95|33722.95|33722.95|33717.62|33717.62|0
1646297650000|2022-03-03 08:54:10|33735.87|33735.87|33731.56|33731.56|33740.17|33740.17|33731.56|33731.56|0
1646297660000|2022-03-03 08:54:20|33766.01|33766.01|33757.4|33757.4|33770.32|33770.32|33757.4|33757.4|0
1646297690000|2022-03-03 08:54:50|33778.93|33778.93|33778.93|33778.93|33778.93|33778.93|33778.93|33778.93|0
1646297700000|2022-03-03 08:55:00|33787.55|33787.55|33770.32|33770.32|33787.55|33787.55|33770.32|33770.32|0
1646297720000|2022-03-03 08:55:20|33753.09|33753.09|33753.09|33753.09|33753.09|33753.09|33753.09|33753.09|0
1646297730000|2022-03-03 08:55:30|33751.32|33751.32|33734.09|33734.09|33751.32|33751.32|33725.48|33725.48|0
1646297740000|2022-03-03 08:55:40|33721.17|33721.17|33721.17|33721.17|33721.17|33721.17|33721.17|33721.17|0
1646297750000|2022-03-03 08:55:50|33719.39|33719.39|33723.7|33723.7|33723.7|33723.7|33719.39|33719.39|0
1646297810000|2022-03-03 08:56:50|33728.01|33728.01|33728.01|33728.01|33728.01|33728.01|33728.01|33728.01|0
1646297820000|2022-03-03 08:57:00|33723.7|33723.7|33723.7|33723.7|33723.7|33723.7|33723.7|33723.7|0
1646297830000|2022-03-03 08:57:10|33719.39|33719.39|33719.39|33719.39|33719.39|33719.39|33719.39|33719.39|0
1646297840000|2022-03-03 08:57:20|33717.62|33717.62|33721.17|33721.17|33721.17|33721.17|33717.62|33717.62|0
1646297880000|2022-03-03 08:58:00|33738.4|33738.4|33747.01|33747.01|33747.01|33747.01|33738.4|33738.4|0
1646297890000|2022-03-03 08:58:10|33742.7|33742.7|33742.7|33742.7|33742.7|33742.7|33742.7|33742.7|0
1646297900000|2022-03-03 08:58:20|33755.62|33755.62|33751.32|33751.32|33755.62|33755.62|33751.32|33751.32|0
1646297930000|2022-03-03 08:58:50|33756.65|33756.65|33758.43|33758.43|33758.43|33758.43|33756.65|33756.65|0
1646297970000|2022-03-03 08:59:30|33756.65|33756.65|33756.65|33756.65|33756.65|33756.65|33756.65|33756.65|0
1646298010000|2022-03-03 09:00:10|33778.18|33778.18|33765.26|33765.26|33778.18|33778.18|33765.26|33765.26|0
1646298020000|2022-03-03 09:00:20|33760.95|33760.95|33755.62|33755.62|33760.95|33760.95|33755.62|33755.62|0
1646298030000|2022-03-03 09:00:30|33772.85|33772.85|33759.93|33759.93|33777.16|33777.16|33759.93|33759.93|0
1646298050000|2022-03-03 09:00:50|33738.4|33738.4|33738.4|33738.4|33738.4|33738.4|33738.4|33738.4|0
1646298060000|2022-03-03 09:01:00|33729.78|33729.78|33729.78|33729.78|33729.78|33729.78|33729.78|33729.78|0
1646298080000|2022-03-03 09:01:20|33738.4|33738.4|33738.4|33738.4|33738.4|33738.4|33738.4|33738.4|0
1646298100000|2022-03-03 09:01:40|33729.78|33729.78|33729.78|33729.78|33729.78|33729.78|33729.78|33729.78|0
1646298120000|2022-03-03 09:02:00|33725.48|33725.48|33750.56|33750.56|33750.56|33750.56|33725.48|33725.48|0
1646298140000|2022-03-03 09:02:20|33747.01|33747.01|33747.01|33747.01|33747.01|33747.01|33747.01|33747.01|0
1646298150000|2022-03-03 09:02:30|33744.86|33744.86|33742.7|33742.7|33744.86|33744.86|33742.7|33742.7|0
1646298160000|2022-03-03 09:02:40|33734.09|33734.09|33734.09|33734.09|33734.09|33734.09|33734.09|33734.09|0
1646298170000|2022-03-03 09:02:50|33712.56|33712.56|33708.25|33708.25|33712.56|33712.56|33708.25|33708.25|0
1646298180000|2022-03-03 09:03:00|33706.47|33706.47|33702.92|33702.92|33706.47|33706.47|33702.92|33702.92|0
1646298250000|2022-03-03 09:04:10|33706.47|33706.47|33706.47|33706.47|33706.47|33706.47|33706.47|33706.47|0
1646298260000|2022-03-03 09:04:20|33710.78|33710.78|33710.78|33710.78|33710.78|33710.78|33710.78|33710.78|0
1646298280000|2022-03-03 09:04:40|33706.47|33706.47|33706.47|33706.47|33706.47|33706.47|33706.47|33706.47|0
1646298300000|2022-03-03 09:05:00|33702.17|33702.17|33702.17|33702.17|33702.17|33702.17|33702.17|33702.17|0
1646298310000|2022-03-03 09:05:10|33706.47|33706.47|33706.47|33706.47|33706.47|33706.47|33706.47|33706.47|0
1646298320000|2022-03-03 09:05:20|33715.09|33715.09|33716.86|33716.86|33716.86|33716.86|33715.09|33715.09|0
1646298340000|2022-03-03 09:05:40|33719.02|33719.02|33719.02|33719.02|33719.02|33719.02|33719.02|33719.02|0
1646298350000|2022-03-03 09:05:50|33721.17|33721.17|33721.17|33721.17|33722.95|33722.95|33721.17|33721.17|0
1646298360000|2022-03-03 09:06:00|33725.48|33725.48|33729.78|33729.78|33729.78|33729.78|33725.48|33725.48|0
1646298390000|2022-03-03 09:06:30|33721.17|33721.17|33732.59|33732.59|33732.59|33732.59|33721.17|33721.17|0
1646298420000|2022-03-03 09:07:00|33728.28|33728.28|33728.28|33728.28|33728.28|33728.28|33728.28|33728.28|0
1646298430000|2022-03-03 09:07:10|33736.89|33736.89|33736.89|33736.89|33736.89|33736.89|33736.89|33736.89|0
1646298440000|2022-03-03 09:07:20|33735.12|33735.12|33735.12|33735.12|33735.12|33735.12|33735.12|33735.12|0
1646298460000|2022-03-03 09:07:40|33739.42|33739.42|33739.42|33739.42|33739.42|33739.42|33739.42|33739.42|0
1646298480000|2022-03-03 09:08:00|33769.57|33769.57|33789.6|33789.6|33798.21|33798.21|33769.57|33769.57|0
1646298490000|2022-03-03 09:08:10|33787.82|33787.82|33760.2|33760.2|33787.82|33787.82|33760.2|33760.2|0
1646298510000|2022-03-03 09:08:30|33755.9|33755.9|33755.9|33755.9|33755.9|33755.9|33755.9|33755.9|0
1646298520000|2022-03-03 09:08:40|33747.28|33747.28|33747.28|33747.28|33747.28|33747.28|33747.28|33747.28|0
1646298530000|2022-03-03 09:08:50|33742.98|33742.98|33742.98|33742.98|33742.98|33742.98|33742.98|33742.98|0
1646298540000|2022-03-03 09:09:00|33747.28|33747.28|33744.75|33744.75|33753.37|33753.37|33744.75|33744.75|0
1646298560000|2022-03-03 09:09:20|33742.98|33742.98|33749.81|33749.81|33749.81|33749.81|33736.89|33736.89|0
1646298570000|2022-03-03 09:09:30|33755.14|33755.14|33755.14|33755.14|33755.14|33755.14|33755.14|33755.14|0
1646298620000|2022-03-03 09:10:20|33756.92|33756.92|33756.92|33756.92|33756.92|33756.92|33756.92|33756.92|0
1646298640000|2022-03-03 09:10:40|33758.7|33758.7|33788.84|33788.84|33788.84|33788.84|33758.7|33758.7|0
1646298650000|2022-03-03 09:10:50|33780.23|33780.23|33784.54|33784.54|33784.54|33784.54|33780.23|33780.23|0
1646298660000|2022-03-03 09:11:00|33779.21|33779.21|33779.21|33779.21|33779.21|33779.21|33779.21|33779.21|0
1646298710000|2022-03-03 09:11:50|33784.54|33784.54|33822.54|33822.54|33822.54|33822.54|33784.54|33784.54|0
1646298730000|2022-03-03 09:12:10|33839.77|33839.77|33839.77|33839.77|33839.77|33839.77|33839.77|33839.77|0
1646298740000|2022-03-03 09:12:20|33831.16|33831.16|33831.16|33831.16|33831.16|33831.16|33831.16|33831.16|0
1646298750000|2022-03-03 09:12:30|33826.85|33826.85|33805.32|33805.32|33826.85|33826.85|33801.01|33801.01|0
1646298760000|2022-03-03 09:12:40|33818.24|33818.24|33818.24|33818.24|33818.24|33818.24|33796.7|33796.7|0
1646298770000|2022-03-03 09:12:50|33809.62|33809.62|33831.16|33831.16|33831.16|33831.16|33809.62|33809.62|0
1646298780000|2022-03-03 09:13:00|33818.24|33818.24|33822.54|33822.54|33822.54|33822.54|33809.62|33809.62|0
1646298790000|2022-03-03 09:13:10|33831.16|33831.16|33818.24|33818.24|33831.16|33831.16|33818.24|33818.24|0
1646298820000|2022-03-03 09:13:40|33812.91|33812.91|33812.91|33812.91|33812.91|33812.91|33812.91|33812.91|0
1646298830000|2022-03-03 09:13:50|33809.35|33809.35|33811.13|33811.13|33815.43|33815.43|33809.35|33809.35|0
1646298840000|2022-03-03 09:14:00|33806.82|33806.82|33806.82|33806.82|33811.13|33811.13|33806.82|33806.82|0
1646298860000|2022-03-03 09:14:20|33802.52|33802.52|33802.52|33802.52|33802.52|33802.52|33802.52|33802.52|0
1646298880000|2022-03-03 09:14:40|33806.82|33806.82|33785.29|33785.29|33806.82|33806.82|33785.29|33785.29|0
1646298900000|2022-03-03 09:15:00|33789.6|33789.6|33789.6|33789.6|33798.21|33798.21|33789.6|33789.6|0
1646298920000|2022-03-03 09:15:20|33780.98|33780.98|33771.34|33771.34|33780.98|33780.98|33771.34|33771.34|0
1646298970000|2022-03-03 09:16:10|33776.68|33776.68|33776.68|33776.68|33776.68|33776.68|33776.68|33776.68|0
1646298980000|2022-03-03 09:16:20|33798.21|33798.21|33793.9|33793.9|33798.21|33798.21|33793.9|33793.9|0
1646298990000|2022-03-03 09:16:30|33789.6|33789.6|33789.6|33789.6|33789.6|33789.6|33789.6|33789.6|0
1646299000000|2022-03-03 09:16:40|33798.21|33798.21|33793.9|33793.9|33798.21|33798.21|33785.29|33785.29|0
1646299020000|2022-03-03 09:17:00|33785.29|33785.29|33785.29|33785.29|33785.29|33785.29|33785.29|33785.29|0
1646299040000|2022-03-03 09:17:20|33780.98|33780.98|33785.29|33785.29|33785.29|33785.29|33780.98|33780.98|0
1646299050000|2022-03-03 09:17:30|33783.51|33783.51|33774.9|33774.9|33783.51|33783.51|33774.9|33774.9|0
1646299060000|2022-03-03 09:17:40|33770.59|33770.59|33768.82|33768.82|33770.59|33770.59|33768.82|33768.82|0
1646299070000|2022-03-03 09:17:50|33764.51|33764.51|33764.51|33764.51|33764.51|33764.51|33764.51|33764.51|0
1646299080000|2022-03-03 09:18:00|33766.29|33766.29|33774.9|33774.9|33774.9|33774.9|33766.29|33766.29|0
1646299090000|2022-03-03 09:18:10|33778.45|33778.45|33778.45|33778.45|33778.45|33778.45|33778.45|33778.45|0
1646299100000|2022-03-03 09:18:20|33774.15|33774.15|33769.84|33769.84|33774.15|33774.15|33769.84|33769.84|0
1646299110000|2022-03-03 09:18:30|33765.53|33765.53|33761.23|33761.23|33765.53|33765.53|33761.23|33761.23|0
1646299120000|2022-03-03 09:18:40|33765.53|33765.53|33765.53|33765.53|33765.53|33765.53|33765.53|33765.53|0
1646299160000|2022-03-03 09:19:20|33769.84|33769.84|33768.06|33768.06|33769.84|33769.84|33768.06|33768.06|0
1646299180000|2022-03-03 09:19:40|33763.76|33763.76|33763.76|33763.76|33763.76|33763.76|33763.76|33763.76|0
1646299190000|2022-03-03 09:19:50|33765.53|33765.53|33765.53|33765.53|33765.53|33765.53|33765.53|33765.53|0
1646299200000|2022-03-03 09:20:00|33778.45|33778.45|33778.45|33778.45|33778.45|33778.45|33778.45|33778.45|0
1646299210000|2022-03-03 09:20:10|33769.84|33769.84|33769.84|33769.84|33769.84|33769.84|33769.84|33769.84|0
1646299220000|2022-03-03 09:20:20|33765.53|33765.53|33744.75|33744.75|33765.53|33765.53|33744.75|33744.75|0
1646299230000|2022-03-03 09:20:30|33736.14|33736.14|33736.14|33736.14|33736.14|33736.14|33736.14|33736.14|0
1646299240000|2022-03-03 09:20:40|33734.36|33734.36|33734.36|33734.36|33734.36|33734.36|33734.36|33734.36|0
1646299250000|2022-03-03 09:20:50|33725.75|33725.75|33725.75|33725.75|33725.75|33725.75|33725.75|33725.75|0
1646299260000|2022-03-03 09:21:00|33734.36|33734.36|33730.06|33730.06|33734.36|33734.36|33730.06|33730.06|0
1646299270000|2022-03-03 09:21:10|33734.36|33734.36|33734.36|33734.36|33734.36|33734.36|33734.36|33734.36|0
1646299280000|2022-03-03 09:21:20|33725.75|33725.75|33712.83|33712.83|33725.75|33725.75|33708.52|33708.52|0
1646299300000|2022-03-03 09:21:40|33704.22|33704.22|33704.22|33704.22|33704.22|33704.22|33704.22|33704.22|0
1646299310000|2022-03-03 09:21:50|33691.3|33691.3|33691.3|33691.3|33691.3|33691.3|33691.3|33691.3|0
1646299330000|2022-03-03 09:22:10|33682.69|33682.69|33682.69|33682.69|33682.69|33682.69|33682.69|33682.69|0
1646299340000|2022-03-03 09:22:20|33673.8|33673.8|33673.8|33673.8|33673.8|33673.8|33673.8|33673.8|0
1646299370000|2022-03-03 09:22:50|33678.11|33678.11|33682.41|33682.41|33682.41|33682.41|33678.11|33678.11|0
1646299380000|2022-03-03 09:23:00|33688.5|33688.5|33704.97|33704.97|33704.97|33704.97|33688.5|33688.5|0
1646299390000|2022-03-03 09:23:10|33700.66|33700.66|33709.28|33709.28|33709.28|33709.28|33700.66|33700.66|0
1646299410000|2022-03-03 09:23:30|33696.36|33696.36|33696.36|33696.36|33696.36|33696.36|33696.36|33696.36|0
1646299440000|2022-03-03 09:24:00|33683.44|33683.44|33683.44|33683.44|33683.44|33683.44|33683.44|33683.44|0
1646299460000|2022-03-03 09:24:20|33696.36|33696.36|33696.36|33696.36|33696.36|33696.36|33696.36|33696.36|0
1646299490000|2022-03-03 09:24:50|33704.97|33704.97|33709.28|33709.28|33709.28|33709.28|33704.97|33704.97|0
1646299500000|2022-03-03 09:25:00|33711.05|33711.05|33711.05|33711.05|33711.05|33711.05|33711.05|33711.05|0
1646299510000|2022-03-03 09:25:10|33719.67|33719.67|33719.67|33719.67|33719.67|33719.67|33719.67|33719.67|0
1646299520000|2022-03-03 09:25:20|33706.75|33706.75|33704.97|33704.97|33706.75|33706.75|33704.97|33704.97|0
1646299530000|2022-03-03 09:25:30|33696.36|33696.36|33696.36|33696.36|33696.36|33696.36|33696.36|33696.36|0
1646299540000|2022-03-03 09:25:40|33700.66|33700.66|33700.66|33700.66|33700.66|33700.66|33700.66|33700.66|0
1646299580000|2022-03-03 09:26:20|33704.97|33704.97|33704.97|33704.97|33704.97|33704.97|33704.97|33704.97|0
1646299590000|2022-03-03 09:26:30|33700.66|33700.66|33700.66|33700.66|33700.66|33700.66|33700.66|33700.66|0
1646299600000|2022-03-03 09:26:40|33702.44|33702.44|33702.44|33702.44|33702.44|33702.44|33702.44|33702.44|0
1646299630000|2022-03-03 09:27:10|33693.83|33693.83|33693.83|33693.83|33693.83|33693.83|33693.83|33693.83|0
1646299640000|2022-03-03 09:27:20|33706.75|33706.75|33715.36|33715.36|33715.36|33715.36|33706.75|33706.75|0
1646299660000|2022-03-03 09:27:40|33706.75|33706.75|33706.75|33706.75|33706.75|33706.75|33706.75|33706.75|0
1646299670000|2022-03-03 09:27:50|33689.52|33689.52|33689.52|33689.52|33689.52|33689.52|33689.52|33689.52|0
1646299680000|2022-03-03 09:28:00|33685.22|33685.22|33685.97|33685.97|33689.52|33689.52|33685.22|33685.22|0
1646299690000|2022-03-03 09:28:10|33681.66|33681.66|33681.66|33681.66|33681.66|33681.66|33681.66|33681.66|0
1646299700000|2022-03-03 09:28:20|33685.97|33685.97|33690.27|33690.27|33690.27|33690.27|33685.97|33685.97|0
1646299710000|2022-03-03 09:28:30|33688.5|33688.5|33688.5|33688.5|33688.5|33688.5|33688.5|33688.5|0
1646299730000|2022-03-03 09:28:50|33684.19|33684.19|33684.19|33684.19|33684.19|33684.19|33682.41|33682.41|0
1646299750000|2022-03-03 09:29:10|33671.27|33671.27|33671.27|33671.27|33671.27|33671.27|33671.27|33671.27|0
1646299760000|2022-03-03 09:29:20|33666.96|33666.96|33662.66|33662.66|33666.96|33666.96|33662.66|33662.66|0
1646299770000|2022-03-03 09:29:30|33671.27|33671.27|33675.58|33675.58|33675.58|33675.58|33671.27|33671.27|0
1646299790000|2022-03-03 09:29:50|33666.96|33666.96|33675.58|33675.58|33675.58|33675.58|33666.96|33666.96|0
1646299800000|2022-03-03 09:30:00|33677.35|33677.35|33685.97|33685.97|33685.97|33685.97|33677.35|33677.35|0
1646299810000|2022-03-03 09:30:10|33698.89|33698.89|33697.11|33697.11|33698.89|33698.89|33697.11|33697.11|0
1646299820000|2022-03-03 09:30:20|33700.66|33700.66|33700.66|33700.66|33700.66|33700.66|33700.66|33700.66|0
1646299840000|2022-03-03 09:30:40|33696.36|33696.36|33696.36|33696.36|33696.36|33696.36|33696.36|33696.36|0
1646299850000|2022-03-03 09:30:50|33692.05|33692.05|33662.66|33662.66|33692.05|33692.05|33659.1|33659.1|0
1646299860000|2022-03-03 09:31:00|33675.58|33675.58|33675.58|33675.58|33679.88|33679.88|33675.58|33675.58|0
1646299870000|2022-03-03 09:31:10|33666.96|33666.96|33666.96|33666.96|33666.96|33666.96|33666.96|33666.96|0
1646299880000|2022-03-03 09:31:20|33671.27|33671.27|33671.27|33671.27|33671.27|33671.27|33671.27|33671.27|0
1646299900000|2022-03-03 09:31:40|33684.19|33684.19|33675.58|33675.58|33684.19|33684.19|33675.58|33675.58|0
1646299930000|2022-03-03 09:32:10|33662.66|33662.66|33671.27|33671.27|33671.27|33671.27|33662.66|33662.66|0
1646299940000|2022-03-03 09:32:20|33688.5|33688.5|33692.8|33692.8|33692.8|33692.8|33688.5|33688.5|0
1646299950000|2022-03-03 09:32:30|33688.5|33688.5|33682.41|33682.41|33688.5|33688.5|33682.41|33682.41|0
1646300000000|2022-03-03 09:33:20|33686.72|33686.72|33683.17|33683.17|33686.72|33686.72|33683.17|33683.17|0
1646300010000|2022-03-03 09:33:30|33691.78|33691.78|33687.47|33687.47|33691.78|33691.78|33687.47|33687.47|0
1646300030000|2022-03-03 09:33:50|33689.25|33689.25|33693.56|33693.56|33702.17|33702.17|33689.25|33689.25|0
1646300040000|2022-03-03 09:34:00|33684.94|33684.94|33684.94|33684.94|33684.94|33684.94|33684.94|33684.94|0
1646300060000|2022-03-03 09:34:20|33683.17|33683.17|33709.28|33709.28|33709.28|33709.28|33683.17|33683.17|0
1646300070000|2022-03-03 09:34:30|33713.58|33713.58|33713.58|33713.58|33713.58|33713.58|33713.58|33713.58|0
1646300100000|2022-03-03 09:35:00|33717.89|33717.89|33717.89|33717.89|33717.89|33717.89|33717.89|33717.89|0
1646300110000|2022-03-03 09:35:10|33728.28|33728.28|33731.83|33731.83|33731.83|33731.83|33728.28|33728.28|0
1646300160000|2022-03-03 09:36:00|33740.45|33740.45|33740.45|33740.45|33740.45|33740.45|33740.45|33740.45|0
1646300170000|2022-03-03 09:36:10|33749.06|33749.06|33761.98|33761.98|33761.98|33761.98|33749.06|33749.06|0
1646300180000|2022-03-03 09:36:20|33763.76|33763.76|33763.76|33763.76|33763.76|33763.76|33763.76|33763.76|0
1646300190000|2022-03-03 09:36:30|33759.45|33759.45|33763.76|33763.76|33763.76|33763.76|33759.45|33759.45|0
1646300200000|2022-03-03 09:36:40|33768.06|33768.06|33768.06|33768.06|33768.06|33768.06|33768.06|33768.06|0
1646300220000|2022-03-03 09:37:00|33776.68|33776.68|33761.98|33761.98|33776.68|33776.68|33753.37|33753.37|0
1646300230000|2022-03-03 09:37:10|33753.37|33753.37|33757.67|33757.67|33757.67|33757.67|33753.37|33753.37|0
1646300260000|2022-03-03 09:37:40|33766.29|33766.29|33761.98|33761.98|33766.29|33766.29|33761.98|33761.98|0
1646300290000|2022-03-03 09:38:10|33757.67|33757.67|33757.67|33757.67|33757.67|33757.67|33757.67|33757.67|0
1646300300000|2022-03-03 09:38:20|33766.29|33766.29|33766.29|33766.29|33766.29|33766.29|33766.29|33766.29|0
1646300320000|2022-03-03 09:38:40|33774.9|33774.9|33782.76|33782.76|33787.07|33787.07|33774.9|33774.9|0
1646300330000|2022-03-03 09:38:50|33774.15|33774.15|33778.45|33778.45|33778.45|33778.45|33774.15|33774.15|0
1646300340000|2022-03-03 09:39:00|33774.15|33774.15|33774.15|33774.15|33774.15|33774.15|33774.15|33774.15|0
1646300370000|2022-03-03 09:39:30|33769.84|33769.84|33744|33744|33769.84|33769.84|33744|33744|0
1646300410000|2022-03-03 09:40:10|33748.31|33748.31|33748.31|33748.31|33748.31|33748.31|33748.31|33748.31|0
1646300420000|2022-03-03 09:40:20|33744|33744|33744|33744|33744|33744|33744|33744|0
1646300460000|2022-03-03 09:41:00|33761.23|33761.23|33761.23|33761.23|33761.23|33761.23|33761.23|33761.23|0
1646300470000|2022-03-03 09:41:10|33763|33763|33763|33763|33763|33763|33763|33763|0
1646300480000|2022-03-03 09:41:20|33771.62|33771.62|33763|33763|33780.23|33780.23|33763|33763|0
1646300490000|2022-03-03 09:41:30|33758.7|33758.7|33771.62|33771.62|33771.62|33771.62|33758.7|33758.7|0
1646300500000|2022-03-03 09:41:40|33767.31|33767.31|33780.23|33780.23|33780.23|33780.23|33767.31|33767.31|0
1646300510000|2022-03-03 09:41:50|33771.62|33771.62|33776.95|33776.95|33776.95|33776.95|33758.7|33758.7|0
1646300520000|2022-03-03 09:42:00|33772.64|33772.64|33781.26|33781.26|33781.26|33781.26|33772.64|33772.64|0
1646300530000|2022-03-03 09:42:10|33789.87|33789.87|33772.64|33772.64|33789.87|33789.87|33772.64|33772.64|0
1646300540000|2022-03-03 09:42:20|33768.34|33768.34|33783.03|33783.03|33783.03|33783.03|33764.03|33764.03|0
1646300550000|2022-03-03 09:42:30|33774.42|33774.42|33774.42|33774.42|33774.42|33774.42|33774.42|33774.42|0
1646300560000|2022-03-03 09:42:40|33772.64|33772.64|33764.03|33764.03|33776.95|33776.95|33764.03|33764.03|0
1646300580000|2022-03-03 09:43:00|33768.34|33768.34|33785.56|33785.56|33785.56|33785.56|33768.34|33768.34|0
1646300590000|2022-03-03 09:43:10|33784.81|33784.81|33784.81|33784.81|33789.12|33789.12|33776.2|33776.2|0
1646300600000|2022-03-03 09:43:20|33780.5|33780.5|33780.5|33780.5|33780.5|33780.5|33780.5|33780.5|0
1646300620000|2022-03-03 09:43:40|33789.12|33789.12|33788.84|33788.84|33789.12|33789.12|33780.23|33780.23|0
1646300630000|2022-03-03 09:43:50|33797.46|33797.46|33789.87|33789.87|33801.01|33801.01|33784.54|33784.54|0
1646300670000|2022-03-03 09:44:30|33807.09|33807.09|33807.09|33807.09|33807.09|33807.09|33807.09|33807.09|0
1646300690000|2022-03-03 09:44:50|33802.79|33802.79|33807.09|33807.09|33807.09|33807.09|33798.48|33798.48|0
1646300710000|2022-03-03 09:45:10|33802.79|33802.79|33811.4|33811.4|33811.4|33811.4|33802.79|33802.79|0
1646300730000|2022-03-03 09:45:30|33815.71|33815.71|33815.71|33815.71|33815.71|33815.71|33815.71|33815.71|0
1646300750000|2022-03-03 09:45:50|33807.09|33807.09|33802.79|33802.79|33807.09|33807.09|33802.79|33802.79|0
1646300780000|2022-03-03 09:46:20|33807.09|33807.09|33802.79|33802.79|33807.09|33807.09|33802.79|33802.79|0
1646300790000|2022-03-03 09:46:30|33808.12|33808.12|33800.26|33800.26|33808.12|33808.12|33800.26|33800.26|0
1646300810000|2022-03-03 09:46:50|33808.87|33808.87|33808.87|33808.87|33808.87|33808.87|33808.87|33808.87|0
1646300820000|2022-03-03 09:47:00|33813.18|33813.18|33807.09|33807.09|33813.18|33813.18|33807.09|33807.09|0
1646300850000|2022-03-03 09:47:30|33789.87|33789.87|33789.87|33789.87|33789.87|33789.87|33789.87|33789.87|0
1646300860000|2022-03-03 09:47:40|33794.18|33794.18|33794.18|33794.18|33794.18|33794.18|33794.18|33794.18|0
1646300880000|2022-03-03 09:48:00|33820.01|33820.01|33811.4|33811.4|33820.01|33820.01|33811.4|33811.4|0
1646300890000|2022-03-03 09:48:10|33802.79|33802.79|33801.01|33801.01|33802.79|33802.79|33801.01|33801.01|0
1646300900000|2022-03-03 09:48:20|33805.32|33805.32|33801.01|33801.01|33805.32|33805.32|33796.7|33796.7|0
1646300910000|2022-03-03 09:48:30|33796.7|33796.7|33796.7|33796.7|33796.7|33796.7|33796.7|33796.7|0
1646300920000|2022-03-03 09:48:40|33794.93|33794.93|33794.93|33794.93|33794.93|33794.93|33790.62|33790.62|0
1646300930000|2022-03-03 09:48:50|33796.7|33796.7|33800.26|33800.26|33800.26|33800.26|33796.7|33796.7|0
1646300940000|2022-03-03 09:49:00|33804.57|33804.57|33804.57|33804.57|33804.57|33804.57|33804.57|33804.57|0
1646300950000|2022-03-03 09:49:10|33806.34|33806.34|33806.34|33806.34|33806.34|33806.34|33806.34|33806.34|0
1646300960000|2022-03-03 09:49:20|33819.26|33819.26|33816.73|33816.73|33821.04|33821.04|33816.73|33816.73|0
1646300990000|2022-03-03 09:49:50|33803.81|33803.81|33803.81|33803.81|33803.81|33803.81|33803.81|33803.81|0
1646301000000|2022-03-03 09:50:00|33812.43|33812.43|33812.43|33812.43|33812.43|33812.43|33812.43|33812.43|0
1646301020000|2022-03-03 09:50:20|33817.49|33817.49|33821.79|33821.79|33821.79|33821.79|33817.49|33817.49|0
1646301040000|2022-03-03 09:50:40|33830.4|33830.4|33830.4|33830.4|33830.4|33830.4|33830.4|33830.4|0
1646301050000|2022-03-03 09:50:50|33826.1|33826.1|33826.1|33826.1|33826.1|33826.1|33826.1|33826.1|0
1646301060000|2022-03-03 09:51:00|33839.02|33839.02|33813.18|33813.18|33839.02|33839.02|33813.18|33813.18|0
1646301130000|2022-03-03 09:52:10|33821.79|33821.79|33823.57|33823.57|33823.57|33823.57|33821.79|33821.79|0
1646301160000|2022-03-03 09:52:40|33820.01|33820.01|33809.62|33809.62|33820.01|33820.01|33809.62|33809.62|0
1646301170000|2022-03-03 09:52:50|33821.79|33821.79|33821.79|33821.79|33821.79|33821.79|33821.79|33821.79|0
1646301180000|2022-03-03 09:53:00|33823.57|33823.57|33836.49|33836.49|33845.1|33845.1|33823.57|33823.57|0
1646301190000|2022-03-03 09:53:10|33840.79|33840.79|33840.79|33840.79|33845.1|33845.1|33840.79|33840.79|0
1646301200000|2022-03-03 09:53:20|33836.49|33836.49|33836.49|33836.49|33836.49|33836.49|33836.49|33836.49|0
1646301210000|2022-03-03 09:53:30|33834.71|33834.71|33834.71|33834.71|33834.71|33834.71|33834.71|33834.71|0
1646301220000|2022-03-03 09:53:40|33847.63|33847.63|33851.18|33851.18|33851.18|33851.18|33847.63|33847.63|0
1646301230000|2022-03-03 09:53:50|33842.57|33842.57|33833.96|33833.96|33842.57|33842.57|33833.96|33833.96|0
1646301240000|2022-03-03 09:54:00|33830.4|33830.4|33830.4|33830.4|33830.4|33830.4|33817.49|33817.49|0
1646301250000|2022-03-03 09:54:10|33834.71|33834.71|33830.4|33830.4|33834.71|33834.71|33830.4|33830.4|0
1646301280000|2022-03-03 09:54:40|33834.71|33834.71|33817.49|33817.49|33834.71|33834.71|33817.49|33817.49|0
1646301290000|2022-03-03 09:54:50|33813.18|33813.18|33821.79|33821.79|33830.4|33830.4|33813.18|33813.18|0
1646301310000|2022-03-03 09:55:10|33820.01|33820.01|33820.01|33820.01|33820.01|33820.01|33820.01|33820.01|0
1646301320000|2022-03-03 09:55:20|33802.79|33802.79|33794.18|33794.18|33802.79|33802.79|33794.18|33794.18|0
1646301330000|2022-03-03 09:55:30|33789.87|33789.87|33789.87|33789.87|33789.87|33789.87|33789.87|33789.87|0
1646301340000|2022-03-03 09:55:40|33788.09|33788.09|33788.09|33788.09|33788.09|33788.09|33788.09|33788.09|0
1646301360000|2022-03-03 09:56:00|33801.01|33801.01|33801.01|33801.01|33801.01|33801.01|33801.01|33801.01|0
1646301380000|2022-03-03 09:56:20|33799.23|33799.23|33799.23|33799.23|33799.23|33799.23|33799.23|33799.23|0
1646301410000|2022-03-03 09:56:50|33803.54|33803.54|33803.54|33803.54|33803.54|33803.54|33803.54|33803.54|0
1646301420000|2022-03-03 09:57:00|33807.85|33807.85|33807.85|33807.85|33807.85|33807.85|33807.85|33807.85|0
1646301430000|2022-03-03 09:57:10|33803.54|33803.54|33790.62|33790.62|33803.54|33803.54|33790.62|33790.62|0
1646301440000|2022-03-03 09:57:20|33786.31|33786.31|33786.31|33786.31|33786.31|33786.31|33786.31|33786.31|0
1646301460000|2022-03-03 09:57:40|33799.23|33799.23|33799.23|33799.23|33799.23|33799.23|33799.23|33799.23|0
1646301470000|2022-03-03 09:57:50|33794.93|33794.93|33790.62|33790.62|33794.93|33794.93|33790.62|33790.62|0
1646301480000|2022-03-03 09:58:00|33788.84|33788.84|33775.92|33775.92|33788.84|33788.84|33775.92|33775.92|0
1646301490000|2022-03-03 09:58:10|33780.23|33780.23|33780.23|33780.23|33780.23|33780.23|33780.23|33780.23|0
1646301510000|2022-03-03 09:58:30|33784.54|33784.54|33784.54|33784.54|33784.54|33784.54|33784.54|33784.54|0
1646301540000|2022-03-03 09:59:00|33779.21|33779.21|33774.9|33774.9|33779.21|33779.21|33774.9|33774.9|0
1646301560000|2022-03-03 09:59:20|33771.34|33771.34|33766.01|33766.01|33771.34|33771.34|33766.01|33766.01|0
1646301570000|2022-03-03 09:59:30|33753.09|33753.09|33753.09|33753.09|33753.09|33753.09|33753.09|33753.09|0
1646301580000|2022-03-03 09:59:40|33748.79|33748.79|33748.79|33748.79|33748.79|33748.79|33748.79|33748.79|0
1646301590000|2022-03-03 09:59:50|33755.9|33755.9|33758.43|33758.43|33758.43|33758.43|33755.9|33755.9|0
1646301600000|2022-03-03 10:00:00|33760.2|33760.2|33760.2|33760.2|33760.2|33760.2|33760.2|33760.2|0
1646301610000|2022-03-03 10:00:10|33758.43|33758.43|33758.43|33758.43|33758.43|33758.43|33758.43|33758.43|0
1646301620000|2022-03-03 10:00:20|33762.73|33762.73|33762.73|33762.73|33762.73|33762.73|33762.73|33762.73|0
1646301640000|2022-03-03 10:00:40|33760.95|33760.95|33760.95|33760.95|33760.95|33760.95|33760.95|33760.95|0
1646301660000|2022-03-03 10:01:00|33756.65|33756.65|33756.65|33756.65|33756.65|33756.65|33756.65|33756.65|0
1646301680000|2022-03-03 10:01:20|33752.34|33752.34|33748.04|33748.04|33752.34|33752.34|33743.73|33743.73|0
1646301700000|2022-03-03 10:01:40|33752.34|33752.34|33752.34|33752.34|33752.34|33752.34|33752.34|33752.34|0
1646301720000|2022-03-03 10:02:00|33754.12|33754.12|33754.12|33754.12|33754.12|33754.12|33754.12|33754.12|0
1646301730000|2022-03-03 10:02:10|33745.51|33745.51|33745.51|33745.51|33745.51|33745.51|33745.51|33745.51|0
1646301740000|2022-03-03 10:02:20|33749.81|33749.81|33745.51|33745.51|33749.81|33749.81|33745.51|33745.51|0
1646301780000|2022-03-03 10:03:00|33754.12|33754.12|33752.34|33752.34|33754.12|33754.12|33752.34|33752.34|0
1646301800000|2022-03-03 10:03:20|33762.73|33762.73|33758.43|33758.43|33762.73|33762.73|33758.43|33758.43|0
1646301830000|2022-03-03 10:03:50|33754.12|33754.12|33754.12|33754.12|33754.12|33754.12|33754.12|33754.12|0
1646301840000|2022-03-03 10:04:00|33762.73|33762.73|33762.73|33762.73|33762.73|33762.73|33762.73|33762.73|0
1646301860000|2022-03-03 10:04:20|33767.04|33767.04|33771.34|33771.34|33773.12|33773.12|33767.04|33767.04|0
1646301900000|2022-03-03 10:05:00|33775.65|33775.65|33775.65|33775.65|33775.65|33775.65|33775.65|33775.65|0
1646301930000|2022-03-03 10:05:30|33777.43|33777.43|33773.12|33773.12|33786.04|33786.04|33773.12|33773.12|0
1646301940000|2022-03-03 10:05:40|33769.57|33769.57|33765.26|33765.26|33769.57|33769.57|33765.26|33765.26|0
1646301960000|2022-03-03 10:06:00|33756.65|33756.65|33756.65|33756.65|33756.65|33756.65|33756.65|33756.65|0
1646302010000|2022-03-03 10:06:50|33752.34|33752.34|33768.82|33768.82|33768.82|33768.82|33752.34|33752.34|0
1646302020000|2022-03-03 10:07:00|33773.12|33773.12|33768.82|33768.82|33777.43|33777.43|33768.82|33768.82|0
1646302030000|2022-03-03 10:07:10|33755.9|33755.9|33760.2|33760.2|33764.51|33764.51|33747.28|33747.28|0
1646302040000|2022-03-03 10:07:20|33755.9|33755.9|33747.28|33747.28|33755.9|33755.9|33747.28|33747.28|0
1646302060000|2022-03-03 10:07:40|33755.9|33755.9|33755.9|33755.9|33755.9|33755.9|33755.9|33755.9|0
1646302070000|2022-03-03 10:07:50|33751.59|33751.59|33764.51|33764.51|33764.51|33764.51|33751.59|33751.59|0
1646302090000|2022-03-03 10:08:10|33760.2|33760.2|33764.51|33764.51|33764.51|33764.51|33755.9|33755.9|0
1646302100000|2022-03-03 10:08:20|33760.2|33760.2|33760.2|33760.2|33760.2|33760.2|33760.2|33760.2|0
1646302110000|2022-03-03 10:08:30|33755.9|33755.9|33760.2|33760.2|33764.51|33764.51|33755.9|33755.9|0
1646302120000|2022-03-03 10:08:40|33755.9|33755.9|33749.81|33749.81|33755.9|33755.9|33749.81|33749.81|0
1646302130000|2022-03-03 10:08:50|33748.04|33748.04|33749.81|33749.81|33749.81|33749.81|33748.04|33748.04|0
1646302140000|2022-03-03 10:09:00|33745.51|33745.51|33742.98|33742.98|33745.51|33745.51|33738.67|33738.67|0
1646302180000|2022-03-03 10:09:40|33734.36|33734.36|33734.36|33734.36|33734.36|33734.36|33734.36|33734.36|0
1646302250000|2022-03-03 10:10:50|33730.06|33730.06|33730.06|33730.06|33730.06|33730.06|33730.06|33730.06|0
1646302260000|2022-03-03 10:11:00|33738.67|33738.67|33742.98|33742.98|33742.98|33742.98|33738.67|33738.67|0
1646302300000|2022-03-03 10:11:40|33751.59|33751.59|33742.98|33742.98|33751.59|33751.59|33742.98|33742.98|0
1646302310000|2022-03-03 10:11:50|33741.2|33741.2|33741.2|33741.2|33741.2|33741.2|33741.2|33741.2|0
1646302380000|2022-03-03 10:13:00|33745.51|33745.51|33749.81|33749.81|33749.81|33749.81|33745.51|33745.51|0
1646302400000|2022-03-03 10:13:20|33745.51|33745.51|33732.59|33732.59|33745.51|33745.51|33732.59|33732.59|0
1646302410000|2022-03-03 10:13:30|33741.2|33741.2|33741.2|33741.2|33741.2|33741.2|33741.2|33741.2|0
1646302420000|2022-03-03 10:13:40|33745.51|33745.51|33745.51|33745.51|33745.51|33745.51|33745.51|33745.51|0
1646302430000|2022-03-03 10:13:50|33743.73|33743.73|33736.62|33736.62|33743.73|33743.73|33736.62|33736.62|0
1646302440000|2022-03-03 10:14:00|33732.31|33732.31|33730.54|33730.54|33732.31|33732.31|33730.54|33730.54|0
1646302480000|2022-03-03 10:14:40|33726.23|33726.23|33726.23|33726.23|33726.23|33726.23|33726.23|33726.23|0
1646302490000|2022-03-03 10:14:50|33728.01|33728.01|33728.01|33728.01|33728.01|33728.01|33728.01|33728.01|0
1646302500000|2022-03-03 10:15:00|33732.31|33732.31|33732.31|33732.31|33732.31|33732.31|33732.31|33732.31|0
1646302510000|2022-03-03 10:15:10|33728.01|33728.01|33728.01|33728.01|33728.01|33728.01|33728.01|33728.01|0
1646302520000|2022-03-03 10:15:20|33723.7|33723.7|33723.7|33723.7|33723.7|33723.7|33723.7|33723.7|0
1646302540000|2022-03-03 10:15:40|33732.31|33732.31|33732.31|33732.31|33732.31|33732.31|33732.31|33732.31|0
1646302570000|2022-03-03 10:16:10|33709.76|33709.76|33692.53|33692.53|33709.76|33709.76|33688.98|33688.98|0
1646302590000|2022-03-03 10:16:30|33694.31|33694.31|33696.08|33696.08|33696.08|33696.08|33694.31|33694.31|0
1646302600000|2022-03-03 10:16:40|33697.86|33697.86|33696.08|33696.08|33697.86|33697.86|33696.08|33696.08|0
1646302610000|2022-03-03 10:16:50|33704.7|33704.7|33704.7|33704.7|33704.7|33704.7|33704.7|33704.7|0
1646302630000|2022-03-03 10:17:10|33700.39|33700.39|33700.39|33700.39|33700.39|33700.39|33700.39|33700.39|0
1646302670000|2022-03-03 10:17:50|33713.31|33713.31|33713.31|33713.31|33721.92|33721.92|33709|33709|0
1646302680000|2022-03-03 10:18:00|33709|33709|33709|33709|33709|33709|33709|33709|0
1646302710000|2022-03-03 10:18:30|33700.39|33700.39|33704.7|33704.7|33704.7|33704.7|33696.08|33696.08|0
1646302720000|2022-03-03 10:18:40|33700.39|33700.39|33691.78|33691.78|33700.39|33700.39|33691.78|33691.78|0
1646302730000|2022-03-03 10:18:50|33696.08|33696.08|33694.31|33694.31|33696.08|33696.08|33694.31|33694.31|0
1646302740000|2022-03-03 10:19:00|33698.61|33698.61|33698.61|33698.61|33698.61|33698.61|33698.61|33698.61|0
1646302760000|2022-03-03 10:19:20|33690|33690|33690|33690|33690|33690|33690|33690|0
1646302800000|2022-03-03 10:20:00|33685.69|33685.69|33685.69|33685.69|33685.69|33685.69|33685.69|33685.69|0
1646302830000|2022-03-03 10:20:30|33690|33690|33690|33690|33690|33690|33690|33690|0
1646302840000|2022-03-03 10:20:40|33702.92|33702.92|33698.61|33698.61|33702.92|33702.92|33698.61|33698.61|0
1646302860000|2022-03-03 10:21:00|33696.84|33696.84|33688.22|33688.22|33696.84|33696.84|33688.22|33688.22|0
1646302870000|2022-03-03 10:21:10|33683.92|33683.92|33683.92|33683.92|33683.92|33683.92|33683.92|33683.92|0
1646302880000|2022-03-03 10:21:20|33666.69|33666.69|33662.38|33662.38|33666.69|33666.69|33662.38|33662.38|0
1646302890000|2022-03-03 10:21:30|33660.61|33660.61|33647.69|33647.69|33660.61|33660.61|33647.69|33647.69|0
1646302910000|2022-03-03 10:21:50|33651.99|33651.99|33656.3|33656.3|33656.3|33656.3|33651.99|33651.99|0
1646302920000|2022-03-03 10:22:00|33647.69|33647.69|33647.69|33647.69|33647.69|33647.69|33647.69|33647.69|0
1646302950000|2022-03-03 10:22:30|33660.61|33660.61|33660.61|33660.61|33660.61|33660.61|33660.61|33660.61|0
1646302970000|2022-03-03 10:22:50|33669.22|33669.22|33669.22|33669.22|33669.22|33669.22|33669.22|33669.22|0
1646302980000|2022-03-03 10:23:00|33664.91|33664.91|33664.91|33664.91|33664.91|33664.91|33664.91|33664.91|0
1646303020000|2022-03-03 10:23:40|33671.75|33671.75|33671.75|33671.75|33671.75|33671.75|33671.75|33671.75|0
1646303030000|2022-03-03 10:23:50|33676.06|33676.06|33667.44|33667.44|33676.06|33676.06|33667.44|33667.44|0
1646303040000|2022-03-03 10:24:00|33663.14|33663.14|33663.14|33663.14|33663.14|33663.14|33663.14|33663.14|0
1646303050000|2022-03-03 10:24:10|33650.22|33650.22|33645.91|33645.91|33650.22|33650.22|33645.91|33645.91|0
1646303060000|2022-03-03 10:24:20|33641.6|33641.6|33636.27|33636.27|33641.6|33641.6|33636.27|33636.27|0
1646303100000|2022-03-03 10:25:00|33638.05|33638.05|33638.05|33638.05|33638.05|33638.05|33638.05|33638.05|0
1646303110000|2022-03-03 10:25:10|33633.74|33633.74|33633.74|33633.74|33633.74|33633.74|33633.74|33633.74|0
1646303120000|2022-03-03 10:25:20|33638.05|33638.05|33638.05|33638.05|33638.05|33638.05|33638.05|33638.05|0
1646303150000|2022-03-03 10:25:50|33633.74|33633.74|33629.44|33629.44|33633.74|33633.74|33629.44|33629.44|0
1646303160000|2022-03-03 10:26:00|33633.74|33633.74|33633.74|33633.74|33633.74|33633.74|33633.74|33633.74|0
1646303180000|2022-03-03 10:26:20|33630.19|33630.19|33630.19|33630.19|33630.19|33630.19|33630.19|33630.19|0
1646303190000|2022-03-03 10:26:30|33635.52|33635.52|33659.86|33659.86|33668.74|33668.74|33635.52|33635.52|0
1646303200000|2022-03-03 10:26:40|33654.52|33654.52|33654.52|33654.52|33654.52|33654.52|33654.52|33654.52|0
1646303240000|2022-03-03 10:27:20|33658.08|33658.08|33654.52|33654.52|33658.08|33658.08|33654.52|33654.52|0
1646303290000|2022-03-03 10:28:10|33658.83|33658.83|33658.83|33658.83|33658.83|33658.83|33658.83|33658.83|0
1646303350000|2022-03-03 10:29:10|33667.44|33667.44|33658.83|33658.83|33667.44|33667.44|33658.83|33658.83|0
1646303370000|2022-03-03 10:29:30|33667.44|33667.44|33667.44|33667.44|33667.44|33667.44|33667.44|33667.44|0
1646303390000|2022-03-03 10:29:50|33676.06|33676.06|33676.06|33676.06|33676.06|33676.06|33676.06|33676.06|0
1646303400000|2022-03-03 10:30:00|33679.61|33679.61|33679.61|33679.61|33679.61|33679.61|33679.61|33679.61|0
1646303410000|2022-03-03 10:30:10|33681.39|33681.39|33679.61|33679.61|33681.39|33681.39|33679.61|33679.61|0
1646303420000|2022-03-03 10:30:20|33677.83|33677.83|33677.83|33677.83|33677.83|33677.83|33677.83|33677.83|0
1646303450000|2022-03-03 10:30:50|33681.39|33681.39|33690|33690|33690|33690|33681.39|33681.39|0
1646303460000|2022-03-03 10:31:00|33694.31|33694.31|33694.31|33694.31|33694.31|33694.31|33694.31|33694.31|0
1646303480000|2022-03-03 10:31:20|33701.42|33701.42|33703.19|33703.19|33704.97|33704.97|33701.42|33701.42|0
1646303500000|2022-03-03 10:31:40|33711.81|33711.81|33716.11|33716.11|33716.11|33716.11|33711.81|33711.81|0
1646303510000|2022-03-03 10:31:50|33711.81|33711.81|33703.19|33703.19|33711.81|33711.81|33703.19|33703.19|0
1646303550000|2022-03-03 10:32:30|33706.75|33706.75|33719.67|33719.67|33723.97|33723.97|33706.75|33706.75|0
1646303570000|2022-03-03 10:32:50|33711.05|33711.05|33702.44|33702.44|33711.05|33711.05|33702.44|33702.44|0
1646303580000|2022-03-03 10:33:00|33711.05|33711.05|33702.44|33702.44|33711.05|33711.05|33702.44|33702.44|0
1646303630000|2022-03-03 10:33:50|33698.13|33698.13|33689.25|33689.25|33698.13|33698.13|33689.25|33689.25|0
1646303740000|2022-03-03 10:35:40|33697.86|33697.86|33697.86|33697.86|33697.86|33697.86|33693.56|33693.56|0
1646303760000|2022-03-03 10:36:00|33702.17|33702.17|33706.47|33706.47|33706.47|33706.47|33702.17|33702.17|0
1646303770000|2022-03-03 10:36:10|33697.86|33697.86|33697.86|33697.86|33697.86|33697.86|33697.86|33697.86|0
1646303780000|2022-03-03 10:36:20|33710.78|33710.78|33706.47|33706.47|33710.78|33710.78|33706.47|33706.47|0
1646303790000|2022-03-03 10:36:30|33702.17|33702.17|33702.17|33702.17|33702.17|33702.17|33702.17|33702.17|0
1646303800000|2022-03-03 10:36:40|33710.78|33710.78|33706.47|33706.47|33710.78|33710.78|33706.47|33706.47|0
1646303820000|2022-03-03 10:37:00|33710.78|33710.78|33706.47|33706.47|33710.78|33710.78|33706.47|33706.47|0
1646303830000|2022-03-03 10:37:10|33702.17|33702.17|33697.86|33697.86|33702.17|33702.17|33697.86|33697.86|0
1646303860000|2022-03-03 10:37:40|33693.56|33693.56|33689.25|33689.25|33693.56|33693.56|33689.25|33689.25|0
1646303920000|2022-03-03 10:38:40|33680.64|33680.64|33670.25|33670.25|33680.64|33680.64|33670.25|33670.25|0
1646303930000|2022-03-03 10:38:50|33674.55|33674.55|33674.55|33674.55|33674.55|33674.55|33674.55|33674.55|0
1646303940000|2022-03-03 10:39:00|33672.77|33672.77|33672.77|33672.77|33672.77|33672.77|33672.77|33672.77|0
1646303950000|2022-03-03 10:39:10|33659.86|33659.86|33664.16|33664.16|33664.16|33664.16|33659.86|33659.86|0
1646303970000|2022-03-03 10:39:30|33662.38|33662.38|33647.69|33647.69|33662.38|33662.38|33647.69|33647.69|0
1646303990000|2022-03-03 10:39:50|33643.38|33643.38|33643.38|33643.38|33643.38|33643.38|33643.38|33643.38|0
1646304000000|2022-03-03 10:40:00|33651.99|33651.99|33651.99|33651.99|33651.99|33651.99|33651.99|33651.99|0
1646304010000|2022-03-03 10:40:10|33650.22|33650.22|33650.22|33650.22|33650.22|33650.22|33650.22|33650.22|0
1646304020000|2022-03-03 10:40:20|33652.75|33652.75|33649.19|33649.19|33652.75|33652.75|33649.19|33649.19|0
1646304070000|2022-03-03 10:41:10|33644.89|33644.89|33617.27|33617.27|33644.89|33644.89|33617.27|33617.27|0
1646304080000|2022-03-03 10:41:20|33615.49|33615.49|33608.66|33608.66|33615.49|33615.49|33608.66|33608.66|0
1646304090000|2022-03-03 10:41:30|33612.96|33612.96|33617.27|33617.27|33617.27|33617.27|33612.96|33612.96|0
1646304100000|2022-03-03 10:41:40|33621.58|33621.58|33617.27|33617.27|33621.58|33621.58|33617.27|33617.27|0
1646304140000|2022-03-03 10:42:20|33625.88|33625.88|33625.88|33625.88|33625.88|33625.88|33625.88|33625.88|0
1646304210000|2022-03-03 10:43:30|33630.19|33630.19|33627.66|33627.66|33630.19|33630.19|33627.66|33627.66|0
1646304250000|2022-03-03 10:44:10|33631.97|33631.97|33631.97|33631.97|33631.97|33631.97|33631.97|33631.97|0
1646304270000|2022-03-03 10:44:30|33635.52|33635.52|33635.52|33635.52|33635.52|33635.52|33635.52|33635.52|0
1646304290000|2022-03-03 10:44:50|33631.21|33631.21|33631.21|33631.21|33631.21|33631.21|33631.21|33631.21|0
1646304300000|2022-03-03 10:45:00|33626.91|33626.91|33628.69|33628.69|33628.69|33628.69|33626.91|33626.91|0
1646304330000|2022-03-03 10:45:30|33623.35|33623.35|33623.35|33623.35|33623.35|33623.35|33623.35|33623.35|0
1646304340000|2022-03-03 10:45:40|33614.74|33614.74|33614.74|33614.74|33614.74|33614.74|33614.74|33614.74|0
1646304350000|2022-03-03 10:45:50|33612.21|33612.21|33616.52|33616.52|33616.52|33616.52|33612.21|33612.21|0
1646304360000|2022-03-03 10:46:00|33612.21|33612.21|33612.21|33612.21|33612.21|33612.21|33612.21|33612.21|0
1646304370000|2022-03-03 10:46:10|33603.6|33603.6|33612.21|33612.21|33612.21|33612.21|33603.6|33603.6|0
1646304380000|2022-03-03 10:46:20|33607.9|33607.9|33607.9|33607.9|33607.9|33607.9|33607.9|33607.9|0
1646304400000|2022-03-03 10:46:40|33609.68|33609.68|33605.38|33605.38|33609.68|33609.68|33605.38|33605.38|0
1646304410000|2022-03-03 10:46:50|33609.68|33609.68|33609.68|33609.68|33609.68|33609.68|33609.68|33609.68|0
1646304430000|2022-03-03 10:47:10|33613.99|33613.99|33613.99|33613.99|33613.99|33613.99|33613.99|33613.99|0
1646304470000|2022-03-03 10:47:50|33605.1|33605.1|33605.1|33605.1|33605.1|33605.1|33605.1|33605.1|0
1646304510000|2022-03-03 10:48:30|33600.8|33600.8|33600.8|33600.8|33600.8|33600.8|33600.8|33600.8|0
1646304530000|2022-03-03 10:48:50|33604.35|33604.35|33604.35|33604.35|33604.35|33604.35|33604.35|33604.35|0
1646304540000|2022-03-03 10:49:00|33617.27|33617.27|33612.96|33612.96|33617.27|33617.27|33612.96|33612.96|0
1646304590000|2022-03-03 10:49:50|33617.27|33617.27|33617.27|33617.27|33617.27|33617.27|33617.27|33617.27|0
1646304620000|2022-03-03 10:50:20|33621.58|33621.58|33621.58|33621.58|33621.58|33621.58|33621.58|33621.58|0
1646304630000|2022-03-03 10:50:30|33612.96|33612.96|33612.96|33612.96|33612.96|33612.96|33612.96|33612.96|0
1646304640000|2022-03-03 10:50:40|33608.66|33608.66|33608.66|33608.66|33608.66|33608.66|33608.66|33608.66|0
1646304660000|2022-03-03 10:51:00|33604.35|33604.35|33604.35|33604.35|33604.35|33604.35|33604.35|33604.35|0
1646304690000|2022-03-03 10:51:30|33612.96|33612.96|33612.96|33612.96|33612.96|33612.96|33612.96|33612.96|0
1646304710000|2022-03-03 10:51:50|33608.66|33608.66|33612.96|33612.96|33612.96|33612.96|33608.66|33608.66|0
1646304720000|2022-03-03 10:52:00|33600.04|33600.04|33600.04|33600.04|33600.04|33600.04|33600.04|33600.04|0
1646304730000|2022-03-03 10:52:10|33608.66|33608.66|33608.66|33608.66|33608.66|33608.66|33608.66|33608.66|0
1646304740000|2022-03-03 10:52:20|33605.1|33605.1|33605.1|33605.1|33605.1|33605.1|33605.1|33605.1|0
1646304760000|2022-03-03 10:52:40|33601.55|33601.55|33601.55|33601.55|33601.55|33601.55|33601.55|33601.55|0
1646304790000|2022-03-03 10:53:10|33610.16|33610.16|33610.16|33610.16|33610.16|33610.16|33610.16|33610.16|0
1646304800000|2022-03-03 10:53:20|33605.85|33605.85|33605.85|33605.85|33605.85|33605.85|33605.85|33605.85|0
1646304810000|2022-03-03 10:53:30|33592.94|33592.94|33592.94|33592.94|33592.94|33592.94|33592.94|33592.94|0
1646304840000|2022-03-03 10:54:00|33601.55|33601.55|33601.55|33601.55|33601.55|33601.55|33601.55|33601.55|0
1646304870000|2022-03-03 10:54:30|33597.24|33597.24|33597.24|33597.24|33597.24|33597.24|33597.24|33597.24|0
1646304910000|2022-03-03 10:55:10|33601.55|33601.55|33597.99|33597.99|33601.55|33601.55|33597.99|33597.99|0
1646304980000|2022-03-03 10:56:20|33589.38|33589.38|33576.46|33576.46|33589.38|33589.38|33576.46|33576.46|0
1646305020000|2022-03-03 10:57:00|33572.15|33572.15|33572.15|33572.15|33572.15|33572.15|33572.15|33572.15|0
1646305030000|2022-03-03 10:57:10|33580.77|33580.77|33578.99|33578.99|33580.77|33580.77|33578.99|33578.99|0
1646305040000|2022-03-03 10:57:20|33570.38|33570.38|33570.38|33570.38|33570.38|33570.38|33570.38|33570.38|0
1646305050000|2022-03-03 10:57:30|33566.07|33566.07|33555.68|33555.68|33566.07|33566.07|33555.68|33555.68|0
1646305070000|2022-03-03 10:57:50|33551.37|33551.37|33547.07|33547.07|33551.37|33551.37|33547.07|33547.07|0
1646305090000|2022-03-03 10:58:10|33555.68|33555.68|33559.24|33559.24|33563.54|33563.54|33555.68|33555.68|0
1646305110000|2022-03-03 10:58:30|33567.85|33567.85|33569.63|33569.63|33569.63|33569.63|33567.85|33567.85|0
1646305150000|2022-03-03 10:59:10|33578.24|33578.24|33578.24|33578.24|33578.24|33578.24|33578.24|33578.24|0
1646305220000|2022-03-03 11:00:20|33580.02|33580.02|33578.24|33578.24|33580.02|33580.02|33578.24|33578.24|0
1646305240000|2022-03-03 11:00:40|33582.54|33582.54|33580.77|33580.77|33582.54|33582.54|33580.77|33580.77|0
1646305300000|2022-03-03 11:01:40|33563.54|33563.54|33563.54|33563.54|33563.54|33563.54|33563.54|33563.54|0
1646305310000|2022-03-03 11:01:50|33567.85|33567.85|33567.85|33567.85|33567.85|33567.85|33567.85|33567.85|0
1646305330000|2022-03-03 11:02:10|33564.29|33564.29|33564.29|33564.29|33564.29|33564.29|33564.29|33564.29|0
1646305340000|2022-03-03 11:02:20|33566.07|33566.07|33566.07|33566.07|33566.07|33566.07|33566.07|33566.07|0
1646305350000|2022-03-03 11:02:30|33562.52|33562.52|33560.74|33560.74|33562.52|33562.52|33560.74|33560.74|0
1646305380000|2022-03-03 11:03:00|33565.05|33565.05|33565.05|33565.05|33565.05|33565.05|33565.05|33565.05|0
1646305400000|2022-03-03 11:03:20|33577.97|33577.97|33586.85|33586.85|33586.85|33586.85|33577.97|33577.97|0
1646305430000|2022-03-03 11:03:50|33599.77|33599.77|33591.16|33591.16|33599.77|33599.77|33591.16|33591.16|0
1646305450000|2022-03-03 11:04:10|33599.77|33599.77|33599.77|33599.77|33612.69|33612.69|33599.77|33599.77|0
1646305460000|2022-03-03 11:04:20|33604.08|33604.08|33599.77|33599.77|33604.08|33604.08|33599.77|33599.77|0
1646305480000|2022-03-03 11:04:40|33597.99|33597.99|33597.99|33597.99|33597.99|33597.99|33597.99|33597.99|0
1646305500000|2022-03-03 11:05:00|33599.77|33599.77|33601.55|33601.55|33604.08|33604.08|33599.77|33599.77|0
1646305510000|2022-03-03 11:05:10|33597.24|33597.24|33597.24|33597.24|33597.24|33597.24|33597.24|33597.24|0
1646305520000|2022-03-03 11:05:20|33605.85|33605.85|33601.55|33601.55|33605.85|33605.85|33601.55|33601.55|0
1646305540000|2022-03-03 11:05:40|33597.24|33597.24|33588.63|33588.63|33597.24|33597.24|33588.63|33588.63|0
1646305550000|2022-03-03 11:05:50|33586.85|33586.85|33586.85|33586.85|33586.85|33586.85|33586.85|33586.85|0
1646305570000|2022-03-03 11:06:10|33585.07|33585.07|33585.07|33585.07|33585.07|33585.07|33585.07|33585.07|0
1646305610000|2022-03-03 11:06:50|33593.69|33593.69|33593.69|33593.69|33593.69|33593.69|33593.69|33593.69|0
1646305620000|2022-03-03 11:07:00|33597.99|33597.99|33597.99|33597.99|33597.99|33597.99|33597.99|33597.99|0
1646305630000|2022-03-03 11:07:10|33593.69|33593.69|33593.69|33593.69|33593.69|33593.69|33593.69|33593.69|0
1646305640000|2022-03-03 11:07:20|33597.99|33597.99|33597.99|33597.99|33597.99|33597.99|33597.99|33597.99|0
1646305700000|2022-03-03 11:08:20|33602.3|33602.3|33597.99|33597.99|33602.3|33602.3|33597.99|33597.99|0
1646305710000|2022-03-03 11:08:30|33593.69|33593.69|33593.69|33593.69|33593.69|33593.69|33593.69|33593.69|0
1646305720000|2022-03-03 11:08:40|33589.38|33589.38|33590.13|33590.13|33590.13|33590.13|33585.83|33585.83|0
1646305750000|2022-03-03 11:09:10|33594.44|33594.44|33596.22|33596.22|33596.22|33596.22|33594.44|33594.44|0
1646305780000|2022-03-03 11:09:40|33591.91|33591.91|33570.38|33570.38|33591.91|33591.91|33570.38|33570.38|0
1646305790000|2022-03-03 11:09:50|33574.68|33574.68|33574.68|33574.68|33574.68|33574.68|33574.68|33574.68|0
1646305800000|2022-03-03 11:10:00|33570.38|33570.38|33570.38|33570.38|33570.38|33570.38|33570.38|33570.38|0
1646305810000|2022-03-03 11:10:10|33574.68|33574.68|33574.68|33574.68|33574.68|33574.68|33574.68|33574.68|0
1646305820000|2022-03-03 11:10:20|33571.13|33571.13|33571.13|33571.13|33571.13|33571.13|33571.13|33571.13|0
1646305840000|2022-03-03 11:10:40|33575.44|33575.44|33575.44|33575.44|33575.44|33575.44|33575.44|33575.44|0
1646305860000|2022-03-03 11:11:00|33571.13|33571.13|33571.13|33571.13|33571.13|33571.13|33571.13|33571.13|0
1646305900000|2022-03-03 11:11:40|33579.74|33579.74|33579.74|33579.74|33579.74|33579.74|33579.74|33579.74|0
1646305930000|2022-03-03 11:12:10|33584.05|33584.05|33584.05|33584.05|33584.05|33584.05|33584.05|33584.05|0
1646305940000|2022-03-03 11:12:20|33588.36|33588.36|33591.91|33591.91|33591.91|33591.91|33588.36|33588.36|0
1646305970000|2022-03-03 11:12:50|33596.22|33596.22|33596.22|33596.22|33596.22|33596.22|33596.22|33596.22|0
1646305990000|2022-03-03 11:13:10|33600.52|33600.52|33600.52|33600.52|33600.52|33600.52|33600.52|33600.52|0
1646306000000|2022-03-03 11:13:20|33596.22|33596.22|33587.6|33587.6|33596.22|33596.22|33587.6|33587.6|0
1646306020000|2022-03-03 11:13:40|33596.22|33596.22|33591.91|33591.91|33596.22|33596.22|33591.91|33591.91|0
1646306050000|2022-03-03 11:14:10|33604.83|33604.83|33587.6|33587.6|33604.83|33604.83|33587.6|33587.6|0
1646306080000|2022-03-03 11:14:40|33584.05|33584.05|33584.05|33584.05|33584.05|33584.05|33584.05|33584.05|0
1646306090000|2022-03-03 11:14:50|33575.44|33575.44|33581.52|33581.52|33581.52|33581.52|33575.44|33575.44|0
1646306100000|2022-03-03 11:15:00|33585.83|33585.83|33585.83|33585.83|33585.83|33585.83|33585.83|33585.83|0
1646306110000|2022-03-03 11:15:10|33581.52|33581.52|33581.52|33581.52|33581.52|33581.52|33581.52|33581.52|0
1646306130000|2022-03-03 11:15:30|33577.21|33577.21|33577.21|33577.21|33577.21|33577.21|33577.21|33577.21|0
1646306150000|2022-03-03 11:15:50|33578.99|33578.99|33583.3|33583.3|33583.3|33583.3|33578.99|33578.99|0
1646306160000|2022-03-03 11:16:00|33587.6|33587.6|33587.6|33587.6|33587.6|33587.6|33587.6|33587.6|0
1646306170000|2022-03-03 11:16:10|33569.63|33569.63|33556.71|33556.71|33569.63|33569.63|33556.71|33556.71|0
1646306180000|2022-03-03 11:16:20|33561.01|33561.01|33561.01|33561.01|33561.01|33561.01|33561.01|33561.01|0
1646306190000|2022-03-03 11:16:30|33552.4|33552.4|33543.79|33543.79|33552.4|33552.4|33543.79|33543.79|0
1646306200000|2022-03-03 11:16:40|33548.09|33548.09|33556.71|33556.71|33556.71|33556.71|33548.09|33548.09|0
1646306230000|2022-03-03 11:17:10|33561.01|33561.01|33552.4|33552.4|33561.01|33561.01|33552.4|33552.4|0
1646381700000|2022-03-04 08:15:00|32617.7|32617.7|32609.84|32609.84|32617.7|32617.7|32605.53|32605.53|0
1646381710000|2022-03-04 08:15:10|32605.53|32605.53|32605.53|32605.53|32605.53|32605.53|32605.53|32605.53|0
1646381720000|2022-03-04 08:15:20|32601.98|32601.98|32601.98|32601.98|32601.98|32601.98|32601.98|32601.98|0
1646381730000|2022-03-04 08:15:30|32593.36|32593.36|32593.36|32593.36|32593.36|32593.36|32593.36|32593.36|0
1646381740000|2022-03-04 08:15:40|32589.81|32589.81|32569.03|32569.03|32589.81|32589.81|32564.72|32564.72|0
1646381750000|2022-03-04 08:15:50|32577.64|32577.64|32594.87|32594.87|32594.87|32594.87|32577.64|32577.64|0
1646381760000|2022-03-04 08:16:00|32598.42|32598.42|32592.34|32592.34|32598.42|32598.42|32592.34|32592.34|0
1646381770000|2022-03-04 08:16:10|32581.95|32581.95|32577.64|32577.64|32581.95|32581.95|32577.64|32577.64|0
1646381790000|2022-03-04 08:16:30|32571.56|32571.56|32558.64|32558.64|32571.56|32571.56|32558.64|32558.64|0
1646381800000|2022-03-04 08:16:40|32567.25|32567.25|32575.86|32575.86|32580.17|32580.17|32567.25|32567.25|0
1646381810000|2022-03-04 08:16:50|32567.25|32567.25|32577.64|32577.64|32577.64|32577.64|32567.25|32567.25|0
1646381820000|2022-03-04 08:17:00|32564.72|32564.72|32538.61|32538.61|32564.72|32564.72|32538.61|32538.61|0
1646381830000|2022-03-04 08:17:10|32546.47|32546.47|32546.47|32546.47|32546.47|32546.47|32546.47|32546.47|0
1646381840000|2022-03-04 08:17:20|32559.39|32559.39|32573.34|32573.34|32573.34|32573.34|32559.39|32559.39|0
1646381850000|2022-03-04 08:17:30|32569.03|32569.03|32574.09|32574.09|32574.09|32574.09|32561.17|32561.17|0
1646381860000|2022-03-04 08:17:40|32582.7|32582.7|32578.39|32578.39|32582.7|32582.7|32574.09|32574.09|0
1646381870000|2022-03-04 08:17:50|32588.78|32588.78|32607.79|32607.79|32612.09|32612.09|32588.78|32588.78|0
1646381880000|2022-03-04 08:18:00|32599.17|32599.17|32597.4|32597.4|32599.17|32599.17|32597.4|32597.4|0
1646381890000|2022-03-04 08:18:10|32593.84|32593.84|32572.31|32572.31|32593.84|32593.84|32568|32568|0
1646381900000|2022-03-04 08:18:20|32568|32568|32565.47|32565.47|32569.78|32569.78|32565.47|32565.47|0
1646381910000|2022-03-04 08:18:30|32569.78|32569.78|32580.92|32580.92|32591.31|32591.31|32569.78|32569.78|0
1646381920000|2022-03-04 08:18:40|32577.37|32577.37|32577.37|32577.37|32577.37|32577.37|32577.37|32577.37|0
1646381930000|2022-03-04 08:18:50|32573.06|32573.06|32584.48|32584.48|32584.48|32584.48|32568.76|32568.76|0
1646381940000|2022-03-04 08:19:00|32588.78|32588.78|32588.78|32588.78|32588.78|32588.78|32588.78|32588.78|0
1646381950000|2022-03-04 08:19:10|32584.48|32584.48|32584.48|32584.48|32584.48|32584.48|32584.48|32584.48|0
1646381960000|2022-03-04 08:19:20|32580.92|32580.92|32572.31|32572.31|32580.92|32580.92|32572.31|32572.31|0
1646381970000|2022-03-04 08:19:30|32585.23|32585.23|32589.54|32589.54|32589.54|32589.54|32580.92|32580.92|0
1646381980000|2022-03-04 08:19:40|32585.23|32585.23|32606.76|32606.76|32606.76|32606.76|32585.23|32585.23|0
1646381990000|2022-03-04 08:19:50|32600.68|32600.68|32564.45|32564.45|32602.46|32602.46|32551.53|32551.53|0
1646382000000|2022-03-04 08:20:00|32551.53|32551.53|32561.92|32561.92|32561.92|32561.92|32551.53|32551.53|0
1646382010000|2022-03-04 08:20:10|32570.53|32570.53|32569.51|32569.51|32576.62|32576.62|32565.95|32565.95|0
1646382020000|2022-03-04 08:20:20|32567.73|32567.73|32545.93|32545.93|32567.73|32567.73|32537.31|32537.31|0
1646382030000|2022-03-04 08:20:30|32541.62|32541.62|32520.09|32520.09|32541.62|32541.62|32520.09|32520.09|0
1646382040000|2022-03-04 08:20:40|32521.86|32521.86|32498.28|32498.28|32521.86|32521.86|32498.28|32498.28|0
1646382050000|2022-03-04 08:20:50|32489.67|32489.67|32475.72|32475.72|32489.67|32489.67|32475.72|32475.72|0
1646382060000|2022-03-04 08:21:00|32477.5|32477.5|32471.42|32471.42|32477.5|32477.5|32471.42|32471.42|0
1646382070000|2022-03-04 08:21:10|32473.19|32473.19|32476.75|32476.75|32476.75|32476.75|32473.19|32473.19|0
1646382080000|2022-03-04 08:21:20|32472.44|32472.44|32458.77|32458.77|32472.44|32472.44|32450.91|32450.91|0
1646382090000|2022-03-04 08:21:30|32450.16|32450.16|32445.85|32445.85|32458.77|32458.77|32445.85|32445.85|0
1646382100000|2022-03-04 08:21:40|32454.46|32454.46|32445.85|32445.85|32458.02|32458.02|32445.85|32445.85|0
1646382110000|2022-03-04 08:21:50|32449.41|32449.41|32437.24|32437.24|32449.41|32449.41|32437.24|32437.24|0
1646382120000|2022-03-04 08:22:00|32439.02|32439.02|32451.93|32451.93|32451.93|32451.93|32439.02|32439.02|0
1646382130000|2022-03-04 08:22:10|32443.32|32443.32|32430.4|32430.4|32443.32|32443.32|32430.4|32430.4|0
1646382150000|2022-03-04 08:22:30|32418.23|32418.23|32409.62|32409.62|32418.23|32418.23|32392.4|32392.4|0
1646382160000|2022-03-04 08:22:40|32413.93|32413.93|32439.02|32439.02|32439.02|32439.02|32413.93|32413.93|0
1646382170000|2022-03-04 08:22:50|32456.24|32456.24|32456.24|32456.24|32456.24|32456.24|32456.24|32456.24|0
1646382180000|2022-03-04 08:23:00|32454.46|32454.46|32450.16|32450.16|32454.46|32454.46|32450.16|32450.16|0
1646382190000|2022-03-04 08:23:10|32458.77|32458.77|32458.77|32458.77|32463.08|32463.08|32458.77|32458.77|0
1646382200000|2022-03-04 08:23:20|32450.16|32450.16|32439.02|32439.02|32450.16|32450.16|32428.63|32428.63|0
1646382210000|2022-03-04 08:23:30|32447.63|32447.63|32423.29|32423.29|32447.63|32447.63|32423.29|32423.29|0
1646382220000|2022-03-04 08:23:40|32427.6|32427.6|32431.15|32431.15|32431.15|32431.15|32427.6|32427.6|0
1646382230000|2022-03-04 08:23:50|32422.54|32422.54|32422.54|32422.54|32422.54|32422.54|32422.54|32422.54|0
1646382240000|2022-03-04 08:24:00|32452.69|32452.69|32459.8|32459.8|32459.8|32459.8|32452.69|32452.69|0
1646382260000|2022-03-04 08:24:20|32463.35|32463.35|32497.8|32497.8|32502.11|32502.11|32463.35|32463.35|0
1646382270000|2022-03-04 08:24:30|32502.11|32502.11|32523.64|32523.64|32523.64|32523.64|32502.11|32502.11|0
1646382280000|2022-03-04 08:24:40|32519.33|32519.33|32519.33|32519.33|32519.33|32519.33|32519.33|32519.33|0
1646382290000|2022-03-04 08:24:50|32528.22|32528.22|32523.91|32523.91|32528.22|32528.22|32523.91|32523.91|0
1646382300000|2022-03-04 08:25:00|32515.3|32515.3|32564.72|32564.72|32564.72|32564.72|32515.3|32515.3|0
1646382310000|2022-03-04 08:25:10|32555.08|32555.08|32546.47|32546.47|32555.08|32555.08|32546.47|32546.47|0
1646382320000|2022-03-04 08:25:20|32524.94|32524.94|32542.16|32542.16|32542.16|32542.16|32524.94|32524.94|0
1646382330000|2022-03-04 08:25:30|32550.78|32550.78|32553.31|32553.31|32553.31|32553.31|32549|32549|0
1646382340000|2022-03-04 08:25:40|32544.69|32544.69|32549|32549|32549|32549|32544.69|32544.69|0
1646382350000|2022-03-04 08:25:50|32553.31|32553.31|32553.31|32553.31|32553.31|32553.31|32553.31|32553.31|0
1646382360000|2022-03-04 08:26:00|32549|32549|32549|32549|32549|32549|32549|32549|0
1646382370000|2022-03-04 08:26:10|32544.69|32544.69|32540.39|32540.39|32544.69|32544.69|32540.39|32540.39|0
1646382380000|2022-03-04 08:26:20|32536.08|32536.08|32518.86|32518.86|32536.08|32536.08|32518.86|32518.86|0
1646382400000|2022-03-04 08:26:40|32531.77|32531.77|32516.33|32516.33|32531.77|32531.77|32514.55|32514.55|0
1646382410000|2022-03-04 08:26:50|32520.63|32520.63|32522.41|32522.41|32522.41|32522.41|32520.63|32520.63|0
1646382420000|2022-03-04 08:27:00|32520.63|32520.63|32518.86|32518.86|32520.63|32520.63|32514.55|32514.55|0
1646382430000|2022-03-04 08:27:10|32523.16|32523.16|32510.24|32510.24|32523.16|32523.16|32510.24|32510.24|0
1646382440000|2022-03-04 08:27:20|32513.8|32513.8|32513.8|32513.8|32513.8|32513.8|32513.8|32513.8|0
1646382450000|2022-03-04 08:27:30|32522.41|32522.41|32513.8|32513.8|32522.41|32522.41|32509.49|32509.49|0
1646382460000|2022-03-04 08:27:40|32518.1|32518.1|32518.1|32518.1|32518.1|32518.1|32518.1|32518.1|0
1646382470000|2022-03-04 08:27:50|32513.8|32513.8|32522.41|32522.41|32522.41|32522.41|32513.8|32513.8|0
1646382480000|2022-03-04 08:28:00|32531.02|32531.02|32531.02|32531.02|32531.02|32531.02|32531.02|32531.02|0
1646382500000|2022-03-04 08:28:20|32526.72|32526.72|32559.39|32559.39|32559.39|32559.39|32524.94|32524.94|0
1646382510000|2022-03-04 08:28:30|32568.28|32568.28|32559.66|32559.66|32576.89|32576.89|32542.44|32542.44|0
1646382520000|2022-03-04 08:28:40|32555.36|32555.36|32570.81|32570.81|32570.81|32570.81|32553.58|32553.58|0
1646382530000|2022-03-04 08:28:50|32572.58|32572.58|32555.36|32555.36|32572.58|32572.58|32555.36|32555.36|0
1646382550000|2022-03-04 08:29:10|32576.89|32576.89|32578.67|32578.67|32578.67|32578.67|32576.89|32576.89|0
1646382570000|2022-03-04 08:29:30|32582.97|32582.97|32579.42|32579.42|32582.97|32582.97|32579.42|32579.42|0
1646382580000|2022-03-04 08:29:40|32566.5|32566.5|32566.5|32566.5|32566.5|32566.5|32566.5|32566.5|0
1646382600000|2022-03-04 08:30:00|32579.42|32579.42|32556.11|32556.11|32579.42|32579.42|32556.11|32556.11|0
1646382610000|2022-03-04 08:30:10|32547.5|32547.5|32541.41|32541.41|32547.5|32547.5|32537.11|32537.11|0
1646382620000|2022-03-04 08:30:20|32537.86|32537.86|32537.86|32537.86|32537.86|32537.86|32537.86|32537.86|0
1646382630000|2022-03-04 08:30:30|32533.55|32533.55|32536.08|32536.08|32536.08|32536.08|32531.77|32531.77|0
1646382640000|2022-03-04 08:30:40|32531.77|32531.77|32523.16|32523.16|32531.77|32531.77|32523.16|32523.16|0
1646382650000|2022-03-04 08:30:50|32527.47|32527.47|32532.53|32532.53|32536.83|32536.83|32523.91|32523.91|0
1646382660000|2022-03-04 08:31:00|32519.61|32519.61|32519.61|32519.61|32519.61|32519.61|32519.61|32519.61|0
1646382670000|2022-03-04 08:31:10|32523.91|32523.91|32523.91|32523.91|32523.91|32523.91|32523.91|32523.91|0
1646382690000|2022-03-04 08:31:30|32528.22|32528.22|32528.22|32528.22|32528.22|32528.22|32528.22|32528.22|0
1646382710000|2022-03-04 08:31:50|32523.91|32523.91|32519.61|32519.61|32523.91|32523.91|32519.61|32519.61|0
1646382720000|2022-03-04 08:32:00|32523.91|32523.91|32523.91|32523.91|32523.91|32523.91|32523.91|32523.91|0
1646382730000|2022-03-04 08:32:10|32518.58|32518.58|32509.97|32509.97|32527.19|32527.19|32509.97|32509.97|0
1646382740000|2022-03-04 08:32:20|32506.41|32506.41|32497.8|32497.8|32506.41|32506.41|32497.8|32497.8|0
1646382750000|2022-03-04 08:32:30|32515.03|32515.03|32523.64|32523.64|32523.64|32523.64|32515.03|32515.03|0
1646382770000|2022-03-04 08:32:50|32520.09|32520.09|32489.94|32489.94|32520.09|32520.09|32489.94|32489.94|0
1646382790000|2022-03-04 08:33:10|32493.5|32493.5|32508.94|32508.94|32515.03|32515.03|32493.5|32493.5|0
1646382800000|2022-03-04 08:33:20|32500.33|32500.33|32508.94|32508.94|32508.94|32508.94|32500.33|32500.33|0
1646382810000|2022-03-04 08:33:30|32513.25|32513.25|32529.72|32529.72|32529.72|32529.72|32513.25|32513.25|0
1646382820000|2022-03-04 08:33:40|32534.03|32534.03|32538.34|32538.34|32538.34|32538.34|32534.03|32534.03|0
1646382830000|2022-03-04 08:33:50|32534.03|32534.03|32535.81|32535.81|32535.81|32535.81|32534.03|32534.03|0
1646382840000|2022-03-04 08:34:00|32522.89|32522.89|32522.89|32522.89|32522.89|32522.89|32518.58|32518.58|0
1646382850000|2022-03-04 08:34:10|32518.58|32518.58|32518.58|32518.58|32518.58|32518.58|32518.58|32518.58|0
1646382900000|2022-03-04 08:35:00|32531.5|32531.5|32535.81|32535.81|32535.81|32535.81|32531.5|32531.5|0
1646382910000|2022-03-04 08:35:10|32539.36|32539.36|32539.36|32539.36|32539.36|32539.36|32539.36|32539.36|0
1646382920000|2022-03-04 08:35:20|32541.14|32541.14|32554.06|32554.06|32554.06|32554.06|32541.14|32541.14|0
1646382930000|2022-03-04 08:35:30|32549.75|32549.75|32549.75|32549.75|32549.75|32549.75|32549.75|32549.75|0
1646382940000|2022-03-04 08:35:40|32571.28|32571.28|32566.98|32566.98|32571.28|32571.28|32566.98|32566.98|0
1646382950000|2022-03-04 08:35:50|32549.75|32549.75|32549.75|32549.75|32549.75|32549.75|32549.75|32549.75|0
1646382960000|2022-03-04 08:36:00|32551.53|32551.53|32551.53|32551.53|32551.53|32551.53|32551.53|32551.53|0
1646382970000|2022-03-04 08:36:10|32564.45|32564.45|32564.45|32564.45|32564.45|32564.45|32564.45|32564.45|0
1646382980000|2022-03-04 08:36:20|32566.23|32566.23|32575.86|32575.86|32575.86|32575.86|32566.23|32566.23|0
1646383020000|2022-03-04 08:37:00|32584.48|32584.48|32584.48|32584.48|32584.48|32584.48|32584.48|32584.48|0
1646383030000|2022-03-04 08:37:10|32601.7|32601.7|32586.25|32586.25|32601.7|32601.7|32584.48|32584.48|0
1646383040000|2022-03-04 08:37:20|32569.03|32569.03|32569.03|32569.03|32569.03|32569.03|32569.03|32569.03|0
1646383050000|2022-03-04 08:37:30|32573.34|32573.34|32573.34|32573.34|32573.34|32573.34|32573.34|32573.34|0
1646383060000|2022-03-04 08:37:40|32571.56|32571.56|32571.56|32571.56|32571.56|32571.56|32571.56|32571.56|0
1646383070000|2022-03-04 08:37:50|32575.86|32575.86|32571.56|32571.56|32575.86|32575.86|32571.56|32571.56|0
1646383080000|2022-03-04 08:38:00|32584.48|32584.48|32580.17|32580.17|32588.78|32588.78|32580.17|32580.17|0
1646383090000|2022-03-04 08:38:10|32575.86|32575.86|32575.86|32575.86|32575.86|32575.86|32575.86|32575.86|0
1646383100000|2022-03-04 08:38:20|32571.56|32571.56|32571.56|32571.56|32575.86|32575.86|32571.56|32571.56|0
1646383110000|2022-03-04 08:38:30|32562.94|32562.94|32558.64|32558.64|32567.25|32567.25|32550.03|32550.03|0
1646383120000|2022-03-04 08:38:40|32552.55|32552.55|32519.61|32519.61|32552.55|32552.55|32519.61|32519.61|0
1646383130000|2022-03-04 08:38:50|32528.22|32528.22|32528.97|32528.97|32532.53|32532.53|32528.22|32528.22|0
1646383140000|2022-03-04 08:39:00|32533.28|32533.28|32537.59|32537.59|32537.59|32537.59|32533.28|32533.28|0
1646383150000|2022-03-04 08:39:10|32535.81|32535.81|32535.81|32535.81|32535.81|32535.81|32535.81|32535.81|0
1646383160000|2022-03-04 08:39:20|32531.5|32531.5|32531.5|32531.5|32531.5|32531.5|32531.5|32531.5|0
1646383170000|2022-03-04 08:39:30|32522.89|32522.89|32522.89|32522.89|32522.89|32522.89|32522.89|32522.89|0
1646383180000|2022-03-04 08:39:40|32531.5|32531.5|32535.81|32535.81|32535.81|32535.81|32531.5|32531.5|0
1646383190000|2022-03-04 08:39:50|32537.59|32537.59|32537.59|32537.59|32537.59|32537.59|32537.59|32537.59|0
1646383200000|2022-03-04 08:40:00|32533.28|32533.28|32533.28|32533.28|32533.28|32533.28|32533.28|32533.28|0
1646383210000|2022-03-04 08:40:10|32528.97|32528.97|32528.97|32528.97|32528.97|32528.97|32528.97|32528.97|0
1646383240000|2022-03-04 08:40:40|32511.75|32511.75|32497.05|32497.05|32511.75|32511.75|32497.05|32497.05|0
1646383270000|2022-03-04 08:41:10|32501.36|32501.36|32497.05|32497.05|32501.36|32501.36|32497.05|32497.05|0
1646383280000|2022-03-04 08:41:20|32492.74|32492.74|32490.97|32490.97|32492.74|32492.74|32490.97|32490.97|0
1646383300000|2022-03-04 08:41:40|32469.43|32469.43|32471.21|32471.21|32471.21|32471.21|32469.43|32469.43|0
1646383320000|2022-03-04 08:42:00|32475.52|32475.52|32475.52|32475.52|32475.52|32475.52|32475.52|32475.52|0
1646383330000|2022-03-04 08:42:10|32473.74|32473.74|32473.74|32473.74|32473.74|32473.74|32473.74|32473.74|0
1646383350000|2022-03-04 08:42:30|32452.21|32452.21|32452.21|32452.21|32452.21|32452.21|32452.21|32452.21|0
1646383360000|2022-03-04 08:42:40|32460.82|32460.82|32460.82|32460.82|32460.82|32460.82|32460.82|32460.82|0
1646383370000|2022-03-04 08:42:50|32478.05|32478.05|32478.05|32478.05|32478.05|32478.05|32478.05|32478.05|0
1646383380000|2022-03-04 08:43:00|32473.74|32473.74|32478.05|32478.05|32478.05|32478.05|32473.74|32473.74|0
1646383390000|2022-03-04 08:43:10|32469.43|32469.43|32452.21|32452.21|32469.43|32469.43|32452.21|32452.21|0
1646383400000|2022-03-04 08:43:20|32447.9|32447.9|32452.21|32452.21|32456.51|32456.51|32447.9|32447.9|0
1646383420000|2022-03-04 08:43:40|32450.43|32450.43|32441.82|32441.82|32450.43|32450.43|32441.82|32441.82|0
1646383430000|2022-03-04 08:43:50|32446.12|32446.12|32450.43|32450.43|32450.43|32450.43|32446.12|32446.12|0
1646383440000|2022-03-04 08:44:00|32446.12|32446.12|32446.12|32446.12|32446.12|32446.12|32446.12|32446.12|0
1646383450000|2022-03-04 08:44:10|32450.43|32450.43|32445.37|32445.37|32450.43|32450.43|32441.82|32441.82|0
1646383460000|2022-03-04 08:44:20|32453.98|32453.98|32453.98|32453.98|32453.98|32453.98|32453.98|32453.98|0
1646383470000|2022-03-04 08:44:30|32455.76|32455.76|32464.37|32464.37|32464.37|32464.37|32455.76|32455.76|0
1646383480000|2022-03-04 08:44:40|32466.15|32466.15|32466.15|32466.15|32466.15|32466.15|32466.15|32466.15|0
1646383490000|2022-03-04 08:44:50|32457.54|32457.54|32459.32|32459.32|32459.32|32459.32|32457.54|32457.54|0
1646383500000|2022-03-04 08:45:00|32457.54|32457.54|32461.85|32461.85|32461.85|32461.85|32457.54|32457.54|0
1646383510000|2022-03-04 08:45:10|32456.51|32456.51|32456.51|32456.51|32456.51|32456.51|32456.51|32456.51|0
1646383520000|2022-03-04 08:45:20|32486.66|32486.66|32490.21|32490.21|32491.99|32491.99|32486.66|32486.66|0
1646383530000|2022-03-04 08:45:30|32503.13|32503.13|32503.13|32503.13|32503.13|32503.13|32503.13|32503.13|0
1646383550000|2022-03-04 08:45:50|32533.28|32533.28|32533.28|32533.28|32533.28|32533.28|32533.28|32533.28|0
1646383560000|2022-03-04 08:46:00|32528.97|32528.97|32528.97|32528.97|32528.97|32528.97|32528.97|32528.97|0
1646383580000|2022-03-04 08:46:20|32520.36|32520.36|32522.14|32522.14|32522.14|32522.14|32520.36|32520.36|0
1646383590000|2022-03-04 08:46:30|32504.91|32504.91|32500.6|32500.6|32504.91|32504.91|32500.6|32500.6|0
1646383600000|2022-03-04 08:46:40|32498.83|32498.83|32498.83|32498.83|32498.83|32498.83|32498.83|32498.83|0
1646383610000|2022-03-04 08:46:50|32494.52|32494.52|32492.74|32492.74|32494.52|32494.52|32492.74|32492.74|0
1646383630000|2022-03-04 08:47:10|32497.05|32497.05|32501.36|32501.36|32501.36|32501.36|32497.05|32497.05|0
1646383640000|2022-03-04 08:47:20|32514.28|32514.28|32538.61|32538.61|32538.61|32538.61|32514.28|32514.28|0
1646383650000|2022-03-04 08:47:30|32534.3|32534.3|32542.92|32542.92|32542.92|32542.92|32534.3|32534.3|0
1646383660000|2022-03-04 08:47:40|32564.45|32564.45|32564.45|32564.45|32564.45|32564.45|32564.45|32564.45|0
1646383680000|2022-03-04 08:48:00|32585.98|32585.98|32585.98|32585.98|32585.98|32585.98|32585.98|32585.98|0
1646383690000|2022-03-04 08:48:10|32594.59|32594.59|32603.48|32603.48|32603.48|32603.48|32594.59|32594.59|0
1646383700000|2022-03-04 08:48:20|32594.87|32594.87|32603.48|32603.48|32603.48|32603.48|32594.87|32594.87|0
1646383710000|2022-03-04 08:48:30|32605.26|32605.26|32605.26|32605.26|32605.26|32605.26|32605.26|32605.26|0
1646383720000|2022-03-04 08:48:40|32600.95|32600.95|32600.95|32600.95|32600.95|32600.95|32600.95|32600.95|0
1646383730000|2022-03-04 08:48:50|32596.64|32596.64|32596.64|32596.64|32596.64|32596.64|32596.64|32596.64|0
1646383800000|2022-03-04 08:50:00|32591.31|32591.31|32591.31|32591.31|32591.31|32591.31|32591.31|32591.31|0
1646383810000|2022-03-04 08:50:10|32556.86|32556.86|32556.86|32556.86|32556.86|32556.86|32556.86|32556.86|0
1646383840000|2022-03-04 08:50:40|32543.94|32543.94|32543.94|32543.94|32543.94|32543.94|32543.94|32543.94|0
1646383850000|2022-03-04 08:50:50|32539.64|32539.64|32513.52|32513.52|32539.64|32539.64|32513.52|32513.52|0
1646383860000|2022-03-04 08:51:00|32496.3|32496.3|32501.36|32501.36|32501.36|32501.36|32492.74|32492.74|0
1646383870000|2022-03-04 08:51:10|32492.74|32492.74|32492.74|32492.74|32492.74|32492.74|32492.74|32492.74|0
1646383880000|2022-03-04 08:51:20|32501.36|32501.36|32501.36|32501.36|32501.36|32501.36|32501.36|32501.36|0
1646383900000|2022-03-04 08:51:40|32505.66|32505.66|32505.66|32505.66|32505.66|32505.66|32505.66|32505.66|0
1646383930000|2022-03-04 08:52:10|32497.05|32497.05|32497.05|32497.05|32497.05|32497.05|32497.05|32497.05|0
1646383950000|2022-03-04 08:52:30|32484.13|32484.13|32484.13|32484.13|32484.13|32484.13|32484.13|32484.13|0
1646383960000|2022-03-04 08:52:40|32497.05|32497.05|32484.13|32484.13|32497.05|32497.05|32484.13|32484.13|0
1646383970000|2022-03-04 08:52:50|32479.82|32479.82|32479.82|32479.82|32479.82|32479.82|32479.82|32479.82|0
1646383980000|2022-03-04 08:53:00|32484.13|32484.13|32488.44|32488.44|32488.44|32488.44|32484.13|32484.13|0
1646383990000|2022-03-04 08:53:10|32490.21|32490.21|32490.21|32490.21|32490.21|32490.21|32490.21|32490.21|0
1646384010000|2022-03-04 08:53:30|32486.66|32486.66|32486.66|32486.66|32486.66|32486.66|32486.66|32486.66|0
1646384020000|2022-03-04 08:53:40|32495.27|32495.27|32495.27|32495.27|32495.27|32495.27|32495.27|32495.27|0
1646384030000|2022-03-04 08:53:50|32514.28|32514.28|32511.75|32511.75|32516.05|32516.05|32511.75|32511.75|0
1646384040000|2022-03-04 08:54:00|32507.44|32507.44|32513.52|32513.52|32513.52|32513.52|32507.44|32507.44|0
1646384060000|2022-03-04 08:54:20|32509.22|32509.22|32504.91|32504.91|32509.22|32509.22|32504.91|32504.91|0
1646384080000|2022-03-04 08:54:40|32501.36|32501.36|32503.13|32503.13|32503.13|32503.13|32501.36|32501.36|0
1646384090000|2022-03-04 08:54:50|32511.75|32511.75|32528.97|32528.97|32528.97|32528.97|32511.75|32511.75|0
1646384100000|2022-03-04 08:55:00|32537.59|32537.59|32537.59|32537.59|32537.59|32537.59|32537.59|32537.59|0
1646384120000|2022-03-04 08:55:20|32528.97|32528.97|32518.58|32518.58|32528.97|32528.97|32518.58|32518.58|0
1646384130000|2022-03-04 08:55:30|32497.05|32497.05|32489.19|32489.19|32497.05|32497.05|32480.58|32480.58|0
1646384150000|2022-03-04 08:55:50|32490.97|32490.97|32490.97|32490.97|32490.97|32490.97|32490.97|32490.97|0
1646384170000|2022-03-04 08:56:10|32486.66|32486.66|32465.13|32465.13|32490.97|32490.97|32465.13|32465.13|0
1646384180000|2022-03-04 08:56:20|32439.29|32439.29|32469.43|32469.43|32469.43|32469.43|32439.29|32439.29|0
1646384200000|2022-03-04 08:56:40|32478.05|32478.05|32478.05|32478.05|32478.05|32478.05|32478.05|32478.05|0
1646384210000|2022-03-04 08:56:50|32482.35|32482.35|32490.97|32490.97|32490.97|32490.97|32482.35|32482.35|0
1646384220000|2022-03-04 08:57:00|32486.66|32486.66|32483.11|32483.11|32486.66|32486.66|32483.11|32483.11|0
1646384230000|2022-03-04 08:57:10|32470.19|32470.19|32468.41|32468.41|32470.19|32470.19|32468.41|32468.41|0
1646384240000|2022-03-04 08:57:20|32466.63|32466.63|32466.63|32466.63|32466.63|32466.63|32466.63|32466.63|0
1646384250000|2022-03-04 08:57:30|32462.32|32462.32|32462.32|32462.32|32462.32|32462.32|32462.32|32462.32|0
1646384260000|2022-03-04 08:57:40|32466.63|32466.63|32460.55|32460.55|32466.63|32466.63|32460.55|32460.55|0
1646384270000|2022-03-04 08:57:50|32458.77|32458.77|32458.77|32458.77|32458.77|32458.77|32458.77|32458.77|0
1646384300000|2022-03-04 08:58:20|32463.08|32463.08|32467.38|32467.38|32467.38|32467.38|32463.08|32463.08|0
1646384340000|2022-03-04 08:59:00|32476|32476|32472.44|32472.44|32476|32476|32470.66|32470.66|0
1646384350000|2022-03-04 08:59:10|32468.14|32468.14|32485.36|32485.36|32485.36|32485.36|32468.14|32468.14|0
1646384360000|2022-03-04 08:59:20|32502.59|32502.59|32511.2|32511.2|32511.2|32511.2|32498.28|32498.28|0
1646384370000|2022-03-04 08:59:30|32515.51|32515.51|32515.51|32515.51|32515.51|32515.51|32515.51|32515.51|0
1646384380000|2022-03-04 08:59:40|32511.2|32511.2|32511.2|32511.2|32511.2|32511.2|32511.2|32511.2|0
1646384390000|2022-03-04 08:59:50|32515.51|32515.51|32524.12|32524.12|32524.12|32524.12|32515.51|32515.51|0
1646384400000|2022-03-04 09:00:00|32528.43|32528.43|32524.12|32524.12|32528.43|32528.43|32524.12|32524.12|0
1646384410000|2022-03-04 09:00:10|32515.51|32515.51|32502.59|32502.59|32515.51|32515.51|32498.28|32498.28|0
1646384420000|2022-03-04 09:00:20|32498.28|32498.28|32485.36|32485.36|32502.59|32502.59|32485.36|32485.36|0
1646384430000|2022-03-04 09:00:30|32476.75|32476.75|32474.97|32474.97|32476.75|32476.75|32474.97|32474.97|0
1646384440000|2022-03-04 09:00:40|32470.66|32470.66|32466.36|32466.36|32470.66|32470.66|32466.36|32466.36|0
1646384450000|2022-03-04 09:00:50|32462.05|32462.05|32466.36|32466.36|32466.36|32466.36|32462.05|32462.05|0
1646384460000|2022-03-04 09:01:00|32474.97|32474.97|32478.53|32478.53|32478.53|32478.53|32474.97|32474.97|0
1646384470000|2022-03-04 09:01:10|32483.86|32483.86|32488.92|32488.92|32492.47|32492.47|32483.86|32483.86|0
1646384480000|2022-03-04 09:01:20|32501.84|32501.84|32495|32495|32503.61|32503.61|32495|32495|0
1646384490000|2022-03-04 09:01:30|32493.22|32493.22|32495|32495|32495|32495|32493.22|32493.22|0
1646384510000|2022-03-04 09:01:50|32493.22|32493.22|32493.22|32493.22|32493.22|32493.22|32493.22|32493.22|0
1646384530000|2022-03-04 09:02:10|32488.92|32488.92|32484.61|32484.61|32488.92|32488.92|32484.61|32484.61|0
1646384560000|2022-03-04 09:02:40|32493.22|32493.22|32493.22|32493.22|32493.22|32493.22|32493.22|32493.22|0
1646384570000|2022-03-04 09:02:50|32497.53|32497.53|32497.53|32497.53|32497.53|32497.53|32497.53|32497.53|0
1646384580000|2022-03-04 09:03:00|32501.08|32501.08|32501.08|32501.08|32501.08|32501.08|32501.08|32501.08|0
1646384590000|2022-03-04 09:03:10|32495.75|32495.75|32495.75|32495.75|32495.75|32495.75|32495.75|32495.75|0
1646384600000|2022-03-04 09:03:20|32491.44|32491.44|32487.14|32487.14|32491.44|32491.44|32487.14|32487.14|0
1646384610000|2022-03-04 09:03:30|32485.36|32485.36|32481.05|32481.05|32485.36|32485.36|32481.05|32481.05|0
1646384620000|2022-03-04 09:03:40|32472.44|32472.44|32455.22|32455.22|32472.44|32472.44|32455.22|32455.22|0
1646384630000|2022-03-04 09:03:50|32459.52|32459.52|32442.3|32442.3|32472.44|32472.44|32442.3|32442.3|0
1646384640000|2022-03-04 09:04:00|32437.99|32437.99|32437.99|32437.99|32437.99|32437.99|32437.99|32437.99|0
1646384660000|2022-03-04 09:04:20|32442.3|32442.3|32437.99|32437.99|32442.3|32442.3|32437.99|32437.99|0
1646384670000|2022-03-04 09:04:30|32450.91|32450.91|32433.41|32433.41|32450.91|32450.91|32433.41|32433.41|0
1646384680000|2022-03-04 09:04:40|32428.08|32428.08|32428.08|32428.08|32428.08|32428.08|32428.08|32428.08|0
1646384690000|2022-03-04 09:04:50|32425.55|32425.55|32421.24|32421.24|32425.55|32425.55|32421.24|32421.24|0
1646384710000|2022-03-04 09:05:10|32425.55|32425.55|32421.24|32421.24|32425.55|32425.55|32421.24|32421.24|0
1646384720000|2022-03-04 09:05:20|32429.86|32429.86|32408.32|32408.32|32429.86|32429.86|32408.32|32408.32|0
1646384730000|2022-03-04 09:05:30|32421.24|32421.24|32407.3|32407.3|32421.24|32421.24|32402.99|32402.99|0
1646384740000|2022-03-04 09:05:40|32411.61|32411.61|32411.61|32411.61|32411.61|32411.61|32411.61|32411.61|0
1646384750000|2022-03-04 09:05:50|32402.99|32402.99|32402.99|32402.99|32402.99|32402.99|32402.99|32402.99|0
1646384760000|2022-03-04 09:06:00|32390.82|32390.82|32386.52|32386.52|32390.82|32390.82|32382.21|32382.21|0
1646384770000|2022-03-04 09:06:10|32395.13|32395.13|32396.91|32396.91|32396.91|32396.91|32395.13|32395.13|0
1646384780000|2022-03-04 09:06:20|32392.6|32392.6|32392.6|32392.6|32392.6|32392.6|32392.6|32392.6|0
1646384790000|2022-03-04 09:06:30|32396.16|32396.16|32396.16|32396.16|32396.16|32396.16|32396.16|32396.16|0
1646384800000|2022-03-04 09:06:40|32409.08|32409.08|32404.77|32404.77|32413.38|32413.38|32404.77|32404.77|0
1646384810000|2022-03-04 09:06:50|32400.46|32400.46|32400.46|32400.46|32400.46|32400.46|32400.46|32400.46|0
1646384830000|2022-03-04 09:07:10|32398.69|32398.69|32388.3|32388.3|32398.69|32398.69|32383.99|32383.99|0
1646384840000|2022-03-04 09:07:20|32379.68|32379.68|32383.99|32383.99|32383.99|32383.99|32371.07|32371.07|0
1646384850000|2022-03-04 09:07:30|32373.6|32373.6|32373.6|32373.6|32373.6|32373.6|32373.6|32373.6|0
1646384880000|2022-03-04 09:08:00|32364.99|32364.99|32342.43|32342.43|32364.99|32364.99|32342.43|32342.43|0
1646384890000|2022-03-04 09:08:10|32338.12|32338.12|32342.43|32342.43|32342.43|32342.43|32338.12|32338.12|0
1646384910000|2022-03-04 09:08:30|32333.82|32333.82|32329.51|32329.51|32333.82|32333.82|32329.51|32329.51|0
1646384920000|2022-03-04 09:08:40|32325.2|32325.2|32320.9|32320.9|32329.51|32329.51|32320.9|32320.9|0
1646384930000|2022-03-04 09:08:50|32312.28|32312.28|32301.89|32301.89|32312.28|32312.28|32301.89|32301.89|0
1646384940000|2022-03-04 09:09:00|32314.81|32314.81|32306.2|32306.2|32314.81|32314.81|32306.2|32306.2|0
1646384950000|2022-03-04 09:09:10|32304.42|32304.42|32304.42|32304.42|32304.42|32304.42|32304.42|32304.42|0
1646384970000|2022-03-04 09:09:30|32295.81|32295.81|32292.25|32292.25|32308.73|32308.73|32292.25|32292.25|0
1646384980000|2022-03-04 09:09:40|32287.95|32287.95|32296.56|32296.56|32296.56|32296.56|32287.95|32287.95|0
1646384990000|2022-03-04 09:09:50|32287.95|32287.95|32284.39|32284.39|32287.95|32287.95|32284.39|32284.39|0
1646385000000|2022-03-04 09:10:00|32288.7|32288.7|32275.78|32275.78|32288.7|32288.7|32271.47|32271.47|0
1646385010000|2022-03-04 09:10:10|32271.47|32271.47|32258.56|32258.56|32271.47|32271.47|32258.56|32258.56|0
1646385020000|2022-03-04 09:10:20|32275.78|32275.78|32255|32255|32275.78|32275.78|32255|32255|0
1646385030000|2022-03-04 09:10:30|32246.39|32246.39|32246.39|32246.39|32255|32255|32246.39|32246.39|0
1646385040000|2022-03-04 09:10:40|32242.08|32242.08|32242.08|32242.08|32242.08|32242.08|32242.08|32242.08|0
1646385050000|2022-03-04 09:10:50|32243.86|32243.86|32261.08|32261.08|32261.08|32261.08|32243.86|32243.86|0
1646385060000|2022-03-04 09:11:00|32259.31|32259.31|32259.31|32259.31|32259.31|32259.31|32259.31|32259.31|0
1646385070000|2022-03-04 09:11:10|32257.53|32257.53|32240.3|32240.3|32259.31|32259.31|32240.3|32240.3|0
1646385080000|2022-03-04 09:11:20|32234.22|32234.22|32228.14|32228.14|32234.22|32234.22|32225.61|32225.61|0
1646385090000|2022-03-04 09:11:30|32223.83|32223.83|32228.14|32228.14|32228.14|32228.14|32223.83|32223.83|0
1646385100000|2022-03-04 09:11:40|32245.36|32245.36|32245.36|32245.36|32245.36|32245.36|32245.36|32245.36|0
1646385110000|2022-03-04 09:11:50|32241.06|32241.06|32236.75|32236.75|32241.06|32241.06|32236.75|32236.75|0
1646385120000|2022-03-04 09:12:00|32232.44|32232.44|32228.14|32228.14|32241.06|32241.06|32228.14|32228.14|0
1646385140000|2022-03-04 09:12:20|32236.75|32236.75|32241.06|32241.06|32241.06|32241.06|32236.75|32236.75|0
1646385150000|2022-03-04 09:12:30|32232.44|32232.44|32223.83|32223.83|32232.44|32232.44|32223.83|32223.83|0
1646385160000|2022-03-04 09:12:40|32218.5|32218.5|32214.19|32214.19|32218.5|32218.5|32214.19|32214.19|0
1646385170000|2022-03-04 09:12:50|32218.5|32218.5|32208.11|32208.11|32218.5|32218.5|32208.11|32208.11|0
1646385180000|2022-03-04 09:13:00|32203.8|32203.8|32216.72|32216.72|32216.72|32216.72|32199.5|32199.5|0
1646385190000|2022-03-04 09:13:10|32229.64|32229.64|32197.72|32197.72|32229.64|32229.64|32197.72|32197.72|0
1646385200000|2022-03-04 09:13:20|32195.94|32195.94|32172.63|32172.63|32195.94|32195.94|32172.63|32172.63|0
1646385210000|2022-03-04 09:13:30|32168.33|32168.33|32180.49|32180.49|32180.49|32180.49|32168.33|32168.33|0
1646385220000|2022-03-04 09:13:40|32178.72|32178.72|32152.88|32152.88|32178.72|32178.72|32152.88|32152.88|0
1646385230000|2022-03-04 09:13:50|32161.49|32161.49|32155.41|32155.41|32161.49|32161.49|32151.85|32151.85|0
1646385240000|2022-03-04 09:14:00|32146.79|32146.79|32142.49|32142.49|32146.79|32146.79|32142.49|32142.49|0
1646385250000|2022-03-04 09:14:10|32133.6|32133.6|32133.6|32133.6|32133.6|32133.6|32133.6|32133.6|0
1646385260000|2022-03-04 09:14:20|32129.29|32129.29|32129.29|32129.29|32129.29|32129.29|32129.29|32129.29|0
1646385270000|2022-03-04 09:14:30|32133.6|32133.6|32133.6|32133.6|32133.6|32133.6|32133.6|32133.6|0
1646385300000|2022-03-04 09:15:00|32137.91|32137.91|32158.69|32158.69|32158.69|32158.69|32137.91|32137.91|0
1646385320000|2022-03-04 09:15:20|32167.3|32167.3|32167.3|32167.3|32167.3|32167.3|32167.3|32167.3|0
1646385330000|2022-03-04 09:15:30|32162.99|32162.99|32162.99|32162.99|32162.99|32162.99|32162.99|32162.99|0
1646385340000|2022-03-04 09:15:40|32158.69|32158.69|32154.38|32154.38|32158.69|32158.69|32154.38|32154.38|0
1646385350000|2022-03-04 09:15:50|32145.77|32145.77|32147.54|32147.54|32147.54|32147.54|32145.77|32145.77|0
1646385360000|2022-03-04 09:16:00|32151.1|32151.1|32151.1|32151.1|32159.71|32159.71|32151.1|32151.1|0
1646385370000|2022-03-04 09:16:10|32155.41|32155.41|32149.32|32149.32|32164.02|32164.02|32149.32|32149.32|0
1646385380000|2022-03-04 09:16:20|32153.63|32153.63|32157.93|32157.93|32162.24|32162.24|32153.63|32153.63|0
1646385390000|2022-03-04 09:16:30|32153.63|32153.63|32157.93|32157.93|32157.93|32157.93|32153.63|32153.63|0
1646385410000|2022-03-04 09:16:50|32156.16|32156.16|32137.15|32137.15|32156.16|32156.16|32137.15|32137.15|0
1646385420000|2022-03-04 09:17:00|32141.46|32141.46|32135.38|32135.38|32145.77|32145.77|32131.07|32131.07|0
1646385430000|2022-03-04 09:17:10|32143.99|32143.99|32139.68|32139.68|32143.99|32143.99|32139.68|32139.68|0
1646385440000|2022-03-04 09:17:20|32152.6|32152.6|32152.6|32152.6|32152.6|32152.6|32152.6|32152.6|0
1646385460000|2022-03-04 09:17:40|32150.07|32150.07|32141.46|32141.46|32150.07|32150.07|32141.46|32141.46|0
1646385470000|2022-03-04 09:17:50|32139.68|32139.68|32148.3|32148.3|32148.3|32148.3|32139.68|32139.68|0
1646385480000|2022-03-04 09:18:00|32156.91|32156.91|32156.91|32156.91|32156.91|32156.91|32156.91|32156.91|0
1646385520000|2022-03-04 09:18:40|32160.46|32160.46|32164.77|32164.77|32164.77|32164.77|32158.69|32158.69|0
1646385530000|2022-03-04 09:18:50|32160.46|32160.46|32160.46|32160.46|32160.46|32160.46|32160.46|32160.46|0
1646385540000|2022-03-04 09:19:00|32177.69|32177.69|32188.08|32188.08|32188.08|32188.08|32177.69|32177.69|0
1646385550000|2022-03-04 09:19:10|32191.63|32191.63|32189.86|32189.86|32191.63|32191.63|32189.86|32189.86|0
1646385560000|2022-03-04 09:19:20|32194.16|32194.16|32208.11|32208.11|32208.11|32208.11|32194.16|32194.16|0
1646385570000|2022-03-04 09:19:30|32211.66|32211.66|32241.81|32241.81|32241.81|32241.81|32211.66|32211.66|0
1646385580000|2022-03-04 09:19:40|32233.2|32233.2|32205.58|32205.58|32233.2|32233.2|32205.58|32205.58|0
1646385590000|2022-03-04 09:19:50|32227.11|32227.11|32228.89|32228.89|32228.89|32228.89|32227.11|32227.11|0
1646385610000|2022-03-04 09:20:10|32230.67|32230.67|32214.94|32214.94|32230.67|32230.67|32214.19|32214.19|0
1646385620000|2022-03-04 09:20:20|32210.64|32210.64|32184.8|32184.8|32210.64|32210.64|32184.8|32184.8|0
1646385630000|2022-03-04 09:20:30|32180.49|32180.49|32192.66|32192.66|32192.66|32192.66|32171.88|32171.88|0
1646385640000|2022-03-04 09:20:40|32188.35|32188.35|32179.74|32179.74|32188.35|32188.35|32179.74|32179.74|0
1646385650000|2022-03-04 09:20:50|32171.13|32171.13|32171.13|32171.13|32171.13|32171.13|32171.13|32171.13|0
1646385660000|2022-03-04 09:21:00|32160.46|32160.46|32160.46|32160.46|32160.46|32160.46|32160.46|32160.46|0
1646385670000|2022-03-04 09:21:10|32169.08|32169.08|32169.08|32169.08|32169.08|32169.08|32169.08|32169.08|0
1646385680000|2022-03-04 09:21:20|32165.52|32165.52|32165.52|32165.52|32165.52|32165.52|32165.52|32165.52|0
1646385690000|2022-03-04 09:21:30|32169.83|32169.83|32178.44|32178.44|32182.75|32182.75|32169.83|32169.83|0
1646385710000|2022-03-04 09:21:50|32165.52|32165.52|32165.52|32165.52|32165.52|32165.52|32165.52|32165.52|0
1646385740000|2022-03-04 09:22:20|32172.63|32172.63|32170.85|32170.85|32172.63|32172.63|32170.85|32170.85|0
1646385750000|2022-03-04 09:22:30|32191.63|32191.63|32191.63|32191.63|32191.63|32191.63|32183.02|32183.02|0
1646385760000|2022-03-04 09:22:40|32187.33|32187.33|32183.02|32183.02|32187.33|32187.33|32183.02|32183.02|0
1646385780000|2022-03-04 09:23:00|32174.41|32174.41|32174.41|32174.41|32174.41|32174.41|32174.41|32174.41|0
1646385790000|2022-03-04 09:23:10|32170.85|32170.85|32170.85|32170.85|32170.85|32170.85|32170.85|32170.85|0
1646385810000|2022-03-04 09:23:30|32162.24|32162.24|32136.4|32136.4|32162.24|32162.24|32136.4|32136.4|0
1646385830000|2022-03-04 09:23:50|32132.1|32132.1|32132.1|32132.1|32132.1|32132.1|32132.1|32132.1|0
1646385840000|2022-03-04 09:24:00|32140.71|32140.71|32134.63|32134.63|32147.54|32147.54|32134.63|32134.63|0
1646385850000|2022-03-04 09:24:10|32130.32|32130.32|32126.76|32126.76|32130.32|32130.32|32126.76|32126.76|0
1646385860000|2022-03-04 09:24:20|32135.38|32135.38|32151.1|32151.1|32157.93|32157.93|32135.38|32135.38|0
1646385880000|2022-03-04 09:24:40|32154.65|32154.65|32166.82|32166.82|32166.82|32166.82|32154.65|32154.65|0
1646385890000|2022-03-04 09:24:50|32158.21|32158.21|32154.65|32154.65|32158.21|32158.21|32154.65|32154.65|0
1646385910000|2022-03-04 09:25:10|32141.73|32141.73|32141.73|32141.73|32141.73|32141.73|32141.73|32141.73|0
1646385920000|2022-03-04 09:25:20|32128.81|32128.81|32127.04|32127.04|32128.81|32128.81|32122.73|32122.73|0
1646385930000|2022-03-04 09:25:30|32125.26|32125.26|32125.26|32125.26|32125.26|32125.26|32125.26|32125.26|0
1646385940000|2022-03-04 09:25:40|32120.95|32120.95|32125.26|32125.26|32125.26|32125.26|32120.95|32120.95|0
1646385960000|2022-03-04 09:26:00|32129.57|32129.57|32125.26|32125.26|32129.57|32129.57|32116.65|32116.65|0
1646385970000|2022-03-04 09:26:10|32131.34|32131.34|32158.96|32158.96|32158.96|32158.96|32131.34|32131.34|0
1646385980000|2022-03-04 09:26:20|32163.27|32163.27|32164.29|32164.29|32166.07|32166.07|32158.96|32158.96|0
1646385990000|2022-03-04 09:26:30|32162.51|32162.51|32165.04|32165.04|32169.35|32169.35|32156.43|32156.43|0
1646386000000|2022-03-04 09:26:40|32169.35|32169.35|32160.74|32160.74|32173.66|32173.66|32160.74|32160.74|0
1646386010000|2022-03-04 09:26:50|32164.29|32164.29|32164.29|32164.29|32164.29|32164.29|32164.29|32164.29|0
1646386020000|2022-03-04 09:27:00|32194.44|32194.44|32181.52|32181.52|32194.44|32194.44|32177.21|32177.21|0
1646386030000|2022-03-04 09:27:10|32185.82|32185.82|32195.46|32195.46|32204.08|32204.08|32185.82|32185.82|0
1646386040000|2022-03-04 09:27:20|32204.08|32204.08|32224.1|32224.1|32228.41|32228.41|32204.08|32204.08|0
1646386050000|2022-03-04 09:27:30|32219.8|32219.8|32218.02|32218.02|32219.8|32219.8|32218.02|32218.02|0
1646386060000|2022-03-04 09:27:40|32219.8|32219.8|32207.63|32207.63|32219.8|32219.8|32207.63|32207.63|0
1646386070000|2022-03-04 09:27:50|32211.94|32211.94|32216.24|32216.24|32216.24|32216.24|32211.94|32211.94|0
1646386080000|2022-03-04 09:28:00|32207.63|32207.63|32196.49|32196.49|32217.27|32217.27|32196.49|32196.49|0
1646386090000|2022-03-04 09:28:10|32192.18|32192.18|32187.87|32187.87|32192.18|32192.18|32187.87|32187.87|0
1646386100000|2022-03-04 09:28:20|32183.57|32183.57|32167.09|32167.09|32183.57|32183.57|32167.09|32167.09|0
1646386110000|2022-03-04 09:28:30|32162.79|32162.79|32154.17|32154.17|32167.09|32167.09|32154.17|32154.17|0
1646386120000|2022-03-04 09:28:40|32149.87|32149.87|32143.78|32143.78|32149.87|32149.87|32135.17|32135.17|0
1646386130000|2022-03-04 09:28:50|32152.4|32152.4|32130.59|32130.59|32153.15|32153.15|32126.29|32126.29|0
1646386140000|2022-03-04 09:29:00|32145.29|32145.29|32164.29|32164.29|32172.9|32172.9|32145.29|32145.29|0
1646386150000|2022-03-04 09:29:10|32159.99|32159.99|32178.24|32178.24|32178.24|32178.24|32151.37|32151.37|0
1646386160000|2022-03-04 09:29:20|32173.93|32173.93|32192.93|32192.93|32194.71|32194.71|32173.93|32173.93|0
1646386170000|2022-03-04 09:29:30|32184.32|32184.32|32180.01|32180.01|32184.32|32184.32|32180.01|32180.01|0
1646386180000|2022-03-04 09:29:40|32178.24|32178.24|32178.24|32178.24|32178.24|32178.24|32178.24|32178.24|0
1646386190000|2022-03-04 09:29:50|32173.93|32173.93|32186.85|32186.85|32186.85|32186.85|32173.93|32173.93|0
1646386200000|2022-03-04 09:30:00|32173.93|32173.93|32149.6|32149.6|32173.93|32173.93|32149.6|32149.6|0
1646386210000|2022-03-04 09:30:10|32166.82|32166.82|32165.04|32165.04|32179.74|32179.74|32153.9|32153.9|0
1646386220000|2022-03-04 09:30:20|32169.35|32169.35|32160.74|32160.74|32169.35|32169.35|32160.74|32160.74|0
1646386230000|2022-03-04 09:30:30|32165.04|32165.04|32189.38|32189.38|32189.38|32189.38|32165.04|32165.04|0
1646386240000|2022-03-04 09:30:40|32192.93|32192.93|32203.32|32203.32|32205.1|32205.1|32192.93|32192.93|0
1646386250000|2022-03-04 09:30:50|32190.4|32190.4|32215.49|32215.49|32215.49|32215.49|32175.71|32175.71|0
1646386260000|2022-03-04 09:31:00|32211.18|32211.18|32211.18|32211.18|32215.49|32215.49|32202.57|32202.57|0
1646386270000|2022-03-04 09:31:10|32206.88|32206.88|32190.4|32190.4|32206.88|32206.88|32190.4|32190.4|0
1646386280000|2022-03-04 09:31:20|32194.71|32194.71|32202.3|32202.3|32203.32|32203.32|32193.68|32193.68|0
1646386290000|2022-03-04 09:31:30|32197.99|32197.99|32215.22|32215.22|32215.22|32215.22|32197.99|32197.99|0
1646386300000|2022-03-04 09:31:40|32223.83|32223.83|32223.83|32223.83|32223.83|32223.83|32223.83|32223.83|0
1646386310000|2022-03-04 09:31:50|32232.44|32232.44|32232.44|32232.44|32232.44|32232.44|32232.44|32232.44|0
1646386330000|2022-03-04 09:32:10|32219.52|32219.52|32212.69|32212.69|32221.3|32221.3|32212.69|32212.69|0
1646386340000|2022-03-04 09:32:20|32214.47|32214.47|32229.91|32229.91|32229.91|32229.91|32214.47|32214.47|0
1646386350000|2022-03-04 09:32:30|32238.53|32238.53|32262.86|32262.86|32276.53|32276.53|32238.53|32238.53|0
1646386360000|2022-03-04 09:32:40|32266.42|32266.42|32295.81|32295.81|32295.81|32295.81|32266.42|32266.42|0
1646386370000|2022-03-04 09:32:50|32304.42|32304.42|32313.04|32313.04|32313.04|32313.04|32295.81|32295.81|0
1646386380000|2022-03-04 09:33:00|32304.42|32304.42|32322.67|32322.67|32322.67|32322.67|32304.42|32304.42|0
1646386390000|2022-03-04 09:33:10|32335.59|32335.59|32344.21|32344.21|32344.21|32344.21|32335.59|32335.59|0
1646386400000|2022-03-04 09:33:20|32339.9|32339.9|32344.21|32344.21|32344.21|32344.21|32339.9|32339.9|0
1646386410000|2022-03-04 09:33:30|32339.9|32339.9|32318.37|32318.37|32339.9|32339.9|32318.37|32318.37|0
1646386420000|2022-03-04 09:33:40|32339.9|32339.9|32325.2|32325.2|32339.9|32339.9|32320.9|32320.9|0
1646386430000|2022-03-04 09:33:50|32333.82|32333.82|32335.59|32335.59|32335.59|32335.59|32332.04|32332.04|0
1646386440000|2022-03-04 09:34:00|32348.51|32348.51|32335.59|32335.59|32348.51|32348.51|32335.59|32335.59|0
1646386450000|2022-03-04 09:34:10|32333.82|32333.82|32329.51|32329.51|32333.82|32333.82|32329.51|32329.51|0
1646386460000|2022-03-04 09:34:20|32325.2|32325.2|32323.43|32323.43|32325.2|32325.2|32323.43|32323.43|0
1646386470000|2022-03-04 09:34:30|32319.12|32319.12|32321.65|32321.65|32336.34|32336.34|32319.12|32319.12|0
1646386480000|2022-03-04 09:34:40|32325.95|32325.95|32330.26|32330.26|32330.26|32330.26|32321.65|32321.65|0
1646386490000|2022-03-04 09:34:50|32325.95|32325.95|32330.26|32330.26|32330.26|32330.26|32325.95|32325.95|0
1646386500000|2022-03-04 09:35:00|32334.57|32334.57|32334.57|32334.57|32334.57|32334.57|32330.26|32330.26|0
1646386510000|2022-03-04 09:35:10|32330.26|32330.26|32330.26|32330.26|32330.26|32330.26|32330.26|32330.26|0
1646386520000|2022-03-04 09:35:20|32343.18|32343.18|32343.18|32343.18|32343.18|32343.18|32343.18|32343.18|0
1646386530000|2022-03-04 09:35:30|32360.41|32360.41|32343.18|32343.18|32360.41|32360.41|32343.18|32343.18|0
1646386540000|2022-03-04 09:35:40|32338.87|32338.87|32338.87|32338.87|32338.87|32338.87|32338.87|32338.87|0
1646386550000|2022-03-04 09:35:50|32343.18|32343.18|32313.79|32313.79|32343.18|32343.18|32313.79|32313.79|0
1646386560000|2022-03-04 09:36:00|32303.4|32303.4|32303.4|32303.4|32303.4|32303.4|32303.4|32303.4|0
1646386590000|2022-03-04 09:36:30|32281.86|32281.86|32294.78|32294.78|32294.78|32294.78|32281.86|32281.86|0
1646386600000|2022-03-04 09:36:40|32299.09|32299.09|32299.09|32299.09|32299.09|32299.09|32299.09|32299.09|0
1646386610000|2022-03-04 09:36:50|32294.78|32294.78|32290.48|32290.48|32294.78|32294.78|32290.48|32290.48|0
1646386620000|2022-03-04 09:37:00|32294.78|32294.78|32292.25|32292.25|32300.87|32300.87|32292.25|32292.25|0
1646386630000|2022-03-04 09:37:10|32290.48|32290.48|32290.48|32290.48|32290.48|32290.48|32290.48|32290.48|0
1646386640000|2022-03-04 09:37:20|32271.47|32271.47|32271.47|32271.47|32271.47|32271.47|32271.47|32271.47|0
1646386650000|2022-03-04 09:37:30|32275.78|32275.78|32271.47|32271.47|32275.78|32275.78|32271.47|32271.47|0
1646386660000|2022-03-04 09:37:40|32267.17|32267.17|32252.47|32252.47|32267.17|32267.17|32252.47|32252.47|0
1646386670000|2022-03-04 09:37:50|32265.39|32265.39|32265.39|32265.39|32265.39|32265.39|32265.39|32265.39|0
1646386690000|2022-03-04 09:38:10|32267.17|32267.17|32275.78|32275.78|32275.78|32275.78|32262.86|32262.86|0
1646386700000|2022-03-04 09:38:20|32271.47|32271.47|32271.47|32271.47|32271.47|32271.47|32271.47|32271.47|0
1646386710000|2022-03-04 09:38:30|32267.17|32267.17|32262.86|32262.86|32267.17|32267.17|32262.86|32262.86|0
1646386720000|2022-03-04 09:38:40|32245.64|32245.64|32258.56|32258.56|32258.56|32258.56|32245.64|32245.64|0
1646386740000|2022-03-04 09:39:00|32253.22|32253.22|32248.92|32248.92|32253.22|32253.22|32248.92|32248.92|0
1646386750000|2022-03-04 09:39:10|32253.22|32253.22|32253.22|32253.22|32253.22|32253.22|32253.22|32253.22|0
1646386760000|2022-03-04 09:39:20|32257.53|32257.53|32269.7|32269.7|32269.7|32269.7|32253.22|32253.22|0
1646386770000|2022-03-04 09:39:30|32278.31|32278.31|32280.09|32280.09|32280.09|32280.09|32278.31|32278.31|0
1646386780000|2022-03-04 09:39:40|32271.47|32271.47|32271.47|32271.47|32271.47|32271.47|32271.47|32271.47|0
1646386790000|2022-03-04 09:39:50|32245.64|32245.64|32238.53|32238.53|32245.64|32245.64|32234.22|32234.22|0
1646386800000|2022-03-04 09:40:00|32234.22|32234.22|32225.61|32225.61|32238.53|32238.53|32225.61|32225.61|0
1646386810000|2022-03-04 09:40:10|32212.69|32212.69|32208.38|32208.38|32212.69|32212.69|32208.38|32208.38|0
1646386820000|2022-03-04 09:40:20|32199.77|32199.77|32170.38|32170.38|32199.77|32199.77|32170.38|32170.38|0
1646386830000|2022-03-04 09:40:30|32161.76|32161.76|32166.07|32166.07|32174.68|32174.68|32161.76|32161.76|0
1646386850000|2022-03-04 09:40:50|32170.38|32170.38|32166.07|32166.07|32170.38|32170.38|32166.07|32166.07|0
1646386860000|2022-03-04 09:41:00|32164.29|32164.29|32172.9|32172.9|32172.9|32172.9|32164.29|32164.29|0
1646386870000|2022-03-04 09:41:10|32177.21|32177.21|32172.9|32172.9|32177.21|32177.21|32172.9|32172.9|0
1646386880000|2022-03-04 09:41:20|32171.13|32171.13|32171.13|32171.13|32171.13|32171.13|32171.13|32171.13|0
1646386890000|2022-03-04 09:41:30|32169.35|32169.35|32155.41|32155.41|32169.35|32169.35|32155.41|32155.41|0
1646386900000|2022-03-04 09:41:40|32159.71|32159.71|32159.71|32159.71|32159.71|32159.71|32159.71|32159.71|0
1646386920000|2022-03-04 09:42:00|32164.02|32164.02|32155.41|32155.41|32164.02|32164.02|32155.41|32155.41|0
1646386930000|2022-03-04 09:42:10|32151.1|32151.1|32155.41|32155.41|32155.41|32155.41|32151.1|32151.1|0
1646386940000|2022-03-04 09:42:20|32151.1|32151.1|32151.1|32151.1|32151.1|32151.1|32151.1|32151.1|0
1646386950000|2022-03-04 09:42:30|32169.35|32169.35|32169.35|32169.35|32169.35|32169.35|32169.35|32169.35|0
1646386960000|2022-03-04 09:42:40|32172.9|32172.9|32172.9|32172.9|32172.9|32172.9|32172.9|32172.9|0
1646386970000|2022-03-04 09:42:50|32185.82|32185.82|32185.82|32185.82|32185.82|32185.82|32185.82|32185.82|0
1646386980000|2022-03-04 09:43:00|32189.38|32189.38|32228.14|32228.14|32228.14|32228.14|32189.38|32189.38|0
1646386990000|2022-03-04 09:43:10|32223.83|32223.83|32223.83|32223.83|32223.83|32223.83|32223.83|32223.83|0
1646387000000|2022-03-04 09:43:20|32215.22|32215.22|32196.21|32196.21|32215.22|32215.22|32194.06|32194.06|0
1646387020000|2022-03-04 09:43:40|32191.91|32191.91|32174.68|32174.68|32191.91|32191.91|32174.68|32174.68|0
1646387030000|2022-03-04 09:43:50|32178.99|32178.99|32178.99|32178.99|32178.99|32178.99|32178.99|32178.99|0
1646387050000|2022-03-04 09:44:10|32180.77|32180.77|32187.6|32187.6|32191.16|32191.16|32180.77|32180.77|0
1646387060000|2022-03-04 09:44:20|32183.29|32183.29|32183.29|32183.29|32183.29|32183.29|32183.29|32183.29|0
1646387070000|2022-03-04 09:44:30|32178.99|32178.99|32178.99|32178.99|32178.99|32178.99|32178.99|32178.99|0
1646387090000|2022-03-04 09:44:50|32176.84|32176.84|32176.84|32176.84|32176.84|32176.84|32176.84|32176.84|0
1646387100000|2022-03-04 09:45:00|32175.06|32175.06|32174.68|32174.68|32175.06|32175.06|32168.6|32168.6|0
1646387110000|2022-03-04 09:45:10|32163.92|32163.92|32151|32151|32163.92|32163.92|32144.54|32144.54|0
1646387120000|2022-03-04 09:45:20|32148.84|32148.84|32148.84|32148.84|32148.84|32148.84|32148.84|32148.84|0
1646387130000|2022-03-04 09:45:30|32157.46|32157.46|32157.46|32157.46|32157.46|32157.46|32157.46|32157.46|0
1646387160000|2022-03-04 09:46:00|32148.84|32148.84|32153.15|32153.15|32153.15|32153.15|32144.54|32144.54|0
1646387180000|2022-03-04 09:46:20|32147.07|32147.07|32147.07|32147.07|32147.07|32147.07|32147.07|32147.07|0
1646387190000|2022-03-04 09:46:30|32144.91|32144.91|32144.91|32144.91|32144.91|32144.91|32144.91|32144.91|0
1646387200000|2022-03-04 09:46:40|32147.07|32147.07|32142.76|32142.76|32147.07|32147.07|32142.76|32142.76|0
1646387210000|2022-03-04 09:46:50|32138.45|32138.45|32138.45|32138.45|32138.45|32138.45|32138.45|32138.45|0
1646387230000|2022-03-04 09:47:10|32140.23|32140.23|32145.94|32145.94|32145.94|32145.94|32140.23|32140.23|0
1646387240000|2022-03-04 09:47:20|32148.09|32148.09|32148.09|32148.09|32148.09|32148.09|32145.94|32145.94|0
1646387250000|2022-03-04 09:47:30|32149.87|32149.87|32154.17|32154.17|32156.33|32156.33|32149.87|32149.87|0
1646387260000|2022-03-04 09:47:40|32149.87|32149.87|32145.56|32145.56|32154.17|32154.17|32145.56|32145.56|0
1646387290000|2022-03-04 09:48:10|32154.17|32154.17|32152.02|32152.02|32154.17|32154.17|32152.02|32152.02|0
1646387300000|2022-03-04 09:48:20|32145.56|32145.56|32145.56|32145.56|32145.56|32145.56|32145.56|32145.56|0
1646387310000|2022-03-04 09:48:30|32142.01|32142.01|32131.62|32131.62|32142.01|32142.01|32131.62|32131.62|0
1646387320000|2022-03-04 09:48:40|32133.39|32133.39|32146.31|32146.31|32146.31|32146.31|32133.39|32133.39|0
1646387330000|2022-03-04 09:48:50|32142.01|32142.01|32142.01|32142.01|32142.01|32142.01|32142.01|32142.01|0
1646387340000|2022-03-04 09:49:00|32137.7|32137.7|32133.39|32133.39|32137.7|32137.7|32133.39|32133.39|0
1646387350000|2022-03-04 09:49:10|32135.17|32135.17|32135.17|32135.17|32135.17|32135.17|32135.17|32135.17|0
1646387360000|2022-03-04 09:49:20|32130.86|32130.86|32130.86|32130.86|32130.86|32130.86|32130.86|32130.86|0
1646387370000|2022-03-04 09:49:30|32135.17|32135.17|32130.86|32130.86|32135.17|32135.17|32130.86|32130.86|0
1646387380000|2022-03-04 09:49:40|32129.09|32129.09|32116.17|32116.17|32129.09|32129.09|32116.17|32116.17|0
1646387390000|2022-03-04 09:49:50|32111.86|32111.86|32078.16|32078.16|32111.86|32111.86|32078.16|32078.16|0
1646387400000|2022-03-04 09:50:00|32073.86|32073.86|32078.16|32078.16|32082.47|32082.47|32073.86|32073.86|0
1646387410000|2022-03-04 09:50:10|32069.55|32069.55|32065.99|32065.99|32069.55|32069.55|32065.99|32065.99|0
1646387420000|2022-03-04 09:50:20|32057.38|32057.38|32057.38|32057.38|32057.38|32057.38|32053.08|32053.08|0
1646387430000|2022-03-04 09:50:30|32053.08|32053.08|32052.05|32052.05|32061.69|32061.69|32052.05|32052.05|0
1646387450000|2022-03-04 09:50:50|32056.36|32056.36|32056.36|32056.36|32056.36|32056.36|32056.36|32056.36|0
1646387460000|2022-03-04 09:51:00|32047.74|32047.74|32047.74|32047.74|32047.74|32047.74|32047.74|32047.74|0
1646387470000|2022-03-04 09:51:10|32064.97|32064.97|32064.97|32064.97|32069.28|32069.28|32064.97|32064.97|0
1646387490000|2022-03-04 09:51:30|32060.66|32060.66|32060.66|32060.66|32060.66|32060.66|32060.66|32060.66|0
1646387500000|2022-03-04 09:51:40|32066.75|32066.75|32066.75|32066.75|32066.75|32066.75|32066.75|32066.75|0
1646387510000|2022-03-04 09:51:50|32071.05|32071.05|32071.05|32071.05|32071.05|32071.05|32071.05|32071.05|0
1646387520000|2022-03-04 09:52:00|32049.52|32049.52|32049.52|32049.52|32049.52|32049.52|32049.52|32049.52|0
1646387530000|2022-03-04 09:52:10|32053.83|32053.83|32072.83|32072.83|32072.83|32072.83|32053.83|32053.83|0
1646387540000|2022-03-04 09:52:20|32077.14|32077.14|32045.97|32045.97|32077.14|32077.14|32045.97|32045.97|0
1646387550000|2022-03-04 09:52:30|32035.58|32035.58|32020.88|32020.88|32035.58|32035.58|32020.88|32020.88|0
1646387570000|2022-03-04 09:52:50|32025.19|32025.19|32025.19|32025.19|32025.19|32025.19|32025.19|32025.19|0
1646387580000|2022-03-04 09:53:00|32029.49|32029.49|32017.33|32017.33|32029.49|32029.49|32017.33|32017.33|0
1646387590000|2022-03-04 09:53:10|32013.02|32013.02|32004.41|32004.41|32013.02|32013.02|32004.41|32004.41|0
1646387620000|2022-03-04 09:53:40|32000.85|32000.85|32000.85|32000.85|32000.85|32000.85|32000.85|32000.85|0
1646387630000|2022-03-04 09:53:50|31999.07|31999.07|31999.07|31999.07|31999.07|31999.07|31999.07|31999.07|0
1646387640000|2022-03-04 09:54:00|31986.15|31986.15|31998.05|31998.05|31998.05|31998.05|31967.9|31967.9|0
1646387650000|2022-03-04 09:54:10|32002.36|32002.36|31985.13|31985.13|32002.36|32002.36|31985.13|31985.13|0
1646387660000|2022-03-04 09:54:20|31980.82|31980.82|31976.52|31976.52|31980.82|31980.82|31976.52|31976.52|0
1646387670000|2022-03-04 09:54:30|31980.82|31980.82|31959.29|31959.29|31985.13|31985.13|31959.29|31959.29|0
1646387680000|2022-03-04 09:54:40|31963.6|31963.6|31948.9|31948.9|31963.6|31963.6|31948.9|31948.9|0
1646387690000|2022-03-04 09:54:50|31944.59|31944.59|31938.51|31938.51|31944.59|31944.59|31938.51|31938.51|0
1646387700000|2022-03-04 09:55:00|31934.2|31934.2|31938.51|31938.51|31942.82|31942.82|31934.2|31934.2|0
1646387710000|2022-03-04 09:55:10|31942.82|31942.82|31944.59|31944.59|31944.59|31944.59|31942.82|31942.82|0
1646387720000|2022-03-04 09:55:20|31966.13|31966.13|31957.51|31957.51|31966.13|31966.13|31957.51|31957.51|0
1646387730000|2022-03-04 09:55:30|31966.13|31966.13|31947.88|31947.88|31979.05|31979.05|31947.88|31947.88|0
1646387740000|2022-03-04 09:55:40|31934.96|31934.96|31943.57|31943.57|31947.88|31947.88|31934.96|31934.96|0
1646387750000|2022-03-04 09:55:50|31941.42|31941.42|31941.79|31941.79|31943.57|31943.57|31941.42|31941.42|0
1646387760000|2022-03-04 09:56:00|31928.87|31928.87|31899.48|31899.48|31928.87|31928.87|31899.48|31899.48|0
1646387770000|2022-03-04 09:56:10|31901.63|31901.63|31908.09|31908.09|31908.09|31908.09|31901.63|31901.63|0
1646387780000|2022-03-04 09:56:20|31906.32|31906.32|31902.01|31902.01|31906.32|31906.32|31897.7|31897.7|0
1646387790000|2022-03-04 09:56:30|31893.4|31893.4|31810.55|31810.55|31893.4|31893.4|31695.3|31695.3|0
1646387800000|2022-03-04 09:56:40|31814.85|31814.85|31814.85|31814.85|31823.47|31823.47|31812.7|31812.7|0
1646387810000|2022-03-04 09:56:50|31817.01|31817.01|31819.16|31819.16|31827.77|31827.77|31817.01|31817.01|0
1646387820000|2022-03-04 09:57:00|31817.38|31817.38|31817.38|31817.38|31817.38|31817.38|31817.38|31817.38|0
1646387830000|2022-03-04 09:57:10|31815.23|31815.23|31822.71|31822.71|31831.33|31831.33|31813.08|31813.08|0
1646387840000|2022-03-04 09:57:20|31801.18|31801.18|31799.41|31799.41|31801.18|31801.18|31799.41|31799.41|0
1646387850000|2022-03-04 09:57:30|31803.71|31803.71|31822.71|31822.71|31822.71|31822.71|31799.41|31799.41|0
1646387860000|2022-03-04 09:57:40|31835.63|31835.63|31822.71|31822.71|31835.63|31835.63|31809.8|31809.8|0
1646387870000|2022-03-04 09:57:50|31831.33|31831.33|31840.97|31840.97|31840.97|31840.97|31827.02|31827.02|0
1646387890000|2022-03-04 09:58:10|31836.66|31836.66|31828.05|31828.05|31836.66|31836.66|31810.82|31810.82|0
1646387900000|2022-03-04 09:58:20|31840.97|31840.97|31828.05|31828.05|31840.97|31840.97|31828.05|31828.05|0
1646387910000|2022-03-04 09:58:30|31836.66|31836.66|31832.35|31832.35|31836.66|31836.66|31832.35|31832.35|0
1646387920000|2022-03-04 09:58:40|31836.66|31836.66|31834.13|31834.13|31842.74|31842.74|31823.74|31823.74|0
1646387930000|2022-03-04 09:58:50|31842.74|31842.74|31840.97|31840.97|31847.05|31847.05|31840.97|31840.97|0
1646387940000|2022-03-04 09:59:00|31836.66|31836.66|31836.66|31836.66|31836.66|31836.66|31836.66|31836.66|0
1646387950000|2022-03-04 09:59:10|31832.35|31832.35|31834.51|31834.51|31834.51|31834.51|31832.35|31832.35|0
1646387960000|2022-03-04 09:59:20|31836.66|31836.66|31832.35|31832.35|31836.66|31836.66|31832.35|31832.35|0
1646387970000|2022-03-04 09:59:30|31836.66|31836.66|31834.51|31834.51|31836.66|31836.66|31834.51|31834.51|0
1646387980000|2022-03-04 09:59:40|31832.35|31832.35|31806.51|31806.51|31832.35|31832.35|31806.51|31806.51|0
1646387990000|2022-03-04 09:59:50|31808.29|31808.29|31827.29|31827.29|31833.75|31833.75|31808.29|31808.29|0
1646388000000|2022-03-04 10:00:00|31831.6|31831.6|31789.29|31789.29|31831.6|31831.6|31784.98|31784.98|0
1646388010000|2022-03-04 10:00:10|31791.44|31791.44|31791.44|31791.44|31791.44|31791.44|31791.44|31791.44|0
1646388020000|2022-03-04 10:00:20|31789.29|31789.29|31778.52|31778.52|31789.29|31789.29|31778.52|31778.52|0
1646388030000|2022-03-04 10:00:30|31764.2|31764.2|31764.2|31764.2|31764.2|31764.2|31762.05|31762.05|0
1646388040000|2022-03-04 10:00:40|31744.82|31744.82|31729.75|31729.75|31744.82|31744.82|31727.6|31727.6|0
1646388050000|2022-03-04 10:00:50|31725.44|31725.44|31721.89|31721.89|31725.44|31725.44|31721.89|31721.89|0
1646388060000|2022-03-04 10:01:00|31717.58|31717.58|31701.11|31701.11|31719.74|31719.74|31692.5|31692.5|0
1646388070000|2022-03-04 10:01:10|31696.8|31696.8|31702.89|31702.89|31702.89|31702.89|31696.8|31696.8|0
1646388080000|2022-03-04 10:01:20|31685.66|31685.66|31671.71|31671.71|31685.66|31685.66|31669.19|31669.19|0
1646388090000|2022-03-04 10:01:30|31676.02|31676.02|31703.64|31703.64|31703.64|31703.64|31676.02|31676.02|0
1646388100000|2022-03-04 10:01:40|31695.02|31695.02|31684.63|31684.63|31695.02|31695.02|31684.63|31684.63|0
1646388110000|2022-03-04 10:01:50|31680.33|31680.33|31680.33|31680.33|31680.33|31680.33|31680.33|31680.33|0
1646388120000|2022-03-04 10:02:00|31676.02|31676.02|31684.63|31684.63|31693.25|31693.25|31671.71|31671.71|0
1646388130000|2022-03-04 10:02:10|31680.33|31680.33|31739.87|31739.87|31739.87|31739.87|31680.33|31680.33|0
1646388140000|2022-03-04 10:02:20|31742.02|31742.02|31757.37|31757.37|31778.9|31778.9|31742.02|31742.02|0
1646388150000|2022-03-04 10:02:30|31761.67|31761.67|31770.28|31770.28|31770.28|31770.28|31757.37|31757.37|0
1646388170000|2022-03-04 10:02:50|31765.98|31765.98|31755.59|31755.59|31765.98|31765.98|31753.81|31753.81|0
1646388180000|2022-03-04 10:03:00|31764.2|31764.2|31768.51|31768.51|31768.51|31768.51|31764.2|31764.2|0
1646388190000|2022-03-04 10:03:10|31764.2|31764.2|31768.51|31768.51|31770.66|31770.66|31764.2|31764.2|0
1646388200000|2022-03-04 10:03:20|31772.81|31772.81|31783.85|31783.85|31783.85|31783.85|31768.51|31768.51|0
1646388210000|2022-03-04 10:03:30|31790.31|31790.31|31803.23|31803.23|31803.23|31803.23|31790.31|31790.31|0
1646388220000|2022-03-04 10:03:40|31798.93|31798.93|31786.76|31786.76|31798.93|31798.93|31786.76|31786.76|0
1646388230000|2022-03-04 10:03:50|31795.37|31795.37|31799.68|31799.68|31799.68|31799.68|31786.76|31786.76|0
1646388240000|2022-03-04 10:04:00|31795.37|31795.37|31795.37|31795.37|31795.37|31795.37|31795.37|31795.37|0
1646388250000|2022-03-04 10:04:10|31786.76|31786.76|31786.76|31786.76|31786.76|31786.76|31786.76|31786.76|0
1646388270000|2022-03-04 10:04:30|31793.22|31793.22|31798.55|31798.55|31798.55|31798.55|31793.22|31793.22|0
1646388280000|2022-03-04 10:04:40|31795|31795|31807.54|31807.54|31807.54|31807.54|31795|31795|0
1646388290000|2022-03-04 10:04:50|31805.39|31805.39|31793.87|31793.87|31815.4|31815.4|31787.41|31787.41|0
1646388300000|2022-03-04 10:05:00|31776.64|31776.64|31781.32|31781.32|31781.32|31781.32|31776.64|31776.64|0
1646388310000|2022-03-04 10:05:10|31787.78|31787.78|31787.78|31787.78|31787.78|31787.78|31779.17|31779.17|0
1646388320000|2022-03-04 10:05:20|31779.17|31779.17|31774.86|31774.86|31779.17|31779.17|31764.1|31764.1|0
1646388330000|2022-03-04 10:05:30|31761.94|31761.94|31741.16|31741.16|31761.94|31761.94|31736.86|31736.86|0
1646388340000|2022-03-04 10:05:40|31736.86|31736.86|31729|31729|31736.86|31736.86|31729|31729|0
1646388350000|2022-03-04 10:05:50|31707.46|31707.46|31707.46|31707.46|31707.46|31707.46|31707.46|31707.46|0
1646388360000|2022-03-04 10:06:00|31711.77|31711.77|31705.69|31705.69|31711.77|31711.77|31697.07|31697.07|0
1646388370000|2022-03-04 10:06:10|31699.23|31699.23|31709.99|31709.99|31709.99|31709.99|31699.23|31699.23|0
1646388380000|2022-03-04 10:06:20|31718.61|31718.61|31718.61|31718.61|31718.61|31718.61|31718.61|31718.61|0
1646388390000|2022-03-04 10:06:30|31722.91|31722.91|31727.22|31727.22|31727.22|31727.22|31720.76|31720.76|0
1646388400000|2022-03-04 10:06:40|31729|31729|31737.61|31737.61|31737.61|31737.61|31729|31729|0
1646388410000|2022-03-04 10:06:50|31741.92|31741.92|31733.3|31733.3|31741.92|31741.92|31733.3|31733.3|0
1646388420000|2022-03-04 10:07:00|31737.61|31737.61|31741.92|31741.92|31741.92|31741.92|31737.61|31737.61|0
1646388430000|2022-03-04 10:07:10|31744.07|31744.07|31746.22|31746.22|31746.22|31746.22|31744.07|31744.07|0
1646388440000|2022-03-04 10:07:20|31748.38|31748.38|31746.22|31746.22|31748.38|31748.38|31741.92|31741.92|0
1646388450000|2022-03-04 10:07:30|31731.15|31731.15|31733.3|31733.3|31733.3|31733.3|31731.15|31731.15|0
1646388460000|2022-03-04 10:07:40|31741.92|31741.92|31747.25|31747.25|31747.25|31747.25|31741.92|31741.92|0
1646388470000|2022-03-04 10:07:50|31745.1|31745.1|31745.1|31745.1|31745.1|31745.1|31745.1|31745.1|0
1646388480000|2022-03-04 10:08:00|31747.25|31747.25|31749.03|31749.03|31749.03|31749.03|31747.25|31747.25|0
1646388490000|2022-03-04 10:08:10|31751.18|31751.18|31753.33|31753.33|31753.33|31753.33|31751.18|31751.18|0
1646388500000|2022-03-04 10:08:20|31749.03|31749.03|31753.33|31753.33|31757.64|31757.64|31749.03|31749.03|0
1646388510000|2022-03-04 10:08:30|31761.94|31761.94|31761.94|31761.94|31761.94|31761.94|31761.94|31761.94|0
1646388520000|2022-03-04 10:08:40|31753.33|31753.33|31740.41|31740.41|31753.33|31753.33|31740.41|31740.41|0
1646388540000|2022-03-04 10:09:00|31738.64|31738.64|31718.61|31718.61|31745.47|31745.47|31718.61|31718.61|0
1646388550000|2022-03-04 10:09:10|31716.45|31716.45|31724.69|31724.69|31724.69|31724.69|31716.45|31716.45|0
1646388560000|2022-03-04 10:09:20|31716.08|31716.08|31711.77|31711.77|31716.08|31716.08|31711.77|31711.77|0
1646388570000|2022-03-04 10:09:30|31703.16|31703.16|31676.29|31676.29|31703.16|31703.16|31676.29|31676.29|0
1646388580000|2022-03-04 10:09:40|31693.52|31693.52|31693.52|31693.52|31693.52|31693.52|31693.52|31693.52|0
1646388600000|2022-03-04 10:10:00|31697.07|31697.07|31692.77|31692.77|31697.07|31697.07|31692.77|31692.77|0
1646388620000|2022-03-04 10:10:20|31697.07|31697.07|31697.07|31697.07|31697.07|31697.07|31697.07|31697.07|0
1646388630000|2022-03-04 10:10:30|31688.46|31688.46|31671.99|31671.99|31688.46|31688.46|31671.99|31671.99|0
1646388640000|2022-03-04 10:10:40|31676.29|31676.29|31682.38|31682.38|31682.38|31682.38|31676.29|31676.29|0
1646388650000|2022-03-04 10:10:50|31695.3|31695.3|31695.3|31695.3|31699.6|31699.6|31695.3|31695.3|0
1646388660000|2022-03-04 10:11:00|31697.07|31697.07|31697.07|31697.07|31697.07|31697.07|31697.07|31697.07|0
1646388670000|2022-03-04 10:11:10|31692.77|31692.77|31688.46|31688.46|31692.77|31692.77|31688.46|31688.46|0
1646388690000|2022-03-04 10:11:30|31684.16|31684.16|31671.24|31671.24|31684.16|31684.16|31671.24|31671.24|0
1646388700000|2022-03-04 10:11:40|31669.46|31669.46|31669.46|31669.46|31669.46|31669.46|31669.46|31669.46|0
1646388710000|2022-03-04 10:11:50|31682.38|31682.38|31682.38|31682.38|31690.99|31690.99|31682.38|31682.38|0
1646388720000|2022-03-04 10:12:00|31686.68|31686.68|31683.13|31683.13|31686.68|31686.68|31683.13|31683.13|0
1646388730000|2022-03-04 10:12:10|31696.05|31696.05|31687.44|31687.44|31696.05|31696.05|31687.44|31687.44|0
1646388740000|2022-03-04 10:12:20|31691.74|31691.74|31697.83|31697.83|31697.83|31697.83|31691.74|31691.74|0
1646388750000|2022-03-04 10:12:30|31689.21|31689.21|31680.6|31680.6|31689.21|31689.21|31680.6|31680.6|0
1646388760000|2022-03-04 10:12:40|31689.21|31689.21|31703.91|31703.91|31708.22|31708.22|31689.21|31689.21|0
1646388780000|2022-03-04 10:13:00|31712.52|31712.52|31714.3|31714.3|31714.3|31714.3|31712.52|31712.52|0
1646388790000|2022-03-04 10:13:10|31731.53|31731.53|31727.22|31727.22|31735.83|31735.83|31727.22|31727.22|0
1646388800000|2022-03-04 10:13:20|31718.61|31718.61|31718.61|31718.61|31718.61|31718.61|31718.61|31718.61|0
1646388810000|2022-03-04 10:13:30|31720.76|31720.76|31722.91|31722.91|31725.07|31725.07|31720.76|31720.76|0
1646388820000|2022-03-04 10:13:40|31714.3|31714.3|31709.99|31709.99|31718.61|31718.61|31709.99|31709.99|0
1646388830000|2022-03-04 10:13:50|31701.38|31701.38|31690.99|31690.99|31701.38|31701.38|31690.99|31690.99|0
1646388840000|2022-03-04 10:14:00|31678.07|31678.07|31695.3|31695.3|31695.3|31695.3|31678.07|31678.07|0
1646388860000|2022-03-04 10:14:20|31699.6|31699.6|31705.69|31705.69|31709.99|31709.99|31690.99|31690.99|0
1646388870000|2022-03-04 10:14:30|31697.07|31697.07|31687.44|31687.44|31697.07|31697.07|31687.44|31687.44|0
1646388880000|2022-03-04 10:14:40|31674.52|31674.52|31674.52|31674.52|31678.82|31678.82|31661.6|31661.6|0
1646388900000|2022-03-04 10:15:00|31665.9|31665.9|31670.21|31670.21|31678.82|31678.82|31665.9|31665.9|0
1646388910000|2022-03-04 10:15:10|31665.9|31665.9|31670.21|31670.21|31678.82|31678.82|31665.9|31665.9|0
1646388920000|2022-03-04 10:15:20|31687.44|31687.44|31683.13|31683.13|31691.74|31691.74|31678.82|31678.82|0
1646388930000|2022-03-04 10:15:30|31693.9|31693.9|31691.74|31691.74|31693.9|31693.9|31687.44|31687.44|0
1646388940000|2022-03-04 10:15:40|31713.28|31713.28|31697.45|31697.45|31713.28|31713.28|31691.74|31691.74|0
1646388950000|2022-03-04 10:15:50|31699.6|31699.6|31690.99|31690.99|31703.91|31703.91|31690.99|31690.99|0
1646388960000|2022-03-04 10:16:00|31678.07|31678.07|31682.38|31682.38|31695.3|31695.3|31678.07|31678.07|0
1646388970000|2022-03-04 10:16:10|31699.6|31699.6|31712.52|31712.52|31712.52|31712.52|31695.3|31695.3|0
1646388980000|2022-03-04 10:16:20|31703.91|31703.91|31706.44|31706.44|31710.75|31710.75|31697.83|31697.83|0
1646388990000|2022-03-04 10:16:30|31710.75|31710.75|31727.97|31727.97|31732.28|31732.28|31697.83|31697.83|0
1646389000000|2022-03-04 10:16:40|31731.53|31731.53|31749.03|31749.03|31749.03|31749.03|31731.53|31731.53|0
1646389010000|2022-03-04 10:16:50|31744.72|31744.72|31749.03|31749.03|31749.03|31749.03|31744.72|31744.72|0
1646389020000|2022-03-04 10:17:00|31744.72|31744.72|31727.49|31727.49|31744.72|31744.72|31727.49|31727.49|0
1646389030000|2022-03-04 10:17:10|31723.94|31723.94|31719.63|31719.63|31727.49|31727.49|31719.63|31719.63|0
1646389040000|2022-03-04 10:17:20|31716.08|31716.08|31728.25|31728.25|31732.55|31732.55|31715.33|31715.33|0
1646389050000|2022-03-04 10:17:30|31736.86|31736.86|31724.96|31724.96|31740.41|31740.41|31720.66|31720.66|0
1646389060000|2022-03-04 10:17:40|31720.66|31720.66|31735.35|31735.35|31737.88|31737.88|31716.35|31716.35|0
1646389070000|2022-03-04 10:17:50|31737.13|31737.13|31737.13|31737.13|31741.44|31741.44|31737.13|31737.13|0
1646389080000|2022-03-04 10:18:00|31754.36|31754.36|31744.99|31744.99|31762.22|31762.22|31744.99|31744.99|0
1646389090000|2022-03-04 10:18:10|31753.61|31753.61|31740.69|31740.69|31753.61|31753.61|31740.69|31740.69|0
1646389120000|2022-03-04 10:18:40|31732.07|31732.07|31709.52|31709.52|31732.07|31732.07|31709.52|31709.52|0
1646389130000|2022-03-04 10:18:50|31711.29|31711.29|31738.16|31738.16|31738.16|31738.16|31711.29|31711.29|0
1646389140000|2022-03-04 10:19:00|31716.62|31716.62|31716.62|31716.62|31716.62|31716.62|31716.62|31716.62|0
1646389150000|2022-03-04 10:19:10|31705.96|31705.96|31715.6|31715.6|31715.6|31715.6|31700.9|31700.9|0
1646389160000|2022-03-04 10:19:20|31724.21|31724.21|31713.07|31713.07|31724.21|31724.21|31713.07|31713.07|0
1646389170000|2022-03-04 10:19:30|31695.84|31695.84|31690.51|31690.51|31695.84|31695.84|31690.51|31690.51|0
1646389190000|2022-03-04 10:19:50|31677.59|31677.59|31673.29|31673.29|31679.37|31679.37|31656.06|31656.06|0
1646389200000|2022-03-04 10:20:00|31668.98|31668.98|31664.67|31664.67|31668.98|31668.98|31660.37|31660.37|0
1646389210000|2022-03-04 10:20:10|31661.12|31661.12|31640.34|31640.34|31667.2|31667.2|31640.34|31640.34|0
1646389220000|2022-03-04 10:20:20|31653.26|31653.26|31648.95|31648.95|31661.87|31661.87|31648.95|31648.95|0
1646389230000|2022-03-04 10:20:30|31661.87|31661.87|31657.56|31657.56|31661.87|31661.87|31657.56|31657.56|0
1646389240000|2022-03-04 10:20:40|31661.87|31661.87|31670.48|31670.48|31670.48|31670.48|31657.56|31657.56|0
1646389250000|2022-03-04 10:20:50|31661.87|31661.87|31653.26|31653.26|31661.87|31661.87|31653.26|31653.26|0
1646389260000|2022-03-04 10:21:00|31666.18|31666.18|31665.43|31665.43|31669.73|31669.73|31665.43|31665.43|0
1646389270000|2022-03-04 10:21:10|31669.73|31669.73|31665.43|31665.43|31669.73|31669.73|31665.43|31665.43|0
1646389280000|2022-03-04 10:21:20|31667.2|31667.2|31648.2|31648.2|31667.2|31667.2|31648.2|31648.2|0
1646389290000|2022-03-04 10:21:30|31661.12|31661.12|31661.12|31661.12|31661.12|31661.12|31661.12|31661.12|0
1646389300000|2022-03-04 10:21:40|31674.04|31674.04|31672.26|31672.26|31674.04|31674.04|31672.26|31672.26|0
1646389310000|2022-03-04 10:21:50|31667.95|31667.95|31674.79|31674.79|31676.57|31676.57|31667.95|31667.95|0
1646389320000|2022-03-04 10:22:00|31666.18|31666.18|31692.02|31692.02|31692.02|31692.02|31666.18|31666.18|0
1646389330000|2022-03-04 10:22:10|31700.63|31700.63|31700.63|31700.63|31700.63|31700.63|31700.63|31700.63|0
1646389340000|2022-03-04 10:22:20|31704.94|31704.94|31704.94|31704.94|31704.94|31704.94|31704.94|31704.94|0
1646389350000|2022-03-04 10:22:30|31700.63|31700.63|31698.1|31698.1|31702.41|31702.41|31698.1|31698.1|0
1646389370000|2022-03-04 10:22:50|31706.71|31706.71|31706.71|31706.71|31706.71|31706.71|31706.71|31706.71|0
1646389380000|2022-03-04 10:23:00|31719.63|31719.63|31731.05|31731.05|31731.8|31731.8|31719.63|31719.63|0
1646389390000|2022-03-04 10:23:10|31739.66|31739.66|31702.41|31702.41|31739.66|31739.66|31702.41|31702.41|0
1646389400000|2022-03-04 10:23:20|31698.1|31698.1|31696.32|31696.32|31702.41|31702.41|31692.77|31692.77|0
1646389410000|2022-03-04 10:23:30|31693.79|31693.79|31693.79|31693.79|31693.79|31693.79|31693.79|31693.79|0
1646389420000|2022-03-04 10:23:40|31702.41|31702.41|31711.02|31711.02|31711.02|31711.02|31702.41|31702.41|0
1646389430000|2022-03-04 10:23:50|31706.71|31706.71|31689.49|31689.49|31706.71|31706.71|31689.49|31689.49|0
1646389440000|2022-03-04 10:24:00|31691.26|31691.26|31695.57|31695.57|31699.88|31699.88|31691.26|31691.26|0
1646389450000|2022-03-04 10:24:10|31712.8|31712.8|31693.79|31693.79|31712.8|31712.8|31693.79|31693.79|0
1646389470000|2022-03-04 10:24:30|31702.41|31702.41|31683.4|31683.4|31702.41|31702.41|31681.63|31681.63|0
1646389490000|2022-03-04 10:24:50|31696.32|31696.32|31696.32|31696.32|31696.32|31696.32|31696.32|31696.32|0
1646389500000|2022-03-04 10:25:00|31700.63|31700.63|31717.86|31717.86|31717.86|31717.86|31700.63|31700.63|0
1646389510000|2022-03-04 10:25:10|31713.55|31713.55|31713.55|31713.55|31713.55|31713.55|31713.55|31713.55|0
1646389530000|2022-03-04 10:25:30|31726.47|31726.47|31719.63|31719.63|31743.69|31743.69|31719.63|31719.63|0
1646389540000|2022-03-04 10:25:40|31721.41|31721.41|31731.8|31731.8|31731.8|31731.8|31721.41|31721.41|0
1646389550000|2022-03-04 10:25:50|31723.19|31723.19|31712.8|31712.8|31727.49|31727.49|31711.02|31711.02|0
1646389570000|2022-03-04 10:26:10|31730.02|31730.02|31734.33|31734.33|31734.33|31734.33|31730.02|31730.02|0
1646389580000|2022-03-04 10:26:20|31737.88|31737.88|31733.58|31733.58|31737.88|31737.88|31733.58|31733.58|0
1646389590000|2022-03-04 10:26:30|31737.88|31737.88|31746.5|31746.5|31750.8|31750.8|31737.88|31737.88|0
1646389630000|2022-03-04 10:27:10|31755.11|31755.11|31780.95|31780.95|31780.95|31780.95|31755.11|31755.11|0
1646389640000|2022-03-04 10:27:20|31785.25|31785.25|31789.56|31789.56|31811.09|31811.09|31785.25|31785.25|0
1646389650000|2022-03-04 10:27:30|31785.25|31785.25|31793.87|31793.87|31798.17|31798.17|31785.25|31785.25|0
1646389680000|2022-03-04 10:28:00|31797.42|31797.42|31818.95|31818.95|31823.26|31823.26|31797.42|31797.42|0
1646389690000|2022-03-04 10:28:10|31827.57|31827.57|31827.57|31827.57|31827.57|31827.57|31827.57|31827.57|0
1646389710000|2022-03-04 10:28:30|31832.9|31832.9|31829.34|31829.34|31832.9|31832.9|31820.73|31820.73|0
1646389720000|2022-03-04 10:28:40|31820.73|31820.73|31812.87|31812.87|31820.73|31820.73|31812.87|31812.87|0
1646389730000|2022-03-04 10:28:50|31821.48|31821.48|31825.79|31825.79|31825.79|31825.79|31821.48|31821.48|0
1646389740000|2022-03-04 10:29:00|31830.1|31830.1|31829.34|31829.34|31833.65|31833.65|31829.34|31829.34|0
1646389750000|2022-03-04 10:29:10|31833.65|31833.65|31833.65|31833.65|31833.65|31833.65|31833.65|31833.65|0
1646389760000|2022-03-04 10:29:20|31829.34|31829.34|31829.34|31829.34|31829.34|31829.34|31829.34|31829.34|0
1646389770000|2022-03-04 10:29:30|31833.65|31833.65|31833.65|31833.65|31833.65|31833.65|31833.65|31833.65|0
1646389780000|2022-03-04 10:29:40|31837.96|31837.96|31837.96|31837.96|31837.96|31837.96|31837.96|31837.96|0
1646389790000|2022-03-04 10:29:50|31825.04|31825.04|31829.34|31829.34|31833.65|31833.65|31825.04|31825.04|0
1646389800000|2022-03-04 10:30:00|31825.04|31825.04|31804.26|31804.26|31825.04|31825.04|31804.26|31804.26|0
1646389810000|2022-03-04 10:30:10|31808.56|31808.56|31812.87|31812.87|31812.87|31812.87|31808.56|31808.56|0
1646389820000|2022-03-04 10:30:20|31808.56|31808.56|31804.26|31804.26|31808.56|31808.56|31799.95|31799.95|0
1646389830000|2022-03-04 10:30:30|31799.95|31799.95|31785.25|31785.25|31799.95|31799.95|31785.25|31785.25|0
1646389840000|2022-03-04 10:30:40|31783.48|31783.48|31781.7|31781.7|31783.48|31783.48|31773.09|31773.09|0
1646389850000|2022-03-04 10:30:50|31790.31|31790.31|31792.09|31792.09|31792.09|31792.09|31790.31|31790.31|0
1646389870000|2022-03-04 10:31:10|31787.78|31787.78|31783.48|31783.48|31787.78|31787.78|31783.48|31783.48|0
1646389880000|2022-03-04 10:31:20|31792.09|31792.09|31796.4|31796.4|31796.4|31796.4|31792.09|31792.09|0
1646389890000|2022-03-04 10:31:30|31792.09|31792.09|31793.87|31793.87|31793.87|31793.87|31787.78|31787.78|0
1646389900000|2022-03-04 10:31:40|31789.56|31789.56|31802.48|31802.48|31802.48|31802.48|31789.56|31789.56|0
1646389910000|2022-03-04 10:31:50|31793.87|31793.87|31798.17|31798.17|31798.17|31798.17|31793.87|31793.87|0
1646389920000|2022-03-04 10:32:00|31806.79|31806.79|31806.79|31806.79|31806.79|31806.79|31806.79|31806.79|0
1646389930000|2022-03-04 10:32:10|31798.17|31798.17|31788.54|31788.54|31798.17|31798.17|31788.54|31788.54|0
1646389940000|2022-03-04 10:32:20|31786.76|31786.76|31791.07|31791.07|31791.07|31791.07|31786.76|31786.76|0
1646389960000|2022-03-04 10:32:40|31799.68|31799.68|31795.37|31795.37|31799.68|31799.68|31795.37|31795.37|0
1646389980000|2022-03-04 10:33:00|31791.07|31791.07|31786.76|31786.76|31791.07|31791.07|31786.76|31786.76|0
1646389990000|2022-03-04 10:33:10|31795.37|31795.37|31795.37|31795.37|31795.37|31795.37|31795.37|31795.37|0
1646390000000|2022-03-04 10:33:20|31791.07|31791.07|31798.93|31798.93|31798.93|31798.93|31786.76|31786.76|0
1646390020000|2022-03-04 10:33:40|31807.54|31807.54|31805.01|31805.01|31813.62|31813.62|31805.01|31805.01|0
1646390030000|2022-03-04 10:33:50|31809.32|31809.32|31809.32|31809.32|31809.32|31809.32|31809.32|31809.32|0
1646390060000|2022-03-04 10:34:20|31813.62|31813.62|31813.62|31813.62|31813.62|31813.62|31813.62|31813.62|0
1646390070000|2022-03-04 10:34:30|31809.32|31809.32|31809.32|31809.32|31809.32|31809.32|31809.32|31809.32|0
1646390080000|2022-03-04 10:34:40|31807.54|31807.54|31805.01|31805.01|31811.85|31811.85|31803.23|31803.23|0
1646390090000|2022-03-04 10:34:50|31803.23|31803.23|31801.46|31801.46|31803.23|31803.23|31801.46|31801.46|0
1646390120000|2022-03-04 10:35:20|31805.01|31805.01|31803.23|31803.23|31805.01|31805.01|31803.23|31803.23|0
1646390130000|2022-03-04 10:35:30|31829.07|31829.07|31824.76|31824.76|31829.07|31829.07|31824.76|31824.76|0
1646390140000|2022-03-04 10:35:40|31837.68|31837.68|31846.3|31846.3|31846.3|31846.3|31837.68|31837.68|0
1646390150000|2022-03-04 10:35:50|31841.99|31841.99|31841.99|31841.99|31841.99|31841.99|31841.99|31841.99|0
1646390160000|2022-03-04 10:36:00|31850.6|31850.6|31850.6|31850.6|31850.6|31850.6|31850.6|31850.6|0
1646390170000|2022-03-04 10:36:10|31846.3|31846.3|31859.22|31859.22|31859.22|31859.22|31837.68|31837.68|0
1646390180000|2022-03-04 10:36:20|31854.91|31854.91|31843.02|31843.02|31862.77|31862.77|31843.02|31843.02|0
1646390190000|2022-03-04 10:36:30|31836.93|31836.93|31839.46|31839.46|31841.24|31841.24|31824.01|31824.01|0
1646390200000|2022-03-04 10:36:40|31822.24|31822.24|31818.68|31818.68|31822.24|31822.24|31818.68|31818.68|0
1646390210000|2022-03-04 10:36:50|31792.84|31792.84|31792.84|31792.84|31792.84|31792.84|31792.84|31792.84|0
1646390240000|2022-03-04 10:37:20|31788.54|31788.54|31788.54|31788.54|31792.84|31792.84|31779.92|31779.92|0
1646390250000|2022-03-04 10:37:30|31792.84|31792.84|31784.23|31784.23|31792.84|31792.84|31784.23|31784.23|0
1646390260000|2022-03-04 10:37:40|31780.68|31780.68|31780.68|31780.68|31780.68|31780.68|31780.68|31780.68|0
1646390270000|2022-03-04 10:37:50|31767.76|31767.76|31767.76|31767.76|31767.76|31767.76|31767.76|31767.76|0
1646390280000|2022-03-04 10:38:00|31763.45|31763.45|31767.76|31767.76|31767.76|31767.76|31763.45|31763.45|0
1646390290000|2022-03-04 10:38:10|31772.06|31772.06|31776.37|31776.37|31776.37|31776.37|31772.06|31772.06|0
1646390310000|2022-03-04 10:38:30|31763.45|31763.45|31770.28|31770.28|31778.9|31778.9|31761.67|31761.67|0
1646390330000|2022-03-04 10:38:50|31761.67|31761.67|31761.67|31761.67|31761.67|31761.67|31761.67|31761.67|0
1646390340000|2022-03-04 10:39:00|31753.06|31753.06|31753.06|31753.06|31753.06|31753.06|31753.06|31753.06|0
1646390350000|2022-03-04 10:39:10|31757.37|31757.37|31757.37|31757.37|31757.37|31757.37|31757.37|31757.37|0
1646390360000|2022-03-04 10:39:20|31753.06|31753.06|31753.06|31753.06|31753.06|31753.06|31753.06|31753.06|0
1646390370000|2022-03-04 10:39:30|31765.98|31765.98|31765.98|31765.98|31765.98|31765.98|31765.98|31765.98|0
1646390380000|2022-03-04 10:39:40|31757.37|31757.37|31732.28|31732.28|31757.37|31757.37|31732.28|31732.28|0
1646390390000|2022-03-04 10:39:50|31734.06|31734.06|31746.22|31746.22|31746.22|31746.22|31734.06|31734.06|0
1646390400000|2022-03-04 10:40:00|31759.14|31759.14|31753.06|31753.06|31763.45|31763.45|31750.53|31750.53|0
1646390430000|2022-03-04 10:40:30|31749.5|31749.5|31749.5|31749.5|31749.5|31749.5|31740.89|31740.89|0
1646390440000|2022-03-04 10:40:40|31745.2|31745.2|31740.89|31740.89|31745.2|31745.2|31740.89|31740.89|0
1646390450000|2022-03-04 10:40:50|31749.5|31749.5|31736.59|31736.59|31749.5|31749.5|31736.59|31736.59|0
1646390460000|2022-03-04 10:41:00|31732.28|31732.28|31721.89|31721.89|31732.28|31732.28|31721.89|31721.89|0
1646390480000|2022-03-04 10:41:20|31717.58|31717.58|31727.97|31727.97|31727.97|31727.97|31713.28|31713.28|0
1646390490000|2022-03-04 10:41:30|31736.59|31736.59|31723.67|31723.67|31736.59|31736.59|31723.67|31723.67|0
1646390500000|2022-03-04 10:41:40|31719.36|31719.36|31719.36|31719.36|31719.36|31719.36|31719.36|31719.36|0
1646390520000|2022-03-04 10:42:00|31723.67|31723.67|31742.67|31742.67|31753.06|31753.06|31723.67|31723.67|0
1646390540000|2022-03-04 10:42:20|31734.06|31734.06|31729.75|31729.75|31734.06|31734.06|31729.75|31729.75|0
1646390560000|2022-03-04 10:42:40|31737.61|31737.61|31744.45|31744.45|31744.45|31744.45|31737.61|31737.61|0
1646390570000|2022-03-04 10:42:50|31753.06|31753.06|31753.06|31753.06|31753.06|31753.06|31753.06|31753.06|0
1646390580000|2022-03-04 10:43:00|31757.37|31757.37|31757.37|31757.37|31757.37|31757.37|31757.37|31757.37|0
1646390590000|2022-03-04 10:43:10|31748.75|31748.75|31746.98|31746.98|31748.75|31748.75|31746.98|31746.98|0
1646390610000|2022-03-04 10:43:30|31742.67|31742.67|31734.81|31734.81|31742.67|31742.67|31734.81|31734.81|0
1646390620000|2022-03-04 10:43:40|31730.5|31730.5|31730.5|31730.5|31730.5|31730.5|31730.5|31730.5|0
1646390630000|2022-03-04 10:43:50|31734.81|31734.81|31730.5|31730.5|31734.81|31734.81|31730.5|31730.5|0
1646390640000|2022-03-04 10:44:00|31726.2|31726.2|31734.81|31734.81|31734.81|31734.81|31726.2|31726.2|0
1646390650000|2022-03-04 10:44:10|31739.11|31739.11|31749.5|31749.5|31749.5|31749.5|31739.11|31739.11|0
1646390680000|2022-03-04 10:44:40|31740.89|31740.89|31749.5|31749.5|31749.5|31749.5|31740.89|31740.89|0
1646390690000|2022-03-04 10:44:50|31753.81|31753.81|31753.81|31753.81|31753.81|31753.81|31753.81|31753.81|0
1646390700000|2022-03-04 10:45:00|31758.12|31758.12|31752.03|31752.03|31758.12|31758.12|31752.03|31752.03|0
1646390710000|2022-03-04 10:45:10|31750.26|31750.26|31756.34|31756.34|31756.34|31756.34|31750.26|31750.26|0
1646390720000|2022-03-04 10:45:20|31752.03|31752.03|31752.03|31752.03|31752.03|31752.03|31752.03|31752.03|0
1646390730000|2022-03-04 10:45:30|31762.42|31762.42|31764.95|31764.95|31771.04|31771.04|31756.34|31756.34|0
1646390740000|2022-03-04 10:45:40|31763.18|31763.18|31761.4|31761.4|31763.18|31763.18|31761.4|31761.4|0
1646390750000|2022-03-04 10:45:50|31770.01|31770.01|31770.01|31770.01|31770.01|31770.01|31770.01|31770.01|0
1646390760000|2022-03-04 10:46:00|31774.32|31774.32|31782.18|31782.18|31782.18|31782.18|31774.32|31774.32|0
1646390780000|2022-03-04 10:46:20|31777.87|31777.87|31777.87|31777.87|31777.87|31777.87|31777.87|31777.87|0
1646390790000|2022-03-04 10:46:30|31769.26|31769.26|31769.26|31769.26|31769.26|31769.26|31769.26|31769.26|0
1646390820000|2022-03-04 10:47:00|31764.95|31764.95|31763.18|31763.18|31764.95|31764.95|31763.18|31763.18|0
1646390830000|2022-03-04 10:47:10|31767.48|31767.48|31767.48|31767.48|31767.48|31767.48|31767.48|31767.48|0
1646390840000|2022-03-04 10:47:20|31765.71|31765.71|31765.71|31765.71|31765.71|31765.71|31765.71|31765.71|0
1646390850000|2022-03-04 10:47:30|31752.79|31752.79|31757.09|31757.09|31757.09|31757.09|31752.79|31752.79|0
1646390860000|2022-03-04 10:47:40|31752.79|31752.79|31748.48|31748.48|31752.79|31752.79|31748.48|31748.48|0
1646390890000|2022-03-04 10:48:10|31744.17|31744.17|31701.86|31701.86|31744.17|31744.17|31701.86|31701.86|0
1646390910000|2022-03-04 10:48:30|31688.94|31688.94|31701.86|31701.86|31701.86|31701.86|31688.94|31688.94|0
1646390930000|2022-03-04 10:48:50|31706.17|31706.17|31706.17|31706.17|31706.17|31706.17|31706.17|31706.17|0
1646390940000|2022-03-04 10:49:00|31710.47|31710.47|31719.09|31719.09|31719.09|31719.09|31706.17|31706.17|0
1646390950000|2022-03-04 10:49:10|31714.78|31714.78|31731.25|31731.25|31731.25|31731.25|31714.78|31714.78|0
1646390960000|2022-03-04 10:49:20|31739.87|31739.87|31725.17|31725.17|31739.87|31739.87|31725.17|31725.17|0
1646390970000|2022-03-04 10:49:30|31720.86|31720.86|31729.48|31729.48|31729.48|31729.48|31720.86|31720.86|0
1646390980000|2022-03-04 10:49:40|31738.09|31738.09|31738.09|31738.09|31738.09|31738.09|31738.09|31738.09|0
1646390990000|2022-03-04 10:49:50|31742.4|31742.4|31746.7|31746.7|31746.7|31746.7|31742.4|31742.4|0
1646391000000|2022-03-04 10:50:00|31755.32|31755.32|31773.57|31773.57|31773.57|31773.57|31755.32|31755.32|0
1646391010000|2022-03-04 10:50:10|31786.49|31786.49|31782.18|31782.18|31786.49|31786.49|31782.18|31782.18|0
1646391030000|2022-03-04 10:50:30|31783.96|31783.96|31783.96|31783.96|31783.96|31783.96|31783.96|31783.96|0
1646391040000|2022-03-04 10:50:40|31792.57|31792.57|31790.79|31790.79|31792.57|31792.57|31790.79|31790.79|0
1646391050000|2022-03-04 10:50:50|31795.1|31795.1|31795.1|31795.1|31795.1|31795.1|31795.1|31795.1|0
1646391060000|2022-03-04 10:51:00|31790.79|31790.79|31786.49|31786.49|31790.79|31790.79|31786.49|31786.49|0
1646391070000|2022-03-04 10:51:10|31782.18|31782.18|31782.18|31782.18|31782.18|31782.18|31782.18|31782.18|0
1646391110000|2022-03-04 10:51:50|31773.57|31773.57|31782.18|31782.18|31782.18|31782.18|31769.26|31769.26|0
1646391120000|2022-03-04 10:52:00|31786.49|31786.49|31790.79|31790.79|31790.79|31790.79|31786.49|31786.49|0
1646391130000|2022-03-04 10:52:10|31786.49|31786.49|31786.49|31786.49|31786.49|31786.49|31786.49|31786.49|0
1646391140000|2022-03-04 10:52:20|31782.18|31782.18|31792.57|31792.57|31792.57|31792.57|31782.18|31782.18|0
1646391150000|2022-03-04 10:52:30|31783.96|31783.96|31779.65|31779.65|31783.96|31783.96|31779.65|31779.65|0
1646391180000|2022-03-04 10:53:00|31796.88|31796.88|31790.04|31790.04|31796.88|31796.88|31790.04|31790.04|0
1646391190000|2022-03-04 10:53:10|31794.35|31794.35|31794.35|31794.35|31794.35|31794.35|31794.35|31794.35|0
1646391200000|2022-03-04 10:53:20|31798.65|31798.65|31802.96|31802.96|31815.88|31815.88|31798.65|31798.65|0
1646391220000|2022-03-04 10:53:40|31798.65|31798.65|31779.65|31779.65|31798.65|31798.65|31779.65|31779.65|0
1646391230000|2022-03-04 10:53:50|31783.96|31783.96|31779.65|31779.65|31783.96|31783.96|31779.65|31779.65|0
1646391240000|2022-03-04 10:54:00|31775.34|31775.34|31766.73|31766.73|31775.34|31775.34|31766.73|31766.73|0
1646391250000|2022-03-04 10:54:10|31764.95|31764.95|31737.34|31737.34|31764.95|31764.95|31731.25|31731.25|0
1646391260000|2022-03-04 10:54:20|31741.64|31741.64|31733.03|31733.03|31741.64|31741.64|31733.03|31733.03|0
1646391280000|2022-03-04 10:54:40|31728.72|31728.72|31737.34|31737.34|31737.34|31737.34|31728.72|31728.72|0
1646391290000|2022-03-04 10:54:50|31729.48|31729.48|31733.78|31733.78|31733.78|31733.78|31729.48|31729.48|0
1646391300000|2022-03-04 10:55:00|31739.11|31739.11|31739.11|31739.11|31739.11|31739.11|31739.11|31739.11|0
1646391310000|2022-03-04 10:55:10|31734.81|31734.81|31734.81|31734.81|31734.81|31734.81|31734.81|31734.81|0
1646391320000|2022-03-04 10:55:20|31739.11|31739.11|31739.11|31739.11|31739.11|31739.11|31734.81|31734.81|0
1646391330000|2022-03-04 10:55:30|31743.42|31743.42|31741.64|31741.64|31743.42|31743.42|31741.64|31741.64|0
1646391350000|2022-03-04 10:55:50|31745.95|31745.95|31741.64|31741.64|31745.95|31745.95|31741.64|31741.64|0
1646391360000|2022-03-04 10:56:00|31737.34|31737.34|31744.17|31744.17|31744.17|31744.17|31735.56|31735.56|0
1646391380000|2022-03-04 10:56:20|31735.56|31735.56|31729.48|31729.48|31738.09|31738.09|31729.48|31729.48|0
1646391390000|2022-03-04 10:56:30|31733.78|31733.78|31733.78|31733.78|31733.78|31733.78|31729.48|31729.48|0
1646391420000|2022-03-04 10:57:00|31738.09|31738.09|31738.09|31738.09|31738.09|31738.09|31738.09|31738.09|0
1646391450000|2022-03-04 10:57:30|31733.78|31733.78|31729.48|31729.48|31733.78|31733.78|31729.48|31729.48|0
1646391460000|2022-03-04 10:57:40|31738.09|31738.09|31738.09|31738.09|31738.09|31738.09|31738.09|31738.09|0
1646391500000|2022-03-04 10:58:20|31733.78|31733.78|31729.48|31729.48|31738.09|31738.09|31729.48|31729.48|0
1646391510000|2022-03-04 10:58:30|31731.25|31731.25|31744.17|31744.17|31744.17|31744.17|31731.25|31731.25|0
1646391520000|2022-03-04 10:58:40|31747.73|31747.73|31771.04|31771.04|31771.04|31771.04|31747.73|31747.73|0
1646391530000|2022-03-04 10:58:50|31766.73|31766.73|31771.04|31771.04|31771.04|31771.04|31762.42|31762.42|0
1646391540000|2022-03-04 10:59:00|31762.42|31762.42|31762.42|31762.42|31771.04|31771.04|31762.42|31762.42|0
1646391550000|2022-03-04 10:59:10|31758.87|31758.87|31750.26|31750.26|31758.87|31758.87|31750.26|31750.26|0
1646391560000|2022-03-04 10:59:20|31745.95|31745.95|31752.79|31752.79|31752.79|31752.79|31744.17|31744.17|0
1646391570000|2022-03-04 10:59:30|31748.48|31748.48|31735.56|31735.56|31748.48|31748.48|31735.56|31735.56|0
1646391580000|2022-03-04 10:59:40|31744.17|31744.17|31739.87|31739.87|31748.48|31748.48|31739.87|31739.87|0
1646391590000|2022-03-04 10:59:50|31748.48|31748.48|31739.87|31739.87|31748.48|31748.48|31739.87|31739.87|0
1646391600000|2022-03-04 11:00:00|31741.64|31741.64|31758.87|31758.87|31763.18|31763.18|31741.64|31741.64|0
1646391610000|2022-03-04 11:00:10|31750.26|31750.26|31758.87|31758.87|31758.87|31758.87|31750.26|31750.26|0
1646391620000|2022-03-04 11:00:20|31763.18|31763.18|31745.95|31745.95|31763.18|31763.18|31741.64|31741.64|0
1646391630000|2022-03-04 11:00:30|31750.26|31750.26|31754.56|31754.56|31754.56|31754.56|31750.26|31750.26|0
1646391640000|2022-03-04 11:00:40|31758.87|31758.87|31754.56|31754.56|31758.87|31758.87|31754.56|31754.56|0
1646391660000|2022-03-04 11:01:00|31758.87|31758.87|31763.18|31763.18|31763.18|31763.18|31758.87|31758.87|0
1646391670000|2022-03-04 11:01:10|31766.73|31766.73|31788.26|31788.26|31788.26|31788.26|31766.73|31766.73|0
1646391680000|2022-03-04 11:01:20|31792.57|31792.57|31797.9|31797.9|31797.9|31797.9|31792.57|31792.57|0
1646391690000|2022-03-04 11:01:30|31796.12|31796.12|31796.12|31796.12|31800.43|31800.43|31796.12|31796.12|0
1646391710000|2022-03-04 11:01:50|31800.43|31800.43|31800.43|31800.43|31804.74|31804.74|31800.43|31800.43|0
1646391720000|2022-03-04 11:02:00|31809.04|31809.04|31800.43|31800.43|31809.04|31809.04|31800.43|31800.43|0
1646391730000|2022-03-04 11:02:10|31804.74|31804.74|31800.43|31800.43|31804.74|31804.74|31800.43|31800.43|0
1646391770000|2022-03-04 11:02:50|31809.04|31809.04|31800.43|31800.43|31809.04|31809.04|31800.43|31800.43|0
1646391780000|2022-03-04 11:03:00|31804.74|31804.74|31800.43|31800.43|31804.74|31804.74|31796.12|31796.12|0
1646391790000|2022-03-04 11:03:10|31804.74|31804.74|31809.04|31809.04|31809.04|31809.04|31796.12|31796.12|0
1646391800000|2022-03-04 11:03:20|31813.35|31813.35|31813.35|31813.35|31813.35|31813.35|31813.35|31813.35|0
1646391810000|2022-03-04 11:03:30|31800.43|31800.43|31803.71|31803.71|31803.71|31803.71|31799.41|31799.41|0
1646391820000|2022-03-04 11:03:40|31812.32|31812.32|31812.32|31812.32|31820.94|31820.94|31799.41|31799.41|0
1646391830000|2022-03-04 11:03:50|31803.71|31803.71|31808.02|31808.02|31808.02|31808.02|31803.71|31803.71|0
1646391840000|2022-03-04 11:04:00|31812.32|31812.32|31811.57|31811.57|31815.88|31815.88|31807.27|31807.27|0
1646391850000|2022-03-04 11:04:10|31807.27|31807.27|31802.96|31802.96|31807.27|31807.27|31802.96|31802.96|0
1646391860000|2022-03-04 11:04:20|31811.57|31811.57|31811.57|31811.57|31811.57|31811.57|31802.96|31802.96|0
1646391870000|2022-03-04 11:04:30|31813.35|31813.35|31826.27|31826.27|31830.58|31830.58|31813.35|31813.35|0
1646391880000|2022-03-04 11:04:40|31821.96|31821.96|31821.96|31821.96|31821.96|31821.96|31821.96|31821.96|0
1646391890000|2022-03-04 11:04:50|31826.27|31826.27|31809.04|31809.04|31826.27|31826.27|31809.04|31809.04|0
1646391900000|2022-03-04 11:05:00|31807.27|31807.27|31811.57|31811.57|31811.57|31811.57|31807.27|31807.27|0
1646391910000|2022-03-04 11:05:10|31807.27|31807.27|31807.27|31807.27|31807.27|31807.27|31802.96|31802.96|0
1646391920000|2022-03-04 11:05:20|31811.57|31811.57|31800.43|31800.43|31811.57|31811.57|31800.43|31800.43|0
1646391930000|2022-03-04 11:05:30|31813.35|31813.35|31817.66|31817.66|31817.66|31817.66|31813.35|31813.35|0
1646391960000|2022-03-04 11:06:00|31813.35|31813.35|31807.27|31807.27|31813.35|31813.35|31807.27|31807.27|0
1646391970000|2022-03-04 11:06:10|31811.57|31811.57|31807.27|31807.27|31811.57|31811.57|31807.27|31807.27|0
1646391980000|2022-03-04 11:06:20|31809.04|31809.04|31813.35|31813.35|31813.35|31813.35|31809.04|31809.04|0
1646392000000|2022-03-04 11:06:40|31800.43|31800.43|31809.04|31809.04|31809.04|31809.04|31800.43|31800.43|0
1646392010000|2022-03-04 11:06:50|31800.43|31800.43|31809.04|31809.04|31809.04|31809.04|31796.12|31796.12|0
1646392020000|2022-03-04 11:07:00|31817.66|31817.66|31817.66|31817.66|31817.66|31817.66|31817.66|31817.66|0
1646392030000|2022-03-04 11:07:10|31813.35|31813.35|31813.35|31813.35|31813.35|31813.35|31813.35|31813.35|0
1646392040000|2022-03-04 11:07:20|31830.58|31830.58|31868.58|31868.58|31868.58|31868.58|31830.58|31830.58|0
1646392050000|2022-03-04 11:07:30|31885.81|31885.81|31885.81|31885.81|31885.81|31885.81|31885.81|31885.81|0
1646392070000|2022-03-04 11:07:50|31894.42|31894.42|31894.42|31894.42|31894.42|31894.42|31894.42|31894.42|0
1646392080000|2022-03-04 11:08:00|31899.75|31899.75|31925.59|31925.59|31925.59|31925.59|31899.75|31899.75|0
1646392090000|2022-03-04 11:08:10|31916.98|31916.98|31916.98|31916.98|31916.98|31916.98|31916.98|31916.98|0
1646392120000|2022-03-04 11:08:40|31912.67|31912.67|31899.75|31899.75|31916.98|31916.98|31895.45|31895.45|0
1646392140000|2022-03-04 11:09:00|31912.67|31912.67|31912.67|31912.67|31912.67|31912.67|31912.67|31912.67|0
1646392150000|2022-03-04 11:09:10|31947.12|31947.12|31947.12|31947.12|31947.12|31947.12|31947.12|31947.12|0
1646392160000|2022-03-04 11:09:20|31942.82|31942.82|31934.2|31934.2|31942.82|31942.82|31934.2|31934.2|0
1646392180000|2022-03-04 11:09:40|31937.76|31937.76|31937.76|31937.76|31937.76|31937.76|31937.76|31937.76|0
1646392190000|2022-03-04 11:09:50|31946.37|31946.37|31937.76|31937.76|31946.37|31946.37|31937.76|31937.76|0
1646392200000|2022-03-04 11:10:00|31933.45|31933.45|31943.09|31943.09|31943.09|31943.09|31933.45|31933.45|0
1646392210000|2022-03-04 11:10:10|31941.31|31941.31|31941.31|31941.31|31941.31|31941.31|31941.31|31941.31|0
1646392220000|2022-03-04 11:10:20|31932.7|31932.7|31932.7|31932.7|31932.7|31932.7|31932.7|31932.7|0
1646392230000|2022-03-04 11:10:30|31924.09|31924.09|31924.09|31924.09|31928.39|31928.39|31924.09|31924.09|0
1646392240000|2022-03-04 11:10:40|31922.31|31922.31|31896.47|31896.47|31922.31|31922.31|31896.47|31896.47|0
1646392260000|2022-03-04 11:11:00|31900.78|31900.78|31900.78|31900.78|31900.78|31900.78|31900.78|31900.78|0
1646392270000|2022-03-04 11:11:10|31892.16|31892.16|31892.16|31892.16|31892.16|31892.16|31887.86|31887.86|0
1646392290000|2022-03-04 11:11:30|31915.47|31915.47|31915.47|31915.47|31915.47|31915.47|31915.47|31915.47|0
1646392300000|2022-03-04 11:11:40|31917.25|31917.25|31900.78|31900.78|31917.25|31917.25|31900.78|31900.78|0
1646392320000|2022-03-04 11:12:00|31911.92|31911.92|31907.61|31907.61|31911.92|31911.92|31907.61|31907.61|0
1646392330000|2022-03-04 11:12:10|31911.92|31911.92|31924.84|31924.84|31924.84|31924.84|31911.92|31911.92|0
1646392340000|2022-03-04 11:12:20|31920.53|31920.53|31916.23|31916.23|31920.53|31920.53|31916.23|31916.23|0
1646392350000|2022-03-04 11:12:30|31911.92|31911.92|31911.92|31911.92|31911.92|31911.92|31911.92|31911.92|0
1646392370000|2022-03-04 11:12:50|31907.61|31907.61|31907.61|31907.61|31907.61|31907.61|31904.06|31904.06|0
1646392390000|2022-03-04 11:13:10|31909.39|31909.39|31909.39|31909.39|31909.39|31909.39|31909.39|31909.39|0
1646392410000|2022-03-04 11:13:30|31900.78|31900.78|31905.08|31905.08|31905.08|31905.08|31900.78|31900.78|0
1646392430000|2022-03-04 11:13:50|31900.78|31900.78|31896.47|31896.47|31900.78|31900.78|31896.47|31896.47|0
1646392440000|2022-03-04 11:14:00|31892.92|31892.92|31892.92|31892.92|31892.92|31892.92|31892.92|31892.92|0
1646392450000|2022-03-04 11:14:10|31888.61|31888.61|31888.61|31888.61|31888.61|31888.61|31888.61|31888.61|0
1646392460000|2022-03-04 11:14:20|31890.39|31890.39|31890.39|31890.39|31890.39|31890.39|31890.39|31890.39|0
1646392470000|2022-03-04 11:14:30|31886.08|31886.08|31873.16|31873.16|31886.08|31886.08|31873.16|31873.16|0
1646392480000|2022-03-04 11:14:40|31868.85|31868.85|31868.85|31868.85|31868.85|31868.85|31868.85|31868.85|0
1646392500000|2022-03-04 11:15:00|31886.08|31886.08|31886.08|31886.08|31886.08|31886.08|31886.08|31886.08|0
1646392510000|2022-03-04 11:15:10|31881.77|31881.77|31877.47|31877.47|31881.77|31881.77|31877.47|31877.47|0
1646392520000|2022-03-04 11:15:20|31873.91|31873.91|31873.91|31873.91|31873.91|31873.91|31869.61|31869.61|0
1646392530000|2022-03-04 11:15:30|31869.61|31869.61|31860.99|31860.99|31869.61|31869.61|31860.99|31860.99|0
1646392540000|2022-03-04 11:15:40|31856.69|31856.69|31856.69|31856.69|31856.69|31856.69|31856.69|31856.69|0
1646392560000|2022-03-04 11:16:00|31860.99|31860.99|31865.3|31865.3|31865.3|31865.3|31860.99|31860.99|0
1646392590000|2022-03-04 11:16:30|31860.99|31860.99|31873.91|31873.91|31873.91|31873.91|31860.99|31860.99|0
1646392620000|2022-03-04 11:17:00|31866.8|31866.8|31858.19|31858.19|31866.8|31866.8|31858.19|31858.19|0
1646392630000|2022-03-04 11:17:10|31859.97|31859.97|31859.97|31859.97|31859.97|31859.97|31859.97|31859.97|0
1646392650000|2022-03-04 11:17:30|31868.58|31868.58|31868.58|31868.58|31868.58|31868.58|31868.58|31868.58|0
1646392660000|2022-03-04 11:17:40|31864.28|31864.28|31864.28|31864.28|31864.28|31864.28|31864.28|31864.28|0
1646392700000|2022-03-04 11:18:20|31868.58|31868.58|31877.19|31877.19|31877.19|31877.19|31868.58|31868.58|0
1646392710000|2022-03-04 11:18:30|31881.5|31881.5|31891.14|31891.14|31891.14|31891.14|31881.5|31881.5|0
1646392720000|2022-03-04 11:18:40|31886.83|31886.83|31878.22|31878.22|31886.83|31886.83|31878.22|31878.22|0
1646392730000|2022-03-04 11:18:50|31860.99|31860.99|31848.07|31848.07|31860.99|31860.99|31848.07|31848.07|0
1646392750000|2022-03-04 11:19:10|31860.99|31860.99|31869.61|31869.61|31869.61|31869.61|31860.99|31860.99|0
1646392770000|2022-03-04 11:19:30|31873.91|31873.91|31873.91|31873.91|31873.91|31873.91|31873.91|31873.91|0
1646392790000|2022-03-04 11:19:50|31870.36|31870.36|31870.36|31870.36|31870.36|31870.36|31870.36|31870.36|0
1646392860000|2022-03-04 11:21:00|31878.97|31878.97|31883.28|31883.28|31883.28|31883.28|31878.97|31878.97|0
1646392870000|2022-03-04 11:21:10|31891.89|31891.89|31895.45|31895.45|31895.45|31895.45|31891.89|31891.89|0
1646392880000|2022-03-04 11:21:20|31891.14|31891.14|31886.83|31886.83|31891.14|31891.14|31886.83|31886.83|0
1646392890000|2022-03-04 11:21:30|31882.53|31882.53|31882.53|31882.53|31882.53|31882.53|31882.53|31882.53|0
1646392900000|2022-03-04 11:21:40|31886.83|31886.83|31882.53|31882.53|31886.83|31886.83|31882.53|31882.53|0
1646392930000|2022-03-04 11:22:10|31860.99|31860.99|31860.99|31860.99|31860.99|31860.99|31860.99|31860.99|0
1646392940000|2022-03-04 11:22:20|31873.91|31873.91|31886.83|31886.83|31886.83|31886.83|31873.91|31873.91|0
1646392950000|2022-03-04 11:22:30|31878.22|31878.22|31891.14|31891.14|31891.14|31891.14|31878.22|31878.22|0
1646392970000|2022-03-04 11:22:50|31895.45|31895.45|31899.75|31899.75|31899.75|31899.75|31895.45|31895.45|0
1646392980000|2022-03-04 11:23:00|31904.06|31904.06|31909.39|31909.39|31909.39|31909.39|31904.06|31904.06|0
1646392990000|2022-03-04 11:23:10|31913.7|31913.7|31909.39|31909.39|31913.7|31913.7|31909.39|31909.39|0
1646393010000|2022-03-04 11:23:30|31905.08|31905.08|31900.78|31900.78|31905.08|31905.08|31900.78|31900.78|0
1646393020000|2022-03-04 11:23:40|31905.08|31905.08|31917.25|31917.25|31917.25|31917.25|31905.08|31905.08|0
1646393030000|2022-03-04 11:23:50|31920.81|31920.81|31899|31899|31920.81|31920.81|31899|31899|0
1646393040000|2022-03-04 11:24:00|31903.31|31903.31|31899|31899|31903.31|31903.31|31894.69|31894.69|0
1646393050000|2022-03-04 11:24:10|31903.31|31903.31|31920.53|31920.53|31920.53|31920.53|31903.31|31903.31|0
1646393060000|2022-03-04 11:24:20|31903.31|31903.31|31907.61|31907.61|31907.61|31907.61|31903.31|31903.31|0
1646393070000|2022-03-04 11:24:30|31909.39|31909.39|31913.7|31913.7|31913.7|31913.7|31909.39|31909.39|0
1646393080000|2022-03-04 11:24:40|31918|31918|31913.7|31913.7|31918|31918|31913.7|31913.7|0
1646393090000|2022-03-04 11:24:50|31909.39|31909.39|31913.7|31913.7|31913.7|31913.7|31909.39|31909.39|0
1646393100000|2022-03-04 11:25:00|31909.39|31909.39|31913.7|31913.7|31913.7|31913.7|31909.39|31909.39|0
1646393110000|2022-03-04 11:25:10|31905.08|31905.08|31919.78|31919.78|31919.78|31919.78|31900.78|31900.78|0
1646393120000|2022-03-04 11:25:20|31921.56|31921.56|31921.56|31921.56|31921.56|31921.56|31921.56|31921.56|0
1646393140000|2022-03-04 11:25:40|31925.86|31925.86|31921.56|31921.56|31925.86|31925.86|31921.56|31921.56|0
1646393150000|2022-03-04 11:25:50|31923.33|31923.33|31925.11|31925.11|31925.11|31925.11|31923.33|31923.33|0
1646393160000|2022-03-04 11:26:00|31923.33|31923.33|31923.33|31923.33|31923.33|31923.33|31923.33|31923.33|0
1646393180000|2022-03-04 11:26:20|31927.64|31927.64|31923.33|31923.33|31927.64|31927.64|31923.33|31923.33|0
1646393190000|2022-03-04 11:26:30|31919.78|31919.78|31919.78|31919.78|31919.78|31919.78|31919.78|31919.78|0
1646393200000|2022-03-04 11:26:40|31914.45|31914.45|31914.45|31914.45|31914.45|31914.45|31914.45|31914.45|0
1646393210000|2022-03-04 11:26:50|31910.14|31910.14|31914.45|31914.45|31914.45|31914.45|31910.14|31910.14|0
1646393220000|2022-03-04 11:27:00|31910.14|31910.14|31914.45|31914.45|31914.45|31914.45|31910.14|31910.14|0
1646393250000|2022-03-04 11:27:30|31910.14|31910.14|31910.14|31910.14|31910.14|31910.14|31910.14|31910.14|0
1646393260000|2022-03-04 11:27:40|31914.45|31914.45|31914.45|31914.45|31914.45|31914.45|31914.45|31914.45|0
1646393290000|2022-03-04 11:28:10|31918|31918|31918|31918|31918|31918|31918|31918|0
1646393300000|2022-03-04 11:28:20|31924.09|31924.09|31919.78|31919.78|31928.39|31928.39|31919.78|31919.78|0
1646393310000|2022-03-04 11:28:30|31924.09|31924.09|31919.78|31919.78|31924.09|31924.09|31919.78|31919.78|0
1646393330000|2022-03-04 11:28:50|31928.39|31928.39|31924.09|31924.09|31932.7|31932.7|31919.78|31919.78|0
1646393340000|2022-03-04 11:29:00|31919.78|31919.78|31919.78|31919.78|31919.78|31919.78|31919.78|31919.78|0
1646393350000|2022-03-04 11:29:10|31915.47|31915.47|31919.78|31919.78|31919.78|31919.78|31915.47|31915.47|0
1646393370000|2022-03-04 11:29:30|31924.09|31924.09|31919.78|31919.78|31924.09|31924.09|31919.78|31919.78|0
1646393380000|2022-03-04 11:29:40|31928.39|31928.39|31919.78|31919.78|31928.39|31928.39|31919.78|31919.78|0
1646393390000|2022-03-04 11:29:50|31924.09|31924.09|31919.78|31919.78|31928.39|31928.39|31919.78|31919.78|0
1646393400000|2022-03-04 11:30:00|31924.09|31924.09|31924.09|31924.09|31924.09|31924.09|31919.78|31919.78|0
1646393410000|2022-03-04 11:30:10|31927.64|31927.64|31925.86|31925.86|31927.64|31927.64|31925.86|31925.86|0
1646393420000|2022-03-04 11:30:20|31927.64|31927.64|31927.64|31927.64|31927.64|31927.64|31927.64|31927.64|0
1646393450000|2022-03-04 11:30:50|31919.03|31919.03|31923.33|31923.33|31923.33|31923.33|31919.03|31919.03|0
1646393490000|2022-03-04 11:31:30|31919.78|31919.78|31915.47|31915.47|31919.78|31919.78|31915.47|31915.47|0
1646393510000|2022-03-04 11:31:50|31911.17|31911.17|31898.25|31898.25|31911.17|31911.17|31898.25|31898.25|0
1646393520000|2022-03-04 11:32:00|31889.64|31889.64|31893.94|31893.94|31893.94|31893.94|31889.64|31889.64|0
1646393530000|2022-03-04 11:32:10|31892.16|31892.16|31892.16|31892.16|31892.16|31892.16|31892.16|31892.16|0
1646393550000|2022-03-04 11:32:30|31883.55|31883.55|31845.55|31845.55|31883.55|31883.55|31845.55|31845.55|0
1646393560000|2022-03-04 11:32:40|31848.07|31848.07|31860.99|31860.99|31860.99|31860.99|31848.07|31848.07|0
1646393570000|2022-03-04 11:32:50|31864.55|31864.55|31864.55|31864.55|31864.55|31864.55|31864.55|31864.55|0
1646393600000|2022-03-04 11:33:20|31873.16|31873.16|31877.47|31877.47|31877.47|31877.47|31873.16|31873.16|0
1646393610000|2022-03-04 11:33:30|31881.02|31881.02|31879.25|31879.25|31881.02|31881.02|31876.72|31876.72|0
1646393630000|2022-03-04 11:33:50|31877.47|31877.47|31879.25|31879.25|31879.25|31879.25|31877.47|31877.47|0
1646393640000|2022-03-04 11:34:00|31883.55|31883.55|31883.55|31883.55|31883.55|31883.55|31883.55|31883.55|0
1646393650000|2022-03-04 11:34:10|31887.86|31887.86|31896.47|31896.47|31896.47|31896.47|31887.86|31887.86|0
1646393680000|2022-03-04 11:34:40|31905.08|31905.08|31905.08|31905.08|31905.08|31905.08|31905.08|31905.08|0
1646393690000|2022-03-04 11:34:50|31909.39|31909.39|31909.39|31909.39|31909.39|31909.39|31909.39|31909.39|0
1646393700000|2022-03-04 11:35:00|31900.78|31900.78|31881.02|31881.02|31900.78|31900.78|31879.25|31879.25|0
1646393710000|2022-03-04 11:35:10|31863.8|31863.8|31858.46|31858.46|31863.8|31863.8|31858.46|31858.46|0
1646393720000|2022-03-04 11:35:20|31845.55|31845.55|31849.85|31849.85|31849.85|31849.85|31845.55|31845.55|0
1646393740000|2022-03-04 11:35:40|31854.16|31854.16|31857.71|31857.71|31857.71|31857.71|31854.16|31854.16|0
1646393750000|2022-03-04 11:35:50|31853.41|31853.41|31853.41|31853.41|31853.41|31853.41|31853.41|31853.41|0
1646393770000|2022-03-04 11:36:10|31844.79|31844.79|31844.79|31844.79|31844.79|31844.79|31844.79|31844.79|0
1646393780000|2022-03-04 11:36:20|31840.49|31840.49|31836.18|31836.18|31840.49|31840.49|31836.18|31836.18|0
1646393800000|2022-03-04 11:36:40|31844.79|31844.79|31848.35|31848.35|31848.35|31848.35|31844.79|31844.79|0
1646393840000|2022-03-04 11:37:20|31844.04|31844.04|31844.04|31844.04|31844.04|31844.04|31844.04|31844.04|0
1646393850000|2022-03-04 11:37:30|31835.43|31835.43|31835.43|31835.43|31835.43|31835.43|31835.43|31835.43|0
1646393860000|2022-03-04 11:37:40|31837.21|31837.21|31854.43|31854.43|31854.43|31854.43|31837.21|31837.21|0
1646393880000|2022-03-04 11:38:00|31850.12|31850.12|31850.12|31850.12|31850.12|31850.12|31850.12|31850.12|0
1646393890000|2022-03-04 11:38:10|31841.51|31841.51|31841.51|31841.51|31841.51|31841.51|31841.51|31841.51|0
1646393910000|2022-03-04 11:38:30|31850.12|31850.12|31850.12|31850.12|31850.12|31850.12|31850.12|31850.12|0
1646393950000|2022-03-04 11:39:10|31841.51|31841.51|31839.73|31839.73|31845.82|31845.82|31839.73|31839.73|0
1646393960000|2022-03-04 11:39:20|31844.04|31844.04|31844.04|31844.04|31844.04|31844.04|31844.04|31844.04|0
1646393970000|2022-03-04 11:39:30|31848.35|31848.35|31852.65|31852.65|31852.65|31852.65|31848.35|31848.35|0
1646393980000|2022-03-04 11:39:40|31850.88|31850.88|31848.35|31848.35|31852.65|31852.65|31848.35|31848.35|0
1646394020000|2022-03-04 11:40:20|31852.65|31852.65|31852.65|31852.65|31852.65|31852.65|31852.65|31852.65|0
1646394030000|2022-03-04 11:40:30|31850.88|31850.88|31850.88|31850.88|31850.88|31850.88|31850.88|31850.88|0
1646394060000|2022-03-04 11:41:00|31855.18|31855.18|31855.18|31855.18|31855.18|31855.18|31855.18|31855.18|0
1646394120000|2022-03-04 11:42:00|31859.49|31859.49|31869.88|31869.88|31874.19|31874.19|31859.49|31859.49|0
1646394130000|2022-03-04 11:42:10|31874.19|31874.19|31874.19|31874.19|31874.19|31874.19|31874.19|31874.19|0
1646394160000|2022-03-04 11:42:40|31895.72|31895.72|31895.72|31895.72|31895.72|31895.72|31895.72|31895.72|0
1646394180000|2022-03-04 11:43:00|31893.94|31893.94|31900.03|31900.03|31904.33|31904.33|31893.94|31893.94|0
1646394200000|2022-03-04 11:43:20|31895.72|31895.72|31895.72|31895.72|31895.72|31895.72|31895.72|31895.72|0
1646394210000|2022-03-04 11:43:30|31893.94|31893.94|31872.41|31872.41|31893.94|31893.94|31872.41|31872.41|0
1646394220000|2022-03-04 11:43:40|31881.02|31881.02|31881.02|31881.02|31881.02|31881.02|31881.02|31881.02|0
1646394230000|2022-03-04 11:43:50|31876.72|31876.72|31876.72|31876.72|31876.72|31876.72|31868.1|31868.1|0
1646394240000|2022-03-04 11:44:00|31878.49|31878.49|31878.49|31878.49|31878.49|31878.49|31878.49|31878.49|0
1646394250000|2022-03-04 11:44:10|31882.8|31882.8|31882.8|31882.8|31882.8|31882.8|31882.8|31882.8|0
1646394300000|2022-03-04 11:45:00|31874.19|31874.19|31874.19|31874.19|31874.19|31874.19|31874.19|31874.19|0
1646394310000|2022-03-04 11:45:10|31882.8|31882.8|31857.71|31857.71|31882.8|31882.8|31857.71|31857.71|0
1646394330000|2022-03-04 11:45:30|31853.41|31853.41|31853.41|31853.41|31853.41|31853.41|31844.79|31844.79|0
1646394360000|2022-03-04 11:46:00|31857.71|31857.71|31863.8|31863.8|31868.1|31868.1|31857.71|31857.71|0
1646394440000|2022-03-04 11:47:20|31876.72|31876.72|31876.72|31876.72|31876.72|31876.72|31876.72|31876.72|0
1646394450000|2022-03-04 11:47:30|31889.64|31889.64|31889.64|31889.64|31889.64|31889.64|31889.64|31889.64|0
1646394460000|2022-03-04 11:47:40|31893.19|31893.19|31897.5|31897.5|31897.5|31897.5|31893.19|31893.19|0
1646394480000|2022-03-04 11:48:00|31906.11|31906.11|31897.5|31897.5|31906.11|31906.11|31897.5|31897.5|0
1646394570000|2022-03-04 11:49:30|31901.8|31901.8|31901.8|31901.8|31901.8|31901.8|31901.8|31901.8|0
1646394600000|2022-03-04 11:50:00|31897.5|31897.5|31888.88|31888.88|31897.5|31897.5|31888.88|31888.88|0
1646394610000|2022-03-04 11:50:10|31893.19|31893.19|31893.19|31893.19|31893.19|31893.19|31893.19|31893.19|0
1646394620000|2022-03-04 11:50:20|31888.88|31888.88|31888.88|31888.88|31888.88|31888.88|31888.88|31888.88|0
1646394630000|2022-03-04 11:50:30|31884.58|31884.58|31861.27|31861.27|31884.58|31884.58|31861.27|31861.27|0
1646394660000|2022-03-04 11:51:00|31874.19|31874.19|31874.19|31874.19|31874.19|31874.19|31874.19|31874.19|0
1646394700000|2022-03-04 11:51:40|31879.52|31879.52|31879.52|31879.52|31879.52|31879.52|31879.52|31879.52|0
1646394710000|2022-03-04 11:51:50|31881.3|31881.3|31884.85|31884.85|31884.85|31884.85|31881.3|31881.3|0
1646394730000|2022-03-04 11:52:10|31879.52|31879.52|31879.52|31879.52|31879.52|31879.52|31879.52|31879.52|0
1646394800000|2022-03-04 11:53:20|31877.74|31877.74|31877.74|31877.74|31877.74|31877.74|31877.74|31877.74|0
1646394810000|2022-03-04 11:53:30|31869.13|31869.13|31869.13|31869.13|31869.13|31869.13|31869.13|31869.13|0
1646394820000|2022-03-04 11:53:40|31841.51|31841.51|31867.35|31867.35|31871.66|31871.66|31841.51|31841.51|0
1646394840000|2022-03-04 11:54:00|31863.04|31863.04|31863.04|31863.04|31863.04|31863.04|31863.04|31863.04|0
1646394850000|2022-03-04 11:54:10|31857.71|31857.71|31857.71|31857.71|31857.71|31857.71|31857.71|31857.71|0
1646394890000|2022-03-04 11:54:50|31849.1|31849.1|31844.79|31844.79|31849.1|31849.1|31844.79|31844.79|0
1646394910000|2022-03-04 11:55:10|31840.49|31840.49|31840.49|31840.49|31840.49|31840.49|31840.49|31840.49|0
1646394930000|2022-03-04 11:55:30|31844.79|31844.79|31849.1|31849.1|31849.1|31849.1|31844.79|31844.79|0
1646394940000|2022-03-04 11:55:40|31840.49|31840.49|31840.49|31840.49|31840.49|31840.49|31840.49|31840.49|0
1646394970000|2022-03-04 11:56:10|31842.26|31842.26|31844.04|31844.04|31844.04|31844.04|31842.26|31842.26|0
1646394990000|2022-03-04 11:56:30|31852.65|31852.65|31848.35|31848.35|31852.65|31852.65|31848.35|31848.35|0
1646395000000|2022-03-04 11:56:40|31852.65|31852.65|31852.65|31852.65|31852.65|31852.65|31852.65|31852.65|0
1646395010000|2022-03-04 11:56:50|31856.96|31856.96|31848.35|31848.35|31861.27|31861.27|31848.35|31848.35|0
1646395020000|2022-03-04 11:57:00|31856.96|31856.96|31856.96|31856.96|31856.96|31856.96|31856.96|31856.96|0
1646395060000|2022-03-04 11:57:40|31861.27|31861.27|31852.65|31852.65|31861.27|31861.27|31852.65|31852.65|0
1646395080000|2022-03-04 11:58:00|31848.35|31848.35|31833.65|31833.65|31848.35|31848.35|31833.65|31833.65|0
1646395090000|2022-03-04 11:58:10|31829.34|31829.34|31829.34|31829.34|31829.34|31829.34|31829.34|31829.34|0
1646395100000|2022-03-04 11:58:20|31825.04|31825.04|31819.71|31819.71|31825.04|31825.04|31819.71|31819.71|0
1646395110000|2022-03-04 11:58:30|31824.01|31824.01|31824.01|31824.01|31824.01|31824.01|31824.01|31824.01|0
1646395120000|2022-03-04 11:58:40|31815.4|31815.4|31815.4|31815.4|31815.4|31815.4|31815.4|31815.4|0
1646395140000|2022-03-04 11:59:00|31824.01|31824.01|31828.32|31828.32|31828.32|31828.32|31824.01|31824.01|0
1646395170000|2022-03-04 11:59:30|31819.71|31819.71|31814.37|31814.37|31819.71|31819.71|31814.37|31814.37|0
1646395190000|2022-03-04 11:59:50|31816.15|31816.15|31820.46|31820.46|31820.46|31820.46|31816.15|31816.15|0
1646395200000|2022-03-04 12:00:00|31829.07|31829.07|31837.68|31837.68|31837.68|31837.68|31829.07|31829.07|0
1646395210000|2022-03-04 12:00:10|31850.6|31850.6|31841.99|31841.99|31850.6|31850.6|31841.99|31841.99|0
1646395220000|2022-03-04 12:00:20|31833.38|31833.38|31811.85|31811.85|31833.38|31833.38|31811.85|31811.85|0
1646395230000|2022-03-04 12:00:30|31820.46|31820.46|31820.46|31820.46|31820.46|31820.46|31820.46|31820.46|0
1646395240000|2022-03-04 12:00:40|31806.51|31806.51|31781.43|31781.43|31806.51|31806.51|31781.43|31781.43|0
1646395260000|2022-03-04 12:01:00|31790.04|31790.04|31791.82|31791.82|31791.82|31791.82|31790.04|31790.04|0
1646395290000|2022-03-04 12:01:30|31788.26|31788.26|31779.65|31779.65|31788.26|31788.26|31779.65|31779.65|0
1646395300000|2022-03-04 12:01:40|31788.26|31788.26|31796.88|31796.88|31796.88|31796.88|31788.26|31788.26|0
1646395320000|2022-03-04 12:02:00|31792.57|31792.57|31792.57|31792.57|31792.57|31792.57|31792.57|31792.57|0
1646395360000|2022-03-04 12:02:40|31796.88|31796.88|31796.88|31796.88|31796.88|31796.88|31796.88|31796.88|0
1646395380000|2022-03-04 12:03:00|31801.18|31801.18|31809.8|31809.8|31809.8|31809.8|31801.18|31801.18|0
1646395420000|2022-03-04 12:03:40|31805.49|31805.49|31805.49|31805.49|31805.49|31805.49|31805.49|31805.49|0
1646395430000|2022-03-04 12:03:50|31809.8|31809.8|31809.8|31809.8|31809.8|31809.8|31809.8|31809.8|0
1646395440000|2022-03-04 12:04:00|31801.18|31801.18|31801.18|31801.18|31801.18|31801.18|31801.18|31801.18|0
1646395450000|2022-03-04 12:04:10|31805.49|31805.49|31818.41|31818.41|31818.41|31818.41|31805.49|31805.49|0
1646395470000|2022-03-04 12:04:30|31805.49|31805.49|31805.49|31805.49|31805.49|31805.49|31805.49|31805.49|0
1646395490000|2022-03-04 12:04:50|31814.1|31814.1|31814.1|31814.1|31814.1|31814.1|31814.1|31814.1|0
1646395500000|2022-03-04 12:05:00|31809.8|31809.8|31782.93|31782.93|31809.8|31809.8|31782.93|31782.93|0
1646395510000|2022-03-04 12:05:10|31777.6|31777.6|31799.13|31799.13|31799.13|31799.13|31777.6|31777.6|0
1646395520000|2022-03-04 12:05:20|31794.83|31794.83|31786.21|31786.21|31794.83|31794.83|31786.21|31786.21|0
1646395530000|2022-03-04 12:05:30|31777.6|31777.6|31764.68|31764.68|31777.6|31777.6|31764.68|31764.68|0
1646395550000|2022-03-04 12:05:50|31773.29|31773.29|31777.6|31777.6|31777.6|31777.6|31773.29|31773.29|0
1646395560000|2022-03-04 12:06:00|31768.99|31768.99|31768.99|31768.99|31768.99|31768.99|31768.99|31768.99|0
1646395570000|2022-03-04 12:06:10|31777.6|31777.6|31777.6|31777.6|31777.6|31777.6|31777.6|31777.6|0
1646395580000|2022-03-04 12:06:20|31786.21|31786.21|31786.21|31786.21|31786.21|31786.21|31786.21|31786.21|0
1646395590000|2022-03-04 12:06:30|31787.99|31787.99|31787.99|31787.99|31787.99|31787.99|31787.99|31787.99|0
1646395610000|2022-03-04 12:06:50|31792.3|31792.3|31786.21|31786.21|31792.3|31792.3|31781.91|31781.91|0
1646395630000|2022-03-04 12:07:10|31773.29|31773.29|31773.29|31773.29|31773.29|31773.29|31773.29|31773.29|0
1646395640000|2022-03-04 12:07:20|31775.07|31775.07|31775.07|31775.07|31775.07|31775.07|31775.07|31775.07|0
1646395650000|2022-03-04 12:07:30|31773.29|31773.29|31756.07|31756.07|31773.29|31773.29|31749.98|31749.98|0
1646395670000|2022-03-04 12:07:50|31760.37|31760.37|31778.62|31778.62|31778.62|31778.62|31760.37|31760.37|0
1646395680000|2022-03-04 12:08:00|31782.93|31782.93|31777.6|31777.6|31787.24|31787.24|31777.6|31777.6|0
1646395700000|2022-03-04 12:08:20|31775.82|31775.82|31762.9|31762.9|31775.82|31775.82|31762.9|31762.9|0
1646395710000|2022-03-04 12:08:30|31767.21|31767.21|31767.21|31767.21|31767.21|31767.21|31765.43|31765.43|0
1646395720000|2022-03-04 12:08:40|31762.9|31762.9|31761.13|31761.13|31767.21|31767.21|31761.13|31761.13|0
1646395750000|2022-03-04 12:09:10|31769.74|31769.74|31769.74|31769.74|31769.74|31769.74|31769.74|31769.74|0
1646395760000|2022-03-04 12:09:20|31765.43|31765.43|31756.82|31756.82|31765.43|31765.43|31756.82|31756.82|0
1646395770000|2022-03-04 12:09:30|31755.04|31755.04|31755.04|31755.04|31755.04|31755.04|31755.04|31755.04|0
1646395780000|2022-03-04 12:09:40|31759.35|31759.35|31763.66|31763.66|31763.66|31763.66|31759.35|31759.35|0
1646395800000|2022-03-04 12:10:00|31724.9|31724.9|31748.21|31748.21|31750.74|31750.74|31724.9|31724.9|0
1646395820000|2022-03-04 12:10:20|31752.51|31752.51|31752.51|31752.51|31752.51|31752.51|31752.51|31752.51|0
1646395830000|2022-03-04 12:10:30|31756.82|31756.82|31765.43|31765.43|31765.43|31765.43|31756.82|31756.82|0
1646395840000|2022-03-04 12:10:40|31781.91|31781.91|31781.91|31781.91|31781.91|31781.91|31781.91|31781.91|0
1646395850000|2022-03-04 12:10:50|31777.6|31777.6|31777.6|31777.6|31777.6|31777.6|31777.6|31777.6|0
1646395860000|2022-03-04 12:11:00|31775.82|31775.82|31754.29|31754.29|31775.82|31775.82|31754.29|31754.29|0
1646395880000|2022-03-04 12:11:20|31757.84|31757.84|31757.84|31757.84|31757.84|31757.84|31757.84|31757.84|0
1646395900000|2022-03-04 12:11:40|31766.46|31766.46|31766.46|31766.46|31766.46|31766.46|31766.46|31766.46|0
1646395910000|2022-03-04 12:11:50|31762.15|31762.15|31762.15|31762.15|31762.15|31762.15|31762.15|31762.15|0
1646395920000|2022-03-04 12:12:00|31753.54|31753.54|31751.76|31751.76|31753.54|31753.54|31751.76|31751.76|0
1646395930000|2022-03-04 12:12:10|31747.45|31747.45|31751.01|31751.01|31751.01|31751.01|31747.45|31747.45|0
1646395940000|2022-03-04 12:12:20|31755.32|31755.32|31755.32|31755.32|31755.32|31755.32|31755.32|31755.32|0
1646395950000|2022-03-04 12:12:30|31751.01|31751.01|31751.01|31751.01|31751.01|31751.01|31751.01|31751.01|0
1646395960000|2022-03-04 12:12:40|31752.79|31752.79|31757.09|31757.09|31761.4|31761.4|31752.79|31752.79|0
1646395970000|2022-03-04 12:12:50|31753.54|31753.54|31753.54|31753.54|31753.54|31753.54|31753.54|31753.54|0
1646395980000|2022-03-04 12:13:00|31749.23|31749.23|31740.62|31740.62|31753.54|31753.54|31740.62|31740.62|0
1646395990000|2022-03-04 12:13:10|31753.54|31753.54|31753.54|31753.54|31757.84|31757.84|31753.54|31753.54|0
1646396010000|2022-03-04 12:13:30|31757.84|31757.84|31768.23|31768.23|31768.23|31768.23|31757.84|31757.84|0
1646396020000|2022-03-04 12:13:40|31759.62|31759.62|31746.7|31746.7|31759.62|31759.62|31746.7|31746.7|0
1646396050000|2022-03-04 12:14:10|31751.01|31751.01|31751.01|31751.01|31751.01|31751.01|31751.01|31751.01|0
1646396060000|2022-03-04 12:14:20|31752.79|31752.79|31744.93|31744.93|31752.79|31752.79|31740.62|31740.62|0
1646396100000|2022-03-04 12:15:00|31753.54|31753.54|31753.54|31753.54|31753.54|31753.54|31753.54|31753.54|0
1646396110000|2022-03-04 12:15:10|31749.23|31749.23|31757.84|31757.84|31757.84|31757.84|31749.23|31749.23|0
1646396130000|2022-03-04 12:15:30|31762.15|31762.15|31749.23|31749.23|31762.15|31762.15|31749.23|31749.23|0
1646396140000|2022-03-04 12:15:40|31762.15|31762.15|31765.71|31765.71|31765.71|31765.71|31762.15|31762.15|0
1646396160000|2022-03-04 12:16:00|31770.01|31770.01|31768.23|31768.23|31770.01|31770.01|31768.23|31768.23|0
1646396220000|2022-03-04 12:17:00|31789.77|31789.77|31785.46|31785.46|31789.77|31789.77|31785.46|31785.46|0
1646396230000|2022-03-04 12:17:10|31789.77|31789.77|31800.16|31800.16|31804.46|31804.46|31789.77|31789.77|0
1646396240000|2022-03-04 12:17:20|31795.85|31795.85|31791.54|31791.54|31795.85|31795.85|31791.54|31791.54|0
1646396270000|2022-03-04 12:17:50|31795.85|31795.85|31795.85|31795.85|31795.85|31795.85|31795.85|31795.85|0
1646396280000|2022-03-04 12:18:00|31794.07|31794.07|31794.07|31794.07|31794.07|31794.07|31794.07|31794.07|0
1646396290000|2022-03-04 12:18:10|31781.15|31781.15|31781.15|31781.15|31781.15|31781.15|31781.15|31781.15|0
1646396300000|2022-03-04 12:18:20|31785.46|31785.46|31785.46|31785.46|31785.46|31785.46|31785.46|31785.46|0
1646396340000|2022-03-04 12:19:00|31781.15|31781.15|31768.23|31768.23|31781.15|31781.15|31768.23|31768.23|0
1646396360000|2022-03-04 12:19:20|31759.62|31759.62|31747.45|31747.45|31759.62|31759.62|31747.45|31747.45|0
1646396380000|2022-03-04 12:19:40|31751.76|31751.76|31751.76|31751.76|31751.76|31751.76|31751.76|31751.76|0
1646396400000|2022-03-04 12:20:00|31747.45|31747.45|31747.45|31747.45|31747.45|31747.45|31747.45|31747.45|0
1646396420000|2022-03-04 12:20:20|31749.23|31749.23|31749.23|31749.23|31749.23|31749.23|31749.23|31749.23|0
1646396460000|2022-03-04 12:21:00|31757.84|31757.84|31757.84|31757.84|31757.84|31757.84|31757.84|31757.84|0
1646396500000|2022-03-04 12:21:40|31756.07|31756.07|31756.07|31756.07|31756.07|31756.07|31756.07|31756.07|0
1646396510000|2022-03-04 12:21:50|31754.29|31754.29|31752.51|31752.51|31754.29|31754.29|31752.51|31752.51|0
1646396520000|2022-03-04 12:22:00|31748.21|31748.21|31748.21|31748.21|31748.21|31748.21|31748.21|31748.21|0
1646396550000|2022-03-04 12:22:30|31739.59|31739.59|31739.59|31739.59|31739.59|31739.59|31739.59|31739.59|0
1646396560000|2022-03-04 12:22:40|31735.29|31735.29|31735.29|31735.29|31735.29|31735.29|31735.29|31735.29|0
1646396580000|2022-03-04 12:23:00|31730.98|31730.98|31726.67|31726.67|31735.29|31735.29|31726.67|31726.67|0
1646396620000|2022-03-04 12:23:40|31730.98|31730.98|31722.37|31722.37|31730.98|31730.98|31722.37|31722.37|0
1646396700000|2022-03-04 12:25:00|31718.06|31718.06|31718.06|31718.06|31718.06|31718.06|31718.06|31718.06|0
1646396710000|2022-03-04 12:25:10|31709.45|31709.45|31718.06|31718.06|31718.06|31718.06|31709.45|31709.45|0
1646396720000|2022-03-04 12:25:20|31722.37|31722.37|31718.06|31718.06|31722.37|31722.37|31718.06|31718.06|0
1646396740000|2022-03-04 12:25:40|31716.28|31716.28|31710.95|31710.95|31716.28|31716.28|31710.95|31710.95|0
1646396750000|2022-03-04 12:25:50|31698.03|31698.03|31698.03|31698.03|31698.03|31698.03|31698.03|31698.03|0
1646396760000|2022-03-04 12:26:00|31676.5|31676.5|31693.73|31693.73|31693.73|31693.73|31676.5|31676.5|0
1646396770000|2022-03-04 12:26:10|31704.12|31704.12|31702.34|31702.34|31704.12|31704.12|31702.34|31702.34|0
1646396790000|2022-03-04 12:26:30|31706.65|31706.65|31710.95|31710.95|31710.95|31710.95|31706.65|31706.65|0
1646396800000|2022-03-04 12:26:40|31706.65|31706.65|31706.65|31706.65|31706.65|31706.65|31706.65|31706.65|0
1646396820000|2022-03-04 12:27:00|31702.34|31702.34|31702.34|31702.34|31702.34|31702.34|31702.34|31702.34|0
1646396830000|2022-03-04 12:27:10|31698.03|31698.03|31698.03|31698.03|31698.03|31698.03|31698.03|31698.03|0
1646396850000|2022-03-04 12:27:30|31702.34|31702.34|31702.34|31702.34|31702.34|31702.34|31702.34|31702.34|0
1646396870000|2022-03-04 12:27:50|31693.73|31693.73|31693.73|31693.73|31693.73|31693.73|31693.73|31693.73|0
1646396910000|2022-03-04 12:28:30|31689.42|31689.42|31689.42|31689.42|31689.42|31689.42|31689.42|31689.42|0
1646396930000|2022-03-04 12:28:50|31680.81|31680.81|31680.81|31680.81|31685.11|31685.11|31680.81|31680.81|0
1646396950000|2022-03-04 12:29:10|31679.03|31679.03|31679.03|31679.03|31679.03|31679.03|31679.03|31679.03|0
1646396960000|2022-03-04 12:29:20|31683.34|31683.34|31691.95|31691.95|31696.26|31696.26|31683.34|31683.34|0
1646397000000|2022-03-04 12:30:00|31696.26|31696.26|31696.26|31696.26|31696.26|31696.26|31696.26|31696.26|0
1646397020000|2022-03-04 12:30:20|31687.64|31687.64|31687.64|31687.64|31687.64|31687.64|31687.64|31687.64|0
1646397080000|2022-03-04 12:31:20|31683.34|31683.34|31683.34|31683.34|31683.34|31683.34|31683.34|31683.34|0
1646397120000|2022-03-04 12:32:00|31679.03|31679.03|31677.25|31677.25|31679.03|31679.03|31677.25|31677.25|0
1646397130000|2022-03-04 12:32:10|31681.56|31681.56|31681.56|31681.56|31681.56|31681.56|31681.56|31681.56|0
1646397140000|2022-03-04 12:32:20|31685.87|31685.87|31685.87|31685.87|31685.87|31685.87|31685.87|31685.87|0
1646397150000|2022-03-04 12:32:30|31681.56|31681.56|31681.56|31681.56|31681.56|31681.56|31681.56|31681.56|0
1646397170000|2022-03-04 12:32:50|31677.25|31677.25|31691.95|31691.95|31691.95|31691.95|31677.25|31677.25|0
1646397190000|2022-03-04 12:33:10|31696.26|31696.26|31696.26|31696.26|31696.26|31696.26|31696.26|31696.26|0
1646397200000|2022-03-04 12:33:20|31691.95|31691.95|31690.17|31690.17|31691.95|31691.95|31690.17|31690.17|0
1646397240000|2022-03-04 12:34:00|31694.48|31694.48|31694.48|31694.48|31694.48|31694.48|31694.48|31694.48|0
1646397260000|2022-03-04 12:34:20|31685.87|31685.87|31685.87|31685.87|31685.87|31685.87|31685.87|31685.87|0
1646397270000|2022-03-04 12:34:30|31694.48|31694.48|31698.79|31698.79|31698.79|31698.79|31694.48|31694.48|0
1646397280000|2022-03-04 12:34:40|31700.56|31700.56|31706.65|31706.65|31706.65|31706.65|31700.56|31700.56|0
1646397290000|2022-03-04 12:34:50|31708.42|31708.42|31705.89|31705.89|31714.51|31714.51|31705.89|31705.89|0
1646397300000|2022-03-04 12:35:00|31701.59|31701.59|31710.2|31710.2|31710.2|31710.2|31701.59|31701.59|0
1646397310000|2022-03-04 12:35:10|31701.59|31701.59|31706.17|31706.17|31706.17|31706.17|31697.28|31697.28|0
1646397320000|2022-03-04 12:35:20|31714.78|31714.78|31714.78|31714.78|31714.78|31714.78|31714.78|31714.78|0
1646397330000|2022-03-04 12:35:30|31716.56|31716.56|31706.17|31706.17|31720.86|31720.86|31706.17|31706.17|0
1646397350000|2022-03-04 12:35:50|31710.47|31710.47|31710.47|31710.47|31710.47|31710.47|31710.47|31710.47|0
1646397360000|2022-03-04 12:36:00|31706.17|31706.17|31706.17|31706.17|31706.17|31706.17|31706.17|31706.17|0
1646397380000|2022-03-04 12:36:20|31707.94|31707.94|31712.25|31712.25|31712.25|31712.25|31707.94|31707.94|0
1646397400000|2022-03-04 12:36:40|31716.56|31716.56|31716.56|31716.56|31716.56|31716.56|31716.56|31716.56|0
1646397410000|2022-03-04 12:36:50|31707.94|31707.94|31707.94|31707.94|31714.03|31714.03|31707.94|31707.94|0
1646397420000|2022-03-04 12:37:00|31709.72|31709.72|31718.33|31718.33|31718.33|31718.33|31709.72|31709.72|0
1646397430000|2022-03-04 12:37:10|31722.64|31722.64|31726.95|31726.95|31726.95|31726.95|31722.64|31722.64|0
1646397450000|2022-03-04 12:37:30|31718.33|31718.33|31712.25|31712.25|31718.33|31718.33|31707.94|31707.94|0
1646397470000|2022-03-04 12:37:50|31714.03|31714.03|31714.03|31714.03|31714.03|31714.03|31714.03|31714.03|0
1646397480000|2022-03-04 12:38:00|31709.72|31709.72|31705.41|31705.41|31709.72|31709.72|31705.41|31705.41|0
1646397490000|2022-03-04 12:38:10|31696.8|31696.8|31695.02|31695.02|31696.8|31696.8|31695.02|31695.02|0
1646397500000|2022-03-04 12:38:20|31686.41|31686.41|31686.41|31686.41|31686.41|31686.41|31686.41|31686.41|0
1646397510000|2022-03-04 12:38:30|31688.19|31688.19|31692.5|31692.5|31692.5|31692.5|31688.19|31688.19|0
1646397590000|2022-03-04 12:39:50|31694.27|31694.27|31694.27|31694.27|31694.27|31694.27|31694.27|31694.27|0
1646397600000|2022-03-04 12:40:00|31698.58|31698.58|31704.66|31704.66|31704.66|31704.66|31689.97|31689.97|0
1646397610000|2022-03-04 12:40:10|31706.44|31706.44|31706.44|31706.44|31706.44|31706.44|31706.44|31706.44|0
1646397620000|2022-03-04 12:40:20|31710.75|31710.75|31719.36|31719.36|31719.36|31719.36|31710.75|31710.75|0
1646397630000|2022-03-04 12:40:30|31723.67|31723.67|31713.28|31713.28|31723.67|31723.67|31713.28|31713.28|0
1646397640000|2022-03-04 12:40:40|31715.05|31715.05|31715.05|31715.05|31715.05|31715.05|31715.05|31715.05|0
1646397650000|2022-03-04 12:40:50|31716.83|31716.83|31718.61|31718.61|31718.61|31718.61|31716.83|31716.83|0
1646397670000|2022-03-04 12:41:10|31709.99|31709.99|31709.99|31709.99|31709.99|31709.99|31709.99|31709.99|0
1646397680000|2022-03-04 12:41:20|31714.3|31714.3|31718.61|31718.61|31718.61|31718.61|31714.3|31714.3|0
1646397690000|2022-03-04 12:41:30|31722.91|31722.91|31722.91|31722.91|31722.91|31722.91|31722.91|31722.91|0
1646397710000|2022-03-04 12:41:50|31735.83|31735.83|31753.33|31753.33|31753.33|31753.33|31735.83|31735.83|0
1646397720000|2022-03-04 12:42:00|31749.78|31749.78|31743.69|31743.69|31749.78|31749.78|31743.69|31743.69|0
1646397750000|2022-03-04 12:42:30|31761.94|31761.94|31766.25|31766.25|31766.25|31766.25|31761.94|31761.94|0
1646397790000|2022-03-04 12:43:10|31779.17|31779.17|31787.78|31787.78|31787.78|31787.78|31779.17|31779.17|0
1646397800000|2022-03-04 12:43:20|31779.17|31779.17|31779.17|31779.17|31779.17|31779.17|31779.17|31779.17|0
1646397810000|2022-03-04 12:43:30|31782.73|31782.73|31782.73|31782.73|31782.73|31782.73|31782.73|31782.73|0
1646397860000|2022-03-04 12:44:20|31780.95|31780.95|31780.95|31780.95|31780.95|31780.95|31780.95|31780.95|0
1646397880000|2022-03-04 12:44:40|31793.87|31793.87|31793.87|31793.87|31793.87|31793.87|31793.87|31793.87|0
1646397890000|2022-03-04 12:44:50|31798.17|31798.17|31798.17|31798.17|31798.17|31798.17|31798.17|31798.17|0
1646397900000|2022-03-04 12:45:00|31802.48|31802.48|31802.48|31802.48|31802.48|31802.48|31802.48|31802.48|0
1646397910000|2022-03-04 12:45:10|31804.26|31804.26|31804.26|31804.26|31804.26|31804.26|31804.26|31804.26|0
1646397940000|2022-03-04 12:45:40|31806.03|31806.03|31806.03|31806.03|31806.03|31806.03|31806.03|31806.03|0
1646397960000|2022-03-04 12:46:00|31825.04|31825.04|31826.82|31826.82|31826.82|31826.82|31825.04|31825.04|0
1646397970000|2022-03-04 12:46:10|31831.12|31831.12|31826.82|31826.82|31831.12|31831.12|31826.82|31826.82|0
1646397980000|2022-03-04 12:46:20|31831.12|31831.12|31831.12|31831.12|31831.12|31831.12|31831.12|31831.12|0
1646398010000|2022-03-04 12:46:50|31832.9|31832.9|31850.12|31850.12|31850.12|31850.12|31832.9|31832.9|0
1646398030000|2022-03-04 12:47:10|31854.43|31854.43|31854.43|31854.43|31854.43|31854.43|31850.12|31850.12|0
1646398050000|2022-03-04 12:47:30|31850.88|31850.88|31850.88|31850.88|31850.88|31850.88|31850.88|31850.88|0
1646398060000|2022-03-04 12:47:40|31855.18|31855.18|31855.18|31855.18|31855.18|31855.18|31855.18|31855.18|0
1646398070000|2022-03-04 12:47:50|31850.88|31850.88|31863.8|31863.8|31863.8|31863.8|31850.88|31850.88|0
1646398080000|2022-03-04 12:48:00|31868.1|31868.1|31876.72|31876.72|31881.02|31881.02|31868.1|31868.1|0
1646398090000|2022-03-04 12:48:10|31878.49|31878.49|31880.27|31880.27|31880.27|31880.27|31878.49|31878.49|0
1646398100000|2022-03-04 12:48:20|31871.66|31871.66|31867.35|31867.35|31871.66|31871.66|31867.35|31867.35|0
1646398110000|2022-03-04 12:48:30|31865.57|31865.57|31865.57|31865.57|31865.57|31865.57|31865.57|31865.57|0
1646398120000|2022-03-04 12:48:40|31861.27|31861.27|31855.18|31855.18|31861.27|31861.27|31855.18|31855.18|0
1646398130000|2022-03-04 12:48:50|31859.49|31859.49|31859.49|31859.49|31859.49|31859.49|31859.49|31859.49|0
1646398140000|2022-03-04 12:49:00|31857.71|31857.71|31857.71|31857.71|31857.71|31857.71|31857.71|31857.71|0
1646398150000|2022-03-04 12:49:10|31849.1|31849.1|31851.63|31851.63|31853.41|31853.41|31849.1|31849.1|0
1646398160000|2022-03-04 12:49:20|31860.24|31860.24|31860.24|31860.24|31860.24|31860.24|31860.24|31860.24|0
1646398170000|2022-03-04 12:49:30|31862.02|31862.02|31862.02|31862.02|31862.02|31862.02|31862.02|31862.02|0
1646398180000|2022-03-04 12:49:40|31870.63|31870.63|31870.63|31870.63|31870.63|31870.63|31870.63|31870.63|0
1646398190000|2022-03-04 12:49:50|31874.94|31874.94|31870.63|31870.63|31874.94|31874.94|31870.63|31870.63|0
1646398220000|2022-03-04 12:50:20|31874.94|31874.94|31874.94|31874.94|31874.94|31874.94|31874.94|31874.94|0
1646398280000|2022-03-04 12:51:20|31879.25|31879.25|31879.25|31879.25|31879.25|31879.25|31879.25|31879.25|0
1646398290000|2022-03-04 12:51:30|31877.47|31877.47|31864.55|31864.55|31877.47|31877.47|31864.55|31864.55|0
1646398300000|2022-03-04 12:51:40|31862.77|31862.77|31858.46|31858.46|31862.77|31862.77|31858.46|31858.46|0
1646398320000|2022-03-04 12:52:00|31852.38|31852.38|31843.77|31843.77|31852.38|31852.38|31843.77|31843.77|0
1646398330000|2022-03-04 12:52:10|31848.07|31848.07|31848.07|31848.07|31848.07|31848.07|31848.07|31848.07|0
1646398340000|2022-03-04 12:52:20|31843.77|31843.77|31822.24|31822.24|31843.77|31843.77|31822.24|31822.24|0
1646398350000|2022-03-04 12:52:30|31826.54|31826.54|31830.85|31830.85|31830.85|31830.85|31826.54|31826.54|0
1646398360000|2022-03-04 12:52:40|31826.54|31826.54|31826.54|31826.54|31826.54|31826.54|31826.54|31826.54|0
1646398370000|2022-03-04 12:52:50|31828.32|31828.32|31828.32|31828.32|31828.32|31828.32|31828.32|31828.32|0
1646398390000|2022-03-04 12:53:10|31841.24|31841.24|31846.57|31846.57|31846.57|31846.57|31841.24|31841.24|0
1646398410000|2022-03-04 12:53:30|31855.18|31855.18|31855.18|31855.18|31855.18|31855.18|31855.18|31855.18|0
1646398420000|2022-03-04 12:53:40|31863.8|31863.8|31859.49|31859.49|31863.8|31863.8|31859.49|31859.49|0
1646398430000|2022-03-04 12:53:50|31855.18|31855.18|31858.74|31858.74|31858.74|31858.74|31855.18|31855.18|0
1646398450000|2022-03-04 12:54:10|31854.43|31854.43|31858.74|31858.74|31858.74|31858.74|31854.43|31854.43|0
1646398520000|2022-03-04 12:55:20|31850.12|31850.12|31854.43|31854.43|31854.43|31854.43|31850.12|31850.12|0
1646398540000|2022-03-04 12:55:40|31841.51|31841.51|31841.51|31841.51|31841.51|31841.51|31841.51|31841.51|0
1646398550000|2022-03-04 12:55:50|31837.96|31837.96|31834.4|31834.4|31837.96|31837.96|31825.79|31825.79|0
1646398560000|2022-03-04 12:56:00|31838.71|31838.71|31836.18|31836.18|31840.49|31840.49|31836.18|31836.18|0
1646398570000|2022-03-04 12:56:10|31831.87|31831.87|31831.87|31831.87|31831.87|31831.87|31831.87|31831.87|0
1646398580000|2022-03-04 12:56:20|31828.32|31828.32|31828.32|31828.32|31828.32|31828.32|31828.32|31828.32|0
1646398590000|2022-03-04 12:56:30|31832.63|31832.63|31832.63|31832.63|31832.63|31832.63|31832.63|31832.63|0
1646398600000|2022-03-04 12:56:40|31834.4|31834.4|31838.71|31838.71|31838.71|31838.71|31834.4|31834.4|0
1646398650000|2022-03-04 12:57:30|31843.02|31843.02|31853.41|31853.41|31853.41|31853.41|31843.02|31843.02|0
1646398660000|2022-03-04 12:57:40|31851.63|31851.63|31843.02|31843.02|31851.63|31851.63|31843.02|31843.02|0
1646398700000|2022-03-04 12:58:20|31847.32|31847.32|31847.32|31847.32|31847.32|31847.32|31847.32|31847.32|0
1646398710000|2022-03-04 12:58:30|31849.1|31849.1|31849.1|31849.1|31849.1|31849.1|31849.1|31849.1|0
1646398720000|2022-03-04 12:58:40|31857.71|31857.71|31857.71|31857.71|31857.71|31857.71|31857.71|31857.71|0
1646398740000|2022-03-04 12:59:00|31853.41|31853.41|31849.1|31849.1|31853.41|31853.41|31849.1|31849.1|0
1646398770000|2022-03-04 12:59:30|31853.41|31853.41|31857.71|31857.71|31857.71|31857.71|31853.41|31853.41|0
1646398780000|2022-03-04 12:59:40|31853.41|31853.41|31853.41|31853.41|31853.41|31853.41|31853.41|31853.41|0
1646398800000|2022-03-04 13:00:00|31849.1|31849.1|31849.1|31849.1|31849.1|31849.1|31849.1|31849.1|0
1646398820000|2022-03-04 13:00:20|31853.41|31853.41|31853.41|31853.41|31853.41|31853.41|31853.41|31853.41|0
1646398830000|2022-03-04 13:00:30|31870.63|31870.63|31853.41|31853.41|31870.63|31870.63|31853.41|31853.41|0
1646398840000|2022-03-04 13:00:40|31858.74|31858.74|31858.74|31858.74|31858.74|31858.74|31858.74|31858.74|0
1646398850000|2022-03-04 13:00:50|31862.29|31862.29|31866.6|31866.6|31866.6|31866.6|31862.29|31862.29|0
1646398860000|2022-03-04 13:01:00|31862.29|31862.29|31862.29|31862.29|31862.29|31862.29|31862.29|31862.29|0
1646398890000|2022-03-04 13:01:30|31857.99|31857.99|31853.68|31853.68|31857.99|31857.99|31853.68|31853.68|0
1646398910000|2022-03-04 13:01:50|31851.9|31851.9|31842.26|31842.26|31851.9|31851.9|31842.26|31842.26|0
1646398930000|2022-03-04 13:02:10|31833.65|31833.65|31833.65|31833.65|31833.65|31833.65|31833.65|31833.65|0
1646398940000|2022-03-04 13:02:20|31825.04|31825.04|31821.48|31821.48|31825.04|31825.04|31821.48|31821.48|0
1646398950000|2022-03-04 13:02:30|31830.1|31830.1|31825.79|31825.79|31830.1|31830.1|31825.79|31825.79|0
1646398980000|2022-03-04 13:03:00|31838.71|31838.71|31836.93|31836.93|31838.71|31838.71|31836.93|31836.93|0
1646399000000|2022-03-04 13:03:20|31838.71|31838.71|31834.4|31834.4|31838.71|31838.71|31834.4|31834.4|0
1646399020000|2022-03-04 13:03:40|31830.85|31830.85|31830.85|31830.85|31830.85|31830.85|31830.85|31830.85|0
1646399040000|2022-03-04 13:04:00|31817.93|31817.93|31817.93|31817.93|31817.93|31817.93|31817.93|31817.93|0
1646399070000|2022-03-04 13:04:30|31816.15|31816.15|31811.85|31811.85|31816.15|31816.15|31811.85|31811.85|0
1646399080000|2022-03-04 13:04:40|31816.15|31816.15|31816.15|31816.15|31816.15|31816.15|31816.15|31816.15|0
1646399100000|2022-03-04 13:05:00|31807.54|31807.54|31807.54|31807.54|31807.54|31807.54|31807.54|31807.54|0
1646399160000|2022-03-04 13:06:00|31811.85|31811.85|31811.85|31811.85|31811.85|31811.85|31811.85|31811.85|0
1646399210000|2022-03-04 13:06:50|31816.15|31816.15|31816.15|31816.15|31816.15|31816.15|31811.85|31811.85|0
1646399220000|2022-03-04 13:07:00|31807.54|31807.54|31797.15|31797.15|31807.54|31807.54|31797.15|31797.15|0
1646399250000|2022-03-04 13:07:30|31801.46|31801.46|31802.21|31802.21|31802.21|31802.21|31801.46|31801.46|0
1646399260000|2022-03-04 13:07:40|31797.9|31797.9|31791.82|31791.82|31797.9|31797.9|31791.82|31791.82|0
1646399270000|2022-03-04 13:07:50|31783.2|31783.2|31783.2|31783.2|31783.2|31783.2|31783.2|31783.2|0
1646399280000|2022-03-04 13:08:00|31781.43|31781.43|31781.43|31781.43|31781.43|31781.43|31777.12|31777.12|0
1646399290000|2022-03-04 13:08:10|31790.04|31790.04|31807.27|31807.27|31811.57|31811.57|31790.04|31790.04|0
1646399300000|2022-03-04 13:08:20|31811.57|31811.57|31833.1|31833.1|31833.1|31833.1|31807.27|31807.27|0
1646399310000|2022-03-04 13:08:30|31828.8|31828.8|31833.1|31833.1|31837.41|31837.41|31828.8|31828.8|0
1646399320000|2022-03-04 13:08:40|31824.49|31824.49|31828.8|31828.8|31846.02|31846.02|31824.49|31824.49|0
1646399330000|2022-03-04 13:08:50|31820.19|31820.19|31820.19|31820.19|31820.19|31820.19|31820.19|31820.19|0
1646399350000|2022-03-04 13:09:10|31824.49|31824.49|31828.8|31828.8|31828.8|31828.8|31824.49|31824.49|0
1646399360000|2022-03-04 13:09:20|31833.1|31833.1|31833.1|31833.1|31833.1|31833.1|31833.1|31833.1|0
1646399370000|2022-03-04 13:09:30|31820.19|31820.19|31815.88|31815.88|31820.19|31820.19|31815.88|31815.88|0
1646399380000|2022-03-04 13:09:40|31820.19|31820.19|31820.19|31820.19|31820.19|31820.19|31820.19|31820.19|0
1646399390000|2022-03-04 13:09:50|31833.1|31833.1|31837.41|31837.41|31837.41|31837.41|31833.1|31833.1|0
1646399400000|2022-03-04 13:10:00|31833.1|31833.1|31833.1|31833.1|31833.1|31833.1|31833.1|31833.1|0
1646399410000|2022-03-04 13:10:10|31828.8|31828.8|31828.8|31828.8|31828.8|31828.8|31828.8|31828.8|0
1646399420000|2022-03-04 13:10:20|31837.41|31837.41|31847.8|31847.8|31847.8|31847.8|31837.41|31837.41|0
1646399430000|2022-03-04 13:10:30|31839.19|31839.19|31839.19|31839.19|31839.19|31839.19|31839.19|31839.19|0
1646399440000|2022-03-04 13:10:40|31828.8|31828.8|31841.72|31841.72|31841.72|31841.72|31828.8|31828.8|0
1646399450000|2022-03-04 13:10:50|31843.5|31843.5|31843.5|31843.5|31843.5|31843.5|31843.5|31843.5|0
1646399470000|2022-03-04 13:11:10|31847.8|31847.8|31865.03|31865.03|31865.03|31865.03|31847.8|31847.8|0
1646399480000|2022-03-04 13:11:20|31866.8|31866.8|31866.8|31866.8|31866.8|31866.8|31866.8|31866.8|0
1646399490000|2022-03-04 13:11:30|31871.11|31871.11|31875.42|31875.42|31875.42|31875.42|31871.11|31871.11|0
1646399520000|2022-03-04 13:12:00|31862.5|31862.5|31862.5|31862.5|31862.5|31862.5|31862.5|31862.5|0
1646399560000|2022-03-04 13:12:40|31858.19|31858.19|31853.89|31853.89|31858.19|31858.19|31849.58|31849.58|0
1646399590000|2022-03-04 13:13:10|31858.19|31858.19|31863.52|31863.52|31863.52|31863.52|31858.19|31858.19|0
1646399600000|2022-03-04 13:13:20|31865.3|31865.3|31869.61|31869.61|31869.61|31869.61|31865.3|31865.3|0
1646399640000|2022-03-04 13:14:00|31873.91|31873.91|31878.22|31878.22|31878.22|31878.22|31873.91|31873.91|0
1646399670000|2022-03-04 13:14:30|31880|31880|31880|31880|31880|31880|31880|31880|0
1646399750000|2022-03-04 13:15:50|31875.69|31875.69|31875.69|31875.69|31875.69|31875.69|31875.69|31875.69|0
1646399760000|2022-03-04 13:16:00|31880|31880|31880|31880|31880|31880|31880|31880|0
1646399770000|2022-03-04 13:16:10|31881.77|31881.77|31871.38|31871.38|31881.77|31881.77|31871.38|31871.38|0
1646399830000|2022-03-04 13:17:10|31867.08|31867.08|31867.08|31867.08|31867.08|31867.08|31867.08|31867.08|0
1646399840000|2022-03-04 13:17:20|31875.69|31875.69|31875.69|31875.69|31875.69|31875.69|31875.69|31875.69|0
1646399850000|2022-03-04 13:17:30|31888.61|31888.61|31888.61|31888.61|31888.61|31888.61|31888.61|31888.61|0
1646399880000|2022-03-04 13:18:00|31890.39|31890.39|31886.08|31886.08|31890.39|31890.39|31886.08|31886.08|0
1646399890000|2022-03-04 13:18:10|31894.69|31894.69|31894.69|31894.69|31894.69|31894.69|31894.69|31894.69|0
1646399940000|2022-03-04 13:19:00|31903.31|31903.31|31907.61|31907.61|31907.61|31907.61|31903.31|31903.31|0
1646399950000|2022-03-04 13:19:10|31903.31|31903.31|31903.31|31903.31|31903.31|31903.31|31903.31|31903.31|0
1646399980000|2022-03-04 13:19:40|31907.61|31907.61|31903.31|31903.31|31907.61|31907.61|31903.31|31903.31|0
1646400000000|2022-03-04 13:20:00|31907.61|31907.61|31909.39|31909.39|31909.39|31909.39|31907.61|31907.61|0
1646400010000|2022-03-04 13:20:10|31918|31918|31932.7|31932.7|31932.7|31932.7|31918|31918|0
1646400020000|2022-03-04 13:20:20|31941.31|31941.31|31945.62|31945.62|31945.62|31945.62|31941.31|31941.31|0
1646400030000|2022-03-04 13:20:30|31941.31|31941.31|31944.87|31944.87|31944.87|31944.87|31941.31|31941.31|0
1646400060000|2022-03-04 13:21:00|31946.64|31946.64|31946.64|31946.64|31946.64|31946.64|31946.64|31946.64|0
1646400070000|2022-03-04 13:21:10|31942.34|31942.34|31944.12|31944.12|31944.12|31944.12|31942.34|31942.34|0
1646400080000|2022-03-04 13:21:20|31939.81|31939.81|31931.95|31931.95|31939.81|31939.81|31931.95|31931.95|0
1646400090000|2022-03-04 13:21:30|31919.03|31919.03|31919.03|31919.03|31919.03|31919.03|31919.03|31919.03|0
1646400120000|2022-03-04 13:22:00|31923.33|31923.33|31923.33|31923.33|31923.33|31923.33|31923.33|31923.33|0
1646400130000|2022-03-04 13:22:10|31927.64|31927.64|31927.64|31927.64|31927.64|31927.64|31927.64|31927.64|0
1646400140000|2022-03-04 13:22:20|31925.86|31925.86|31925.86|31925.86|31925.86|31925.86|31925.86|31925.86|0
1646400160000|2022-03-04 13:22:40|31927.64|31927.64|31927.64|31927.64|31927.64|31927.64|31927.64|31927.64|0
1646400170000|2022-03-04 13:22:50|31919.03|31919.03|31919.03|31919.03|31919.03|31919.03|31919.03|31919.03|0
1646400190000|2022-03-04 13:23:10|31910.42|31910.42|31901.8|31901.8|31910.42|31910.42|31901.8|31901.8|0
1646400200000|2022-03-04 13:23:20|31914.72|31914.72|31927.64|31927.64|31927.64|31927.64|31914.72|31914.72|0
1646400210000|2022-03-04 13:23:30|31923.33|31923.33|31910.42|31910.42|31923.33|31923.33|31910.42|31910.42|0
1646400220000|2022-03-04 13:23:40|31914.72|31914.72|31914.72|31914.72|31914.72|31914.72|31914.72|31914.72|0
1646400240000|2022-03-04 13:24:00|31927.64|31927.64|31927.64|31927.64|31927.64|31927.64|31927.64|31927.64|0
1646400260000|2022-03-04 13:24:20|31944.87|31944.87|31949.17|31949.17|31949.17|31949.17|31944.87|31944.87|0
1646400400000|2022-03-04 13:26:40|31957.79|31957.79|31957.79|31957.79|31957.79|31957.79|31957.79|31957.79|0
1646400450000|2022-03-04 13:27:30|31970.71|31970.71|31970.71|31970.71|31970.71|31970.71|31970.71|31970.71|0
1646400460000|2022-03-04 13:27:40|31975.01|31975.01|31975.01|31975.01|31975.01|31975.01|31975.01|31975.01|0
1646400480000|2022-03-04 13:28:00|31987.93|31987.93|32005.16|32005.16|32005.16|32005.16|31987.93|31987.93|0
1646400490000|2022-03-04 13:28:10|32013.77|32013.77|32013.77|32013.77|32013.77|32013.77|32013.77|32013.77|0
1646400500000|2022-03-04 13:28:20|32005.16|32005.16|32005.16|32005.16|32005.16|32005.16|32005.16|32005.16|0
1646400530000|2022-03-04 13:28:50|32000.85|32000.85|32000.85|32000.85|32000.85|32000.85|32000.85|32000.85|0
1646400550000|2022-03-04 13:29:10|32005.16|32005.16|32005.16|32005.16|32005.16|32005.16|32005.16|32005.16|0
1646400560000|2022-03-04 13:29:20|32014.04|32014.04|32026.96|32026.96|32026.96|32026.96|32014.04|32014.04|0
1646400570000|2022-03-04 13:29:30|32022.66|32022.66|32022.66|32022.66|32022.66|32022.66|32018.35|32018.35|0
1646400580000|2022-03-04 13:29:40|32026.96|32026.96|32026.96|32026.96|32026.96|32026.96|32026.96|32026.96|0
1646400590000|2022-03-04 13:29:50|32035.58|32035.58|32035.58|32035.58|32035.58|32035.58|32035.58|32035.58|0
1646400600000|2022-03-04 13:30:00|32026.96|32026.96|32005.43|32005.43|32026.96|32026.96|32005.43|32005.43|0
1646400610000|2022-03-04 13:30:10|32020.13|32020.13|32055.6|32055.6|32055.6|32055.6|32020.13|32020.13|0
1646400620000|2022-03-04 13:30:20|32059.91|32059.91|32051.3|32051.3|32059.91|32059.91|32051.3|32051.3|0
1646400630000|2022-03-04 13:30:30|32038.38|32038.38|32012.54|32012.54|32038.38|32038.38|32012.54|32012.54|0
1646400640000|2022-03-04 13:30:40|32021.15|32021.15|32025.46|32025.46|32029.77|32029.77|32021.15|32021.15|0
1646400650000|2022-03-04 13:30:50|32021.15|32021.15|32017.6|32017.6|32021.9|32021.9|32004.68|32004.68|0
1646400660000|2022-03-04 13:31:00|32019.38|32019.38|32015.07|32015.07|32019.38|32019.38|32006.46|32006.46|0
1646400670000|2022-03-04 13:31:10|32011.51|32011.51|32020.13|32020.13|32020.13|32020.13|32011.51|32011.51|0
1646400680000|2022-03-04 13:31:20|32024.43|32024.43|32007.21|32007.21|32024.43|32024.43|32007.21|32007.21|0
1646400700000|2022-03-04 13:31:40|32011.51|32011.51|32024.43|32024.43|32024.43|32024.43|32011.51|32011.51|0
1646400710000|2022-03-04 13:31:50|32028.74|32028.74|32028.74|32028.74|32028.74|32028.74|32028.74|32028.74|0
1646400720000|2022-03-04 13:32:00|32033.05|32033.05|32037.35|32037.35|32037.35|32037.35|32033.05|32033.05|0
1646400730000|2022-03-04 13:32:10|32024.43|32024.43|32024.43|32024.43|32024.43|32024.43|32024.43|32024.43|0
1646400740000|2022-03-04 13:32:20|32026.21|32026.21|32026.21|32026.21|32026.21|32026.21|32026.21|32026.21|0
1646400750000|2022-03-04 13:32:30|32021.9|32021.9|32021.9|32021.9|32021.9|32021.9|32021.9|32021.9|0
1646400760000|2022-03-04 13:32:40|32013.29|32013.29|32009.74|32009.74|32013.29|32013.29|32009.74|32009.74|0
1646400790000|2022-03-04 13:33:10|32001.12|32001.12|32005.43|32005.43|32005.43|32005.43|32001.12|32001.12|0
1646400810000|2022-03-04 13:33:30|32001.12|32001.12|32001.12|32001.12|32001.12|32001.12|32001.12|32001.12|0
1646400840000|2022-03-04 13:34:00|32014.04|32014.04|32014.04|32014.04|32014.04|32014.04|32014.04|32014.04|0
1646400890000|2022-03-04 13:34:50|32009.74|32009.74|32009.74|32009.74|32009.74|32009.74|32009.74|32009.74|0
1646400900000|2022-03-04 13:35:00|32018.35|32018.35|32022.66|32022.66|32022.66|32022.66|32018.35|32018.35|0
1646400950000|2022-03-04 13:35:50|32044.19|32044.19|32044.19|32044.19|32044.19|32044.19|32044.19|32044.19|0
1646400970000|2022-03-04 13:36:10|32039.88|32039.88|32037.35|32037.35|32045.97|32045.97|32037.35|32037.35|0
1646400980000|2022-03-04 13:36:20|32041.66|32041.66|32045.97|32045.97|32045.97|32045.97|32041.66|32041.66|0
1646400990000|2022-03-04 13:36:30|32047.74|32047.74|32047.74|32047.74|32047.74|32047.74|32047.74|32047.74|0
1646401000000|2022-03-04 13:36:40|32045.97|32045.97|32045.97|32045.97|32045.97|32045.97|32045.97|32045.97|0
1646401010000|2022-03-04 13:36:50|32041.66|32041.66|32041.66|32041.66|32041.66|32041.66|32041.66|32041.66|0
1646401020000|2022-03-04 13:37:00|32043.44|32043.44|32053.83|32053.83|32053.83|32053.83|32043.44|32043.44|0
1646401030000|2022-03-04 13:37:10|32058.13|32058.13|32059.91|32059.91|32059.91|32059.91|32058.13|32058.13|0
1646401040000|2022-03-04 13:37:20|32051.3|32051.3|32053.83|32053.83|32055.6|32055.6|32051.3|32051.3|0
1646401050000|2022-03-04 13:37:30|32036.6|32036.6|32015.07|32015.07|32036.6|32036.6|32015.07|32015.07|0
1646401060000|2022-03-04 13:37:40|32013.29|32013.29|31998.6|31998.6|32017.6|32017.6|31998.6|31998.6|0
1646401080000|2022-03-04 13:38:00|31996.82|31996.82|31996.82|31996.82|31996.82|31996.82|31996.82|31996.82|0
1646401090000|2022-03-04 13:38:10|31992.51|31992.51|31992.51|31992.51|31992.51|31992.51|31992.51|31992.51|0
1646401140000|2022-03-04 13:39:00|31988.21|31988.21|31990.73|31990.73|31990.73|31990.73|31988.21|31988.21|0
1646401150000|2022-03-04 13:39:10|31982.12|31982.12|31982.12|31982.12|31982.12|31982.12|31982.12|31982.12|0
1646401160000|2022-03-04 13:39:20|31986.43|31986.43|31986.43|31986.43|31986.43|31986.43|31986.43|31986.43|0
1646401190000|2022-03-04 13:39:50|31982.12|31982.12|31982.12|31982.12|31982.12|31982.12|31982.12|31982.12|0
1646401200000|2022-03-04 13:40:00|31986.43|31986.43|31984.65|31984.65|31986.43|31986.43|31984.65|31984.65|0
1646401210000|2022-03-04 13:40:10|31988.96|31988.96|31988.96|31988.96|31988.96|31988.96|31988.96|31988.96|0
1646401220000|2022-03-04 13:40:20|31984.65|31984.65|31984.65|31984.65|31984.65|31984.65|31984.65|31984.65|0
1646401240000|2022-03-04 13:40:40|31980.34|31980.34|31967.42|31967.42|31980.34|31980.34|31967.42|31967.42|0
1646401250000|2022-03-04 13:40:50|31958.81|31958.81|31953.48|31953.48|31958.81|31958.81|31953.48|31953.48|0
1646401260000|2022-03-04 13:41:00|31955.26|31955.26|31942.34|31942.34|31955.26|31955.26|31942.34|31942.34|0
1646401270000|2022-03-04 13:41:10|31938.03|31938.03|31938.03|31938.03|31938.03|31938.03|31938.03|31938.03|0
1646401280000|2022-03-04 13:41:20|31933.73|31933.73|31933.73|31933.73|31933.73|31933.73|31933.73|31933.73|0
1646401290000|2022-03-04 13:41:30|31930.17|31930.17|31912.94|31912.94|31930.17|31930.17|31912.94|31912.94|0
1646401300000|2022-03-04 13:41:40|31917.25|31917.25|31912.94|31912.94|31917.25|31917.25|31908.64|31908.64|0
1646401320000|2022-03-04 13:42:00|31908.64|31908.64|31890.39|31890.39|31908.64|31908.64|31884.3|31884.3|0
1646401330000|2022-03-04 13:42:10|31894.69|31894.69|31894.69|31894.69|31894.69|31894.69|31894.69|31894.69|0
1646401360000|2022-03-04 13:42:40|31898.25|31898.25|31898.25|31898.25|31898.25|31898.25|31898.25|31898.25|0
1646401370000|2022-03-04 13:42:50|31881.02|31881.02|31889.64|31889.64|31889.64|31889.64|31881.02|31881.02|0
1646401380000|2022-03-04 13:43:00|31898.25|31898.25|31898.25|31898.25|31898.25|31898.25|31898.25|31898.25|0
1646401390000|2022-03-04 13:43:10|31893.94|31893.94|31886.08|31886.08|31893.94|31893.94|31886.08|31886.08|0
1646401400000|2022-03-04 13:43:20|31890.39|31890.39|31890.39|31890.39|31894.69|31894.69|31886.08|31886.08|0
1646401410000|2022-03-04 13:43:30|31886.08|31886.08|31886.08|31886.08|31886.08|31886.08|31881.77|31881.77|0
1646401440000|2022-03-04 13:44:00|31887.86|31887.86|31892.16|31892.16|31896.47|31896.47|31887.86|31887.86|0
1646401460000|2022-03-04 13:44:20|31896.47|31896.47|31896.47|31896.47|31896.47|31896.47|31896.47|31896.47|0
1646401470000|2022-03-04 13:44:30|31898.25|31898.25|31892.16|31892.16|31900.03|31900.03|31892.16|31892.16|0
1646401480000|2022-03-04 13:44:40|31896.47|31896.47|31896.47|31896.47|31896.47|31896.47|31896.47|31896.47|0
1646401490000|2022-03-04 13:44:50|31887.86|31887.86|31886.08|31886.08|31887.86|31887.86|31886.08|31886.08|0
1646401500000|2022-03-04 13:45:00|31894.69|31894.69|31894.69|31894.69|31894.69|31894.69|31886.08|31886.08|0
1646401510000|2022-03-04 13:45:10|31890.39|31890.39|31900.78|31900.78|31903.31|31903.31|31890.39|31890.39|0
1646401520000|2022-03-04 13:45:20|31906.86|31906.86|31911.17|31911.17|31911.17|31911.17|31906.86|31906.86|0
1646401530000|2022-03-04 13:45:30|31909.39|31909.39|31909.39|31909.39|31909.39|31909.39|31909.39|31909.39|0
1646401550000|2022-03-04 13:45:50|31896.47|31896.47|31896.47|31896.47|31896.47|31896.47|31896.47|31896.47|0
1646401570000|2022-03-04 13:46:10|31887.86|31887.86|31887.86|31887.86|31887.86|31887.86|31887.86|31887.86|0
1646401580000|2022-03-04 13:46:20|31879.25|31879.25|31879.25|31879.25|31879.25|31879.25|31879.25|31879.25|0
1646401620000|2022-03-04 13:47:00|31874.94|31874.94|31874.94|31874.94|31874.94|31874.94|31874.94|31874.94|0
1646401630000|2022-03-04 13:47:10|31870.63|31870.63|31883.55|31883.55|31883.55|31883.55|31870.63|31870.63|0
1646401640000|2022-03-04 13:47:20|31887.86|31887.86|31887.86|31887.86|31887.86|31887.86|31887.86|31887.86|0
1646401650000|2022-03-04 13:47:30|31892.16|31892.16|31892.16|31892.16|31892.16|31892.16|31892.16|31892.16|0
1646401660000|2022-03-04 13:47:40|31883.55|31883.55|31883.55|31883.55|31883.55|31883.55|31883.55|31883.55|0
1646401670000|2022-03-04 13:47:50|31879.25|31879.25|31872.14|31872.14|31879.25|31879.25|31867.83|31867.83|0
1646401680000|2022-03-04 13:48:00|31873.91|31873.91|31867.83|31867.83|31873.91|31873.91|31867.83|31867.83|0
1646401690000|2022-03-04 13:48:10|31872.14|31872.14|31872.14|31872.14|31872.14|31872.14|31867.83|31867.83|0
1646401710000|2022-03-04 13:48:30|31859.97|31859.97|31864.28|31864.28|31868.58|31868.58|31859.97|31859.97|0
1646401730000|2022-03-04 13:48:50|31868.58|31868.58|31868.58|31868.58|31868.58|31868.58|31868.58|31868.58|0
1646401740000|2022-03-04 13:49:00|31864.28|31864.28|31864.28|31864.28|31864.28|31864.28|31864.28|31864.28|0
1646401750000|2022-03-04 13:49:10|31868.58|31868.58|31868.58|31868.58|31868.58|31868.58|31868.58|31868.58|0
1646401770000|2022-03-04 13:49:30|31872.89|31872.89|31877.19|31877.19|31877.19|31877.19|31872.89|31872.89|0
1646401790000|2022-03-04 13:49:50|31881.5|31881.5|31881.5|31881.5|31881.5|31881.5|31881.5|31881.5|0
1646401800000|2022-03-04 13:50:00|31877.19|31877.19|31881.5|31881.5|31881.5|31881.5|31872.89|31872.89|0
1646401810000|2022-03-04 13:50:10|31885.81|31885.81|31890.11|31890.11|31890.11|31890.11|31885.81|31885.81|0
1646401830000|2022-03-04 13:50:30|31891.89|31891.89|31891.89|31891.89|31891.89|31891.89|31891.89|31891.89|0
1646401840000|2022-03-04 13:50:40|31893.67|31893.67|31910.89|31910.89|31910.89|31910.89|31893.67|31893.67|0
1646401850000|2022-03-04 13:50:50|31914.45|31914.45|31914.45|31914.45|31914.45|31914.45|31914.45|31914.45|0
1646401860000|2022-03-04 13:51:00|31912.67|31912.67|31912.67|31912.67|31912.67|31912.67|31912.67|31912.67|0
1646401880000|2022-03-04 13:51:20|31916.98|31916.98|31916.98|31916.98|31916.98|31916.98|31916.98|31916.98|0
1646401890000|2022-03-04 13:51:30|31908.37|31908.37|31904.06|31904.06|31908.37|31908.37|31904.06|31904.06|0
1646401900000|2022-03-04 13:51:40|31908.37|31908.37|31908.37|31908.37|31908.37|31908.37|31908.37|31908.37|0
1646401910000|2022-03-04 13:51:50|31895.45|31895.45|31904.06|31904.06|31904.06|31904.06|31895.45|31895.45|0
1646401920000|2022-03-04 13:52:00|31899.75|31899.75|31904.06|31904.06|31904.06|31904.06|31895.45|31895.45|0
1646401930000|2022-03-04 13:52:10|31899.75|31899.75|31904.06|31904.06|31904.06|31904.06|31899.75|31899.75|0
1646401940000|2022-03-04 13:52:20|31899.75|31899.75|31904.06|31904.06|31904.06|31904.06|31899.75|31899.75|0
1646401950000|2022-03-04 13:52:30|31908.37|31908.37|31908.37|31908.37|31908.37|31908.37|31908.37|31908.37|0
1646401960000|2022-03-04 13:52:40|31912.67|31912.67|31916.98|31916.98|31916.98|31916.98|31912.67|31912.67|0
1646401970000|2022-03-04 13:52:50|31921.28|31921.28|31921.28|31921.28|31921.28|31921.28|31921.28|31921.28|0
1646401980000|2022-03-04 13:53:00|31925.59|31925.59|31925.59|31925.59|31925.59|31925.59|31925.59|31925.59|0
1646401990000|2022-03-04 13:53:10|31932.7|31932.7|31932.7|31932.7|31932.7|31932.7|31932.7|31932.7|0
1646402000000|2022-03-04 13:53:20|31928.39|31928.39|31928.39|31928.39|31928.39|31928.39|31928.39|31928.39|0
1646402010000|2022-03-04 13:53:30|31932.7|31932.7|31932.7|31932.7|31932.7|31932.7|31932.7|31932.7|0
1646402020000|2022-03-04 13:53:40|31929.15|31929.15|31924.84|31924.84|31929.15|31929.15|31924.84|31924.84|0
1646402040000|2022-03-04 13:54:00|31929.15|31929.15|31929.15|31929.15|31929.15|31929.15|31929.15|31929.15|0
1646402050000|2022-03-04 13:54:10|31933.45|31933.45|31938.78|31938.78|31938.78|31938.78|31933.45|31933.45|0
1646402060000|2022-03-04 13:54:20|31951.7|31951.7|31948.15|31948.15|31953.48|31953.48|31948.15|31948.15|0
1646402080000|2022-03-04 13:54:40|31939.54|31939.54|31948.15|31948.15|31948.15|31948.15|31939.54|31939.54|0
1646402100000|2022-03-04 13:55:00|31935.23|31935.23|31930.92|31930.92|31935.23|31935.23|31930.92|31930.92|0
1646402120000|2022-03-04 13:55:20|31939.54|31939.54|31939.54|31939.54|31939.54|31939.54|31939.54|31939.54|0
1646402130000|2022-03-04 13:55:30|31943.84|31943.84|31948.15|31948.15|31948.15|31948.15|31943.84|31943.84|0
1646402140000|2022-03-04 13:55:40|31951.7|31951.7|31951.7|31951.7|31951.7|31951.7|31951.7|31951.7|0
1646402180000|2022-03-04 13:56:20|31943.09|31943.09|31947.4|31947.4|31951.7|31951.7|31943.09|31943.09|0
1646402220000|2022-03-04 13:57:00|31951.7|31951.7|31951.7|31951.7|31951.7|31951.7|31951.7|31951.7|0
1646402230000|2022-03-04 13:57:10|31947.4|31947.4|31930.17|31930.17|31947.4|31947.4|31930.17|31930.17|0
1646402240000|2022-03-04 13:57:20|31938.78|31938.78|31947.4|31947.4|31947.4|31947.4|31938.78|31938.78|0
1646402250000|2022-03-04 13:57:30|31951.7|31951.7|31942.34|31942.34|31951.7|31951.7|31934.48|31934.48|0
1646402270000|2022-03-04 13:57:50|31946.64|31946.64|31958.81|31958.81|31958.81|31958.81|31946.64|31946.64|0
1646402280000|2022-03-04 13:58:00|31967.42|31967.42|31971.73|31971.73|31976.04|31976.04|31967.42|31967.42|0
1646402290000|2022-03-04 13:58:10|31984.65|31984.65|31993.26|31993.26|31993.26|31993.26|31984.65|31984.65|0
1646402300000|2022-03-04 13:58:20|31996.82|31996.82|31992.51|31992.51|31996.82|31996.82|31992.51|31992.51|0
1646402310000|2022-03-04 13:58:30|31988.21|31988.21|31988.21|31988.21|31988.21|31988.21|31988.21|31988.21|0
1646402320000|2022-03-04 13:58:40|32001.12|32001.12|31992.51|31992.51|32001.12|32001.12|31992.51|31992.51|0
1646402360000|2022-03-04 13:59:20|32001.12|32001.12|32001.12|32001.12|32001.12|32001.12|32001.12|32001.12|0
1646402380000|2022-03-04 13:59:40|32005.43|32005.43|32005.43|32005.43|32005.43|32005.43|32005.43|32005.43|0
1646402390000|2022-03-04 13:59:50|32009.74|32009.74|32009.74|32009.74|32009.74|32009.74|32009.74|32009.74|0
1646402400000|2022-03-04 14:00:00|32007.96|32007.96|31990.73|31990.73|32007.96|32007.96|31990.73|31990.73|0
1646402420000|2022-03-04 14:00:20|31995.04|31995.04|31999.35|31999.35|31999.35|31999.35|31995.04|31995.04|0
1646402430000|2022-03-04 14:00:30|32003.65|32003.65|32003.65|32003.65|32003.65|32003.65|32003.65|32003.65|0
1646402460000|2022-03-04 14:01:00|32007.96|32007.96|32007.96|32007.96|32007.96|32007.96|32007.96|32007.96|0
1646402470000|2022-03-04 14:01:10|32012.27|32012.27|32039.88|32039.88|32039.88|32039.88|32012.27|32012.27|0
1646402480000|2022-03-04 14:01:20|32044.19|32044.19|32044.19|32044.19|32044.19|32044.19|32044.19|32044.19|0
1646402520000|2022-03-04 14:02:00|32035.58|32035.58|32039.88|32039.88|32044.19|32044.19|32035.58|32035.58|0
1646402560000|2022-03-04 14:02:40|32045.21|32045.21|32045.21|32045.21|32045.21|32045.21|32045.21|32045.21|0
1646402570000|2022-03-04 14:02:50|32053.83|32053.83|32053.83|32053.83|32053.83|32053.83|32053.83|32053.83|0
1646402590000|2022-03-04 14:03:10|32045.21|32045.21|32034.82|32034.82|32045.21|32045.21|32034.82|32034.82|0
1646402610000|2022-03-04 14:03:30|32021.9|32021.9|32021.9|32021.9|32021.9|32021.9|32021.9|32021.9|0
1646402620000|2022-03-04 14:03:40|32013.29|32013.29|32013.29|32013.29|32013.29|32013.29|32013.29|32013.29|0
1646402670000|2022-03-04 14:04:30|32004.68|32004.68|32004.68|32004.68|32004.68|32004.68|32004.68|32004.68|0
1646402680000|2022-03-04 14:04:40|32002.9|32002.9|31999.35|31999.35|32002.9|32002.9|31999.35|31999.35|0
1646402690000|2022-03-04 14:04:50|31995.04|31995.04|31995.04|31995.04|31995.04|31995.04|31995.04|31995.04|0
1646402700000|2022-03-04 14:05:00|32005.43|32005.43|32005.43|32005.43|32005.43|32005.43|32005.43|32005.43|0
1646402710000|2022-03-04 14:05:10|32003.65|32003.65|32003.65|32003.65|32003.65|32003.65|32003.65|32003.65|0
1646402740000|2022-03-04 14:05:40|31991.49|31991.49|31991.49|31991.49|31991.49|31991.49|31991.49|31991.49|0
1646402760000|2022-03-04 14:06:00|31995.79|31995.79|31995.79|31995.79|31995.79|31995.79|31995.79|31995.79|0
1646402770000|2022-03-04 14:06:10|32000.1|32000.1|32006.18|32006.18|32006.18|32006.18|32000.1|32000.1|0
1646402780000|2022-03-04 14:06:20|32007.96|32007.96|32007.96|32007.96|32007.96|32007.96|32007.96|32007.96|0
1646402790000|2022-03-04 14:06:30|31999.35|31999.35|31987.18|31987.18|31999.35|31999.35|31987.18|31987.18|0
1646402800000|2022-03-04 14:06:40|31991.49|31991.49|31991.49|31991.49|31991.49|31991.49|31991.49|31991.49|0
1646402820000|2022-03-04 14:07:00|31995.79|31995.79|32008.71|32008.71|32008.71|32008.71|31995.79|31995.79|0
1646402830000|2022-03-04 14:07:10|32013.02|32013.02|32013.02|32013.02|32013.02|32013.02|32013.02|32013.02|0
1646402840000|2022-03-04 14:07:20|32004.41|32004.41|32000.1|32000.1|32004.41|32004.41|32000.1|32000.1|0
1646402860000|2022-03-04 14:07:40|32008.71|32008.71|32008.71|32008.71|32008.71|32008.71|32008.71|32008.71|0
1646402870000|2022-03-04 14:07:50|32000.1|32000.1|32000.1|32000.1|32000.1|32000.1|31995.79|31995.79|0
1646402880000|2022-03-04 14:08:00|32004.41|32004.41|32007.96|32007.96|32007.96|32007.96|32004.41|32004.41|0
1646402900000|2022-03-04 14:08:20|32012.27|32012.27|32003.65|32003.65|32012.27|32012.27|32003.65|32003.65|0
1646402910000|2022-03-04 14:08:30|32007.96|32007.96|32003.65|32003.65|32012.27|32012.27|32003.65|32003.65|0
1646402920000|2022-03-04 14:08:40|31999.35|31999.35|31999.35|31999.35|31999.35|31999.35|31999.35|31999.35|0
1646402930000|2022-03-04 14:08:50|32007.96|32007.96|32012.27|32012.27|32012.27|32012.27|32007.96|32007.96|0
1646402960000|2022-03-04 14:09:20|32016.57|32016.57|32020.88|32020.88|32020.88|32020.88|32016.57|32016.57|0
1646402970000|2022-03-04 14:09:30|32016.57|32016.57|32016.57|32016.57|32016.57|32016.57|32016.57|32016.57|0
1646402980000|2022-03-04 14:09:40|32013.02|32013.02|32004.41|32004.41|32013.02|32013.02|32004.41|32004.41|0
1646402990000|2022-03-04 14:09:50|32008.71|32008.71|32010.49|32010.49|32010.49|32010.49|32008.71|32008.71|0
1646403000000|2022-03-04 14:10:00|32019.1|32019.1|32008.71|32008.71|32023.41|32023.41|32008.71|32008.71|0
1646403010000|2022-03-04 14:10:10|32013.02|32013.02|32013.02|32013.02|32013.02|32013.02|32013.02|32013.02|0
1646403020000|2022-03-04 14:10:20|32004.41|32004.41|32008.71|32008.71|32013.02|32013.02|32004.41|32004.41|0
1646403030000|2022-03-04 14:10:30|32004.41|32004.41|32004.41|32004.41|32004.41|32004.41|32004.41|32004.41|0
1646403040000|2022-03-04 14:10:40|32008.71|32008.71|32004.41|32004.41|32008.71|32008.71|32004.41|32004.41|0
1646403070000|2022-03-04 14:11:10|32006.18|32006.18|32006.18|32006.18|32006.18|32006.18|32006.18|32006.18|0
1646403080000|2022-03-04 14:11:20|32010.49|32010.49|32010.49|32010.49|32010.49|32010.49|32010.49|32010.49|0
1646403090000|2022-03-04 14:11:30|32012.27|32012.27|32020.13|32020.13|32020.13|32020.13|32012.27|32012.27|0
1646403100000|2022-03-04 14:11:40|32024.43|32024.43|32024.43|32024.43|32024.43|32024.43|32024.43|32024.43|0
1646403110000|2022-03-04 14:11:50|32028.74|32028.74|32040.91|32040.91|32040.91|32040.91|32028.74|32028.74|0
1646403130000|2022-03-04 14:12:10|32036.6|32036.6|32036.6|32036.6|32036.6|32036.6|32036.6|32036.6|0
1646403140000|2022-03-04 14:12:20|32038.38|32038.38|32038.38|32038.38|32038.38|32038.38|32038.38|32038.38|0
1646403150000|2022-03-04 14:12:30|32036.6|32036.6|32036.6|32036.6|32036.6|32036.6|32036.6|32036.6|0
1646403160000|2022-03-04 14:12:40|32040.91|32040.91|32040.91|32040.91|32040.91|32040.91|32040.91|32040.91|0
1646403170000|2022-03-04 14:12:50|32036.6|32036.6|32036.6|32036.6|32036.6|32036.6|32036.6|32036.6|0
1646403180000|2022-03-04 14:13:00|32032.3|32032.3|32027.99|32027.99|32032.3|32032.3|32027.99|32027.99|0
1646403210000|2022-03-04 14:13:30|32032.3|32032.3|32034.07|32034.07|32034.07|32034.07|32032.3|32032.3|0
1646403230000|2022-03-04 14:13:50|32038.38|32038.38|32034.07|32034.07|32038.38|32038.38|32034.07|32034.07|0
1646403240000|2022-03-04 14:14:00|32032.3|32032.3|32016.57|32016.57|32032.3|32032.3|32015.82|32015.82|0
1646403250000|2022-03-04 14:14:10|32018.35|32018.35|32018.35|32018.35|32018.35|32018.35|32018.35|32018.35|0
1646403260000|2022-03-04 14:14:20|32005.43|32005.43|32009.74|32009.74|32009.74|32009.74|32005.43|32005.43|0
1646403280000|2022-03-04 14:14:40|32005.43|32005.43|31983.9|31983.9|32005.43|32005.43|31983.9|31983.9|0
1646403300000|2022-03-04 14:15:00|31979.59|31979.59|31975.29|31975.29|31979.59|31979.59|31975.29|31975.29|0
1646403320000|2022-03-04 14:15:20|31970.98|31970.98|31979.59|31979.59|31979.59|31979.59|31970.98|31970.98|0
1646403330000|2022-03-04 14:15:30|31970.98|31970.98|31989.23|31989.23|31989.23|31989.23|31970.98|31970.98|0
1646403340000|2022-03-04 14:15:40|31984.92|31984.92|31980.62|31980.62|31984.92|31984.92|31972|31972|0
1646403410000|2022-03-04 14:16:50|31977.06|31977.06|31977.06|31977.06|31977.06|31977.06|31977.06|31977.06|0
1646403420000|2022-03-04 14:17:00|31981.37|31981.37|31981.37|31981.37|31981.37|31981.37|31977.06|31977.06|0
1646403430000|2022-03-04 14:17:10|31979.59|31979.59|31979.59|31979.59|31979.59|31979.59|31979.59|31979.59|0
1646403440000|2022-03-04 14:17:20|31966.67|31966.67|31970.98|31970.98|31970.98|31970.98|31966.67|31966.67|0
1646403470000|2022-03-04 14:17:50|31966.67|31966.67|31966.67|31966.67|31970.98|31970.98|31966.67|31966.67|0
1646403490000|2022-03-04 14:18:10|31962.37|31962.37|31968.45|31968.45|31968.45|31968.45|31958.06|31958.06|0
1646403510000|2022-03-04 14:18:30|31955.53|31955.53|31955.53|31955.53|31955.53|31955.53|31955.53|31955.53|0
1646403520000|2022-03-04 14:18:40|31951.22|31951.22|31959.84|31959.84|31959.84|31959.84|31951.22|31951.22|0
1646403530000|2022-03-04 14:18:50|31964.14|31964.14|31977.06|31977.06|31977.06|31977.06|31959.84|31959.84|0
1646403540000|2022-03-04 14:19:00|31968.45|31968.45|31968.45|31968.45|31968.45|31968.45|31968.45|31968.45|0
1646403550000|2022-03-04 14:19:10|31966.67|31966.67|31978.84|31978.84|31978.84|31978.84|31966.67|31966.67|0
1646403570000|2022-03-04 14:19:30|31974.53|31974.53|31974.53|31974.53|31974.53|31974.53|31974.53|31974.53|0
1646403590000|2022-03-04 14:19:50|31978.84|31978.84|31978.84|31978.84|31978.84|31978.84|31978.84|31978.84|0
1646403600000|2022-03-04 14:20:00|31968.45|31968.45|31985.68|31985.68|31985.68|31985.68|31968.45|31968.45|0
1646403610000|2022-03-04 14:20:10|31981.37|31981.37|31985.68|31985.68|31985.68|31985.68|31981.37|31981.37|0
1646403640000|2022-03-04 14:20:40|31994.29|31994.29|32015.07|32015.07|32021.15|32021.15|31994.29|31994.29|0
1646403660000|2022-03-04 14:21:00|32010.76|32010.76|32012.54|32012.54|32012.54|32012.54|32010.76|32010.76|0
1646403690000|2022-03-04 14:21:30|32025.46|32025.46|32040.16|32040.16|32044.46|32044.46|32025.46|32025.46|0
1646403700000|2022-03-04 14:21:40|32048.77|32048.77|32057.38|32057.38|32070.3|32070.3|32044.46|32044.46|0
1646403710000|2022-03-04 14:21:50|32065.99|32065.99|32040.16|32040.16|32065.99|32065.99|32040.16|32040.16|0
1646403720000|2022-03-04 14:22:00|32035.85|32035.85|32046.99|32046.99|32055.6|32055.6|32025.46|32025.46|0
1646403730000|2022-03-04 14:22:10|32051.3|32051.3|32046.99|32046.99|32051.3|32051.3|32046.99|32046.99|0
1646403740000|2022-03-04 14:22:20|32051.3|32051.3|32059.91|32059.91|32059.91|32059.91|32051.3|32051.3|0
1646403750000|2022-03-04 14:22:30|32064.22|32064.22|32064.22|32064.22|32064.22|32064.22|32064.22|32064.22|0
1646403760000|2022-03-04 14:22:40|32059.91|32059.91|32064.22|32064.22|32064.22|32064.22|32059.91|32059.91|0
1646403770000|2022-03-04 14:22:50|32051.3|32051.3|32046.99|32046.99|32051.3|32051.3|32046.99|32046.99|0
1646403790000|2022-03-04 14:23:10|32043.44|32043.44|32051.3|32051.3|32051.3|32051.3|32043.44|32043.44|0
1646403800000|2022-03-04 14:23:20|32049.52|32049.52|32049.52|32049.52|32049.52|32049.52|32049.52|32049.52|0
1646403810000|2022-03-04 14:23:30|32045.21|32045.21|32040.91|32040.91|32045.21|32045.21|32040.91|32040.91|0
1646403820000|2022-03-04 14:23:40|32039.13|32039.13|32039.13|32039.13|32039.13|32039.13|32039.13|32039.13|0
1646403840000|2022-03-04 14:24:00|32030.52|32030.52|32026.96|32026.96|32030.52|32030.52|32026.96|32026.96|0
1646403850000|2022-03-04 14:24:10|32030.52|32030.52|32030.52|32030.52|32030.52|32030.52|32030.52|32030.52|0
1646403870000|2022-03-04 14:24:30|32026.21|32026.21|32026.21|32026.21|32026.21|32026.21|32026.21|32026.21|0
1646403890000|2022-03-04 14:24:50|32021.9|32021.9|32017.6|32017.6|32021.9|32021.9|32017.6|32017.6|0
1646403900000|2022-03-04 14:25:00|32026.21|32026.21|32026.21|32026.21|32026.21|32026.21|32026.21|32026.21|0
1646403910000|2022-03-04 14:25:10|32021.9|32021.9|32026.21|32026.21|32026.21|32026.21|32021.9|32021.9|0
1646403920000|2022-03-04 14:25:20|32019.1|32019.1|32019.1|32019.1|32019.1|32019.1|32019.1|32019.1|0
1646403940000|2022-03-04 14:25:40|32010.49|32010.49|32010.49|32010.49|32010.49|32010.49|32006.18|32006.18|0
1646403950000|2022-03-04 14:25:50|32006.94|32006.94|32006.94|32006.94|32006.94|32006.94|32006.94|32006.94|0
1646403970000|2022-03-04 14:26:10|32019.85|32019.85|32019.85|32019.85|32019.85|32019.85|32019.85|32019.85|0
1646403980000|2022-03-04 14:26:20|32024.16|32024.16|32023.41|32023.41|32025.19|32025.19|32019.85|32019.85|0
1646403990000|2022-03-04 14:26:30|32021.63|32021.63|32021.63|32021.63|32021.63|32021.63|32018.08|32018.08|0
1646404010000|2022-03-04 14:26:50|32025.94|32025.94|32025.94|32025.94|32025.94|32025.94|32025.94|32025.94|0
1646404020000|2022-03-04 14:27:00|32030.24|32030.24|32025.94|32025.94|32034.55|32034.55|32025.94|32025.94|0
1646404040000|2022-03-04 14:27:20|32034.55|32034.55|32034.55|32034.55|32034.55|32034.55|32034.55|32034.55|0
1646404050000|2022-03-04 14:27:30|32030.24|32030.24|32030.24|32030.24|32030.24|32030.24|32030.24|32030.24|0
1646404070000|2022-03-04 14:27:50|32038.86|32038.86|32053.55|32053.55|32057.86|32057.86|32038.86|32038.86|0
1646404080000|2022-03-04 14:28:00|32075.09|32075.09|32032.02|32032.02|32075.09|32075.09|32032.02|32032.02|0
1646404090000|2022-03-04 14:28:10|32036.33|32036.33|32040.63|32040.63|32040.63|32040.63|32036.33|32036.33|0
1646404100000|2022-03-04 14:28:20|32044.94|32044.94|32044.94|32044.94|32044.94|32044.94|32044.94|32044.94|0
1646404110000|2022-03-04 14:28:30|32046.72|32046.72|32046.72|32046.72|32046.72|32046.72|32046.72|32046.72|0
1646404120000|2022-03-04 14:28:40|32051.03|32051.03|32046.72|32046.72|32051.03|32051.03|32046.72|32046.72|0
1646404130000|2022-03-04 14:28:50|32051.03|32051.03|32051.03|32051.03|32055.33|32055.33|32051.03|32051.03|0
1646404140000|2022-03-04 14:29:00|32046.72|32046.72|32046.72|32046.72|32046.72|32046.72|32046.72|32046.72|0
1646404150000|2022-03-04 14:29:10|32055.33|32055.33|32065.72|32065.72|32065.72|32065.72|32055.33|32055.33|0
1646404160000|2022-03-04 14:29:20|32061.42|32061.42|32077.89|32077.89|32077.89|32077.89|32061.42|32061.42|0
1646404170000|2022-03-04 14:29:30|32076.11|32076.11|32067.5|32067.5|32084.72|32084.72|32067.5|32067.5|0
1646404180000|2022-03-04 14:29:40|32071.81|32071.81|32063.19|32063.19|32076.11|32076.11|32058.89|32058.89|0
1646404190000|2022-03-04 14:29:50|32071.81|32071.81|31990.73|31990.73|32076.11|32076.11|31990.73|31990.73|0
1646404200000|2022-03-04 14:30:00|32007.96|32007.96|32007.96|32007.96|32051.03|32051.03|31999.35|31999.35|0
1646404210000|2022-03-04 14:30:10|32012.27|32012.27|31900.03|31900.03|32012.27|32012.27|31887.11|31887.11|0
1646404220000|2022-03-04 14:30:20|31891.41|31891.41|31944.87|31944.87|31957.79|31957.79|31869.88|31869.88|0
1646404230000|2022-03-04 14:30:30|31940.56|31940.56|31927.64|31927.64|31940.56|31940.56|31897.5|31897.5|0
1646404240000|2022-03-04 14:30:40|31914.72|31914.72|31940.56|31940.56|31940.56|31940.56|31906.11|31906.11|0
1646404250000|2022-03-04 14:30:50|31953.48|31953.48|31944.87|31944.87|31953.48|31953.48|31940.56|31940.56|0
1646404260000|2022-03-04 14:31:00|31931.95|31931.95|31949.17|31949.17|31949.17|31949.17|31927.64|31927.64|0
1646404270000|2022-03-04 14:31:10|31953.48|31953.48|31962.09|31962.09|31966.4|31966.4|31953.48|31953.48|0
1646404280000|2022-03-04 14:31:20|31953.48|31953.48|31953.48|31953.48|31953.48|31953.48|31944.87|31944.87|0
1646404290000|2022-03-04 14:31:30|31957.79|31957.79|31962.09|31962.09|31962.09|31962.09|31949.17|31949.17|0
1646404300000|2022-03-04 14:31:40|31966.4|31966.4|31953.48|31953.48|31966.4|31966.4|31944.87|31944.87|0
1646404310000|2022-03-04 14:31:50|31944.87|31944.87|31957.79|31957.79|31957.79|31957.79|31944.87|31944.87|0
1646404320000|2022-03-04 14:32:00|31975.01|31975.01|31975.01|31975.01|31979.32|31979.32|31970.71|31970.71|0
1646404330000|2022-03-04 14:32:10|31962.09|31962.09|31962.09|31962.09|31962.09|31962.09|31957.79|31957.79|0
1646404340000|2022-03-04 14:32:20|31966.4|31966.4|31939.54|31939.54|31966.4|31966.4|31939.54|31939.54|0
1646404360000|2022-03-04 14:32:40|31956.76|31956.76|31965.37|31965.37|31965.37|31965.37|31943.84|31943.84|0
1646404370000|2022-03-04 14:32:50|31967.15|31967.15|31975.76|31975.76|31988.68|31988.68|31967.15|31967.15|0
1646404380000|2022-03-04 14:33:00|31992.99|31992.99|32003.38|32003.38|32005.91|32005.91|31992.99|31992.99|0
1646404390000|2022-03-04 14:33:10|32001.6|32001.6|32010.22|32010.22|32024.91|32024.91|32001.6|32001.6|0
1646404400000|2022-03-04 14:33:20|32014.52|32014.52|32020.61|32020.61|32022.38|32022.38|32010.22|32010.22|0
1646404410000|2022-03-04 14:33:30|32024.91|32024.91|32024.91|32024.91|32035.3|32035.3|32024.91|32024.91|0
1646404420000|2022-03-04 14:33:40|32033.53|32033.53|32058.61|32058.61|32058.61|32058.61|32033.53|32033.53|0
1646404430000|2022-03-04 14:33:50|32050|32050|32047.47|32047.47|32075.84|32075.84|32047.47|32047.47|0
1646404440000|2022-03-04 14:34:00|32064.7|32064.7|32064.7|32064.7|32081.92|32081.92|32064.7|32064.7|0
1646404450000|2022-03-04 14:34:10|32060.39|32060.39|32060.39|32060.39|32069|32069|32060.39|32060.39|0
1646404460000|2022-03-04 14:34:20|32069|32069|32073.31|32073.31|32073.31|32073.31|32069|32069|0
1646404470000|2022-03-04 14:34:30|32076.86|32076.86|32074.33|32074.33|32098.4|32098.4|32074.33|32074.33|0
1646404480000|2022-03-04 14:34:40|32065.72|32065.72|32095.87|32095.87|32100.17|32100.17|32065.72|32065.72|0
1646404490000|2022-03-04 14:34:50|32113.09|32113.09|32113.09|32113.09|32119.18|32119.18|32110.56|32110.56|0
1646404500000|2022-03-04 14:35:00|32121.71|32121.71|32119.93|32119.93|32121.71|32121.71|32111.32|32111.32|0
1646404510000|2022-03-04 14:35:10|32115.62|32115.62|32149.32|32149.32|32162.24|32162.24|32115.62|32115.62|0
1646404520000|2022-03-04 14:35:20|32157.93|32157.93|32157.93|32157.93|32157.93|32157.93|32153.63|32153.63|0
1646404530000|2022-03-04 14:35:30|32153.63|32153.63|32157.93|32157.93|32162.24|32162.24|32149.32|32149.32|0
1646404540000|2022-03-04 14:35:40|32153.63|32153.63|32122.46|32122.46|32153.63|32153.63|32113.85|32113.85|0
1646404550000|2022-03-04 14:35:50|32118.15|32118.15|32152.6|32152.6|32152.6|32152.6|32118.15|32118.15|0
1646404560000|2022-03-04 14:36:00|32148.3|32148.3|32131.07|32131.07|32148.3|32148.3|32131.07|32131.07|0
1646404570000|2022-03-04 14:36:10|32129.29|32129.29|32118.15|32118.15|32129.29|32129.29|32103.45|32103.45|0
1646404580000|2022-03-04 14:36:20|32109.54|32109.54|32097.37|32097.37|32124.24|32124.24|32097.37|32097.37|0
1646404590000|2022-03-04 14:36:30|32105.98|32105.98|32105.98|32105.98|32105.98|32105.98|32105.98|32105.98|0
1646404600000|2022-03-04 14:36:40|32097.37|32097.37|32110.29|32110.29|32110.29|32110.29|32097.37|32097.37|0
1646404610000|2022-03-04 14:36:50|32101.68|32101.68|32093.82|32093.82|32105.98|32105.98|32086.98|32086.98|0
1646404620000|2022-03-04 14:37:00|32089.51|32089.51|32085.2|32085.2|32089.51|32089.51|32080.9|32080.9|0
1646404630000|2022-03-04 14:37:10|32089.51|32089.51|32079.12|32079.12|32089.51|32089.51|32074.81|32074.81|0
1646404640000|2022-03-04 14:37:20|32083.43|32083.43|32079.12|32079.12|32087.73|32087.73|32079.12|32079.12|0
1646404650000|2022-03-04 14:37:30|32074.81|32074.81|32051.5|32051.5|32074.81|32074.81|32051.5|32051.5|0
1646404660000|2022-03-04 14:37:40|32038.58|32038.58|32008.44|32008.44|32038.58|32038.58|32008.44|32008.44|0
1646404680000|2022-03-04 14:38:00|32021.36|32021.36|32006.66|32006.66|32021.36|32021.36|32002.36|32002.36|0
1646404690000|2022-03-04 14:38:10|32002.36|32002.36|31993.74|31993.74|32002.36|32002.36|31989.44|31989.44|0
1646404700000|2022-03-04 14:38:20|32006.66|32006.66|32010.97|32010.97|32010.97|32010.97|32002.36|32002.36|0
1646404710000|2022-03-04 14:38:30|32008.44|32008.44|32004.13|32004.13|32008.44|32008.44|32004.13|32004.13|0
1646404720000|2022-03-04 14:38:40|32008.44|32008.44|32021.36|32021.36|32021.36|32021.36|32008.44|32008.44|0
1646404730000|2022-03-04 14:38:50|32012.75|32012.75|32012.75|32012.75|32012.75|32012.75|32012.75|32012.75|0
1646404740000|2022-03-04 14:39:00|32004.13|32004.13|31998.05|31998.05|32004.13|32004.13|31993.74|31993.74|0
1646404750000|2022-03-04 14:39:10|32002.36|32002.36|32019.58|32019.58|32023.89|32023.89|32002.36|32002.36|0
1646404760000|2022-03-04 14:39:20|32010.97|32010.97|31998.05|31998.05|32010.97|32010.97|31993.74|31993.74|0
1646404770000|2022-03-04 14:39:30|31989.44|31989.44|31989.44|31989.44|31989.44|31989.44|31989.44|31989.44|0
1646404780000|2022-03-04 14:39:40|31980.82|31980.82|31998.05|31998.05|31998.05|31998.05|31980.82|31980.82|0
1646404790000|2022-03-04 14:39:50|32002.36|32002.36|31989.44|31989.44|32002.36|32002.36|31989.44|31989.44|0
1646404800000|2022-03-04 14:40:00|31998.05|31998.05|31991.97|31991.97|31998.05|31998.05|31979.05|31979.05|0
1646404810000|2022-03-04 14:40:10|31983.35|31983.35|31992.72|31992.72|31992.72|31992.72|31971.19|31971.19|0
1646404820000|2022-03-04 14:40:20|31994.49|31994.49|32017.8|32017.8|32017.8|32017.8|31990.19|31990.19|0
1646404830000|2022-03-04 14:40:30|32022.11|32022.11|32023.89|32023.89|32023.89|32023.89|32013.5|32013.5|0
1646404840000|2022-03-04 14:40:40|32032.5|32032.5|32042.89|32042.89|32042.89|32042.89|32032.5|32032.5|0
1646404850000|2022-03-04 14:40:50|32047.2|32047.2|32081.65|32081.65|32081.65|32081.65|32042.89|32042.89|0
1646404860000|2022-03-04 14:41:00|32085.2|32085.2|32093.82|32093.82|32093.82|32093.82|32067.98|32067.98|0
1646404870000|2022-03-04 14:41:10|32089.51|32089.51|32076.59|32076.59|32106.74|32106.74|32076.59|32076.59|0
1646404880000|2022-03-04 14:41:20|32080.9|32080.9|32108.51|32108.51|32108.51|32108.51|32080.9|32080.9|0
1646404890000|2022-03-04 14:41:30|32112.82|32112.82|32125.74|32125.74|32130.05|32130.05|32112.82|32112.82|0
1646404900000|2022-03-04 14:41:40|32117.13|32117.13|32091.29|32091.29|32117.13|32117.13|32082.67|32082.67|0
1646404910000|2022-03-04 14:41:50|32082.67|32082.67|32099.15|32099.15|32103.45|32103.45|32082.67|32082.67|0
1646404920000|2022-03-04 14:42:00|32097.37|32097.37|32058.61|32058.61|32101.68|32101.68|32058.61|32058.61|0
1646404930000|2022-03-04 14:42:10|32062.92|32062.92|32058.61|32058.61|32071.53|32071.53|32050|32050|0
1646404940000|2022-03-04 14:42:20|32056.84|32056.84|32086.98|32086.98|32091.29|32091.29|32056.84|32056.84|0
1646404950000|2022-03-04 14:42:30|32078.37|32078.37|32088.76|32088.76|32088.76|32088.76|32078.37|32078.37|0
1646404960000|2022-03-04 14:42:40|32093.06|32093.06|32096.62|32096.62|32100.93|32100.93|32093.06|32093.06|0
1646404970000|2022-03-04 14:42:50|32092.31|32092.31|32071.53|32071.53|32096.62|32096.62|32071.53|32071.53|0
1646404980000|2022-03-04 14:43:00|32067.23|32067.23|32067.23|32067.23|32067.23|32067.23|32067.23|32067.23|0
1646404990000|2022-03-04 14:43:10|32075.84|32075.84|32084.45|32084.45|32088.76|32088.76|32075.84|32075.84|0
1646405000000|2022-03-04 14:43:20|32080.15|32080.15|32084.45|32084.45|32084.45|32084.45|32080.15|32080.15|0
1646405010000|2022-03-04 14:43:30|32088.76|32088.76|32088.76|32088.76|32093.06|32093.06|32088.76|32088.76|0
1646405020000|2022-03-04 14:43:40|32093.06|32093.06|32110.29|32110.29|32110.29|32110.29|32093.06|32093.06|0
1646405030000|2022-03-04 14:43:50|32101.68|32101.68|32093.06|32093.06|32101.68|32101.68|32088.76|32088.76|0
1646405040000|2022-03-04 14:44:00|32105.98|32105.98|32105.98|32105.98|32105.98|32105.98|32105.98|32105.98|0
1646405050000|2022-03-04 14:44:10|32093.06|32093.06|32097.37|32097.37|32097.37|32097.37|32080.15|32080.15|0
1646405060000|2022-03-04 14:44:20|32105.98|32105.98|32114.6|32114.6|32114.6|32114.6|32101.68|32101.68|0
1646405070000|2022-03-04 14:44:30|32110.29|32110.29|32124.99|32124.99|32124.99|32124.99|32107.76|32107.76|0
1646405080000|2022-03-04 14:44:40|32112.07|32112.07|32112.07|32112.07|32112.07|32112.07|32112.07|32112.07|0
1646405100000|2022-03-04 14:45:00|32116.37|32116.37|32090.54|32090.54|32116.37|32116.37|32090.54|32090.54|0
1646405110000|2022-03-04 14:45:10|32099.15|32099.15|32099.15|32099.15|32099.15|32099.15|32099.15|32099.15|0
1646405120000|2022-03-04 14:45:20|32090.54|32090.54|32093.82|32093.82|32094.84|32094.84|32082.67|32082.67|0
1646405130000|2022-03-04 14:45:30|32085.2|32085.2|32089.51|32089.51|32089.51|32089.51|32085.2|32085.2|0
1646405140000|2022-03-04 14:45:40|32093.82|32093.82|32085.2|32085.2|32093.82|32093.82|32085.2|32085.2|0
1646405150000|2022-03-04 14:45:50|32089.51|32089.51|32089.51|32089.51|32089.51|32089.51|32089.51|32089.51|0
1646405160000|2022-03-04 14:46:00|32080.9|32080.9|32089.51|32089.51|32093.82|32093.82|32080.9|32080.9|0
1646405170000|2022-03-04 14:46:10|32093.82|32093.82|32098.88|32098.88|32100.65|32100.65|32090.26|32090.26|0
1646405180000|2022-03-04 14:46:20|32103.18|32103.18|32103.18|32103.18|32103.18|32103.18|32103.18|32103.18|0
1646405200000|2022-03-04 14:46:40|32107.49|32107.49|32111.79|32111.79|32111.79|32111.79|32107.49|32107.49|0
1646405210000|2022-03-04 14:46:50|32103.18|32103.18|32111.79|32111.79|32111.79|32111.79|32103.18|32103.18|0
1646405220000|2022-03-04 14:47:00|32120.41|32120.41|32099.63|32099.63|32120.41|32120.41|32099.63|32099.63|0
1646405230000|2022-03-04 14:47:10|32091.01|32091.01|32112.55|32112.55|32112.55|32112.55|32091.01|32091.01|0
1646405240000|2022-03-04 14:47:20|32103.93|32103.93|32105.71|32105.71|32118.63|32118.63|32103.93|32103.93|0
1646405250000|2022-03-04 14:47:30|32097.1|32097.1|32105.71|32105.71|32105.71|32105.71|32097.1|32097.1|0
1646405260000|2022-03-04 14:47:40|32101.4|32101.4|32110.02|32110.02|32110.02|32110.02|32092.79|32092.79|0
1646405270000|2022-03-04 14:47:50|32114.32|32114.32|32118.63|32118.63|32118.63|32118.63|32114.32|32114.32|0
1646405280000|2022-03-04 14:48:00|32110.02|32110.02|32120.41|32120.41|32120.41|32120.41|32110.02|32110.02|0
1646405290000|2022-03-04 14:48:10|32111.79|32111.79|32116.1|32116.1|32116.1|32116.1|32111.79|32111.79|0
1646405310000|2022-03-04 14:48:30|32111.79|32111.79|32107.49|32107.49|32111.79|32111.79|32103.18|32103.18|0
1646405320000|2022-03-04 14:48:40|32111.79|32111.79|32103.18|32103.18|32116.1|32116.1|32103.18|32103.18|0
1646405330000|2022-03-04 14:48:50|32107.49|32107.49|32086.71|32086.71|32107.49|32107.49|32082.4|32082.4|0
1646405340000|2022-03-04 14:49:00|32091.01|32091.01|32086.71|32086.71|32091.01|32091.01|32082.4|32082.4|0
1646405350000|2022-03-04 14:49:10|32082.4|32082.4|32082.4|32082.4|32082.4|32082.4|32073.79|32073.79|0
1646405360000|2022-03-04 14:49:20|32073.79|32073.79|32073.79|32073.79|32073.79|32073.79|32069.48|32069.48|0
1646405370000|2022-03-04 14:49:30|32065.18|32065.18|32052.26|32052.26|32065.18|32065.18|32052.26|32052.26|0
1646405380000|2022-03-04 14:49:40|32039.34|32039.34|32039.34|32039.34|32039.34|32039.34|32039.34|32039.34|0
1646405390000|2022-03-04 14:49:50|32030.72|32030.72|32032.23|32032.23|32032.23|32032.23|32023.62|32023.62|0
1646405400000|2022-03-04 14:50:00|32027.92|32027.92|32032.23|32032.23|32032.23|32032.23|32027.92|32027.92|0
1646405410000|2022-03-04 14:50:10|32027.92|32027.92|32035.78|32035.78|32035.78|32035.78|32027.92|32027.92|0
1646405420000|2022-03-04 14:50:20|32031.48|32031.48|32025.39|32025.39|32031.48|32031.48|32016.78|32016.78|0
1646405430000|2022-03-04 14:50:30|32021.09|32021.09|32025.39|32025.39|32025.39|32025.39|32021.09|32021.09|0
1646405440000|2022-03-04 14:50:40|32016.78|32016.78|32016.78|32016.78|32016.78|32016.78|32016.78|32016.78|0
1646405450000|2022-03-04 14:50:50|32012.47|32012.47|32016.78|32016.78|32021.09|32021.09|32008.17|32008.17|0
1646405460000|2022-03-04 14:51:00|32012.47|32012.47|32005.64|32005.64|32018.56|32018.56|32005.64|32005.64|0
1646405480000|2022-03-04 14:51:20|32001.33|32001.33|32014.25|32014.25|32014.25|32014.25|32001.33|32001.33|0
1646405490000|2022-03-04 14:51:30|32018.56|32018.56|32024.64|32024.64|32026.42|32026.42|32018.56|32018.56|0
1646405500000|2022-03-04 14:51:40|32026.42|32026.42|32026.42|32026.42|32026.42|32026.42|32026.42|32026.42|0
1646405510000|2022-03-04 14:51:50|32030.72|32030.72|32039.34|32039.34|32039.34|32039.34|32030.72|32030.72|0
1646405540000|2022-03-04 14:52:20|32043.64|32043.64|32039.34|32039.34|32047.95|32047.95|32039.34|32039.34|0
1646405550000|2022-03-04 14:52:30|32030.72|32030.72|32026.42|32026.42|32030.72|32030.72|32026.42|32026.42|0
1646405570000|2022-03-04 14:52:50|32022.11|32022.11|32022.11|32022.11|32022.11|32022.11|32013.5|32013.5|0
1646405580000|2022-03-04 14:53:00|32017.8|32017.8|32022.11|32022.11|32022.11|32022.11|32017.8|32017.8|0
1646405590000|2022-03-04 14:53:10|32035.03|32035.03|32042.89|32042.89|32042.89|32042.89|32035.03|32035.03|0
1646405600000|2022-03-04 14:53:20|32051.5|32051.5|32053.28|32053.28|32053.28|32053.28|32051.5|32051.5|0
1646405610000|2022-03-04 14:53:30|32047.2|32047.2|32051.5|32051.5|32055.81|32055.81|32047.2|32047.2|0
1646405620000|2022-03-04 14:53:40|32041.11|32041.11|32032.5|32032.5|32041.11|32041.11|32032.5|32032.5|0
1646405640000|2022-03-04 14:54:00|32030.72|32030.72|32026.42|32026.42|32030.72|32030.72|32026.42|32026.42|0
1646405650000|2022-03-04 14:54:10|32030.72|32030.72|32035.03|32035.03|32035.03|32035.03|32030.72|32030.72|0
1646405660000|2022-03-04 14:54:20|32030.72|32030.72|32035.03|32035.03|32035.03|32035.03|32030.72|32030.72|0
1646405670000|2022-03-04 14:54:30|32031.48|32031.48|32031.48|32031.48|32031.48|32031.48|32022.86|32022.86|0
1646405680000|2022-03-04 14:54:40|32040.09|32040.09|32038.31|32038.31|32053.01|32053.01|32038.31|32038.31|0
1646405690000|2022-03-04 14:54:50|32034.01|32034.01|32025.39|32025.39|32035.78|32035.78|32025.39|32025.39|0
1646405700000|2022-03-04 14:55:00|32016.78|32016.78|32016.78|32016.78|32016.78|32016.78|32016.78|32016.78|0
1646405720000|2022-03-04 14:55:20|32012.47|32012.47|32012.47|32012.47|32016.78|32016.78|32008.17|32008.17|0
1646405730000|2022-03-04 14:55:30|32014.25|32014.25|32031.48|32031.48|32035.78|32035.78|32014.25|32014.25|0
1646405740000|2022-03-04 14:55:40|32033.25|32033.25|32024.64|32024.64|32033.25|32033.25|32024.64|32024.64|0
1646405750000|2022-03-04 14:55:50|32028.95|32028.95|32027.17|32027.17|32028.95|32028.95|32027.17|32027.17|0
1646405760000|2022-03-04 14:56:00|32031.48|32031.48|32031.48|32031.48|32035.78|32035.78|32031.48|32031.48|0
1646405770000|2022-03-04 14:56:10|32035.78|32035.78|32071.26|32071.26|32071.26|32071.26|32035.78|32035.78|0
1646405790000|2022-03-04 14:56:30|32062.65|32062.65|32062.65|32062.65|32066.95|32066.95|32062.65|32062.65|0
1646405800000|2022-03-04 14:56:40|32060.87|32060.87|32064.42|32064.42|32064.42|32064.42|32060.87|32060.87|0
1646405810000|2022-03-04 14:56:50|32060.12|32060.12|32068.73|32068.73|32068.73|32068.73|32060.12|32060.12|0
1646405820000|2022-03-04 14:57:00|32073.04|32073.04|32083.43|32083.43|32083.43|32083.43|32073.04|32073.04|0
1646405830000|2022-03-04 14:57:10|32087.73|32087.73|32100.65|32100.65|32100.65|32100.65|32087.73|32087.73|0
1646405840000|2022-03-04 14:57:20|32104.96|32104.96|32107.76|32107.76|32112.07|32112.07|32104.96|32104.96|0
1646405850000|2022-03-04 14:57:30|32103.45|32103.45|32103.45|32103.45|32103.45|32103.45|32103.45|32103.45|0
1646405860000|2022-03-04 14:57:40|32094.84|32094.84|32094.84|32094.84|32099.15|32099.15|32094.84|32094.84|0
1646405870000|2022-03-04 14:57:50|32112.07|32112.07|32112.07|32112.07|32112.07|32112.07|32112.07|32112.07|0
1646405880000|2022-03-04 14:58:00|32116.37|32116.37|32126.01|32126.01|32126.01|32126.01|32116.37|32116.37|0
1646405890000|2022-03-04 14:58:10|32130.32|32130.32|32130.32|32130.32|32130.32|32130.32|32130.32|32130.32|0
1646405900000|2022-03-04 14:58:20|32133.87|32133.87|32138.18|32138.18|32142.49|32142.49|32133.87|32133.87|0
1646405920000|2022-03-04 14:58:40|32133.87|32133.87|32133.87|32133.87|32133.87|32133.87|32133.87|32133.87|0
1646405930000|2022-03-04 14:58:50|32138.18|32138.18|32146.79|32146.79|32146.79|32146.79|32138.18|32138.18|0
1646405940000|2022-03-04 14:59:00|32151.1|32151.1|32141.73|32141.73|32151.1|32151.1|32138.18|32138.18|0
1646405950000|2022-03-04 14:59:10|32150.35|32150.35|32137.43|32137.43|32150.35|32150.35|32133.12|32133.12|0
1646405960000|2022-03-04 14:59:20|32133.12|32133.12|32133.12|32133.12|32133.12|32133.12|32133.12|32133.12|0
1646405970000|2022-03-04 14:59:30|32141.73|32141.73|32141.73|32141.73|32141.73|32141.73|32141.73|32141.73|0
1646405980000|2022-03-04 14:59:40|32133.87|32133.87|32126.01|32126.01|32133.87|32133.87|32123.48|32123.48|0
1646405990000|2022-03-04 14:59:50|32134.63|32134.63|32143.24|32143.24|32151.85|32151.85|32134.63|32134.63|0
1646406000000|2022-03-04 15:00:00|32130.32|32130.32|32111.32|32111.32|32130.32|32130.32|32111.32|32111.32|0
1646406010000|2022-03-04 15:00:10|32115.62|32115.62|32124.24|32124.24|32124.24|32124.24|32115.62|32115.62|0
1646406020000|2022-03-04 15:00:20|32128.54|32128.54|32132.85|32132.85|32132.85|32132.85|32128.54|32128.54|0
1646406030000|2022-03-04 15:00:30|32128.54|32128.54|32128.54|32128.54|32128.54|32128.54|32128.54|32128.54|0
1646406040000|2022-03-04 15:00:40|32130.32|32130.32|32130.32|32130.32|32130.32|32130.32|32130.32|32130.32|0
1646406050000|2022-03-04 15:00:50|32138.93|32138.93|32140.71|32140.71|32140.71|32140.71|32138.93|32138.93|0
1646406060000|2022-03-04 15:01:00|32137.15|32137.15|32119.93|32119.93|32137.15|32137.15|32119.93|32119.93|0
1646406070000|2022-03-04 15:01:10|32124.24|32124.24|32111.32|32111.32|32124.24|32124.24|32111.32|32111.32|0
1646406080000|2022-03-04 15:01:20|32109.54|32109.54|32118.15|32118.15|32118.15|32118.15|32109.54|32109.54|0
1646406090000|2022-03-04 15:01:30|32119.93|32119.93|32119.93|32119.93|32119.93|32119.93|32119.93|32119.93|0
1646406100000|2022-03-04 15:01:40|32124.24|32124.24|32124.24|32124.24|32124.24|32124.24|32124.24|32124.24|0
1646406110000|2022-03-04 15:01:50|32128.54|32128.54|32130.32|32130.32|32130.32|32130.32|32128.54|32128.54|0
1646406130000|2022-03-04 15:02:10|32134.63|32134.63|32136.4|32136.4|32136.4|32136.4|32134.63|32134.63|0
1646406140000|2022-03-04 15:02:20|32157.93|32157.93|32157.93|32157.93|32157.93|32157.93|32157.93|32157.93|0
1646406150000|2022-03-04 15:02:30|32162.24|32162.24|32153.63|32153.63|32168.33|32168.33|32153.63|32153.63|0
1646406160000|2022-03-04 15:02:40|32149.32|32149.32|32149.32|32149.32|32149.32|32149.32|32149.32|32149.32|0
1646406170000|2022-03-04 15:02:50|32145.02|32145.02|32145.02|32145.02|32145.02|32145.02|32145.02|32145.02|0
1646406180000|2022-03-04 15:03:00|32140.71|32140.71|32137.15|32137.15|32140.71|32140.71|32132.85|32132.85|0
1646406190000|2022-03-04 15:03:10|32132.85|32132.85|32141.46|32141.46|32141.46|32141.46|32132.85|32132.85|0
1646406200000|2022-03-04 15:03:20|32137.15|32137.15|32112.07|32112.07|32137.15|32137.15|32112.07|32112.07|0
1646406210000|2022-03-04 15:03:30|32120.68|32120.68|32120.68|32120.68|32120.68|32120.68|32116.37|32116.37|0
1646406220000|2022-03-04 15:03:40|32116.37|32116.37|32124.99|32124.99|32124.99|32124.99|32116.37|32116.37|0
1646406230000|2022-03-04 15:03:50|32133.6|32133.6|32106.74|32106.74|32133.6|32133.6|32106.74|32106.74|0
1646406240000|2022-03-04 15:04:00|32104.96|32104.96|32104.96|32104.96|32104.96|32104.96|32100.65|32100.65|0
1646406250000|2022-03-04 15:04:10|32100.65|32100.65|32100.65|32100.65|32100.65|32100.65|32100.65|32100.65|0
1646406260000|2022-03-04 15:04:20|32109.27|32109.27|32109.27|32109.27|32109.27|32109.27|32109.27|32109.27|0
1646406270000|2022-03-04 15:04:30|32107.49|32107.49|32090.26|32090.26|32107.49|32107.49|32090.26|32090.26|0
1646406280000|2022-03-04 15:04:40|32098.88|32098.88|32102.43|32102.43|32102.43|32102.43|32098.88|32098.88|0
1646406290000|2022-03-04 15:04:50|32093.82|32093.82|32093.82|32093.82|32093.82|32093.82|32093.82|32093.82|0
1646406300000|2022-03-04 15:05:00|32098.12|32098.12|32094.57|32094.57|32098.12|32098.12|32090.26|32090.26|0
1646406310000|2022-03-04 15:05:10|32090.26|32090.26|32090.26|32090.26|32094.57|32094.57|32090.26|32090.26|0
1646406320000|2022-03-04 15:05:20|32085.96|32085.96|32069.48|32069.48|32085.96|32085.96|32069.48|32069.48|0
1646406330000|2022-03-04 15:05:30|32065.18|32065.18|32062.65|32062.65|32069.48|32069.48|32056.56|32056.56|0
1646406340000|2022-03-04 15:05:40|32066.95|32066.95|32066.95|32066.95|32066.95|32066.95|32066.95|32066.95|0
1646406350000|2022-03-04 15:05:50|32071.26|32071.26|32074.81|32074.81|32075.57|32075.57|32071.26|32071.26|0
1646406360000|2022-03-04 15:06:00|32083.43|32083.43|32083.43|32083.43|32083.43|32083.43|32083.43|32083.43|0
1646406370000|2022-03-04 15:06:10|32085.2|32085.2|32076.59|32076.59|32085.2|32085.2|32076.59|32076.59|0
1646406390000|2022-03-04 15:06:30|32080.9|32080.9|32085.2|32085.2|32085.2|32085.2|32080.9|32080.9|0
1646406400000|2022-03-04 15:06:40|32083.43|32083.43|32079.12|32079.12|32083.43|32083.43|32074.81|32074.81|0
1646406410000|2022-03-04 15:06:50|32074.81|32074.81|32074.81|32074.81|32074.81|32074.81|32074.81|32074.81|0
1646406430000|2022-03-04 15:07:10|32070.51|32070.51|32070.51|32070.51|32070.51|32070.51|32066.2|32066.2|0
1646406450000|2022-03-04 15:07:30|32066.2|32066.2|32060.87|32060.87|32066.2|32066.2|32060.87|32060.87|0
1646406490000|2022-03-04 15:08:10|32039.34|32039.34|32030.72|32030.72|32043.64|32043.64|32030.72|32030.72|0
1646406500000|2022-03-04 15:08:20|32032.5|32032.5|32019.58|32019.58|32032.5|32032.5|32019.58|32019.58|0
1646406510000|2022-03-04 15:08:30|32015.28|32015.28|32015.28|32015.28|32015.28|32015.28|32015.28|32015.28|0
1646406520000|2022-03-04 15:08:40|32002.36|32002.36|32002.36|32002.36|32006.66|32006.66|32002.36|32002.36|0
1646406530000|2022-03-04 15:08:50|31995.25|31995.25|31999.83|31999.83|31999.83|31999.83|31990.94|31990.94|0
1646406540000|2022-03-04 15:09:00|31994.49|31994.49|31994.49|31994.49|31996.27|31996.27|31994.49|31994.49|0
1646406550000|2022-03-04 15:09:10|31998.8|31998.8|31998.8|31998.8|31998.8|31998.8|31998.8|31998.8|0
1646406570000|2022-03-04 15:09:30|31994.49|31994.49|31998.8|31998.8|31998.8|31998.8|31994.49|31994.49|0
1646406580000|2022-03-04 15:09:40|31985.88|31985.88|31985.88|31985.88|31985.88|31985.88|31985.88|31985.88|0
1646406590000|2022-03-04 15:09:50|31994.49|31994.49|31996.27|31996.27|32000.58|32000.58|31994.49|31994.49|0
1646406600000|2022-03-04 15:10:00|31991.97|31991.97|31985.88|31985.88|31996.27|31996.27|31985.88|31985.88|0
1646406610000|2022-03-04 15:10:10|31977.27|31977.27|31985.88|31985.88|31990.19|31990.19|31977.27|31977.27|0
1646406620000|2022-03-04 15:10:20|31990.19|31990.19|31965.1|31965.1|31990.19|31990.19|31965.1|31965.1|0
1646406630000|2022-03-04 15:10:30|31960.8|31960.8|31946.1|31946.1|31960.8|31960.8|31946.1|31946.1|0
1646406640000|2022-03-04 15:10:40|31944.32|31944.32|31940.01|31940.01|31944.32|31944.32|31940.01|31940.01|0
1646406650000|2022-03-04 15:10:50|31948.63|31948.63|31952.93|31952.93|31952.93|31952.93|31948.63|31948.63|0
1646406660000|2022-03-04 15:11:00|31957.24|31957.24|31957.24|31957.24|31957.24|31957.24|31955.46|31955.46|0
1646406670000|2022-03-04 15:11:10|31978.77|31978.77|31983.08|31983.08|31983.08|31983.08|31978.77|31978.77|0
1646406680000|2022-03-04 15:11:20|31957.24|31957.24|31984.1|31984.1|31984.1|31984.1|31957.24|31957.24|0
1646406690000|2022-03-04 15:11:30|31988.41|31988.41|31997.02|31997.02|31997.02|31997.02|31988.41|31988.41|0
1646406700000|2022-03-04 15:11:40|31992.72|31992.72|31997.02|31997.02|31997.02|31997.02|31992.72|31992.72|0
1646406710000|2022-03-04 15:11:50|31988.41|31988.41|31997.02|31997.02|31997.02|31997.02|31988.41|31988.41|0
1646406720000|2022-03-04 15:12:00|31993.47|31993.47|31993.47|31993.47|31993.47|31993.47|31993.47|31993.47|0
1646406730000|2022-03-04 15:12:10|31995.25|31995.25|31990.94|31990.94|31999.55|31999.55|31990.94|31990.94|0
1646406740000|2022-03-04 15:12:20|31995.25|31995.25|32001.33|32001.33|32001.33|32001.33|31992.72|31992.72|0
1646406780000|2022-03-04 15:13:00|32005.64|32005.64|31997.02|31997.02|32005.64|32005.64|31992.72|31992.72|0
1646406790000|2022-03-04 15:13:10|31998.8|31998.8|31998.8|31998.8|31998.8|31998.8|31998.8|31998.8|0
1646406800000|2022-03-04 15:13:20|31994.49|31994.49|32007.41|32007.41|32011.72|32011.72|31994.49|31994.49|0
1646406810000|2022-03-04 15:13:30|32003.11|32003.11|32007.41|32007.41|32007.41|32007.41|32003.11|32003.11|0
1646406820000|2022-03-04 15:13:40|32011.72|32011.72|32020.33|32020.33|32020.33|32020.33|32007.41|32007.41|0
1646406830000|2022-03-04 15:13:50|32016.03|32016.03|32016.03|32016.03|32024.64|32024.64|32011.72|32011.72|0
1646406840000|2022-03-04 15:14:00|32011.72|32011.72|32011.72|32011.72|32011.72|32011.72|32011.72|32011.72|0
1646406850000|2022-03-04 15:14:10|32013.5|32013.5|32015.28|32015.28|32036.81|32036.81|32013.5|32013.5|0
1646406870000|2022-03-04 15:14:30|32006.66|32006.66|32015.28|32015.28|32015.28|32015.28|32002.36|32002.36|0
1646406880000|2022-03-04 15:14:40|32019.58|32019.58|32019.58|32019.58|32019.58|32019.58|32019.58|32019.58|0
1646406890000|2022-03-04 15:14:50|32023.89|32023.89|32020.33|32020.33|32023.89|32023.89|32020.33|32020.33|0
1646406900000|2022-03-04 15:15:00|32007.41|32007.41|32005.64|32005.64|32007.41|32007.41|32005.64|32005.64|0
1646406910000|2022-03-04 15:15:10|32003.86|32003.86|31988.41|31988.41|32003.86|32003.86|31988.41|31988.41|0
1646406920000|2022-03-04 15:15:20|31997.02|31997.02|32018.56|32018.56|32018.56|32018.56|31997.02|31997.02|0
1646406940000|2022-03-04 15:15:40|32014.25|32014.25|32035.03|32035.03|32043.64|32043.64|32014.25|32014.25|0
1646406950000|2022-03-04 15:15:50|32026.42|32026.42|32030.72|32030.72|32030.72|32030.72|32026.42|32026.42|0
1646406960000|2022-03-04 15:16:00|32039.34|32039.34|32037.56|32037.56|32039.34|32039.34|32037.56|32037.56|0
1646406970000|2022-03-04 15:16:10|32039.34|32039.34|32047.95|32047.95|32052.26|32052.26|32039.34|32039.34|0
1646406980000|2022-03-04 15:16:20|32039.34|32039.34|32060.87|32060.87|32060.87|32060.87|32039.34|32039.34|0
1646406990000|2022-03-04 15:16:30|32056.56|32056.56|32041.87|32041.87|32056.56|32056.56|32041.87|32041.87|0
1646407000000|2022-03-04 15:16:40|32040.09|32040.09|32040.09|32040.09|32048.7|32048.7|32040.09|32040.09|0
1646407010000|2022-03-04 15:16:50|32041.87|32041.87|32059.09|32059.09|32059.09|32059.09|32041.87|32041.87|0
1646407020000|2022-03-04 15:17:00|32060.87|32060.87|32052.26|32052.26|32060.87|32060.87|32052.26|32052.26|0
1646407030000|2022-03-04 15:17:10|32050.48|32050.48|32050.48|32050.48|32050.48|32050.48|32050.48|32050.48|0
1646407050000|2022-03-04 15:17:30|32054.79|32054.79|32071.26|32071.26|32071.26|32071.26|32050.48|32050.48|0
1646407060000|2022-03-04 15:17:40|32062.65|32062.65|32080.9|32080.9|32092.04|32092.04|32062.65|32062.65|0
1646407070000|2022-03-04 15:17:50|32085.2|32085.2|32098.12|32098.12|32106.74|32106.74|32085.2|32085.2|0
1646407080000|2022-03-04 15:18:00|32115.35|32115.35|32115.35|32115.35|32115.35|32115.35|32106.74|32106.74|0
1646407090000|2022-03-04 15:18:10|32111.04|32111.04|32125.74|32125.74|32138.66|32138.66|32111.04|32111.04|0
1646407100000|2022-03-04 15:18:20|32123.96|32123.96|32130.05|32130.05|32130.05|32130.05|32119.66|32119.66|0
1646407110000|2022-03-04 15:18:30|32138.66|32138.66|32130.05|32130.05|32142.97|32142.97|32130.05|32130.05|0
1646407120000|2022-03-04 15:18:40|32121.43|32121.43|32151.58|32151.58|32151.58|32151.58|32121.43|32121.43|0
1646407130000|2022-03-04 15:18:50|32142.97|32142.97|32134.35|32134.35|32151.58|32151.58|32134.35|32134.35|0
1646407150000|2022-03-04 15:19:10|32147.27|32147.27|32147.27|32147.27|32164.5|32164.5|32147.27|32147.27|0
1646407160000|2022-03-04 15:19:20|32142.97|32142.97|32135.1|32135.1|32142.97|32142.97|32126.49|32126.49|0
1646407170000|2022-03-04 15:19:30|32133.33|32133.33|32122.94|32122.94|32133.33|32133.33|32122.94|32122.94|0
1646407180000|2022-03-04 15:19:40|32124.71|32124.71|32124.71|32124.71|32124.71|32124.71|32124.71|32124.71|0
1646407190000|2022-03-04 15:19:50|32133.33|32133.33|32141.94|32141.94|32141.94|32141.94|32129.02|32129.02|0
1646407200000|2022-03-04 15:20:00|32133.33|32133.33|32110.77|32110.77|32133.33|32133.33|32106.46|32106.46|0
1646407210000|2022-03-04 15:20:10|32115.08|32115.08|32119.38|32119.38|32119.38|32119.38|32115.08|32115.08|0
1646407240000|2022-03-04 15:20:40|32114.05|32114.05|32116.58|32116.58|32118.36|32118.36|32103.66|32103.66|0
1646407250000|2022-03-04 15:20:50|32120.89|32120.89|32114.05|32114.05|32125.19|32125.19|32112.27|32112.27|0
1646407260000|2022-03-04 15:21:00|32109.74|32109.74|32129.5|32129.5|32129.5|32129.5|32099.35|32099.35|0
1646407270000|2022-03-04 15:21:10|32131.28|32131.28|32126.97|32126.97|32139.89|32139.89|32126.97|32126.97|0
1646407280000|2022-03-04 15:21:20|32122.66|32122.66|32118.36|32118.36|32122.66|32122.66|32118.36|32118.36|0
1646407300000|2022-03-04 15:21:40|32114.8|32114.8|32114.8|32114.8|32114.8|32114.8|32106.19|32106.19|0
1646407310000|2022-03-04 15:21:50|32119.11|32119.11|32114.8|32114.8|32119.11|32119.11|32114.8|32114.8|0
1646407320000|2022-03-04 15:22:00|32106.19|32106.19|32096.55|32096.55|32106.19|32106.19|32096.55|32096.55|0
1646407330000|2022-03-04 15:22:10|32092.25|32092.25|32079.33|32079.33|32092.25|32092.25|32079.33|32079.33|0
1646407340000|2022-03-04 15:22:20|32081.1|32081.1|32097.58|32097.58|32106.94|32106.94|32081.1|32081.1|0
1646407350000|2022-03-04 15:22:30|32101.13|32101.13|32101.13|32101.13|32101.13|32101.13|32101.13|32101.13|0
1646407360000|2022-03-04 15:22:40|32092.52|32092.52|32096.83|32096.83|32096.83|32096.83|32092.52|32092.52|0
1646407370000|2022-03-04 15:22:50|32092.52|32092.52|32092.52|32092.52|32092.52|32092.52|32092.52|32092.52|0
1646407380000|2022-03-04 15:23:00|32088.21|32088.21|32088.21|32088.21|32088.21|32088.21|32088.21|32088.21|0
1646407420000|2022-03-04 15:23:40|32083.91|32083.91|32083.91|32083.91|32083.91|32083.91|32079.6|32079.6|0
1646407430000|2022-03-04 15:23:50|32075.29|32075.29|32075.29|32075.29|32075.29|32075.29|32075.29|32075.29|0
1646407440000|2022-03-04 15:24:00|32066.68|32066.68|32062.37|32062.37|32066.68|32066.68|32062.37|32062.37|0
1646407450000|2022-03-04 15:24:10|32057.04|32057.04|32074.27|32074.27|32074.27|32074.27|32057.04|32057.04|0
1646407460000|2022-03-04 15:24:20|32069.96|32069.96|32075.29|32075.29|32075.29|32075.29|32069.96|32069.96|0
1646407470000|2022-03-04 15:24:30|32071.74|32071.74|32071.74|32071.74|32071.74|32071.74|32071.74|32071.74|0
1646407480000|2022-03-04 15:24:40|32088.96|32088.96|32084.66|32084.66|32088.96|32088.96|32084.66|32084.66|0
1646407500000|2022-03-04 15:25:00|32080.35|32080.35|32073.52|32073.52|32080.35|32080.35|32071.74|32071.74|0
1646407510000|2022-03-04 15:25:10|32069.21|32069.21|32060.6|32060.6|32069.21|32069.21|32060.6|32060.6|0
1646407530000|2022-03-04 15:25:30|32062.37|32062.37|32071.74|32071.74|32088.21|32088.21|32062.37|32062.37|0
1646407550000|2022-03-04 15:25:50|32069.96|32069.96|32052.74|32052.74|32069.96|32069.96|32039.82|32039.82|0
1646407560000|2022-03-04 15:26:00|32057.04|32057.04|32061.35|32061.35|32061.35|32061.35|32055.26|32055.26|0
1646407580000|2022-03-04 15:26:20|32065.65|32065.65|32065.65|32065.65|32065.65|32065.65|32065.65|32065.65|0
1646407590000|2022-03-04 15:26:30|32074.27|32074.27|32074.27|32074.27|32074.27|32074.27|32074.27|32074.27|0
1646407620000|2022-03-04 15:27:00|32069.96|32069.96|32069.96|32069.96|32069.96|32069.96|32061.35|32061.35|0
1646407640000|2022-03-04 15:27:20|32068.18|32068.18|32068.18|32068.18|32068.18|32068.18|32068.18|32068.18|0
1646407660000|2022-03-04 15:27:40|32076.8|32076.8|32076.8|32076.8|32076.8|32076.8|32076.8|32076.8|0
1646407680000|2022-03-04 15:28:00|32075.02|32075.02|32054.99|32054.99|32075.02|32075.02|32053.21|32053.21|0
1646407690000|2022-03-04 15:28:10|32059.3|32059.3|32059.3|32059.3|32059.3|32059.3|32059.3|32059.3|0
1646407700000|2022-03-04 15:28:20|32054.99|32054.99|32054.99|32054.99|32054.99|32054.99|32054.99|32054.99|0
1646407710000|2022-03-04 15:28:30|32059.3|32059.3|32067.91|32067.91|32067.91|32067.91|32059.3|32059.3|0
1646407720000|2022-03-04 15:28:40|32059.3|32059.3|32063.6|32063.6|32063.6|32063.6|32059.3|32059.3|0
1646407740000|2022-03-04 15:29:00|32067.91|32067.91|32072.22|32072.22|32076.52|32076.52|32067.91|32067.91|0
1646407750000|2022-03-04 15:29:10|32075.77|32075.77|32061.08|32061.08|32075.77|32075.77|32061.08|32061.08|0
1646407760000|2022-03-04 15:29:20|32069.69|32069.69|32069.69|32069.69|32069.69|32069.69|32069.69|32069.69|0
1646407770000|2022-03-04 15:29:30|32073.24|32073.24|32085.41|32085.41|32085.41|32085.41|32073.24|32073.24|0
1646407780000|2022-03-04 15:29:40|32083.63|32083.63|32092.25|32092.25|32092.25|32092.25|32075.02|32075.02|0
1646407790000|2022-03-04 15:29:50|32105.17|32105.17|32113.78|32113.78|32122.39|32122.39|32105.17|32105.17|0
1646407800000|2022-03-04 15:30:00|32109.47|32109.47|32104.41|32104.41|32109.47|32109.47|32100.86|32100.86|0
1646407810000|2022-03-04 15:30:10|32117.33|32117.33|32113.03|32113.03|32117.33|32117.33|32113.03|32113.03|0
1646407820000|2022-03-04 15:30:20|32114.8|32114.8|32096.55|32096.55|32114.8|32114.8|32096.55|32096.55|0
1646407830000|2022-03-04 15:30:30|32087.94|32087.94|32096.55|32096.55|32096.55|32096.55|32083.63|32083.63|0
1646407840000|2022-03-04 15:30:40|32092.25|32092.25|32092.25|32092.25|32092.25|32092.25|32092.25|32092.25|0
1646407850000|2022-03-04 15:30:50|32090.47|32090.47|32084.38|32084.38|32090.47|32090.47|32080.08|32080.08|0
1646407860000|2022-03-04 15:31:00|32080.08|32080.08|32080.08|32080.08|32088.69|32088.69|32080.08|32080.08|0
1646407870000|2022-03-04 15:31:10|32075.77|32075.77|32071.47|32071.47|32080.08|32080.08|32071.47|32071.47|0
1646407880000|2022-03-04 15:31:20|32073.24|32073.24|32086.16|32086.16|32086.16|32086.16|32073.24|32073.24|0
1646407890000|2022-03-04 15:31:30|32099.08|32099.08|32090.47|32090.47|32099.08|32099.08|32090.47|32090.47|0
1646407900000|2022-03-04 15:31:40|32094.78|32094.78|32094.78|32094.78|32094.78|32094.78|32094.78|32094.78|0
1646407910000|2022-03-04 15:31:50|32090.47|32090.47|32094.78|32094.78|32094.78|32094.78|32090.47|32090.47|0
1646407920000|2022-03-04 15:32:00|32093|32093|32101.61|32101.61|32101.61|32101.61|32093|32093|0
1646407930000|2022-03-04 15:32:10|32110.22|32110.22|32101.61|32101.61|32110.22|32110.22|32101.61|32101.61|0
1646407940000|2022-03-04 15:32:20|32110.22|32110.22|32124.92|32124.92|32124.92|32124.92|32110.22|32110.22|0
1646407950000|2022-03-04 15:32:30|32116.31|32116.31|32112.75|32112.75|32124.92|32124.92|32112.75|32112.75|0
1646407960000|2022-03-04 15:32:40|32117.06|32117.06|32129.23|32129.23|32129.23|32129.23|32117.06|32117.06|0
1646407970000|2022-03-04 15:32:50|32124.92|32124.92|32124.92|32124.92|32124.92|32124.92|32124.92|32124.92|0
1646408010000|2022-03-04 15:33:30|32120.61|32120.61|32103.39|32103.39|32124.17|32124.17|32103.39|32103.39|0
1646408020000|2022-03-04 15:33:40|32105.17|32105.17|32126.7|32126.7|32126.7|32126.7|32105.17|32105.17|0
1646408030000|2022-03-04 15:33:50|32118.08|32118.08|32118.08|32118.08|32118.08|32118.08|32118.08|32118.08|0
1646408040000|2022-03-04 15:34:00|32112.75|32112.75|32105.92|32105.92|32112.75|32112.75|32101.61|32101.61|0
1646408050000|2022-03-04 15:34:10|32107.69|32107.69|32105.92|32105.92|32107.69|32107.69|32105.92|32105.92|0
1646408060000|2022-03-04 15:34:20|32118.84|32118.84|32118.84|32118.84|32118.84|32118.84|32118.84|32118.84|0
1646408070000|2022-03-04 15:34:30|32114.53|32114.53|32114.53|32114.53|32114.53|32114.53|32114.53|32114.53|0
1646408080000|2022-03-04 15:34:40|32110.22|32110.22|32110.22|32110.22|32110.22|32110.22|32110.22|32110.22|0
1646408090000|2022-03-04 15:34:50|32114.53|32114.53|32114.53|32114.53|32114.53|32114.53|32114.53|32114.53|0
1646408100000|2022-03-04 15:35:00|32110.22|32110.22|32124.92|32124.92|32124.92|32124.92|32110.22|32110.22|0
1646408110000|2022-03-04 15:35:10|32116.31|32116.31|32120.61|32120.61|32120.61|32120.61|32116.31|32116.31|0
1646408120000|2022-03-04 15:35:20|32122.39|32122.39|32116.31|32116.31|32131|32131|32116.31|32116.31|0
1646408130000|2022-03-04 15:35:30|32124.92|32124.92|32120.61|32120.61|32124.92|32124.92|32120.61|32120.61|0
1646408140000|2022-03-04 15:35:40|32118.84|32118.84|32121.37|32121.37|32124.92|32124.92|32118.84|32118.84|0
1646408150000|2022-03-04 15:35:50|32117.06|32117.06|32117.06|32117.06|32117.06|32117.06|32117.06|32117.06|0
1646408160000|2022-03-04 15:36:00|32123.14|32123.14|32137.84|32137.84|32142.15|32142.15|32123.14|32123.14|0
1646408170000|2022-03-04 15:36:10|32150.76|32150.76|32162.93|32162.93|32162.93|32162.93|32150.76|32150.76|0
1646408180000|2022-03-04 15:36:20|32167.23|32167.23|32167.23|32167.23|32173.32|32173.32|32167.23|32167.23|0
1646408190000|2022-03-04 15:36:30|32170.79|32170.79|32179.4|32179.4|32179.4|32179.4|32170.79|32170.79|0
1646408200000|2022-03-04 15:36:40|32170.79|32170.79|32170.79|32170.79|32170.79|32170.79|32170.79|32170.79|0
1646408210000|2022-03-04 15:36:50|32166.48|32166.48|32165.46|32165.46|32170.79|32170.79|32165.46|32165.46|0
1646408220000|2022-03-04 15:37:00|32167.23|32167.23|32160.4|32160.4|32173.32|32173.32|32160.4|32160.4|0
1646408230000|2022-03-04 15:37:10|32151.78|32151.78|32135.31|32135.31|32151.78|32151.78|32135.31|32135.31|0
1646408240000|2022-03-04 15:37:20|32126.7|32126.7|32126.7|32126.7|32126.7|32126.7|32126.7|32126.7|0
1646408250000|2022-03-04 15:37:30|32131|32131|32141.39|32141.39|32141.39|32141.39|32126.7|32126.7|0
1646408270000|2022-03-04 15:37:50|32145.7|32145.7|32157.87|32157.87|32157.87|32157.87|32141.39|32141.39|0
1646408280000|2022-03-04 15:38:00|32149.26|32149.26|32157.87|32157.87|32157.87|32157.87|32149.26|32149.26|0
1646408300000|2022-03-04 15:38:20|32170.79|32170.79|32162.17|32162.17|32175.09|32175.09|32162.17|32162.17|0
1646408310000|2022-03-04 15:38:30|32170.79|32170.79|32170.79|32170.79|32170.79|32170.79|32170.79|32170.79|0
1646408320000|2022-03-04 15:38:40|32183.71|32183.71|32176.87|32176.87|32191.57|32191.57|32176.87|32176.87|0
1646408340000|2022-03-04 15:39:00|32181.18|32181.18|32181.18|32181.18|32181.18|32181.18|32181.18|32181.18|0
1646408350000|2022-03-04 15:39:10|32185.48|32185.48|32202.71|32202.71|32202.71|32202.71|32185.48|32185.48|0
1646408360000|2022-03-04 15:39:20|32194.1|32194.1|32191.57|32191.57|32202.71|32202.71|32191.57|32191.57|0
1646408370000|2022-03-04 15:39:30|32200.18|32200.18|32200.18|32200.18|32208.79|32208.79|32200.18|32200.18|0
1646408380000|2022-03-04 15:39:40|32198.4|32198.4|32194.1|32194.1|32198.4|32198.4|32194.1|32194.1|0
1646408400000|2022-03-04 15:40:00|32181.18|32181.18|32190.54|32190.54|32194.1|32194.1|32181.18|32181.18|0
1646408410000|2022-03-04 15:40:10|32186.24|32186.24|32177.62|32177.62|32186.24|32186.24|32177.62|32177.62|0
1646408420000|2022-03-04 15:40:20|32173.32|32173.32|32173.32|32173.32|32173.32|32173.32|32173.32|32173.32|0
1646408430000|2022-03-04 15:40:30|32169.76|32169.76|32165.46|32165.46|32169.76|32169.76|32165.46|32165.46|0
1646408440000|2022-03-04 15:40:40|32169.76|32169.76|32174.07|32174.07|32174.07|32174.07|32163.68|32163.68|0
1646408450000|2022-03-04 15:40:50|32169.76|32169.76|32172.29|32172.29|32172.29|32172.29|32167.99|32167.99|0
1646408460000|2022-03-04 15:41:00|32163.68|32163.68|32163.68|32163.68|32163.68|32163.68|32163.68|32163.68|0
1646408480000|2022-03-04 15:41:20|32167.99|32167.99|32157.6|32157.6|32169.76|32169.76|32157.6|32157.6|0
1646408490000|2022-03-04 15:41:30|32155.82|32155.82|32157.6|32157.6|32157.6|32157.6|32155.82|32155.82|0
1646408500000|2022-03-04 15:41:40|32153.29|32153.29|32153.29|32153.29|32153.29|32153.29|32149.73|32149.73|0
1646408520000|2022-03-04 15:42:00|32157.6|32157.6|32161.15|32161.15|32161.15|32161.15|32157.6|32157.6|0
1646408530000|2022-03-04 15:42:10|32174.07|32174.07|32161.15|32161.15|32175.85|32175.85|32161.15|32161.15|0
1646408550000|2022-03-04 15:42:30|32155.07|32155.07|32163.68|32163.68|32167.99|32167.99|32155.07|32155.07|0
1646408560000|2022-03-04 15:42:40|32167.99|32167.99|32150.76|32150.76|32176.6|32176.6|32150.76|32150.76|0
1646408570000|2022-03-04 15:42:50|32163.68|32163.68|32157.6|32157.6|32163.68|32163.68|32157.6|32157.6|0
1646408580000|2022-03-04 15:43:00|32144.68|32144.68|32119.59|32119.59|32144.68|32144.68|32110.98|32110.98|0
1646408590000|2022-03-04 15:43:10|32128.2|32128.2|32132.51|32132.51|32132.51|32132.51|32128.2|32128.2|0
1646408600000|2022-03-04 15:43:20|32128.2|32128.2|32123.9|32123.9|32128.2|32128.2|32123.9|32123.9|0
1646408610000|2022-03-04 15:43:30|32132.51|32132.51|32132.51|32132.51|32132.51|32132.51|32128.2|32128.2|0
1646408620000|2022-03-04 15:43:40|32136.81|32136.81|32137.84|32137.84|32140.37|32140.37|32136.06|32136.06|0
1646408630000|2022-03-04 15:43:50|32146.45|32146.45|32146.45|32146.45|32146.45|32146.45|32146.45|32146.45|0
1646408640000|2022-03-04 15:44:00|32144.68|32144.68|32144.68|32144.68|32144.68|32144.68|32144.68|32144.68|0
1646408650000|2022-03-04 15:44:10|32140.37|32140.37|32140.37|32140.37|32140.37|32140.37|32140.37|32140.37|0
1646408660000|2022-03-04 15:44:20|32131.76|32131.76|32131.76|32131.76|32131.76|32131.76|32131.76|32131.76|0
1646408670000|2022-03-04 15:44:30|32136.06|32136.06|32140.37|32140.37|32140.37|32140.37|32136.06|32136.06|0
1646408680000|2022-03-04 15:44:40|32131.76|32131.76|32131.76|32131.76|32131.76|32131.76|32131.76|32131.76|0
1646408690000|2022-03-04 15:44:50|32136.06|32136.06|32136.06|32136.06|32136.06|32136.06|32136.06|32136.06|0
1646408700000|2022-03-04 15:45:00|32137.84|32137.84|32146.45|32146.45|32150.76|32150.76|32137.84|32137.84|0
1646408710000|2022-03-04 15:45:10|32137.84|32137.84|32142.15|32142.15|32146.45|32146.45|32137.84|32137.84|0
1646408720000|2022-03-04 15:45:20|32146.45|32146.45|32131.76|32131.76|32146.45|32146.45|32131.76|32131.76|0
1646408730000|2022-03-04 15:45:30|32118.84|32118.84|32118.84|32118.84|32118.84|32118.84|32118.84|32118.84|0
1646408740000|2022-03-04 15:45:40|32127.45|32127.45|32127.45|32127.45|32127.45|32127.45|32127.45|32127.45|0
1646408750000|2022-03-04 15:45:50|32093|32093|32093|32093|32093|32093|32093|32093|0
1646408760000|2022-03-04 15:46:00|32097.3|32097.3|32093|32093|32097.3|32097.3|32093|32093|0
1646408770000|2022-03-04 15:46:10|32101.61|32101.61|32118.08|32118.08|32118.08|32118.08|32101.61|32101.61|0
1646408780000|2022-03-04 15:46:20|32113.78|32113.78|32113.78|32113.78|32113.78|32113.78|32113.78|32113.78|0
1646408790000|2022-03-04 15:46:30|32118.08|32118.08|32113.78|32113.78|32118.08|32118.08|32113.78|32113.78|0
1646408810000|2022-03-04 15:46:50|32115.56|32115.56|32115.56|32115.56|32115.56|32115.56|32115.56|32115.56|0
1646408820000|2022-03-04 15:47:00|32119.86|32119.86|32119.86|32119.86|32119.86|32119.86|32119.86|32119.86|0
1646408830000|2022-03-04 15:47:10|32116.31|32116.31|32116.31|32116.31|32116.31|32116.31|32116.31|32116.31|0
1646408840000|2022-03-04 15:47:20|32112|32112|32107.69|32107.69|32112|32112|32107.69|32107.69|0
1646408850000|2022-03-04 15:47:30|32116.31|32116.31|32116.31|32116.31|32116.31|32116.31|32116.31|32116.31|0
1646408860000|2022-03-04 15:47:40|32120.61|32120.61|32120.61|32120.61|32120.61|32120.61|32120.61|32120.61|0
1646408870000|2022-03-04 15:47:50|32125.95|32125.95|32143.17|32143.17|32143.17|32143.17|32125.95|32125.95|0
1646408880000|2022-03-04 15:48:00|32134.56|32134.56|32134.56|32134.56|32134.56|32134.56|32134.56|32134.56|0
1646408890000|2022-03-04 15:48:10|32143.17|32143.17|32160.4|32160.4|32160.4|32160.4|32143.17|32143.17|0
1646408910000|2022-03-04 15:48:30|32167.51|32167.51|32168.26|32168.26|32181.18|32181.18|32163.95|32163.95|0
1646408920000|2022-03-04 15:48:40|32172.56|32172.56|32176.87|32176.87|32176.87|32176.87|32172.56|32172.56|0
1646408930000|2022-03-04 15:48:50|32178.65|32178.65|32176.87|32176.87|32180.43|32180.43|32172.56|32172.56|0
1646408940000|2022-03-04 15:49:00|32172.56|32172.56|32168.26|32168.26|32172.56|32172.56|32168.26|32168.26|0
1646408950000|2022-03-04 15:49:10|32163.95|32163.95|32163.95|32163.95|32163.95|32163.95|32163.95|32163.95|0
1646408970000|2022-03-04 15:49:30|32165.73|32165.73|32170.04|32170.04|32170.04|32170.04|32165.73|32165.73|0
1646408990000|2022-03-04 15:49:50|32174.34|32174.34|32165.73|32165.73|32174.34|32174.34|32165.73|32165.73|0
1646409000000|2022-03-04 15:50:00|32157.12|32157.12|32146.73|32146.73|32157.12|32157.12|32146.73|32146.73|0
1646409020000|2022-03-04 15:50:20|32151.03|32151.03|32155.34|32155.34|32159.65|32159.65|32146.73|32146.73|0
1646409030000|2022-03-04 15:50:30|32168.26|32168.26|32176.12|32176.12|32176.12|32176.12|32168.26|32168.26|0
1646409040000|2022-03-04 15:50:40|32184.73|32184.73|32214.88|32214.88|32214.88|32214.88|32180.43|32180.43|0
1646409050000|2022-03-04 15:50:50|32197.65|32197.65|32206.26|32206.26|32206.26|32206.26|32197.65|32197.65|0
1646409090000|2022-03-04 15:51:30|32209.82|32209.82|32214.13|32214.13|32214.13|32214.13|32209.82|32209.82|0
1646409100000|2022-03-04 15:51:40|32215.9|32215.9|32226.29|32226.29|32226.29|32226.29|32215.9|32215.9|0
1646409110000|2022-03-04 15:51:50|32221.99|32221.99|32234.91|32234.91|32234.91|32234.91|32221.99|32221.99|0
1646409120000|2022-03-04 15:52:00|32217.68|32217.68|32217.68|32217.68|32217.68|32217.68|32217.68|32217.68|0
1646409130000|2022-03-04 15:52:10|32221.99|32221.99|32221.99|32221.99|32221.99|32221.99|32221.99|32221.99|0
1646409140000|2022-03-04 15:52:20|32225.54|32225.54|32225.54|32225.54|32225.54|32225.54|32225.54|32225.54|0
1646409150000|2022-03-04 15:52:30|32216.93|32216.93|32221.23|32221.23|32221.23|32221.23|32215.15|32215.15|0
1646409160000|2022-03-04 15:52:40|32229.85|32229.85|32229.85|32229.85|32229.85|32229.85|32229.85|32229.85|0
1646409170000|2022-03-04 15:52:50|32234.15|32234.15|32232.38|32232.38|32234.15|32234.15|32232.38|32232.38|0
1646409180000|2022-03-04 15:53:00|32236.68|32236.68|32232.38|32232.38|32236.68|32236.68|32232.38|32232.38|0
1646409190000|2022-03-04 15:53:10|32228.07|32228.07|32228.07|32228.07|32228.07|32228.07|32228.07|32228.07|0
1646409200000|2022-03-04 15:53:20|32223.76|32223.76|32223.76|32223.76|32223.76|32223.76|32223.76|32223.76|0
1646409210000|2022-03-04 15:53:30|32227.32|32227.32|32227.32|32227.32|32227.32|32227.32|32227.32|32227.32|0
1646409230000|2022-03-04 15:53:50|32223.76|32223.76|32211.6|32211.6|32223.76|32223.76|32211.6|32211.6|0
1646409240000|2022-03-04 15:54:00|32207.29|32207.29|32202.98|32202.98|32207.29|32207.29|32202.98|32202.98|0
1646409260000|2022-03-04 15:54:20|32198.68|32198.68|32194.37|32194.37|32198.68|32198.68|32194.37|32194.37|0
1646409280000|2022-03-04 15:54:40|32198.68|32198.68|32192.59|32192.59|32198.68|32198.68|32192.59|32192.59|0
1646409300000|2022-03-04 15:55:00|32188.29|32188.29|32179.67|32179.67|32188.29|32188.29|32171.06|32171.06|0
1646409330000|2022-03-04 15:55:30|32171.06|32171.06|32171.06|32171.06|32171.06|32171.06|32171.06|32171.06|0
1646409340000|2022-03-04 15:55:40|32169.28|32169.28|32160.67|32160.67|32169.28|32169.28|32160.67|32160.67|0
1646409350000|2022-03-04 15:55:50|32164.98|32164.98|32156.36|32156.36|32164.98|32164.98|32156.36|32156.36|0
1646409360000|2022-03-04 15:56:00|32164.98|32164.98|32164.98|32164.98|32164.98|32164.98|32164.98|32164.98|0
1646409370000|2022-03-04 15:56:10|32160.67|32160.67|32166.75|32166.75|32166.75|32166.75|32160.67|32160.67|0
1646409380000|2022-03-04 15:56:20|32171.06|32171.06|32170.31|32170.31|32175.37|32175.37|32170.31|32170.31|0
1646409390000|2022-03-04 15:56:30|32174.61|32174.61|32174.61|32174.61|32174.61|32174.61|32174.61|32174.61|0
1646409400000|2022-03-04 15:56:40|32191.84|32191.84|32191.84|32191.84|32191.84|32191.84|32191.84|32191.84|0
1646409410000|2022-03-04 15:56:50|32193.62|32193.62|32180.7|32180.7|32193.62|32193.62|32180.7|32180.7|0
1646409420000|2022-03-04 15:57:00|32176.39|32176.39|32185.01|32185.01|32185.01|32185.01|32176.39|32176.39|0
1646409430000|2022-03-04 15:57:10|32176.39|32176.39|32170.31|32170.31|32176.39|32176.39|32170.31|32170.31|0
1646409440000|2022-03-04 15:57:20|32174.61|32174.61|32176.39|32176.39|32176.39|32176.39|32174.61|32174.61|0
1646409460000|2022-03-04 15:57:40|32178.17|32178.17|32178.17|32178.17|32178.17|32178.17|32178.17|32178.17|0
1646409480000|2022-03-04 15:58:00|32173.86|32173.86|32169.56|32169.56|32173.86|32173.86|32169.56|32169.56|0
1646409490000|2022-03-04 15:58:10|32165.25|32165.25|32169.56|32169.56|32169.56|32169.56|32165.25|32165.25|0
1646409510000|2022-03-04 15:58:30|32167.78|32167.78|32148.78|32148.78|32167.78|32167.78|32148.78|32148.78|0
1646409520000|2022-03-04 15:58:40|32144.47|32144.47|32153.08|32153.08|32153.08|32153.08|32144.47|32144.47|0
1646409530000|2022-03-04 15:58:50|32148.78|32148.78|32148.78|32148.78|32148.78|32148.78|32148.78|32148.78|0
1646409540000|2022-03-04 15:59:00|32152.33|32152.33|32165.25|32165.25|32169.56|32169.56|32152.33|32152.33|0
1646409550000|2022-03-04 15:59:10|32167.03|32167.03|32175.64|32175.64|32175.64|32175.64|32167.03|32167.03|0
1646409560000|2022-03-04 15:59:20|32173.86|32173.86|32169.56|32169.56|32173.86|32173.86|32169.56|32169.56|0
1646409570000|2022-03-04 15:59:30|32165.25|32165.25|32165.25|32165.25|32165.25|32165.25|32165.25|32165.25|0
1646409580000|2022-03-04 15:59:40|32168.8|32168.8|32168.8|32168.8|32168.8|32168.8|32168.8|32168.8|0
1646409600000|2022-03-04 16:00:00|32167.03|32167.03|32179.95|32179.95|32179.95|32179.95|32167.03|32167.03|0
1646409620000|2022-03-04 16:00:20|32181.72|32181.72|32177.42|32177.42|32181.72|32181.72|32177.42|32177.42|0
1646409630000|2022-03-04 16:00:30|32186.03|32186.03|32180.7|32180.7|32186.03|32186.03|32180.7|32180.7|0
1646409640000|2022-03-04 16:00:40|32172.09|32172.09|32167.78|32167.78|32172.09|32172.09|32167.78|32167.78|0
1646409650000|2022-03-04 16:00:50|32172.09|32172.09|32172.09|32172.09|32176.39|32176.39|32172.09|32172.09|0
1646409660000|2022-03-04 16:01:00|32178.17|32178.17|32186.78|32186.78|32186.78|32186.78|32178.17|32178.17|0
1646409670000|2022-03-04 16:01:10|32185.01|32185.01|32185.01|32185.01|32185.01|32185.01|32185.01|32185.01|0
1646409680000|2022-03-04 16:01:20|32178.92|32178.92|32178.92|32178.92|32178.92|32178.92|32178.92|32178.92|0
1646409690000|2022-03-04 16:01:30|32180.7|32180.7|32180.7|32180.7|32180.7|32180.7|32180.7|32180.7|0
1646409700000|2022-03-04 16:01:40|32182.48|32182.48|32186.78|32186.78|32186.78|32186.78|32182.48|32182.48|0
1646409710000|2022-03-04 16:01:50|32191.09|32191.09|32199.7|32199.7|32199.7|32199.7|32191.09|32191.09|0
1646409720000|2022-03-04 16:02:00|32195.4|32195.4|32195.4|32195.4|32195.4|32195.4|32195.4|32195.4|0
1646409730000|2022-03-04 16:02:10|32204.01|32204.01|32199.7|32199.7|32204.01|32204.01|32199.7|32199.7|0
1646409750000|2022-03-04 16:02:30|32191.09|32191.09|32195.4|32195.4|32195.4|32195.4|32191.09|32191.09|0
1646409760000|2022-03-04 16:02:40|32191.09|32191.09|32191.09|32191.09|32191.09|32191.09|32191.09|32191.09|0
1646409770000|2022-03-04 16:02:50|32186.78|32186.78|32186.78|32186.78|32186.78|32186.78|32186.78|32186.78|0
1646409780000|2022-03-04 16:03:00|32195.4|32195.4|32195.4|32195.4|32195.4|32195.4|32195.4|32195.4|0
1646409790000|2022-03-04 16:03:10|32197.17|32197.17|32186.78|32186.78|32197.17|32197.17|32186.78|32186.78|0
1646409810000|2022-03-04 16:03:30|32191.09|32191.09|32173.86|32173.86|32191.09|32191.09|32173.86|32173.86|0
1646409830000|2022-03-04 16:03:50|32178.17|32178.17|32169.56|32169.56|32178.17|32178.17|32169.56|32169.56|0
1646409840000|2022-03-04 16:04:00|32165.25|32165.25|32169.56|32169.56|32169.56|32169.56|32165.25|32165.25|0
1646409860000|2022-03-04 16:04:20|32160.94|32160.94|32169.56|32169.56|32169.56|32169.56|32160.94|32160.94|0
1646409880000|2022-03-04 16:04:40|32165.25|32165.25|32165.25|32165.25|32165.25|32165.25|32165.25|32165.25|0
1646409890000|2022-03-04 16:04:50|32160.94|32160.94|32152.33|32152.33|32160.94|32160.94|32152.33|32152.33|0
1646409900000|2022-03-04 16:05:00|32148.78|32148.78|32140.16|32140.16|32148.78|32148.78|32140.16|32140.16|0
1646409920000|2022-03-04 16:05:20|32138.39|32138.39|32140.16|32140.16|32140.16|32140.16|32138.39|32138.39|0
1646409950000|2022-03-04 16:05:50|32144.47|32144.47|32144.47|32144.47|32144.47|32144.47|32144.47|32144.47|0
1646409960000|2022-03-04 16:06:00|32140.16|32140.16|32144.47|32144.47|32144.47|32144.47|32140.16|32140.16|0
1646409970000|2022-03-04 16:06:10|32148.78|32148.78|32153.08|32153.08|32157.39|32157.39|32148.78|32148.78|0
1646409980000|2022-03-04 16:06:20|32148.78|32148.78|32148.78|32148.78|32148.78|32148.78|32148.78|32148.78|0
1646409990000|2022-03-04 16:06:30|32144.47|32144.47|32140.92|32140.92|32144.47|32144.47|32140.92|32140.92|0
1646410010000|2022-03-04 16:06:50|32145.22|32145.22|32132.3|32132.3|32145.22|32145.22|32132.3|32132.3|0
1646410020000|2022-03-04 16:07:00|32128|32128|32132.3|32132.3|32132.3|32132.3|32128|32128|0
1646410050000|2022-03-04 16:07:30|32136.61|32136.61|32140.92|32140.92|32140.92|32140.92|32136.61|32136.61|0
1646410060000|2022-03-04 16:07:40|32142.69|32142.69|32140.16|32140.16|32142.69|32142.69|32138.39|32138.39|0
1646410070000|2022-03-04 16:07:50|32138.39|32138.39|32138.39|32138.39|32138.39|32138.39|32138.39|32138.39|0
1646410080000|2022-03-04 16:08:00|32129.77|32129.77|32134.08|32134.08|32134.08|32134.08|32129.77|32129.77|0
1646410100000|2022-03-04 16:08:20|32140.16|32140.16|32176.39|32176.39|32176.39|32176.39|32140.16|32140.16|0
1646410110000|2022-03-04 16:08:30|32172.09|32172.09|32176.39|32176.39|32176.39|32176.39|32172.09|32172.09|0
1646410120000|2022-03-04 16:08:40|32172.09|32172.09|32172.09|32172.09|32172.09|32172.09|32172.09|32172.09|0
1646410130000|2022-03-04 16:08:50|32167.78|32167.78|32163.47|32163.47|32172.09|32172.09|32163.47|32163.47|0
1646410140000|2022-03-04 16:09:00|32172.09|32172.09|32163.47|32163.47|32172.09|32172.09|32163.47|32163.47|0
1646410160000|2022-03-04 16:09:20|32167.78|32167.78|32170.31|32170.31|32176.39|32176.39|32167.78|32167.78|0
1646410170000|2022-03-04 16:09:30|32168.53|32168.53|32153.83|32153.83|32168.53|32168.53|32149.53|32149.53|0
1646410180000|2022-03-04 16:09:40|32149.53|32149.53|32149.53|32149.53|32149.53|32149.53|32149.53|32149.53|0
1646410190000|2022-03-04 16:09:50|32158.14|32158.14|32158.14|32158.14|32158.14|32158.14|32158.14|32158.14|0
1646410200000|2022-03-04 16:10:00|32149.53|32149.53|32145.22|32145.22|32153.83|32153.83|32145.22|32145.22|0
1646410210000|2022-03-04 16:10:10|32143.44|32143.44|32143.44|32143.44|32143.44|32143.44|32143.44|32143.44|0
1646410220000|2022-03-04 16:10:20|32139.14|32139.14|32134.83|32134.83|32139.14|32139.14|32134.83|32134.83|0
1646410230000|2022-03-04 16:10:30|32130.52|32130.52|32134.83|32134.83|32134.83|32134.83|32121.91|32121.91|0
1646410240000|2022-03-04 16:10:40|32139.14|32139.14|32139.14|32139.14|32139.14|32139.14|32139.14|32139.14|0
1646410250000|2022-03-04 16:10:50|32130.52|32130.52|32134.83|32134.83|32134.83|32134.83|32130.52|32130.52|0
1646410260000|2022-03-04 16:11:00|32136.61|32136.61|32136.61|32136.61|32140.92|32140.92|32136.61|32136.61|0
1646410270000|2022-03-04 16:11:10|32134.83|32134.83|32130.52|32130.52|32134.83|32134.83|32130.52|32130.52|0
1646410280000|2022-03-04 16:11:20|32139.14|32139.14|32140.92|32140.92|32145.22|32145.22|32139.14|32139.14|0
1646410290000|2022-03-04 16:11:30|32145.22|32145.22|32136.61|32136.61|32145.22|32145.22|32136.61|32136.61|0
1646410300000|2022-03-04 16:11:40|32140.92|32140.92|32136.61|32136.61|32140.92|32140.92|32136.61|32136.61|0
1646410310000|2022-03-04 16:11:50|32140.92|32140.92|32136.61|32136.61|32140.92|32140.92|32136.61|32136.61|0
1646410320000|2022-03-04 16:12:00|32140.92|32140.92|32128|32128|32140.92|32140.92|32128|32128|0
1646410330000|2022-03-04 16:12:10|32132.3|32132.3|32130.52|32130.52|32136.61|32136.61|32130.52|32130.52|0
1646410350000|2022-03-04 16:12:30|32126.22|32126.22|32126.22|32126.22|32126.22|32126.22|32126.22|32126.22|0
1646410360000|2022-03-04 16:12:40|32130.52|32130.52|32145.22|32145.22|32145.22|32145.22|32130.52|32130.52|0
1646410370000|2022-03-04 16:12:50|32132.3|32132.3|32132.3|32132.3|32132.3|32132.3|32132.3|32132.3|0
1646410380000|2022-03-04 16:13:00|32123.69|32123.69|32123.69|32123.69|32123.69|32123.69|32119.38|32119.38|0
1646410390000|2022-03-04 16:13:10|32121.91|32121.91|32113.3|32113.3|32121.91|32121.91|32113.3|32113.3|0
1646410400000|2022-03-04 16:13:20|32117.61|32117.61|32117.61|32117.61|32117.61|32117.61|32117.61|32117.61|0
1646410410000|2022-03-04 16:13:30|32113.3|32113.3|32117.61|32117.61|32117.61|32117.61|32113.3|32113.3|0
1646410420000|2022-03-04 16:13:40|32113.3|32113.3|32108.99|32108.99|32113.3|32113.3|32108.99|32108.99|0
1646410430000|2022-03-04 16:13:50|32117.61|32117.61|32107.22|32107.22|32117.61|32117.61|32107.22|32107.22|0
1646410440000|2022-03-04 16:14:00|32115.83|32115.83|32111.52|32111.52|32115.83|32115.83|32111.52|32111.52|0
1646410450000|2022-03-04 16:14:10|32107.22|32107.22|32102.91|32102.91|32107.22|32107.22|32102.91|32102.91|0
1646410460000|2022-03-04 16:14:20|32104.69|32104.69|32108.99|32108.99|32108.99|32108.99|32104.69|32104.69|0
1646410470000|2022-03-04 16:14:30|32113.3|32113.3|32098.6|32098.6|32113.3|32113.3|32098.6|32098.6|0
1646410480000|2022-03-04 16:14:40|32100.38|32100.38|32121.91|32121.91|32121.91|32121.91|32100.38|32100.38|0
1646410490000|2022-03-04 16:14:50|32104.69|32104.69|32104.69|32104.69|32104.69|32104.69|32100.38|32100.38|0
1646410500000|2022-03-04 16:15:00|32100.38|32100.38|32104.69|32104.69|32104.69|32104.69|32100.38|32100.38|0
1646410510000|2022-03-04 16:15:10|32100.38|32100.38|32100.38|32100.38|32100.38|32100.38|32096.07|32096.07|0
1646410520000|2022-03-04 16:15:20|32096.07|32096.07|32100.38|32100.38|32100.38|32100.38|32096.07|32096.07|0
1646410540000|2022-03-04 16:15:40|32104.69|32104.69|32102.16|32102.16|32110.77|32110.77|32102.16|32102.16|0
1646410550000|2022-03-04 16:15:50|32106.46|32106.46|32106.46|32106.46|32106.46|32106.46|32106.46|32106.46|0
1646410560000|2022-03-04 16:16:00|32104.69|32104.69|32106.46|32106.46|32106.46|32106.46|32104.69|32104.69|0
1646410570000|2022-03-04 16:16:10|32102.16|32102.16|32106.46|32106.46|32106.46|32106.46|32102.16|32102.16|0
1646410580000|2022-03-04 16:16:20|32110.77|32110.77|32110.77|32110.77|32115.08|32115.08|32106.46|32106.46|0
1646410590000|2022-03-04 16:16:30|32116.85|32116.85|32121.16|32121.16|32129.77|32129.77|32116.85|32116.85|0
1646410600000|2022-03-04 16:16:40|32118.63|32118.63|32116.85|32116.85|32125.47|32125.47|32116.85|32116.85|0
1646410610000|2022-03-04 16:16:50|32121.16|32121.16|32131.55|32131.55|32131.55|32131.55|32121.16|32121.16|0
1646410620000|2022-03-04 16:17:00|32135.86|32135.86|32135.86|32135.86|32135.86|32135.86|32135.86|32135.86|0
1646410630000|2022-03-04 16:17:10|32140.16|32140.16|32140.16|32140.16|32140.16|32140.16|32140.16|32140.16|0
1646410640000|2022-03-04 16:17:20|32135.86|32135.86|32135.86|32135.86|32135.86|32135.86|32135.86|32135.86|0
1646410660000|2022-03-04 16:17:40|32143.72|32143.72|32152.33|32152.33|32152.33|32152.33|32141.94|32141.94|0
1646410670000|2022-03-04 16:17:50|32148.02|32148.02|32152.33|32152.33|32157.39|32157.39|32144.47|32144.47|0
1646410680000|2022-03-04 16:18:00|32148.02|32148.02|32148.02|32148.02|32148.02|32148.02|32148.02|32148.02|0
1646410700000|2022-03-04 16:18:20|32152.33|32152.33|32152.33|32152.33|32152.33|32152.33|32152.33|32152.33|0
1646410710000|2022-03-04 16:18:30|32148.02|32148.02|32148.02|32148.02|32148.02|32148.02|32148.02|32148.02|0
1646410720000|2022-03-04 16:18:40|32143.72|32143.72|32148.02|32148.02|32148.02|32148.02|32143.72|32143.72|0
1646410730000|2022-03-04 16:18:50|32152.33|32152.33|32152.33|32152.33|32152.33|32152.33|32152.33|32152.33|0
1646410740000|2022-03-04 16:19:00|32160.94|32160.94|32160.94|32160.94|32160.94|32160.94|32160.94|32160.94|0
1646410750000|2022-03-04 16:19:10|32162.72|32162.72|32149.8|32149.8|32162.72|32162.72|32149.8|32149.8|0
1646410790000|2022-03-04 16:19:50|32151.58|32151.58|32151.58|32151.58|32151.58|32151.58|32151.58|32151.58|0
1646410800000|2022-03-04 16:20:00|32149.8|32149.8|32141.19|32141.19|32149.8|32149.8|32141.19|32141.19|0
1646410810000|2022-03-04 16:20:10|32136.88|32136.88|32139.41|32139.41|32139.41|32139.41|32135.1|32135.1|0
1646410820000|2022-03-04 16:20:20|32135.1|32135.1|32139.41|32139.41|32139.41|32139.41|32135.1|32135.1|0
1646410830000|2022-03-04 16:20:30|32135.1|32135.1|32129.02|32129.02|32135.1|32135.1|32129.02|32129.02|0
1646410840000|2022-03-04 16:20:40|32133.33|32133.33|32129.02|32129.02|32133.33|32133.33|32129.02|32129.02|0
1646410850000|2022-03-04 16:20:50|32133.33|32133.33|32129.02|32129.02|32133.33|32133.33|32129.02|32129.02|0
1646410860000|2022-03-04 16:21:00|32124.71|32124.71|32124.71|32124.71|32129.02|32129.02|32124.71|32124.71|0
1646410870000|2022-03-04 16:21:10|32120.41|32120.41|32118.63|32118.63|32120.41|32120.41|32118.63|32118.63|0
1646410880000|2022-03-04 16:21:20|32116.85|32116.85|32116.85|32116.85|32116.85|32116.85|32116.85|32116.85|0
1646410890000|2022-03-04 16:21:30|32120.41|32120.41|32110.77|32110.77|32120.41|32120.41|32110.77|32110.77|0
1646410910000|2022-03-04 16:21:50|32112.55|32112.55|32106.46|32106.46|32116.85|32116.85|32102.16|32102.16|0
1646410920000|2022-03-04 16:22:00|32108.24|32108.24|32103.93|32103.93|32108.24|32108.24|32103.93|32103.93|0
1646410930000|2022-03-04 16:22:10|32099.63|32099.63|32099.63|32099.63|32099.63|32099.63|32099.63|32099.63|0
1646410940000|2022-03-04 16:22:20|32095.32|32095.32|32091.77|32091.77|32095.32|32095.32|32091.77|32091.77|0
1646410950000|2022-03-04 16:22:30|32089.99|32089.99|32089.99|32089.99|32094.3|32094.3|32089.99|32089.99|0
1646410960000|2022-03-04 16:22:40|32094.3|32094.3|32091.77|32091.77|32096.07|32096.07|32091.77|32091.77|0
1646410970000|2022-03-04 16:22:50|32100.38|32100.38|32096.07|32096.07|32104.69|32104.69|32096.07|32096.07|0
1646410980000|2022-03-04 16:23:00|32100.38|32100.38|32100.38|32100.38|32100.38|32100.38|32100.38|32100.38|0
1646410990000|2022-03-04 16:23:10|32104.69|32104.69|32100.38|32100.38|32104.69|32104.69|32096.07|32096.07|0
1646411010000|2022-03-04 16:23:30|32104.69|32104.69|32110.77|32110.77|32110.77|32110.77|32104.69|32104.69|0
1646411020000|2022-03-04 16:23:40|32106.46|32106.46|32106.46|32106.46|32106.46|32106.46|32102.16|32102.16|0
1646411030000|2022-03-04 16:23:50|32102.16|32102.16|32106.46|32106.46|32110.77|32110.77|32100.38|32100.38|0
1646411050000|2022-03-04 16:24:10|32102.16|32102.16|32102.16|32102.16|32102.16|32102.16|32100.38|32100.38|0
1646411060000|2022-03-04 16:24:20|32106.46|32106.46|32108.24|32108.24|32112.55|32112.55|32106.46|32106.46|0
1646411080000|2022-03-04 16:24:40|32112.55|32112.55|32122.94|32122.94|32131.55|32131.55|32110.02|32110.02|0
1646411090000|2022-03-04 16:24:50|32127.24|32127.24|32118.63|32118.63|32127.24|32127.24|32118.63|32118.63|0
1646411100000|2022-03-04 16:25:00|32112.55|32112.55|32116.85|32116.85|32116.85|32116.85|32112.55|32112.55|0
1646411110000|2022-03-04 16:25:10|32112.55|32112.55|32121.16|32121.16|32129.77|32129.77|32112.55|32112.55|0
1646411120000|2022-03-04 16:25:20|32116.85|32116.85|32112.55|32112.55|32116.85|32116.85|32112.55|32112.55|0
1646411130000|2022-03-04 16:25:30|32116.85|32116.85|32116.85|32116.85|32116.85|32116.85|32116.85|32116.85|0
1646411140000|2022-03-04 16:25:40|32118.63|32118.63|32114.32|32114.32|32118.63|32118.63|32114.32|32114.32|0
1646411150000|2022-03-04 16:25:50|32118.63|32118.63|32112.55|32112.55|32118.63|32118.63|32112.55|32112.55|0
1646411160000|2022-03-04 16:26:00|32118.63|32118.63|32112.55|32112.55|32118.63|32118.63|32108.24|32108.24|0
1646411170000|2022-03-04 16:26:10|32108.24|32108.24|32104.69|32104.69|32108.24|32108.24|32104.69|32104.69|0
1646411180000|2022-03-04 16:26:20|32106.46|32106.46|32112.55|32112.55|32116.85|32116.85|32106.46|32106.46|0
1646411190000|2022-03-04 16:26:30|32110.77|32110.77|32102.16|32102.16|32110.77|32110.77|32102.16|32102.16|0
1646411200000|2022-03-04 16:26:40|32110.77|32110.77|32106.46|32106.46|32110.77|32110.77|32106.46|32106.46|0
1646411210000|2022-03-04 16:26:50|32108.24|32108.24|32108.24|32108.24|32116.85|32116.85|32108.24|32108.24|0
1646411220000|2022-03-04 16:27:00|32103.93|32103.93|32108.24|32108.24|32108.24|32108.24|32103.93|32103.93|0
1646411230000|2022-03-04 16:27:10|32103.93|32103.93|32108.24|32108.24|32108.24|32108.24|32103.93|32103.93|0
1646411260000|2022-03-04 16:27:40|32112.55|32112.55|32108.24|32108.24|32112.55|32112.55|32108.24|32108.24|0
1646411270000|2022-03-04 16:27:50|32106.46|32106.46|32100.38|32100.38|32106.46|32106.46|32096.07|32096.07|0
1646411280000|2022-03-04 16:28:00|32096.07|32096.07|32091.77|32091.77|32096.07|32096.07|32091.77|32091.77|0
1646411290000|2022-03-04 16:28:10|32096.07|32096.07|32085.68|32085.68|32096.07|32096.07|32085.68|32085.68|0
1646411300000|2022-03-04 16:28:20|32081.38|32081.38|32085.68|32085.68|32085.68|32085.68|32081.38|32081.38|0
1646411310000|2022-03-04 16:28:30|32083.91|32083.91|32083.91|32083.91|32083.91|32083.91|32082.13|32082.13|0
1646411320000|2022-03-04 16:28:40|32075.29|32075.29|32075.29|32075.29|32079.6|32079.6|32075.29|32075.29|0
1646411330000|2022-03-04 16:28:50|32077.07|32077.07|32070.99|32070.99|32077.07|32077.07|32070.99|32070.99|0
1646411340000|2022-03-04 16:29:00|32066.68|32066.68|32045.15|32045.15|32068.46|32068.46|32045.15|32045.15|0
1646411350000|2022-03-04 16:29:10|32040.84|32040.84|32024.37|32024.37|32040.84|32040.84|32015.75|32015.75|0
1646411360000|2022-03-04 16:29:20|32022.59|32022.59|32018.28|32018.28|32022.59|32022.59|32013.98|32013.98|0
1646411370000|2022-03-04 16:29:30|32013.98|32013.98|32017.26|32017.26|32019.04|32019.04|32010.42|32010.42|0
1646411380000|2022-03-04 16:29:40|32000.03|32000.03|32000.78|32000.78|32009.4|32009.4|32000.03|32000.03|0
1646411390000|2022-03-04 16:29:50|32002.56|32002.56|32015.48|32015.48|32024.09|32024.09|32002.56|32002.56|0
1646640900000|2022-03-07 08:15:00|30749.39|30749.39|30784.86|30784.86|30784.86|30784.86|30749.39|30749.39|0
1646640910000|2022-03-07 08:15:10|30793.48|30793.48|30790.95|30790.95|30795.25|30795.25|30786.64|30786.64|0
1646640920000|2022-03-07 08:15:20|30799.56|30799.56|30803.87|30803.87|30803.87|30803.87|30799.56|30799.56|0
1646640930000|2022-03-07 08:15:30|30808.17|30808.17|30813.5|30813.5|30813.5|30813.5|30808.17|30808.17|0
1646640940000|2022-03-07 08:15:40|30818.84|30818.84|30810.22|30810.22|30818.84|30818.84|30810.22|30810.22|0
1646640950000|2022-03-07 08:15:50|30805.92|30805.92|30792.72|30792.72|30805.92|30805.92|30792.72|30792.72|0
1646640960000|2022-03-07 08:16:00|30788.42|30788.42|30753.97|30753.97|30792.72|30792.72|30753.97|30753.97|0
1646640970000|2022-03-07 08:16:10|30762.58|30762.58|30744.33|30744.33|30762.58|30762.58|30731.41|30731.41|0
1646640980000|2022-03-07 08:16:20|30765.86|30765.86|30757.25|30757.25|30765.86|30765.86|30757.25|30757.25|0
1646640990000|2022-03-07 08:16:30|30751.92|30751.92|30706.32|30706.32|30751.92|30751.92|30706.32|30706.32|0
1646641000000|2022-03-07 08:16:40|30697.71|30697.71|30714.93|30714.93|30714.93|30714.93|30693.4|30693.4|0
1646641010000|2022-03-07 08:16:50|30702.02|30702.02|30692.1|30692.1|30719.24|30719.24|30670.57|30670.57|0
1646641020000|2022-03-07 08:17:00|30696.41|30696.41|30661.96|30661.96|30696.41|30696.41|30661.96|30661.96|0
1646641030000|2022-03-07 08:17:10|30670.57|30670.57|30667.77|30667.77|30672.08|30672.08|30644.73|30644.73|0
1646641040000|2022-03-07 08:17:20|30650.54|30650.54|30654.85|30654.85|30654.85|30654.85|30650.54|30650.54|0
1646641050000|2022-03-07 08:17:30|30653.07|30653.07|30651.3|30651.3|30665.99|30665.99|30635.85|30635.85|0
1646641060000|2022-03-07 08:17:40|30668.52|30668.52|30673.85|30673.85|30686.77|30686.77|30664.22|30664.22|0
1646641070000|2022-03-07 08:17:50|30677.41|30677.41|30678.16|30678.16|30678.16|30678.16|30654.85|30654.85|0
1646641080000|2022-03-07 08:18:00|30682.47|30682.47|30665.24|30665.24|30682.47|30682.47|30659.91|30659.91|0
1646641090000|2022-03-07 08:18:10|30661.69|30661.69|30682.47|30682.47|30694.63|30694.63|30661.69|30661.69|0
1646641100000|2022-03-07 08:18:20|30673.85|30673.85|30654.85|30654.85|30678.16|30678.16|30654.85|30654.85|0
1646641110000|2022-03-07 08:18:30|30624.7|30624.7|30624.7|30624.7|30624.7|30624.7|30624.7|30624.7|0
1646641130000|2022-03-07 08:18:50|30619.37|30619.37|30602.15|30602.15|30619.37|30619.37|30602.15|30602.15|0
1646641140000|2022-03-07 08:19:00|30606.45|30606.45|30615.07|30615.07|30615.07|30615.07|30602.9|30602.9|0
1646641150000|2022-03-07 08:19:10|30619.37|30619.37|30631.54|30631.54|30632.29|30632.29|30619.37|30619.37|0
1646641160000|2022-03-07 08:19:20|30627.99|30627.99|30605.43|30605.43|30627.99|30627.99|30596.82|30596.82|0
1646641170000|2022-03-07 08:19:30|30607.21|30607.21|30599.35|30599.35|30617.6|30617.6|30599.35|30599.35|0
1646641180000|2022-03-07 08:19:40|30607.96|30607.96|30595.04|30595.04|30612.26|30612.26|30595.04|30595.04|0
1646641190000|2022-03-07 08:19:50|30598.59|30598.59|30625.46|30625.46|30625.46|30625.46|30598.59|30598.59|0
1646641200000|2022-03-07 08:20:00|30621.15|30621.15|30591.01|30591.01|30634.07|30634.07|30591.01|30591.01|0
1646641220000|2022-03-07 08:20:20|30592.78|30592.78|30576.31|30576.31|30601.4|30601.4|30576.31|30576.31|0
1646641230000|2022-03-07 08:20:30|30589.23|30589.23|30584.92|30584.92|30589.23|30589.23|30576.31|30576.31|0
1646641250000|2022-03-07 08:20:50|30580.62|30580.62|30585.67|30585.67|30585.67|30585.67|30576.31|30576.31|0
1646641260000|2022-03-07 08:21:00|30577.06|30577.06|30526.13|30526.13|30577.06|30577.06|30526.13|30526.13|0
1646641270000|2022-03-07 08:21:10|30534.75|30534.75|30526.13|30526.13|30539.05|30539.05|30508.91|30508.91|0
1646641280000|2022-03-07 08:21:20|30539.05|30539.05|30521.83|30521.83|30539.05|30539.05|30521.83|30521.83|0
1646641290000|2022-03-07 08:21:30|30513.22|30513.22|30504.6|30504.6|30513.22|30513.22|30504.6|30504.6|0
1646641300000|2022-03-07 08:21:40|30497.49|30497.49|30493.94|30493.94|30497.49|30497.49|30484.57|30484.57|0
1646641310000|2022-03-07 08:21:50|30498.25|30498.25|30506.86|30506.86|30506.86|30506.86|30485.33|30485.33|0
1646641320000|2022-03-07 08:22:00|30508.64|30508.64|30495.72|30495.72|30512.94|30512.94|30495.72|30495.72|0
1646641330000|2022-03-07 08:22:10|30491.41|30491.41|30465.57|30465.57|30491.41|30491.41|30465.57|30465.57|0
1646641340000|2022-03-07 08:22:20|30462.02|30462.02|30474.94|30474.94|30474.94|30474.94|30462.02|30462.02|0
1646641350000|2022-03-07 08:22:30|30466.32|30466.32|30495.24|30495.24|30495.24|30495.24|30466.32|30466.32|0
1646641360000|2022-03-07 08:22:40|30486.62|30486.62|30486.62|30486.62|30486.62|30486.62|30486.62|30486.62|0
1646641370000|2022-03-07 08:22:50|30473.71|30473.71|30482.05|30482.05|30482.05|30482.05|30451.9|30451.9|0
1646641380000|2022-03-07 08:23:00|30469.13|30469.13|30469.13|30469.13|30469.13|30469.13|30469.13|30469.13|0
1646641390000|2022-03-07 08:23:10|30460.51|30460.51|30483.55|30483.55|30490.66|30490.66|30460.51|30460.51|0
1646641400000|2022-03-07 08:23:20|30492.16|30492.16|30474.94|30474.94|30492.16|30492.16|30474.94|30474.94|0
1646641410000|2022-03-07 08:23:30|30468.85|30468.85|30474.18|30474.18|30482.8|30482.8|30464.55|30464.55|0
1646641420000|2022-03-07 08:23:40|30469.88|30469.88|30456.96|30456.96|30469.88|30469.88|30456.96|30456.96|0
1646641430000|2022-03-07 08:23:50|30449.85|30449.85|30456.69|30456.69|30471.38|30471.38|30449.85|30449.85|0
1646641440000|2022-03-07 08:24:00|30448.07|30448.07|30460.24|30460.24|30460.24|30460.24|30448.07|30448.07|0
1646641450000|2022-03-07 08:24:10|30468.85|30468.85|30495.72|30495.72|30504.33|30504.33|30464.55|30464.55|0
1646641470000|2022-03-07 08:24:30|30500.02|30500.02|30517.25|30517.25|30517.25|30517.25|30500.02|30500.02|0
1646641480000|2022-03-07 08:24:40|30500.02|30500.02|30495.72|30495.72|30500.02|30500.02|30495.72|30495.72|0
1646641490000|2022-03-07 08:24:50|30487.1|30487.1|30460.24|30460.24|30487.1|30487.1|30460.24|30460.24|0
1646641500000|2022-03-07 08:25:00|30453.13|30453.13|30474.66|30474.66|30474.66|30474.66|30448.82|30448.82|0
1646641510000|2022-03-07 08:25:10|30487.58|30487.58|30478.97|30478.97|30487.58|30487.58|30478.97|30478.97|0
1646641520000|2022-03-07 08:25:20|30483.28|30483.28|30499|30499|30499|30499|30483.28|30483.28|0
1646641530000|2022-03-07 08:25:30|30503.3|30503.3|30505.08|30505.08|30506.86|30506.86|30503.3|30503.3|0
1646641540000|2022-03-07 08:25:40|30509.39|30509.39|30492.16|30492.16|30509.39|30509.39|30492.16|30492.16|0
1646641550000|2022-03-07 08:25:50|30496.47|30496.47|30522.31|30522.31|30522.31|30522.31|30496.47|30496.47|0
1646641560000|2022-03-07 08:26:00|30509.39|30509.39|30501.53|30501.53|30522.31|30522.31|30500.78|30500.78|0
1646641570000|2022-03-07 08:26:10|30510.14|30510.14|30525.86|30525.86|30530.17|30530.17|30510.14|30510.14|0
1646641580000|2022-03-07 08:26:20|30521.56|30521.56|30526.61|30526.61|30530.17|30530.17|30521.56|30521.56|0
1646641590000|2022-03-07 08:26:30|30509.39|30509.39|30481.77|30481.77|30509.39|30509.39|30481.77|30481.77|0
1646641600000|2022-03-07 08:26:40|30476.44|30476.44|30459.21|30459.21|30476.44|30476.44|30459.21|30459.21|0
1646641610000|2022-03-07 08:26:50|30457.44|30457.44|30457.44|30457.44|30457.44|30457.44|30457.44|30457.44|0
1646641620000|2022-03-07 08:27:00|30461.74|30461.74|30459.97|30459.97|30461.74|30461.74|30459.97|30459.97|0
1646641640000|2022-03-07 08:27:20|30458.19|30458.19|30466.8|30466.8|30466.8|30466.8|30458.19|30458.19|0
1646641650000|2022-03-07 08:27:30|30453.88|30453.88|30426.27|30426.27|30453.88|30453.88|30426.27|30426.27|0
1646641660000|2022-03-07 08:27:40|30413.35|30413.35|30413.35|30413.35|30413.35|30413.35|30409.04|30409.04|0
1646641680000|2022-03-07 08:28:00|30392.57|30392.57|30363.17|30363.17|30392.57|30392.57|30363.17|30363.17|0
1646641690000|2022-03-07 08:28:10|30364.95|30364.95|30373.56|30373.56|30373.56|30373.56|30364.95|30364.95|0
1646641710000|2022-03-07 08:28:30|30390.79|30390.79|30403.71|30403.71|30403.71|30403.71|30390.79|30390.79|0
1646641720000|2022-03-07 08:28:40|30377.87|30377.87|30357.09|30357.09|30377.87|30377.87|30352.78|30352.78|0
1646641730000|2022-03-07 08:28:50|30348.48|30348.48|30384.71|30384.71|30384.71|30384.71|30348.48|30348.48|0
1646641740000|2022-03-07 08:29:00|30389.01|30389.01|30411.57|30411.57|30411.57|30411.57|30389.01|30389.01|0
1646641750000|2022-03-07 08:29:10|30415.88|30415.88|30415.88|30415.88|30415.88|30415.88|30415.88|30415.88|0
1646641760000|2022-03-07 08:29:20|30407.26|30407.26|30407.26|30407.26|30407.26|30407.26|30407.26|30407.26|0
1646641770000|2022-03-07 08:29:30|30410.82|30410.82|30443.77|30443.77|30448.07|30448.07|30410.82|30410.82|0
1646641780000|2022-03-07 08:29:40|30422.23|30422.23|30408.29|30408.29|30422.23|30422.23|30408.29|30408.29|0
1646641800000|2022-03-07 08:30:00|30403.98|30403.98|30383.95|30383.95|30403.98|30403.98|30383.95|30383.95|0
1646641810000|2022-03-07 08:30:10|30379.65|30379.65|30365.7|30365.7|30379.65|30379.65|30365.7|30365.7|0
1646641820000|2022-03-07 08:30:20|30352.78|30352.78|30365.7|30365.7|30365.7|30365.7|30352.78|30352.78|0
1646641830000|2022-03-07 08:30:30|30363.93|30363.93|30344.17|30344.17|30363.93|30363.93|30340.62|30340.62|0
1646641840000|2022-03-07 08:30:40|30361.4|30361.4|30361.4|30361.4|30361.4|30361.4|30361.4|30361.4|0
1646641850000|2022-03-07 08:30:50|30357.09|30357.09|30333.78|30333.78|30357.09|30357.09|30333.78|30333.78|0
1646641860000|2022-03-07 08:31:00|30316.55|30316.55|30342.39|30342.39|30342.39|30342.39|30316.55|30316.55|0
1646641870000|2022-03-07 08:31:10|30329.47|30329.47|30302.61|30302.61|30329.47|30329.47|30294|30294|0
1646641880000|2022-03-07 08:31:20|30289.69|30289.69|30294|30294|30294|30294|30272.46|30272.46|0
1646641890000|2022-03-07 08:31:30|30289.69|30289.69|30311.22|30311.22|30311.22|30311.22|30285.38|30285.38|0
1646641900000|2022-03-07 08:31:40|30302.61|30302.61|30283.61|30283.61|30302.61|30302.61|30268.16|30268.16|0
1646641910000|2022-03-07 08:31:50|30287.91|30287.91|30287.91|30287.91|30287.91|30287.91|30287.91|30287.91|0
1646641920000|2022-03-07 08:32:00|30293.25|30293.25|30351.01|30351.01|30359.62|30359.62|30293.25|30293.25|0
1646641930000|2022-03-07 08:32:10|30354.56|30354.56|30328.72|30328.72|30354.56|30354.56|30328.72|30328.72|0
1646641940000|2022-03-07 08:32:20|30315.8|30315.8|30320.11|30320.11|30328.72|30328.72|30315.8|30315.8|0
1646641950000|2022-03-07 08:32:30|30318.33|30318.33|30318.33|30318.33|30318.33|30318.33|30318.33|30318.33|0
1646641960000|2022-03-07 08:32:40|30348.48|30348.48|30348.48|30348.48|30348.48|30348.48|30348.48|30348.48|0
1646641970000|2022-03-07 08:32:50|30343.15|30343.15|30334.53|30334.53|30351.76|30351.76|30334.53|30334.53|0
1646641980000|2022-03-07 08:33:00|30330.23|30330.23|30338.84|30338.84|30351.76|30351.76|30325.92|30325.92|0
1646641990000|2022-03-07 08:33:10|30330.23|30330.23|30337.06|30337.06|30337.06|30337.06|30324.14|30324.14|0
1646642010000|2022-03-07 08:33:30|30341.37|30341.37|30371.79|30371.79|30371.79|30371.79|30341.37|30341.37|0
1646642020000|2022-03-07 08:33:40|30384.71|30384.71|30423.74|30423.74|30423.74|30423.74|30384.71|30384.71|0
1646642030000|2022-03-07 08:33:50|30410.82|30410.82|30415.12|30415.12|30415.12|30415.12|30410.82|30410.82|0
1646642040000|2022-03-07 08:34:00|30409.79|30409.79|30379.65|30379.65|30409.79|30409.79|30366.73|30366.73|0
1646642050000|2022-03-07 08:34:10|30405.49|30405.49|30405.49|30405.49|30405.49|30405.49|30405.49|30405.49|0
1646642060000|2022-03-07 08:34:20|30401.18|30401.18|30413.35|30413.35|30413.35|30413.35|30401.18|30401.18|0
1646642070000|2022-03-07 08:34:30|30417.65|30417.65|30417.65|30417.65|30417.65|30417.65|30417.65|30417.65|0
1646642080000|2022-03-07 08:34:40|30421.21|30421.21|30442.74|30442.74|30442.74|30442.74|30421.21|30421.21|0
1646642090000|2022-03-07 08:34:50|30459.97|30459.97|30459.97|30459.97|30459.97|30459.97|30459.97|30459.97|0
1646642100000|2022-03-07 08:35:00|30447.05|30447.05|30471.38|30471.38|30471.38|30471.38|30434.13|30434.13|0
1646642110000|2022-03-07 08:35:10|30484.3|30484.3|30481.02|30481.02|30484.3|30484.3|30468.1|30468.1|0
1646642120000|2022-03-07 08:35:20|30489.63|30489.63|30453.4|30453.4|30489.63|30489.63|30453.4|30453.4|0
1646642140000|2022-03-07 08:35:40|30451.63|30451.63|30450.87|30450.87|30459.49|30459.49|30450.87|30450.87|0
1646642150000|2022-03-07 08:35:50|30446.57|30446.57|30422.51|30422.51|30450.87|30450.87|30420.73|30420.73|0
1646642160000|2022-03-07 08:36:00|30431.12|30431.12|30410.07|30410.07|30431.6|30431.6|30397.15|30397.15|0
1646642170000|2022-03-07 08:36:10|30405.76|30405.76|30403.98|30403.98|30405.76|30405.76|30403.98|30403.98|0
1646642180000|2022-03-07 08:36:20|30411.09|30411.09|30405.76|30405.76|30411.09|30411.09|30405.76|30405.76|0
1646642190000|2022-03-07 08:36:30|30422.99|30422.99|30424.76|30424.76|30424.76|30424.76|30416.15|30416.15|0
1646642200000|2022-03-07 08:36:40|30407.54|30407.54|30407.54|30407.54|30407.54|30407.54|30407.54|30407.54|0
1646642210000|2022-03-07 08:36:50|30403.23|30403.23|30394.62|30394.62|30411.84|30411.84|30394.62|30394.62|0
1646642220000|2022-03-07 08:37:00|30392.84|30392.84|30422.99|30422.99|30422.99|30422.99|30392.84|30392.84|0
1646642230000|2022-03-07 08:37:10|30418.68|30418.68|30421.21|30421.21|30421.21|30421.21|30412.6|30412.6|0
1646642240000|2022-03-07 08:37:20|30426.54|30426.54|30447.32|30447.32|30452.65|30452.65|30422.23|30422.23|0
1646642250000|2022-03-07 08:37:30|30449.1|30449.1|30450.87|30450.87|30450.87|30450.87|30449.1|30449.1|0
1646642260000|2022-03-07 08:37:40|30446.57|30446.57|30458.74|30458.74|30458.74|30458.74|30446.57|30446.57|0
1646642270000|2022-03-07 08:37:50|30456.96|30456.96|30456.96|30456.96|30456.96|30456.96|30456.96|30456.96|0
1646642280000|2022-03-07 08:38:00|30452.65|30452.65|30452.65|30452.65|30452.65|30452.65|30452.65|30452.65|0
1646642290000|2022-03-07 08:38:10|30469.13|30469.13|30453.68|30453.68|30469.13|30469.13|30453.68|30453.68|0
1646642300000|2022-03-07 08:38:20|30440.76|30440.76|30442.26|30442.26|30442.26|30442.26|30433.65|30433.65|0
1646642310000|2022-03-07 08:38:30|30429.34|30429.34|30429.34|30429.34|30429.34|30429.34|30429.34|30429.34|0
1646642320000|2022-03-07 08:38:40|30425.79|30425.79|30412.87|30412.87|30425.79|30425.79|30412.87|30412.87|0
1646642330000|2022-03-07 08:38:50|30421.48|30421.48|30433.65|30433.65|30433.65|30433.65|30421.48|30421.48|0
1646642340000|2022-03-07 08:39:00|30437.96|30437.96|30425.04|30425.04|30437.96|30437.96|30420.73|30420.73|0
1646642350000|2022-03-07 08:39:10|30416.42|30416.42|30423.26|30423.26|30425.04|30425.04|30416.42|30416.42|0
1646642360000|2022-03-07 08:39:20|30439.73|30439.73|30439.73|30439.73|30439.73|30439.73|30439.73|30439.73|0
1646642370000|2022-03-07 08:39:30|30441.51|30441.51|30447.59|30447.59|30447.59|30447.59|30437.2|30437.2|0
1646642380000|2022-03-07 08:39:40|30434.67|30434.67|30434.67|30434.67|30434.67|30434.67|30434.67|30434.67|0
1646642390000|2022-03-07 08:39:50|30443.29|30443.29|30456.21|30456.21|30456.21|30456.21|30443.29|30443.29|0
1646642400000|2022-03-07 08:40:00|30454.43|30454.43|30406.51|30406.51|30454.43|30454.43|30406.51|30406.51|0
1646642410000|2022-03-07 08:40:10|30363.45|30363.45|30296.05|30296.05|30363.45|30363.45|30296.05|30296.05|0
1646642420000|2022-03-07 08:40:20|30291.74|30291.74|30291.74|30291.74|30304.66|30304.66|30287.43|30287.43|0
1646642430000|2022-03-07 08:40:30|30277.8|30277.8|30263.1|30263.1|30277.8|30277.8|30263.1|30263.1|0
1646642440000|2022-03-07 08:40:40|30268.43|30268.43|30230.15|30230.15|30268.43|30268.43|30230.15|30230.15|0
1646642450000|2022-03-07 08:40:50|30237.26|30237.26|30240.82|30240.82|30240.82|30240.82|30230.15|30230.15|0
1646642460000|2022-03-07 08:41:00|30236.51|30236.51|30219.76|30219.76|30245.12|30245.12|30219.76|30219.76|0
1646642470000|2022-03-07 08:41:10|30247.65|30247.65|30236.99|30236.99|30249.43|30249.43|30236.99|30236.99|0
1646642480000|2022-03-07 08:41:20|30258.04|30258.04|30285.66|30285.66|30285.66|30285.66|30258.04|30258.04|0
1646642490000|2022-03-07 08:41:30|30290.99|30290.99|30329.75|30329.75|30329.75|30329.75|30290.99|30290.99|0
1646642500000|2022-03-07 08:41:40|30331.52|30331.52|30309.99|30309.99|30331.52|30331.52|30292.77|30292.77|0
1646642510000|2022-03-07 08:41:50|30301.38|30301.38|30301.38|30301.38|30301.38|30301.38|30301.38|30301.38|0
1646642520000|2022-03-07 08:42:00|30295.3|30295.3|30270.96|30270.96|30295.3|30295.3|30262.35|30262.35|0
1646642530000|2022-03-07 08:42:10|30269.18|30269.18|30278.55|30278.55|30278.55|30278.55|30253.46|30253.46|0
1646642540000|2022-03-07 08:42:20|30276.77|30276.77|30280.33|30280.33|30280.33|30280.33|30276.77|30276.77|0
1646642560000|2022-03-07 08:42:40|30293.25|30293.25|30293.25|30293.25|30293.25|30293.25|30293.25|30293.25|0
1646642570000|2022-03-07 08:42:50|30276.02|30276.02|30276.02|30276.02|30276.02|30276.02|30276.02|30276.02|0
1646642580000|2022-03-07 08:43:00|30277.8|30277.8|30277.8|30277.8|30279.57|30279.57|30277.8|30277.8|0
1646642590000|2022-03-07 08:43:10|30273.49|30273.49|30295.02|30295.02|30295.02|30295.02|30269.94|30269.94|0
1646642600000|2022-03-07 08:43:20|30299.33|30299.33|30299.33|30299.33|30299.33|30299.33|30299.33|30299.33|0
1646642620000|2022-03-07 08:43:40|30303.64|30303.64|30346.97|30346.97|30346.97|30346.97|30303.64|30303.64|0
1646642630000|2022-03-07 08:43:50|30359.89|30359.89|30359.89|30359.89|30359.89|30359.89|30359.89|30359.89|0
1646642640000|2022-03-07 08:44:00|30351.28|30351.28|30308.21|30308.21|30353.06|30353.06|30308.21|30308.21|0
1646642660000|2022-03-07 08:44:20|30311.77|30311.77|30311.77|30311.77|30311.77|30311.77|30311.77|30311.77|0
1646642690000|2022-03-07 08:44:50|30303.91|30303.91|30288.19|30288.19|30303.91|30303.91|30288.19|30288.19|0
1646642700000|2022-03-07 08:45:00|30292.49|30292.49|30279.3|30279.3|30292.49|30292.49|30275.27|30275.27|0
1646642710000|2022-03-07 08:45:10|30266.38|30266.38|30230.9|30230.9|30266.38|30266.38|30230.9|30230.9|0
1646642720000|2022-03-07 08:45:20|30239.52|30239.52|30235.96|30235.96|30248.13|30248.13|30235.21|30235.21|0
1646642730000|2022-03-07 08:45:30|30244.58|30244.58|30260.02|30260.02|30263.58|30263.58|30244.58|30244.58|0
1646642740000|2022-03-07 08:45:40|30264.33|30264.33|30265.08|30265.08|30265.08|30265.08|30260.78|30260.78|0
1646642750000|2022-03-07 08:45:50|30256.47|30256.47|30258.25|30258.25|30258.25|30258.25|30253.94|30253.94|0
1646642760000|2022-03-07 08:46:00|30252.92|30252.92|30252.92|30252.92|30254.69|30254.69|30252.92|30252.92|0
1646642780000|2022-03-07 08:46:20|30248.61|30248.61|30290.17|30290.17|30290.17|30290.17|30248.61|30248.61|0
1646642790000|2022-03-07 08:46:30|30316.01|30316.01|30320.32|30320.32|30320.32|30320.32|30307.4|30307.4|0
1646642800000|2022-03-07 08:46:40|30316.01|30316.01|30317.03|30317.03|30321.34|30321.34|30312.73|30312.73|0
1646642820000|2022-03-07 08:47:00|30321.34|30321.34|30312.73|30312.73|30325.65|30325.65|30312.73|30312.73|0
1646642830000|2022-03-07 08:47:10|30317.03|30317.03|30317.03|30317.03|30317.03|30317.03|30317.03|30317.03|0
1646642840000|2022-03-07 08:47:20|30334.26|30334.26|30343.9|30343.9|30343.9|30343.9|30334.26|30334.26|0
1646642850000|2022-03-07 08:47:30|30342.12|30342.12|30357.57|30357.57|30357.57|30357.57|30320.32|30320.32|0
1646642860000|2022-03-07 08:47:40|30374.8|30374.8|30391.27|30391.27|30391.27|30391.27|30374.8|30374.8|0
1646642870000|2022-03-07 08:47:50|30386.96|30386.96|30348.2|30348.2|30386.96|30386.96|30341.1|30341.1|0
1646642880000|2022-03-07 08:48:00|30369.74|30369.74|30386.96|30386.96|30386.96|30386.96|30361.12|30361.12|0
1646642890000|2022-03-07 08:48:10|30388.74|30388.74|30388.74|30388.74|30405.97|30405.97|30388.74|30388.74|0
1646642910000|2022-03-07 08:48:30|30382.66|30382.66|30394.07|30394.07|30394.07|30394.07|30382.66|30382.66|0
1646642920000|2022-03-07 08:48:40|30398.38|30398.38|30432.08|30432.08|30432.08|30432.08|30398.38|30398.38|0
1646642930000|2022-03-07 08:48:50|30430.3|30430.3|30387.24|30387.24|30430.3|30430.3|30387.24|30387.24|0
1646642940000|2022-03-07 08:49:00|30382.93|30382.93|30400.16|30400.16|30400.16|30400.16|30382.93|30382.93|0
1646642950000|2022-03-07 08:49:10|30391.27|30391.27|30367.96|30367.96|30391.27|30391.27|30367.96|30367.96|0
1646642960000|2022-03-07 08:49:20|30355.04|30355.04|30305.89|30305.89|30355.04|30355.04|30305.89|30305.89|0
1646642970000|2022-03-07 08:49:30|30323.12|30323.12|30323.12|30323.12|30323.12|30323.12|30323.12|30323.12|0
1646642980000|2022-03-07 08:49:40|30331.73|30331.73|30331.73|30331.73|30331.73|30331.73|30331.73|30331.73|0
1646642990000|2022-03-07 08:49:50|30309.17|30309.17|30309.17|30309.17|30309.17|30309.17|30309.17|30309.17|0
1646643000000|2022-03-07 08:50:00|30304.87|30304.87|30292.7|30292.7|30304.87|30304.87|30290.92|30290.92|0
1646643010000|2022-03-07 08:50:10|30297.01|30297.01|30284.84|30284.84|30297.01|30297.01|30284.84|30284.84|0
1646643020000|2022-03-07 08:50:20|30289.14|30289.14|30310.95|30310.95|30310.95|30310.95|30289.14|30289.14|0
1646643030000|2022-03-07 08:50:30|30319.84|30319.84|30319.84|30319.84|30332.76|30332.76|30315.53|30315.53|0
1646643040000|2022-03-07 08:50:40|30337.06|30337.06|30319.84|30319.84|30341.37|30341.37|30319.84|30319.84|0
1646643050000|2022-03-07 08:50:50|30328.45|30328.45|30328.45|30328.45|30328.45|30328.45|30328.45|30328.45|0
1646643060000|2022-03-07 08:51:00|30341.37|30341.37|30345.67|30345.67|30345.67|30345.67|30341.37|30341.37|0
1646643070000|2022-03-07 08:51:10|30349.98|30349.98|30371.51|30371.51|30371.51|30371.51|30349.98|30349.98|0
1646643080000|2022-03-07 08:51:20|30388.74|30388.74|30384.43|30384.43|30388.74|30388.74|30384.43|30384.43|0
1646643100000|2022-03-07 08:51:40|30403.71|30403.71|30393.32|30393.32|30408.02|30408.02|30371.79|30371.79|0
1646643110000|2022-03-07 08:51:50|30380.4|30380.4|30384.71|30384.71|30405.49|30405.49|30380.4|30380.4|0
1646643120000|2022-03-07 08:52:00|30393.32|30393.32|30404.73|30404.73|30404.73|30404.73|30393.32|30393.32|0
1646643130000|2022-03-07 08:52:10|30417.65|30417.65|30392.57|30392.57|30417.65|30417.65|30388.26|30388.26|0
1646643140000|2022-03-07 08:52:20|30401.18|30401.18|30405.49|30405.49|30409.79|30409.79|30401.18|30401.18|0
1646643150000|2022-03-07 08:52:30|30409.79|30409.79|30415.12|30415.12|30415.12|30415.12|30409.79|30409.79|0
1646643160000|2022-03-07 08:52:40|30428.04|30428.04|30428.04|30428.04|30428.04|30428.04|30428.04|30428.04|0
1646643170000|2022-03-07 08:52:50|30415.12|30415.12|30364.95|30364.95|30415.12|30415.12|30364.95|30364.95|0
1646643180000|2022-03-07 08:53:00|30356.34|30356.34|30373.84|30373.84|30373.84|30373.84|30356.34|30356.34|0
1646643190000|2022-03-07 08:53:10|30378.14|30378.14|30378.9|30378.9|30386.76|30386.76|30378.14|30378.14|0
1646643200000|2022-03-07 08:53:20|30353.06|30353.06|30327.97|30327.97|30353.06|30353.06|30297.82|30297.82|0
1646643210000|2022-03-07 08:53:30|30332.28|30332.28|30332.28|30332.28|30332.28|30332.28|30332.28|30332.28|0
1646643220000|2022-03-07 08:53:40|30336.58|30336.58|30320.11|30320.11|30336.58|30336.58|30320.11|30320.11|0
1646643240000|2022-03-07 08:54:00|30324.42|30324.42|30354.56|30354.56|30363.17|30363.17|30311.5|30311.5|0
1646643250000|2022-03-07 08:54:10|30350.25|30350.25|30350.25|30350.25|30350.25|30350.25|30350.25|30350.25|0
1646643260000|2022-03-07 08:54:20|30337.34|30337.34|30323.39|30323.39|30337.34|30337.34|30319.08|30319.08|0
1646643270000|2022-03-07 08:54:30|30336.31|30336.31|30336.31|30336.31|30336.31|30336.31|30336.31|30336.31|0
1646643280000|2022-03-07 08:54:40|30327.7|30327.7|30321.61|30321.61|30338.84|30338.84|30317.31|30317.31|0
1646643290000|2022-03-07 08:54:50|30325.92|30325.92|30335.56|30335.56|30348.48|30348.48|30317.31|30317.31|0
1646643300000|2022-03-07 08:55:00|30348.48|30348.48|30397.9|30397.9|30397.9|30397.9|30348.48|30348.48|0
1646643310000|2022-03-07 08:55:10|30393.59|30393.59|30389.29|30389.29|30393.59|30393.59|30380.67|30380.67|0
1646643320000|2022-03-07 08:55:20|30384.98|30384.98|30384.98|30384.98|30384.98|30384.98|30384.98|30384.98|0
1646643330000|2022-03-07 08:55:30|30395.64|30395.64|30399.95|30399.95|30399.95|30399.95|30395.64|30395.64|0
1646643340000|2022-03-07 08:55:40|30421.48|30421.48|30425.79|30425.79|30430.09|30430.09|30412.87|30412.87|0
1646643350000|2022-03-07 08:55:50|30417.17|30417.17|30444.04|30444.04|30451.63|30451.63|30417.17|30417.17|0
1646643360000|2022-03-07 08:56:00|30445.82|30445.82|30456.21|30456.21|30456.21|30456.21|30445.82|30445.82|0
1646643370000|2022-03-07 08:56:10|30451.9|30451.9|30451.9|30451.9|30451.9|30451.9|30451.9|30451.9|0
1646643380000|2022-03-07 08:56:20|30447.59|30447.59|30449.37|30449.37|30449.37|30449.37|30447.59|30447.59|0
1646643390000|2022-03-07 08:56:30|30447.59|30447.59|30438.98|30438.98|30451.9|30451.9|30438.98|30438.98|0
1646643400000|2022-03-07 08:56:40|30447.59|30447.59|30451.9|30451.9|30451.9|30451.9|30447.59|30447.59|0
1646643410000|2022-03-07 08:56:50|30456.21|30456.21|30462.29|30462.29|30470.9|30470.9|30451.9|30451.9|0
1646643420000|2022-03-07 08:57:00|30470.9|30470.9|30479.52|30479.52|30479.52|30479.52|30470.9|30470.9|0
1646643430000|2022-03-07 08:57:10|30483.82|30483.82|30475.21|30475.21|30483.82|30483.82|30475.21|30475.21|0
1646643440000|2022-03-07 08:57:20|30470.9|30470.9|30471.93|30471.93|30476.23|30476.23|30470.9|30470.9|0
1646643450000|2022-03-07 08:57:30|30463.31|30463.31|30463.31|30463.31|30463.31|30463.31|30463.31|30463.31|0
1646643460000|2022-03-07 08:57:40|30476.23|30476.23|30467.62|30467.62|30476.23|30476.23|30467.62|30467.62|0
1646643470000|2022-03-07 08:57:50|30463.31|30463.31|30467.62|30467.62|30471.93|30471.93|30463.31|30463.31|0
1646643490000|2022-03-07 08:58:10|30465.84|30465.84|30465.84|30465.84|30465.84|30465.84|30465.84|30465.84|0
1646643500000|2022-03-07 08:58:20|30472.95|30472.95|30503.1|30503.1|30503.1|30503.1|30472.95|30472.95|0
1646643520000|2022-03-07 08:58:40|30524.63|30524.63|30511.71|30511.71|30524.63|30524.63|30511.71|30511.71|0
1646643530000|2022-03-07 08:58:50|30516.02|30516.02|30516.02|30516.02|30516.02|30516.02|30516.02|30516.02|0
1646643540000|2022-03-07 08:59:00|30521.35|30521.35|30490.18|30490.18|30521.35|30521.35|30490.18|30490.18|0
1646643550000|2022-03-07 08:59:10|30485.87|30485.87|30481.57|30481.57|30485.87|30485.87|30477.26|30477.26|0
1646643560000|2022-03-07 08:59:20|30485.87|30485.87|30498.79|30498.79|30498.79|30498.79|30485.87|30485.87|0
1646643570000|2022-03-07 08:59:30|30500.57|30500.57|30500.57|30500.57|30509.18|30509.18|30496.26|30496.26|0
1646643580000|2022-03-07 08:59:40|30504.88|30504.88|30504.88|30504.88|30504.88|30504.88|30500.57|30500.57|0
1646643590000|2022-03-07 08:59:50|30500.57|30500.57|30500.57|30500.57|30500.57|30500.57|30496.26|30496.26|0
1646643600000|2022-03-07 09:00:00|30504.88|30504.88|30491.96|30491.96|30504.88|30504.88|30491.96|30491.96|0
1646643610000|2022-03-07 09:00:10|30513.49|30513.49|30496.26|30496.26|30513.49|30513.49|30496.26|30496.26|0
1646643620000|2022-03-07 09:00:20|30491.96|30491.96|30479.04|30479.04|30491.96|30491.96|30479.04|30479.04|0
1646643630000|2022-03-07 09:00:30|30486.15|30486.15|30475.76|30475.76|30486.15|30486.15|30475.76|30475.76|0
1646643640000|2022-03-07 09:00:40|30488.67|30488.67|30484.37|30484.37|30488.67|30488.67|30484.37|30484.37|0
1646643650000|2022-03-07 09:00:50|30492.98|30492.98|30473.23|30473.23|30492.98|30492.98|30473.23|30473.23|0
1646643660000|2022-03-07 09:01:00|30451.69|30451.69|30449.92|30449.92|30456|30456|30449.92|30449.92|0
1646643670000|2022-03-07 09:01:10|30454.22|30454.22|30454.22|30454.22|30454.22|30454.22|30454.22|30454.22|0
1646643680000|2022-03-07 09:01:20|30462.84|30462.84|30475.76|30475.76|30475.76|30475.76|30462.84|30462.84|0
1646643690000|2022-03-07 09:01:30|30480.06|30480.06|30492.98|30492.98|30492.98|30492.98|30480.06|30480.06|0
1646643700000|2022-03-07 09:01:40|30496.54|30496.54|30497.29|30497.29|30509.46|30509.46|30496.54|30496.54|0
1646643710000|2022-03-07 09:01:50|30488.67|30488.67|30501.59|30501.59|30501.59|30501.59|30488.67|30488.67|0
1646643720000|2022-03-07 09:02:00|30497.29|30497.29|30489.7|30489.7|30508.7|30508.7|30482.86|30482.86|0
1646643730000|2022-03-07 09:02:10|30511.23|30511.23|30519.85|30519.85|30519.85|30519.85|30506.93|30506.93|0
1646643740000|2022-03-07 09:02:20|30524.15|30524.15|30483.62|30483.62|30524.15|30524.15|30483.62|30483.62|0
1646643760000|2022-03-07 09:02:40|30479.31|30479.31|30457.78|30457.78|30479.31|30479.31|30457.78|30457.78|0
1646643770000|2022-03-07 09:02:50|30462.08|30462.08|30466.39|30466.39|30475|30475|30462.08|30462.08|0
1646643780000|2022-03-07 09:03:00|30457.78|30457.78|30475|30475|30475|30475|30457.78|30457.78|0
1646643790000|2022-03-07 09:03:10|30476.78|30476.78|30489.7|30489.7|30489.7|30489.7|30476.78|30476.78|0
1646643800000|2022-03-07 09:03:20|30472.47|30472.47|30477.53|30477.53|30490.45|30490.45|30468.92|30468.92|0
1646643810000|2022-03-07 09:03:30|30481.84|30481.84|30464.61|30464.61|30481.84|30481.84|30464.61|30464.61|0
1646643820000|2022-03-07 09:03:40|30456|30456|30384.02|30384.02|30456|30456|30384.02|30384.02|0
1646643830000|2022-03-07 09:03:50|30396.94|30396.94|30375.41|30375.41|30405.55|30405.55|30375.41|30375.41|0
1646643840000|2022-03-07 09:04:00|30371.1|30371.1|30367.55|30367.55|30384.02|30384.02|30367.55|30367.55|0
1646643850000|2022-03-07 09:04:10|30371.85|30371.85|30354.63|30354.63|30371.85|30371.85|30354.63|30354.63|0
1646643860000|2022-03-07 09:04:20|30358.18|30358.18|30358.93|30358.93|30359.96|30359.96|30354.63|30354.63|0
1646643870000|2022-03-07 09:04:30|30360.71|30360.71|30358.18|30358.18|30362.49|30362.49|30358.18|30358.18|0
1646643880000|2022-03-07 09:04:40|30353.88|30353.88|30346.01|30346.01|30353.88|30353.88|30341.71|30341.71|0
1646643890000|2022-03-07 09:04:50|30358.93|30358.93|30348.54|30348.54|30358.93|30358.93|30341.71|30341.71|0
1646643900000|2022-03-07 09:05:00|30352.1|30352.1|30382.24|30382.24|30382.24|30382.24|30352.1|30352.1|0
1646643910000|2022-03-07 09:05:10|30386.55|30386.55|30390.86|30390.86|30403.78|30403.78|30377.94|30377.94|0
1646643920000|2022-03-07 09:05:20|30403.78|30403.78|30403.78|30403.78|30403.78|30403.78|30403.78|30403.78|0
1646643930000|2022-03-07 09:05:30|30399.47|30399.47|30416.7|30416.7|30416.7|30416.7|30399.47|30399.47|0
1646643940000|2022-03-07 09:05:40|30433.92|30433.92|30433.92|30433.92|30433.92|30433.92|30433.92|30433.92|0
1646643950000|2022-03-07 09:05:50|30416.7|30416.7|30412.39|30412.39|30421|30421|30403.78|30403.78|0
1646643960000|2022-03-07 09:06:00|30421|30421|30421|30421|30421|30421|30421|30421|0
1646643970000|2022-03-07 09:06:10|30433.92|30433.92|30448.14|30448.14|30456.75|30456.75|30433.92|30433.92|0
1646643980000|2022-03-07 09:06:20|30443.83|30443.83|30461.06|30461.06|30461.06|30461.06|30443.83|30443.83|0
1646643990000|2022-03-07 09:06:30|30439.53|30439.53|30439.53|30439.53|30443.83|30443.83|30422.3|30422.3|0
1646644000000|2022-03-07 09:06:40|30417.99|30417.99|30419.5|30419.5|30428.11|30428.11|30410.89|30410.89|0
1646644010000|2022-03-07 09:06:50|30410.89|30410.89|30409.11|30409.11|30410.89|30410.89|30409.11|30409.11|0
1646644020000|2022-03-07 09:07:00|30422.03|30422.03|30432.42|30432.42|30445.34|30445.34|30422.03|30422.03|0
1646644030000|2022-03-07 09:07:10|30436.72|30436.72|30447.87|30447.87|30452.17|30452.17|30434.95|30434.95|0
1646644040000|2022-03-07 09:07:20|30453.2|30453.2|30466.12|30466.12|30466.12|30466.12|30444.58|30444.58|0
1646644050000|2022-03-07 09:07:30|30474.73|30474.73|30513.01|30513.01|30513.01|30513.01|30474.73|30474.73|0
1646644060000|2022-03-07 09:07:40|30500.09|30500.09|30517.32|30517.32|30517.32|30517.32|30500.09|30500.09|0
1646644070000|2022-03-07 09:07:50|30511.98|30511.98|30507.68|30507.68|30511.98|30511.98|30507.68|30507.68|0
1646644080000|2022-03-07 09:08:00|30524.9|30524.9|30478.28|30478.28|30524.9|30524.9|30478.28|30478.28|0
1646644090000|2022-03-07 09:08:10|30469.67|30469.67|30467.89|30467.89|30469.67|30469.67|30467.89|30467.89|0
1646644100000|2022-03-07 09:08:20|30463.59|30463.59|30454.98|30454.98|30463.59|30463.59|30454.98|30454.98|0
1646644130000|2022-03-07 09:08:50|30456.75|30456.75|30448.14|30448.14|30456.75|30456.75|30448.14|30448.14|0
1646644140000|2022-03-07 09:09:00|30449.92|30449.92|30454.22|30454.22|30454.22|30454.22|30437|30437|0
1646644150000|2022-03-07 09:09:10|30456|30456|30456|30456|30456|30456|30456|30456|0
1646644160000|2022-03-07 09:09:20|30477.53|30477.53|30477.53|30477.53|30481.84|30481.84|30477.53|30477.53|0
1646644170000|2022-03-07 09:09:30|30482.86|30482.86|30482.86|30482.86|30482.86|30482.86|30482.86|30482.86|0
1646644180000|2022-03-07 09:09:40|30491.48|30491.48|30449.92|30449.92|30491.48|30491.48|30449.92|30449.92|0
1646644190000|2022-03-07 09:09:50|30445.61|30445.61|30443.08|30443.08|30451.69|30451.69|30443.08|30443.08|0
1646644200000|2022-03-07 09:10:00|30437.75|30437.75|30437|30437|30441.3|30441.3|30437|30437|0
1646644210000|2022-03-07 09:10:10|30462.84|30462.84|30492.98|30492.98|30497.29|30497.29|30462.84|30462.84|0
1646644220000|2022-03-07 09:10:20|30492.23|30492.23|30497.29|30497.29|30505.15|30505.15|30484.37|30484.37|0
1646644230000|2022-03-07 09:10:30|30501.59|30501.59|30492.98|30492.98|30514.51|30514.51|30492.98|30492.98|0
1646644240000|2022-03-07 09:10:40|30505.9|30505.9|30514.51|30514.51|30523.13|30523.13|30505.9|30505.9|0
1646644250000|2022-03-07 09:10:50|30519.85|30519.85|30528.46|30528.46|30528.46|30528.46|30519.85|30519.85|0
1646644260000|2022-03-07 09:11:00|30541.38|30541.38|30537.07|30537.07|30541.38|30541.38|30537.07|30537.07|0
1646644270000|2022-03-07 09:11:10|30562.91|30562.91|30562.91|30562.91|30562.91|30562.91|30562.91|30562.91|0
1646644280000|2022-03-07 09:11:20|30575.83|30575.83|30575.83|30575.83|30575.83|30575.83|30575.83|30575.83|0
1646644290000|2022-03-07 09:11:30|30584.44|30584.44|30602.97|30602.97|30602.97|30602.97|30580.14|30580.14|0
1646644300000|2022-03-07 09:11:40|30598.66|30598.66|30598.66|30598.66|30611.58|30611.58|30598.66|30598.66|0
1646644310000|2022-03-07 09:11:50|30590.05|30590.05|30585.74|30585.74|30590.05|30590.05|30585.74|30585.74|0
1646644320000|2022-03-07 09:12:00|30581.43|30581.43|30581.43|30581.43|30581.43|30581.43|30581.43|30581.43|0
1646644330000|2022-03-07 09:12:10|30579.66|30579.66|30571.8|30571.8|30579.66|30579.66|30571.8|30571.8|0
1646644340000|2022-03-07 09:12:20|30576.1|30576.1|30590.8|30590.8|30590.8|30590.8|30576.1|30576.1|0
1646644350000|2022-03-07 09:12:30|30596.13|30596.13|30596.13|30596.13|30613.36|30613.36|30596.13|30596.13|0
1646644360000|2022-03-07 09:12:40|30609.05|30609.05|30600.44|30600.44|30609.05|30609.05|30600.44|30600.44|0
1646644370000|2022-03-07 09:12:50|30613.36|30613.36|30600.44|30600.44|30613.36|30613.36|30596.13|30596.13|0
1646644380000|2022-03-07 09:13:00|30616.16|30616.16|30607.55|30607.55|30616.16|30616.16|30607.55|30607.55|0
1646644400000|2022-03-07 09:13:20|30603.24|30603.24|30603.24|30603.24|30603.24|30603.24|30603.24|30603.24|0
1646644410000|2022-03-07 09:13:30|30589.29|30589.29|30589.29|30589.29|30589.29|30589.29|30589.29|30589.29|0
1646644420000|2022-03-07 09:13:40|30594.63|30594.63|30594.63|30594.63|30594.63|30594.63|30590.32|30590.32|0
1646644430000|2022-03-07 09:13:50|30589.29|30589.29|30584.99|30584.99|30593.6|30593.6|30584.99|30584.99|0
1646644440000|2022-03-07 09:14:00|30586.77|30586.77|30588.54|30588.54|30588.54|30588.54|30586.77|30586.77|0
1646644450000|2022-03-07 09:14:10|30592.85|30592.85|30600.71|30600.71|30600.71|30600.71|30592.85|30592.85|0
1646644470000|2022-03-07 09:14:30|30596.4|30596.4|30595.38|30595.38|30600.71|30600.71|30591.07|30591.07|0
1646644490000|2022-03-07 09:14:50|30591.07|30591.07|30591.07|30591.07|30591.07|30591.07|30591.07|30591.07|0
1646644500000|2022-03-07 09:15:00|30599.69|30599.69|30597.16|30597.16|30604.26|30604.26|30586.01|30586.01|0
1646644510000|2022-03-07 09:15:10|30592.85|30592.85|30588.54|30588.54|30592.85|30592.85|30588.54|30588.54|0
1646644520000|2022-03-07 09:15:20|30584.24|30584.24|30584.24|30584.24|30584.24|30584.24|30584.24|30584.24|0
1646644530000|2022-03-07 09:15:30|30579.93|30579.93|30579.93|30579.93|30579.93|30579.93|30579.93|30579.93|0
1646644540000|2022-03-07 09:15:40|30578.15|30578.15|30578.15|30578.15|30578.15|30578.15|30578.15|30578.15|0
1646644560000|2022-03-07 09:16:00|30586.77|30586.77|30590.32|30590.32|30590.32|30590.32|30586.77|30586.77|0
1646644580000|2022-03-07 09:16:20|30611.85|30611.85|30611.1|30611.1|30611.85|30611.85|30607.55|30607.55|0
1646644590000|2022-03-07 09:16:30|30606.79|30606.79|30611.1|30611.1|30611.1|30611.1|30602.49|30602.49|0
1646644610000|2022-03-07 09:16:50|30615.41|30615.41|30606.79|30606.79|30615.41|30615.41|30606.79|30606.79|0
1646644620000|2022-03-07 09:17:00|30615.41|30615.41|30615.41|30615.41|30615.41|30615.41|30615.41|30615.41|0
1646644640000|2022-03-07 09:17:20|30606.79|30606.79|30613.9|30613.9|30613.9|30613.9|30606.79|30606.79|0
1646644660000|2022-03-07 09:17:40|30626.07|30626.07|30627.85|30627.85|30636.46|30636.46|30626.07|30626.07|0
1646644670000|2022-03-07 09:17:50|30619.99|30619.99|30588.06|30588.06|30619.99|30619.99|30579.45|30579.45|0
1646644680000|2022-03-07 09:18:00|30592.37|30592.37|30578.43|30578.43|30592.37|30592.37|30578.43|30578.43|0
1646644690000|2022-03-07 09:18:10|30574.12|30574.12|30555.87|30555.87|30574.12|30574.12|30547.26|30547.26|0
1646644700000|2022-03-07 09:18:20|30568.79|30568.79|30568.79|30568.79|30568.79|30568.79|30568.79|30568.79|0
1646644710000|2022-03-07 09:18:30|30560.17|30560.17|30560.17|30560.17|30564.48|30564.48|30560.17|30560.17|0
1646644720000|2022-03-07 09:18:40|30568.79|30568.79|30585.53|30585.53|30589.84|30589.84|30568.79|30568.79|0
1646644730000|2022-03-07 09:18:50|30594.15|30594.15|30594.15|30594.15|30598.45|30598.45|30594.15|30594.15|0
1646644740000|2022-03-07 09:19:00|30597.7|30597.7|30594.15|30594.15|30597.7|30597.7|30594.15|30594.15|0
1646644760000|2022-03-07 09:19:20|30598.45|30598.45|30594.9|30594.9|30612.13|30612.13|30593.12|30593.12|0
1646644770000|2022-03-07 09:19:30|30599.21|30599.21|30605.29|30605.29|30605.29|30605.29|30590.59|30590.59|0
1646644780000|2022-03-07 09:19:40|30600.98|30600.98|30596.68|30596.68|30600.98|30600.98|30596.68|30596.68|0
1646644790000|2022-03-07 09:19:50|30592.37|30592.37|30583.48|30583.48|30600.98|30600.98|30579.18|30579.18|0
1646644800000|2022-03-07 09:20:00|30585.26|30585.26|30585.26|30585.26|30585.26|30585.26|30585.26|30585.26|0
1646644810000|2022-03-07 09:20:10|30580.96|30580.96|30589.57|30589.57|30589.57|30589.57|30580.96|30580.96|0
1646644820000|2022-03-07 09:20:20|30585.26|30585.26|30585.26|30585.26|30585.26|30585.26|30585.26|30585.26|0
1646644830000|2022-03-07 09:20:30|30587.04|30587.04|30596.4|30596.4|30596.4|30596.4|30587.04|30587.04|0
1646644840000|2022-03-07 09:20:40|30587.79|30587.79|30593.12|30593.12|30593.12|30593.12|30587.79|30587.79|0
1646644850000|2022-03-07 09:20:50|30597.43|30597.43|30580.68|30580.68|30597.43|30597.43|30576.38|30576.38|0
1646644860000|2022-03-07 09:21:00|30572.07|30572.07|30563.46|30563.46|30572.07|30572.07|30563.46|30563.46|0
1646644870000|2022-03-07 09:21:10|30559.15|30559.15|30511.78|30511.78|30559.15|30559.15|30511.78|30511.78|0
1646644880000|2022-03-07 09:21:20|30520.39|30520.39|30514.03|30514.03|30524.7|30524.7|30514.03|30514.03|0
1646644890000|2022-03-07 09:21:30|30515.81|30515.81|30502.89|30502.89|30515.81|30515.81|30502.89|30502.89|0
1646644900000|2022-03-07 09:21:40|30520.12|30520.12|30488.2|30488.2|30523.67|30523.67|30484.91|30484.91|0
1646644910000|2022-03-07 09:21:50|30479.58|30479.58|30462.36|30462.36|30479.58|30479.58|30462.36|30462.36|0
1646644920000|2022-03-07 09:22:00|30483.89|30483.89|30497.83|30497.83|30497.83|30497.83|30483.89|30483.89|0
1646644930000|2022-03-07 09:22:10|30499.61|30499.61|30504.94|30504.94|30504.94|30504.94|30499.61|30499.61|0
1646644940000|2022-03-07 09:22:20|30522.17|30522.17|30513.56|30513.56|30522.17|30522.17|30513.56|30513.56|0
1646644950000|2022-03-07 09:22:30|30509.25|30509.25|30509.25|30509.25|30509.25|30509.25|30509.25|30509.25|0
1646644960000|2022-03-07 09:22:40|30500.36|30500.36|30498.59|30498.59|30500.36|30500.36|30498.59|30498.59|0
1646644970000|2022-03-07 09:22:50|30505.69|30505.69|30503.17|30503.17|30514.31|30514.31|30501.39|30501.39|0
1646644980000|2022-03-07 09:23:00|30511.78|30511.78|30511.78|30511.78|30511.78|30511.78|30511.78|30511.78|0
1646644990000|2022-03-07 09:23:10|30510|30510|30505.69|30505.69|30510|30510|30505.69|30505.69|0
1646645010000|2022-03-07 09:23:30|30497.08|30497.08|30497.08|30497.08|30497.08|30497.08|30497.08|30497.08|0
1646645020000|2022-03-07 09:23:40|30505.69|30505.69|30501.39|30501.39|30505.69|30505.69|30501.39|30501.39|0
1646645030000|2022-03-07 09:23:50|30495.3|30495.3|30495.3|30495.3|30498.86|30498.86|30495.3|30495.3|0
1646645040000|2022-03-07 09:24:00|30503.92|30503.92|30501.39|30501.39|30509.25|30509.25|30501.39|30501.39|0
1646645050000|2022-03-07 09:24:10|30503.17|30503.17|30498.86|30498.86|30503.17|30503.17|30498.86|30498.86|0
1646645060000|2022-03-07 09:24:20|30495.3|30495.3|30473.02|30473.02|30495.3|30495.3|30473.02|30473.02|0
1646645070000|2022-03-07 09:24:30|30468.71|30468.71|30467.69|30467.69|30468.71|30468.71|30463.38|30463.38|0
1646645080000|2022-03-07 09:24:40|30459.83|30459.83|30459.83|30459.83|30459.83|30459.83|30459.83|30459.83|0
1646645090000|2022-03-07 09:24:50|30451.21|30451.21|30455.52|30455.52|30455.52|30455.52|30451.21|30451.21|0
1646645100000|2022-03-07 09:25:00|30462.63|30462.63|30475.55|30475.55|30475.55|30475.55|30462.63|30462.63|0
1646645110000|2022-03-07 09:25:10|30466.94|30466.94|30462.63|30462.63|30466.94|30466.94|30462.63|30462.63|0
1646645120000|2022-03-07 09:25:20|30466.18|30466.18|30479.1|30479.1|30479.1|30479.1|30466.18|30466.18|0
1646645130000|2022-03-07 09:25:30|30474.8|30474.8|30483.41|30483.41|30483.41|30483.41|30474.8|30474.8|0
1646645140000|2022-03-07 09:25:40|30474.8|30474.8|30466.18|30466.18|30474.8|30474.8|30453.26|30453.26|0
1646645150000|2022-03-07 09:25:50|30461.88|30461.88|30450.46|30450.46|30461.88|30461.88|30450.46|30450.46|0
1646645160000|2022-03-07 09:26:00|30454.77|30454.77|30463.38|30463.38|30467.69|30467.69|30454.77|30454.77|0
1646645170000|2022-03-07 09:26:10|30459.08|30459.08|30432.21|30432.21|30459.08|30459.08|30432.21|30432.21|0
1646645180000|2022-03-07 09:26:20|30423.6|30423.6|30421.82|30421.82|30423.6|30423.6|30413.21|30413.21|0
1646645200000|2022-03-07 09:26:40|30413.21|30413.21|30420.32|30420.32|30428.93|30428.93|30413.21|30413.21|0
1646645210000|2022-03-07 09:26:50|30428.93|30428.93|30431.46|30431.46|30440.07|30440.07|30427.15|30427.15|0
1646645220000|2022-03-07 09:27:00|30435.77|30435.77|30429.68|30429.68|30435.77|30435.77|30429.68|30429.68|0
1646645230000|2022-03-07 09:27:10|30446.91|30446.91|30446.91|30446.91|30446.91|30446.91|30446.91|30446.91|0
1646645240000|2022-03-07 09:27:20|30459.83|30459.83|30468.44|30468.44|30468.44|30468.44|30459.83|30459.83|0
1646645250000|2022-03-07 09:27:30|30472.75|30472.75|30472.75|30472.75|30472.75|30472.75|30472.75|30472.75|0
1646645260000|2022-03-07 09:27:40|30476.3|30476.3|30467.69|30467.69|30476.3|30476.3|30467.69|30467.69|0
1646645270000|2022-03-07 09:27:50|30476.3|30476.3|30476.3|30476.3|30476.3|30476.3|30476.3|30476.3|0
1646645280000|2022-03-07 09:28:00|30470.97|30470.97|30462.36|30462.36|30470.97|30470.97|30462.36|30462.36|0
1646645290000|2022-03-07 09:28:10|30469.47|30469.47|30469.47|30469.47|30469.47|30469.47|30469.47|30469.47|0
1646645300000|2022-03-07 09:28:20|30486.69|30486.69|30499.61|30499.61|30499.61|30499.61|30486.69|30486.69|0
1646645310000|2022-03-07 09:28:30|30503.92|30503.92|30503.92|30503.92|30503.92|30503.92|30503.92|30503.92|0
1646645320000|2022-03-07 09:28:40|30512.53|30512.53|30516.08|30516.08|30516.08|30516.08|30512.53|30512.53|0
1646645330000|2022-03-07 09:28:50|30520.39|30520.39|30494.55|30494.55|30520.39|30520.39|30494.55|30494.55|0
1646645340000|2022-03-07 09:29:00|30485.94|30485.94|30452.24|30452.24|30490.25|30490.25|30452.24|30452.24|0
1646645350000|2022-03-07 09:29:10|30447.93|30447.93|30459.08|30459.08|30467.69|30467.69|30447.93|30447.93|0
1646645360000|2022-03-07 09:29:20|30440.07|30440.07|30442.6|30442.6|30444.38|30444.38|30440.07|30440.07|0
1646645370000|2022-03-07 09:29:30|30440.82|30440.82|30440.82|30440.82|30440.82|30440.82|30440.82|30440.82|0
1646645390000|2022-03-07 09:29:50|30445.13|30445.13|30445.13|30445.13|30445.13|30445.13|30445.13|30445.13|0
1646645410000|2022-03-07 09:30:10|30455.52|30455.52|30464.13|30464.13|30464.13|30464.13|30455.52|30455.52|0
1646645430000|2022-03-07 09:30:30|30462.36|30462.36|30451.21|30451.21|30462.36|30462.36|30449.44|30449.44|0
1646645440000|2022-03-07 09:30:40|30449.44|30449.44|30444.11|30444.11|30449.44|30449.44|30444.11|30444.11|0
1646645450000|2022-03-07 09:30:50|30439.8|30439.8|30448.41|30448.41|30448.41|30448.41|30439.8|30439.8|0
1646645470000|2022-03-07 09:31:10|30435.49|30435.49|30435.49|30435.49|30435.49|30435.49|30435.49|30435.49|0
1646645480000|2022-03-07 09:31:20|30439.8|30439.8|30423.33|30423.33|30439.8|30439.8|30423.33|30423.33|0
1646645490000|2022-03-07 09:31:30|30427.63|30427.63|30433.72|30433.72|30436.24|30436.24|30427.63|30427.63|0
1646645510000|2022-03-07 09:31:50|30438.02|30438.02|30439.8|30439.8|30439.8|30439.8|30438.02|30438.02|0
1646645530000|2022-03-07 09:32:10|30450.46|30450.46|30478.08|30478.08|30482.39|30482.39|30450.46|30450.46|0
1646645540000|2022-03-07 09:32:20|30482.39|30482.39|30486.69|30486.69|30486.69|30486.69|30482.39|30482.39|0
1646645550000|2022-03-07 09:32:30|30495.3|30495.3|30495.3|30495.3|30495.3|30495.3|30495.3|30495.3|0
1646645560000|2022-03-07 09:32:40|30491|30491|30495.3|30495.3|30495.3|30495.3|30491|30491|0
1646645570000|2022-03-07 09:32:50|30499.61|30499.61|30508.22|30508.22|30512.53|30512.53|30495.3|30495.3|0
1646645580000|2022-03-07 09:33:00|30522.44|30522.44|30512.8|30512.8|30522.44|30522.44|30512.8|30512.8|0
1646645590000|2022-03-07 09:33:10|30499.88|30499.88|30499.88|30499.88|30499.88|30499.88|30499.88|30499.88|0
1646645600000|2022-03-07 09:33:20|30508.5|30508.5|30512.8|30512.8|30512.8|30512.8|30508.5|30508.5|0
1646645610000|2022-03-07 09:33:30|30521.42|30521.42|30521.42|30521.42|30521.42|30521.42|30521.42|30521.42|0
1646645620000|2022-03-07 09:33:40|30517.11|30517.11|30517.11|30517.11|30517.11|30517.11|30517.11|30517.11|0
1646645630000|2022-03-07 09:33:50|30521.42|30521.42|30525.72|30525.72|30525.72|30525.72|30521.42|30521.42|0
1646645650000|2022-03-07 09:34:10|30530.03|30530.03|30523.95|30523.95|30530.03|30530.03|30517.11|30517.11|0
1646645660000|2022-03-07 09:34:20|30529.28|30529.28|30527.5|30527.5|30529.28|30529.28|30527.5|30527.5|0
1646645680000|2022-03-07 09:34:40|30544.73|30544.73|30540.42|30540.42|30544.73|30544.73|30540.42|30540.42|0
1646645720000|2022-03-07 09:35:20|30544.73|30544.73|30544.73|30544.73|30544.73|30544.73|30544.73|30544.73|0
1646645730000|2022-03-07 09:35:30|30540.42|30540.42|30540.42|30540.42|30540.42|30540.42|30540.42|30540.42|0
1646645750000|2022-03-07 09:35:50|30553.34|30553.34|30557.65|30557.65|30557.65|30557.65|30553.34|30553.34|0
1646645760000|2022-03-07 09:36:00|30553.34|30553.34|30539.39|30539.39|30553.34|30553.34|30539.39|30539.39|0
1646645770000|2022-03-07 09:36:10|30534.06|30534.06|30521.14|30521.14|30534.06|30534.06|30516.84|30516.84|0
1646645780000|2022-03-07 09:36:20|30519.37|30519.37|30515.06|30515.06|30519.37|30519.37|30515.06|30515.06|0
1646645790000|2022-03-07 09:36:30|30518.61|30518.61|30518.61|30518.61|30518.61|30518.61|30518.61|30518.61|0
1646645800000|2022-03-07 09:36:40|30514.31|30514.31|30510|30510|30514.31|30514.31|30506.45|30506.45|0
1646645810000|2022-03-07 09:36:50|30522.92|30522.92|30518.61|30518.61|30522.92|30522.92|30518.61|30518.61|0
1646645820000|2022-03-07 09:37:00|30522.92|30522.92|30518.61|30518.61|30522.92|30522.92|30518.61|30518.61|0
1646645840000|2022-03-07 09:37:20|30527.23|30527.23|30527.23|30527.23|30527.23|30527.23|30527.23|30527.23|0
1646645860000|2022-03-07 09:37:40|30531.53|30531.53|30537.62|30537.62|30541.92|30541.92|30531.53|30531.53|0
1646645890000|2022-03-07 09:38:10|30533.31|30533.31|30524.7|30524.7|30533.31|30533.31|30524.7|30524.7|0
1646645900000|2022-03-07 09:38:20|30537.62|30537.62|30541.92|30541.92|30541.92|30541.92|30537.62|30537.62|0
1646645910000|2022-03-07 09:38:30|30554.84|30554.84|30554.84|30554.84|30554.84|30554.84|30554.84|30554.84|0
1646645930000|2022-03-07 09:38:50|30559.15|30559.15|30559.15|30559.15|30559.15|30559.15|30559.15|30559.15|0
1646645940000|2022-03-07 09:39:00|30569.81|30569.81|30577.67|30577.67|30577.67|30577.67|30569.81|30569.81|0
1646645950000|2022-03-07 09:39:10|30579.45|30579.45|30537.89|30537.89|30583.76|30583.76|30537.89|30537.89|0
1646645960000|2022-03-07 09:39:20|30546.5|30546.5|30537.89|30537.89|30546.5|30546.5|30537.89|30537.89|0
1646645970000|2022-03-07 09:39:30|30546.5|30546.5|30556.89|30556.89|30556.89|30556.89|30537.89|30537.89|0
1646645980000|2022-03-07 09:39:40|30552.59|30552.59|30552.59|30552.59|30552.59|30552.59|30552.59|30552.59|0
1646645990000|2022-03-07 09:39:50|30561.2|30561.2|30561.2|30561.2|30561.2|30561.2|30561.2|30561.2|0
1646646000000|2022-03-07 09:40:00|30569.81|30569.81|30556.89|30556.89|30569.81|30569.81|30556.89|30556.89|0
1646646010000|2022-03-07 09:40:10|30578.43|30578.43|30587.04|30587.04|30587.04|30587.04|30578.43|30578.43|0
1646646020000|2022-03-07 09:40:20|30582.73|30582.73|30587.04|30587.04|30587.04|30587.04|30582.73|30582.73|0
1646646030000|2022-03-07 09:40:30|30591.35|30591.35|30589.84|30589.84|30598.45|30598.45|30589.84|30589.84|0
1646646040000|2022-03-07 09:40:40|30588.06|30588.06|30574.12|30574.12|30588.06|30588.06|30574.12|30574.12|0
1646646050000|2022-03-07 09:40:50|30575.9|30575.9|30568.04|30568.04|30575.9|30575.9|30568.04|30568.04|0
1646646060000|2022-03-07 09:41:00|30563.73|30563.73|30544.73|30544.73|30563.73|30563.73|30544.73|30544.73|0
1646646070000|2022-03-07 09:41:10|30539.39|30539.39|30530.78|30530.78|30539.39|30539.39|30526.47|30526.47|0
1646646080000|2022-03-07 09:41:20|30534.34|30534.34|30536.11|30536.11|30536.11|30536.11|30534.34|30534.34|0
1646646090000|2022-03-07 09:41:30|30531.81|30531.81|30531.81|30531.81|30531.81|30531.81|30531.81|30531.81|0
1646646100000|2022-03-07 09:41:40|30540.42|30540.42|30561.2|30561.2|30562.98|30562.98|30540.42|30540.42|0
1646646110000|2022-03-07 09:41:50|30564.75|30564.75|30571.59|30571.59|30573.37|30573.37|30564.75|30564.75|0
1646646120000|2022-03-07 09:42:00|30575.9|30575.9|30582.73|30582.73|30582.73|30582.73|30574.12|30574.12|0
1646646130000|2022-03-07 09:42:10|30586.29|30586.29|30603.51|30603.51|30603.51|30603.51|30586.29|30586.29|0
1646646160000|2022-03-07 09:42:40|30607.82|30607.82|30616.43|30616.43|30616.43|30616.43|30607.82|30607.82|0
1646646170000|2022-03-07 09:42:50|30607.82|30607.82|30607.82|30607.82|30607.82|30607.82|30607.82|30607.82|0
1646646180000|2022-03-07 09:43:00|30612.13|30612.13|30610.62|30610.62|30617.46|30617.46|30608.84|30608.84|0
1646646190000|2022-03-07 09:43:10|30606.31|30606.31|30606.31|30606.31|30606.31|30606.31|30606.31|30606.31|0
1646646200000|2022-03-07 09:43:20|30610.62|30610.62|30619.23|30619.23|30623.54|30623.54|30610.62|30610.62|0
1646646210000|2022-03-07 09:43:30|30614.93|30614.93|30614.93|30614.93|30614.93|30614.93|30614.93|30614.93|0
1646646220000|2022-03-07 09:43:40|30623.54|30623.54|30614.93|30614.93|30623.54|30623.54|30614.93|30614.93|0
1646646230000|2022-03-07 09:43:50|30619.23|30619.23|30634.96|30634.96|30634.96|30634.96|30619.23|30619.23|0
1646646240000|2022-03-07 09:44:00|30630.65|30630.65|30630.65|30630.65|30630.65|30630.65|30630.65|30630.65|0
1646646260000|2022-03-07 09:44:20|30618.48|30618.48|30624.57|30624.57|30624.57|30624.57|30618.48|30618.48|0
1646646270000|2022-03-07 09:44:30|30622.79|30622.79|30618.48|30618.48|30622.79|30622.79|30618.48|30618.48|0
1646646290000|2022-03-07 09:44:50|30621.01|30621.01|30605.29|30605.29|30621.01|30621.01|30605.29|30605.29|0
1646646310000|2022-03-07 09:45:10|30613.9|30613.9|30609.6|30609.6|30613.9|30613.9|30609.6|30609.6|0
1646646320000|2022-03-07 09:45:20|30607.82|30607.82|30612.13|30612.13|30612.13|30612.13|30607.82|30607.82|0
1646646340000|2022-03-07 09:45:40|30607.82|30607.82|30603.51|30603.51|30607.82|30607.82|30603.51|30603.51|0
1646646350000|2022-03-07 09:45:50|30590.59|30590.59|30599.21|30599.21|30605.29|30605.29|30590.59|30590.59|0
1646646360000|2022-03-07 09:46:00|30594.9|30594.9|30559.42|30559.42|30594.9|30594.9|30559.42|30559.42|0
1646646370000|2022-03-07 09:46:10|30572.34|30572.34|30576.65|30576.65|30580.96|30580.96|30572.34|30572.34|0
1646646380000|2022-03-07 09:46:20|30572.34|30572.34|30572.34|30572.34|30572.34|30572.34|30572.34|30572.34|0
1646646390000|2022-03-07 09:46:30|30568.04|30568.04|30559.42|30559.42|30568.04|30568.04|30559.42|30559.42|0
1646646400000|2022-03-07 09:46:40|30568.04|30568.04|30565.51|30565.51|30568.04|30568.04|30563.73|30563.73|0
1646646410000|2022-03-07 09:46:50|30561.95|30561.95|30544.73|30544.73|30561.95|30561.95|30544.73|30544.73|0
1646646430000|2022-03-07 09:47:10|30549.03|30549.03|30534.34|30534.34|30549.03|30549.03|30534.34|30534.34|0
1646646440000|2022-03-07 09:47:20|30525.72|30525.72|30523.95|30523.95|30525.72|30525.72|30523.95|30523.95|0
1646646450000|2022-03-07 09:47:30|30511.03|30511.03|30511.03|30511.03|30511.03|30511.03|30511.03|30511.03|0
1646646460000|2022-03-07 09:47:40|30515.33|30515.33|30511.03|30511.03|30523.95|30523.95|30511.03|30511.03|0
1646646470000|2022-03-07 09:47:50|30506.72|30506.72|30486.69|30486.69|30506.72|30506.72|30486.69|30486.69|0
1646646490000|2022-03-07 09:48:10|30469.47|30469.47|30469.47|30469.47|30469.47|30469.47|30465.16|30465.16|0
1646646510000|2022-03-07 09:48:30|30467.69|30467.69|30465.91|30465.91|30467.69|30467.69|30465.91|30465.91|0
1646646520000|2022-03-07 09:48:40|30470.22|30470.22|30478.08|30478.08|30478.08|30478.08|30470.22|30470.22|0
1646646530000|2022-03-07 09:48:50|30476.3|30476.3|30476.3|30476.3|30476.3|30476.3|30476.3|30476.3|0
1646646540000|2022-03-07 09:49:00|30489.22|30489.22|30489.22|30489.22|30489.22|30489.22|30489.22|30489.22|0
1646646550000|2022-03-07 09:49:10|30493.53|30493.53|30497.83|30497.83|30497.83|30497.83|30493.53|30493.53|0
1646646560000|2022-03-07 09:49:20|30493.53|30493.53|30490.25|30490.25|30493.53|30493.53|30484.91|30484.91|0
1646646570000|2022-03-07 09:49:30|30485.94|30485.94|30478.08|30478.08|30485.94|30485.94|30478.08|30478.08|0
1646646580000|2022-03-07 09:49:40|30473.77|30473.77|30473.77|30473.77|30473.77|30473.77|30473.77|30473.77|0
1646646590000|2022-03-07 09:49:50|30470.22|30470.22|30474.52|30474.52|30474.52|30474.52|30470.22|30470.22|0
1646646610000|2022-03-07 09:50:10|30461.6|30461.6|30445.13|30445.13|30461.6|30461.6|30445.13|30445.13|0
1646646620000|2022-03-07 09:50:20|30440.82|30440.82|30475.28|30475.28|30475.28|30475.28|30440.82|30440.82|0
1646646630000|2022-03-07 09:50:30|30466.66|30466.66|30466.66|30466.66|30466.66|30466.66|30466.66|30466.66|0
1646646640000|2022-03-07 09:50:40|30470.97|30470.97|30483.14|30483.14|30483.14|30483.14|30470.97|30470.97|0
1646646650000|2022-03-07 09:50:50|30486.69|30486.69|30495.3|30495.3|30499.61|30499.61|30486.69|30486.69|0
1646646660000|2022-03-07 09:51:00|30491.75|30491.75|30483.14|30483.14|30491.75|30491.75|30483.14|30483.14|0
1646646670000|2022-03-07 09:51:10|30487.44|30487.44|30487.44|30487.44|30487.44|30487.44|30487.44|30487.44|0
1646646690000|2022-03-07 09:51:30|30491|30491|30491|30491|30491|30491|30491|30491|0
1646646710000|2022-03-07 09:51:50|30503.92|30503.92|30500.36|30500.36|30503.92|30503.92|30500.36|30500.36|0
1646646720000|2022-03-07 09:52:00|30504.67|30504.67|30504.67|30504.67|30504.67|30504.67|30504.67|30504.67|0
1646646730000|2022-03-07 09:52:10|30508.98|30508.98|30508.98|30508.98|30508.98|30508.98|30508.98|30508.98|0
1646646750000|2022-03-07 09:52:30|30512.53|30512.53|30512.53|30512.53|30512.53|30512.53|30512.53|30512.53|0
1646646760000|2022-03-07 09:52:40|30521.14|30521.14|30525.45|30525.45|30542.68|30542.68|30521.14|30521.14|0
1646646780000|2022-03-07 09:53:00|30523.67|30523.67|30523.67|30523.67|30523.67|30523.67|30523.67|30523.67|0
1646646810000|2022-03-07 09:53:30|30536.59|30536.59|30536.59|30536.59|30536.59|30536.59|30536.59|30536.59|0
1646646840000|2022-03-07 09:54:00|30540.15|30540.15|30540.15|30540.15|30540.15|30540.15|30540.15|30540.15|0
1646646870000|2022-03-07 09:54:30|30543.7|30543.7|30569.54|30569.54|30590.32|30590.32|30543.7|30543.7|0
1646646880000|2022-03-07 09:54:40|30578.15|30578.15|30569.54|30569.54|30578.15|30578.15|30569.54|30569.54|0
1646646890000|2022-03-07 09:54:50|30565.23|30565.23|30565.23|30565.23|30565.23|30565.23|30565.23|30565.23|0
1646646900000|2022-03-07 09:55:00|30573.85|30573.85|30573.85|30573.85|30573.85|30573.85|30573.85|30573.85|0
1646646910000|2022-03-07 09:55:10|30565.23|30565.23|30569.54|30569.54|30573.85|30573.85|30565.23|30565.23|0
1646646940000|2022-03-07 09:55:40|30571.32|30571.32|30571.32|30571.32|30571.32|30571.32|30571.32|30571.32|0
1646646950000|2022-03-07 09:55:50|30567.01|30567.01|30567.01|30567.01|30567.01|30567.01|30567.01|30567.01|0
1646646960000|2022-03-07 09:56:00|30579.93|30579.93|30598.18|30598.18|30601.46|30601.46|30579.93|30579.93|0
1646646990000|2022-03-07 09:56:30|30615.41|30615.41|30615.41|30615.41|30615.41|30615.41|30615.41|30615.41|0
1646647000000|2022-03-07 09:56:40|30624.29|30624.29|30624.29|30624.29|30624.29|30624.29|30624.29|30624.29|0
1646647010000|2022-03-07 09:56:50|30615.68|30615.68|30606.04|30606.04|30615.68|30615.68|30606.04|30606.04|0
1646647030000|2022-03-07 09:57:10|30618.96|30618.96|30610.35|30610.35|30618.96|30618.96|30610.35|30610.35|0
1646647040000|2022-03-07 09:57:20|30623.27|30623.27|30618.21|30618.21|30623.27|30623.27|30614.65|30614.65|0
1646647060000|2022-03-07 09:57:40|30622.52|30622.52|30617.18|30617.18|30626.82|30626.82|30612.88|30612.88|0
1646647070000|2022-03-07 09:57:50|30623.27|30623.27|30585.26|30585.26|30623.27|30623.27|30585.26|30585.26|0
1646647080000|2022-03-07 09:58:00|30588.82|30588.82|30588.82|30588.82|30588.82|30588.82|30588.82|30588.82|0
1646647090000|2022-03-07 09:58:10|30593.12|30593.12|30588.82|30588.82|30593.12|30593.12|30588.82|30588.82|0
1646647100000|2022-03-07 09:58:20|30587.04|30587.04|30587.04|30587.04|30587.04|30587.04|30587.04|30587.04|0
1646647110000|2022-03-07 09:58:30|30582.73|30582.73|30587.04|30587.04|30587.04|30587.04|30582.73|30582.73|0
1646647130000|2022-03-07 09:58:50|30591.35|30591.35|30580.96|30580.96|30591.35|30591.35|30580.96|30580.96|0
1646647140000|2022-03-07 09:59:00|30585.26|30585.26|30585.26|30585.26|30585.26|30585.26|30585.26|30585.26|0
1646647150000|2022-03-07 09:59:10|30581.71|30581.71|30581.71|30581.71|30581.71|30581.71|30577.4|30577.4|0
1646647160000|2022-03-07 09:59:20|30586.01|30586.01|30594.63|30594.63|30594.63|30594.63|30586.01|30586.01|0
1646647170000|2022-03-07 09:59:30|30610.35|30610.35|30618.96|30618.96|30618.96|30618.96|30610.35|30610.35|0
1646647180000|2022-03-07 09:59:40|30623.27|30623.27|30626.07|30626.07|30634.68|30634.68|30623.27|30623.27|0
1646647190000|2022-03-07 09:59:50|30621.76|30621.76|30619.99|30619.99|30621.76|30621.76|30618.21|30618.21|0
1646647220000|2022-03-07 10:00:20|30624.29|30624.29|30619.99|30619.99|30624.29|30624.29|30619.99|30619.99|0
1646647240000|2022-03-07 10:00:40|30628.6|30628.6|30624.29|30624.29|30628.6|30628.6|30624.29|30624.29|0
1646647260000|2022-03-07 10:01:00|30632.91|30632.91|30632.91|30632.91|30632.91|30632.91|30632.91|30632.91|0
1646647270000|2022-03-07 10:01:10|30637.21|30637.21|30628.6|30628.6|30637.21|30637.21|30628.6|30628.6|0
1646647280000|2022-03-07 10:01:20|30630.38|30630.38|30630.38|30630.38|30630.38|30630.38|30630.38|30630.38|0
1646647310000|2022-03-07 10:01:50|30626.82|30626.82|30626.82|30626.82|30626.82|30626.82|30626.82|30626.82|0
1646647340000|2022-03-07 10:02:20|30628.6|30628.6|30624.29|30624.29|30628.6|30628.6|30624.29|30624.29|0
1646647360000|2022-03-07 10:02:40|30622.52|30622.52|30622.52|30622.52|30622.52|30622.52|30622.52|30622.52|0
1646647370000|2022-03-07 10:02:50|30635.44|30635.44|30638.99|30638.99|30638.99|30638.99|30635.44|30635.44|0
1646647380000|2022-03-07 10:03:00|30613.15|30613.15|30616.43|30616.43|30625.04|30625.04|30613.15|30613.15|0
1646647390000|2022-03-07 10:03:10|30620.74|30620.74|30620.74|30620.74|30620.74|30620.74|30616.43|30616.43|0
1646647400000|2022-03-07 10:03:20|30625.04|30625.04|30620.74|30620.74|30625.04|30625.04|30612.13|30612.13|0
1646647410000|2022-03-07 10:03:30|30625.04|30625.04|30625.04|30625.04|30625.04|30625.04|30625.04|30625.04|0
1646647430000|2022-03-07 10:03:50|30629.35|30629.35|30629.35|30629.35|30629.35|30629.35|30629.35|30629.35|0
1646647440000|2022-03-07 10:04:00|30637.96|30637.96|30643.3|30643.3|30643.3|30643.3|30637.96|30637.96|0
1646647450000|2022-03-07 10:04:10|30639.74|30639.74|30626.82|30626.82|30639.74|30639.74|30626.82|30626.82|0
1646647460000|2022-03-07 10:04:20|30622.52|30622.52|30622.52|30622.52|30622.52|30622.52|30622.52|30622.52|0
1646647470000|2022-03-07 10:04:30|30613.9|30613.9|30604.26|30604.26|30613.9|30613.9|30604.26|30604.26|0
1646647480000|2022-03-07 10:04:40|30602.49|30602.49|30593.87|30593.87|30602.49|30602.49|30593.87|30593.87|0
1646647490000|2022-03-07 10:04:50|30598.18|30598.18|30606.79|30606.79|30606.79|30606.79|30598.18|30598.18|0
1646647500000|2022-03-07 10:05:00|30600.71|30600.71|30596.4|30596.4|30600.71|30600.71|30596.4|30596.4|0
1646647510000|2022-03-07 10:05:10|30583.48|30583.48|30579.18|30579.18|30583.48|30583.48|30579.18|30579.18|0
1646647530000|2022-03-07 10:05:30|30600.71|30600.71|30596.4|30596.4|30600.71|30600.71|30596.4|30596.4|0
1646647550000|2022-03-07 10:05:50|30599.96|30599.96|30599.96|30599.96|30599.96|30599.96|30599.96|30599.96|0
1646647560000|2022-03-07 10:06:00|30595.65|30595.65|30592.1|30592.1|30595.65|30595.65|30592.1|30592.1|0
1646647580000|2022-03-07 10:06:20|30587.79|30587.79|30583.48|30583.48|30587.79|30587.79|30583.48|30583.48|0
1646647590000|2022-03-07 10:06:30|30581.71|30581.71|30581.71|30581.71|30581.71|30581.71|30581.71|30581.71|0
1646647600000|2022-03-07 10:06:40|30577.4|30577.4|30573.85|30573.85|30577.4|30577.4|30573.85|30573.85|0
1646647610000|2022-03-07 10:06:50|30569.54|30569.54|30569.54|30569.54|30569.54|30569.54|30569.54|30569.54|0
1646647620000|2022-03-07 10:07:00|30573.09|30573.09|30573.09|30573.09|30573.09|30573.09|30573.09|30573.09|0
1646647630000|2022-03-07 10:07:10|30560.17|30560.17|30560.17|30560.17|30560.17|30560.17|30560.17|30560.17|0
1646647640000|2022-03-07 10:07:20|30555.87|30555.87|30555.87|30555.87|30555.87|30555.87|30555.87|30555.87|0
1646647660000|2022-03-07 10:07:40|30560.17|30560.17|30560.17|30560.17|30560.17|30560.17|30560.17|30560.17|0
1646647670000|2022-03-07 10:07:50|30568.79|30568.79|30568.79|30568.79|30568.79|30568.79|30568.79|30568.79|0
1646647680000|2022-03-07 10:08:00|30567.01|30567.01|30567.01|30567.01|30567.01|30567.01|30567.01|30567.01|0
1646647690000|2022-03-07 10:08:10|30571.32|30571.32|30576.65|30576.65|30578.43|30578.43|30571.32|30571.32|0
1646647700000|2022-03-07 10:08:20|30593.87|30593.87|30573.09|30573.09|30593.87|30593.87|30573.09|30573.09|0
1646647710000|2022-03-07 10:08:30|30581.71|30581.71|30581.71|30581.71|30581.71|30581.71|30581.71|30581.71|0
1646647720000|2022-03-07 10:08:40|30586.01|30586.01|30581.71|30581.71|30586.01|30586.01|30581.71|30581.71|0
1646647730000|2022-03-07 10:08:50|30577.4|30577.4|30577.4|30577.4|30577.4|30577.4|30577.4|30577.4|0
1646647740000|2022-03-07 10:09:00|30594.63|30594.63|30603.24|30603.24|30603.24|30603.24|30594.63|30594.63|0
1646647750000|2022-03-07 10:09:10|30613.9|30613.9|30622.52|30622.52|30622.52|30622.52|30613.9|30613.9|0
1646647760000|2022-03-07 10:09:20|30618.21|30618.21|30622.52|30622.52|30622.52|30622.52|30618.21|30618.21|0
1646647770000|2022-03-07 10:09:30|30626.82|30626.82|30622.52|30622.52|30626.82|30626.82|30622.52|30622.52|0
1646647780000|2022-03-07 10:09:40|30618.21|30618.21|30618.21|30618.21|30618.21|30618.21|30618.21|30618.21|0
1646647790000|2022-03-07 10:09:50|30613.9|30613.9|30613.9|30613.9|30613.9|30613.9|30613.9|30613.9|0
1646647800000|2022-03-07 10:10:00|30609.6|30609.6|30609.6|30609.6|30609.6|30609.6|30609.6|30609.6|0
1646647820000|2022-03-07 10:10:20|30605.29|30605.29|30595.65|30595.65|30605.29|30605.29|30595.65|30595.65|0
1646647830000|2022-03-07 10:10:30|30597.43|30597.43|30601.74|30601.74|30601.74|30601.74|30597.43|30597.43|0
1646647840000|2022-03-07 10:10:40|30606.04|30606.04|30612.88|30612.88|30614.65|30614.65|30606.04|30606.04|0
1646647870000|2022-03-07 10:11:10|30599.96|30599.96|30599.96|30599.96|30599.96|30599.96|30599.96|30599.96|0
1646647880000|2022-03-07 10:11:20|30598.18|30598.18|30598.18|30598.18|30598.18|30598.18|30598.18|30598.18|0
1646647890000|2022-03-07 10:11:30|30585.26|30585.26|30593.87|30593.87|30593.87|30593.87|30585.26|30585.26|0
1646647900000|2022-03-07 10:11:40|30589.57|30589.57|30576.65|30576.65|30589.57|30589.57|30576.65|30576.65|0
1646647910000|2022-03-07 10:11:50|30572.34|30572.34|30572.34|30572.34|30572.34|30572.34|30572.34|30572.34|0
1646647920000|2022-03-07 10:12:00|30568.04|30568.04|30572.34|30572.34|30572.34|30572.34|30568.04|30568.04|0
1646647930000|2022-03-07 10:12:10|30585.26|30585.26|30606.79|30606.79|30619.71|30619.71|30585.26|30585.26|0
1646647940000|2022-03-07 10:12:20|30602.49|30602.49|30615.41|30615.41|30615.41|30615.41|30602.49|30602.49|0
1646647950000|2022-03-07 10:12:30|30618.96|30618.96|30618.96|30618.96|30618.96|30618.96|30618.96|30618.96|0
1646647970000|2022-03-07 10:12:50|30617.18|30617.18|30611.1|30611.1|30617.18|30617.18|30611.1|30611.1|0
1646647980000|2022-03-07 10:13:00|30615.41|30615.41|30624.02|30624.02|30624.02|30624.02|30615.41|30615.41|0
1646648000000|2022-03-07 10:13:20|30636.94|30636.94|30624.02|30624.02|30636.94|30636.94|30624.02|30624.02|0
1646648020000|2022-03-07 10:13:40|30619.71|30619.71|30619.71|30619.71|30619.71|30619.71|30619.71|30619.71|0
1646648030000|2022-03-07 10:13:50|30615.41|30615.41|30611.1|30611.1|30615.41|30615.41|30611.1|30611.1|0
1646648040000|2022-03-07 10:14:00|30598.66|30598.66|30611.1|30611.1|30611.1|30611.1|30598.66|30598.66|0
1646648050000|2022-03-07 10:14:10|30612.88|30612.88|30612.88|30612.88|30612.88|30612.88|30612.88|30612.88|0
1646648060000|2022-03-07 10:14:20|30599.96|30599.96|30595.65|30595.65|30608.57|30608.57|30595.65|30595.65|0
1646648070000|2022-03-07 10:14:30|30604.26|30604.26|30618.96|30618.96|30618.96|30618.96|30604.26|30604.26|0
1646648080000|2022-03-07 10:14:40|30620.74|30620.74|30625.04|30625.04|30629.35|30629.35|30620.74|30620.74|0
1646648100000|2022-03-07 10:15:00|30626.82|30626.82|30626.82|30626.82|30626.82|30626.82|30626.82|30626.82|0
1646648110000|2022-03-07 10:15:10|30631.13|30631.13|30622.52|30622.52|30631.13|30631.13|30622.52|30622.52|0
1646648120000|2022-03-07 10:15:20|30626.82|30626.82|30628.6|30628.6|30628.6|30628.6|30626.82|30626.82|0
1646648130000|2022-03-07 10:15:30|30637.21|30637.21|30641.52|30641.52|30641.52|30641.52|30637.21|30637.21|0
1646648140000|2022-03-07 10:15:40|30637.21|30637.21|30632.91|30632.91|30641.52|30641.52|30632.91|30632.91|0
1646648150000|2022-03-07 10:15:50|30628.6|30628.6|30623.27|30623.27|30628.6|30628.6|30614.65|30614.65|0
1646648170000|2022-03-07 10:16:10|30625.04|30625.04|30625.04|30625.04|30625.04|30625.04|30625.04|30625.04|0
1646648180000|2022-03-07 10:16:20|30629.35|30629.35|30612.88|30612.88|30629.35|30629.35|30612.88|30612.88|0
1646648190000|2022-03-07 10:16:30|30616.43|30616.43|30616.43|30616.43|30616.43|30616.43|30616.43|30616.43|0
1646648200000|2022-03-07 10:16:40|30612.88|30612.88|30602.49|30602.49|30612.88|30612.88|30602.49|30602.49|0
1646648210000|2022-03-07 10:16:50|30604.26|30604.26|30602.49|30602.49|30604.26|30604.26|30602.49|30602.49|0
1646648220000|2022-03-07 10:17:00|30606.79|30606.79|30608.57|30608.57|30608.57|30608.57|30606.79|30606.79|0
1646648230000|2022-03-07 10:17:10|30604.26|30604.26|30599.96|30599.96|30604.26|30604.26|30599.96|30599.96|0
1646648240000|2022-03-07 10:17:20|30595.65|30595.65|30581.71|30581.71|30595.65|30595.65|30581.71|30581.71|0
1646648250000|2022-03-07 10:17:30|30577.4|30577.4|30577.4|30577.4|30577.4|30577.4|30577.4|30577.4|0
1646648260000|2022-03-07 10:17:40|30573.09|30573.09|30573.09|30573.09|30573.09|30573.09|30573.09|30573.09|0
1646648280000|2022-03-07 10:18:00|30581.71|30581.71|30586.01|30586.01|30586.01|30586.01|30581.71|30581.71|0
1646648290000|2022-03-07 10:18:10|30581.71|30581.71|30594.63|30594.63|30594.63|30594.63|30581.71|30581.71|0
1646648300000|2022-03-07 10:18:20|30596.4|30596.4|30588.54|30588.54|30596.4|30596.4|30587.52|30587.52|0
1646648310000|2022-03-07 10:18:30|30586.77|30586.77|30586.77|30586.77|30586.77|30586.77|30586.77|30586.77|0
1646648320000|2022-03-07 10:18:40|30603.99|30603.99|30607.55|30607.55|30607.55|30607.55|30603.99|30603.99|0
1646648330000|2022-03-07 10:18:50|30611.85|30611.85|30607.55|30607.55|30611.85|30611.85|30607.55|30607.55|0
1646648340000|2022-03-07 10:19:00|30603.24|30603.24|30611.85|30611.85|30611.85|30611.85|30603.24|30603.24|0
1646648360000|2022-03-07 10:19:20|30615.41|30615.41|30615.41|30615.41|30615.41|30615.41|30615.41|30615.41|0
1646648370000|2022-03-07 10:19:30|30619.71|30619.71|30619.71|30619.71|30619.71|30619.71|30619.71|30619.71|0
1646648380000|2022-03-07 10:19:40|30615.41|30615.41|30609.32|30609.32|30615.41|30615.41|30609.32|30609.32|0
1646648400000|2022-03-07 10:20:00|30605.77|30605.77|30607.55|30607.55|30607.55|30607.55|30605.77|30605.77|0
1646648410000|2022-03-07 10:20:10|30616.16|30616.16|30629.08|30629.08|30629.08|30629.08|30616.16|30616.16|0
1646648420000|2022-03-07 10:20:20|30637.69|30637.69|30637.69|30637.69|30637.69|30637.69|30637.69|30637.69|0
1646648430000|2022-03-07 10:20:30|30659.22|30659.22|30659.22|30659.22|30659.22|30659.22|30659.22|30659.22|0
1646648440000|2022-03-07 10:20:40|30663.53|30663.53|30668.86|30668.86|30668.86|30668.86|30663.53|30663.53|0
1646648480000|2022-03-07 10:21:20|30686.09|30686.09|30677.47|30677.47|30686.09|30686.09|30677.47|30677.47|0
1646648490000|2022-03-07 10:21:30|30673.17|30673.17|30673.17|30673.17|30673.17|30673.17|30673.17|30673.17|0
1646648510000|2022-03-07 10:21:50|30671.39|30671.39|30671.39|30671.39|30671.39|30671.39|30671.39|30671.39|0
1646648520000|2022-03-07 10:22:00|30667.08|30667.08|30654.17|30654.17|30667.08|30667.08|30654.17|30654.17|0
1646648530000|2022-03-07 10:22:10|30662.78|30662.78|30662.78|30662.78|30662.78|30662.78|30662.78|30662.78|0
1646648540000|2022-03-07 10:22:20|30658.47|30658.47|30658.47|30658.47|30658.47|30658.47|30658.47|30658.47|0
1646648550000|2022-03-07 10:22:30|30660.25|30660.25|30660.25|30660.25|30660.25|30660.25|30660.25|30660.25|0
1646648560000|2022-03-07 10:22:40|30664.56|30664.56|30660.25|30660.25|30664.56|30664.56|30660.25|30660.25|0
1646648570000|2022-03-07 10:22:50|30655.94|30655.94|30655.94|30655.94|30655.94|30655.94|30655.94|30655.94|0
1646648580000|2022-03-07 10:23:00|30643.02|30643.02|30643.02|30643.02|30643.02|30643.02|30643.02|30643.02|0
1646648630000|2022-03-07 10:23:50|30638.72|30638.72|30638.72|30638.72|30638.72|30638.72|30638.72|30638.72|0
1646648640000|2022-03-07 10:24:00|30630.1|30630.1|30651.64|30651.64|30651.64|30651.64|30630.1|30630.1|0
1646648650000|2022-03-07 10:24:10|30655.94|30655.94|30655.94|30655.94|30655.94|30655.94|30655.94|30655.94|0
1646648660000|2022-03-07 10:24:20|30645.55|30645.55|30643.77|30643.77|30645.55|30645.55|30643.77|30643.77|0
1646648670000|2022-03-07 10:24:30|30635.16|30635.16|30639.47|30639.47|30639.47|30639.47|30635.16|30635.16|0
1646648680000|2022-03-07 10:24:40|30630.86|30630.86|30639.47|30639.47|30639.47|30639.47|30630.86|30630.86|0
1646648690000|2022-03-07 10:24:50|30633.38|30633.38|30629.08|30629.08|30633.38|30633.38|30629.08|30629.08|0
1646648700000|2022-03-07 10:25:00|30637.69|30637.69|30646.3|30646.3|30646.3|30646.3|30637.69|30637.69|0
1646648710000|2022-03-07 10:25:10|30649.86|30649.86|30649.86|30649.86|30649.86|30649.86|30649.86|30649.86|0
1646648730000|2022-03-07 10:25:30|30658.47|30658.47|30654.17|30654.17|30658.47|30658.47|30654.17|30654.17|0
1646648760000|2022-03-07 10:26:00|30655.94|30655.94|30675.7|30675.7|30675.7|30675.7|30655.94|30655.94|0
1646648780000|2022-03-07 10:26:20|30680|30680|30680|30680|30680|30680|30680|30680|0
1646648790000|2022-03-07 10:26:30|30692.92|30692.92|30680|30680|30694.7|30694.7|30680|30680|0
1646648800000|2022-03-07 10:26:40|30683.56|30683.56|30683.56|30683.56|30683.56|30683.56|30683.56|30683.56|0
1646648810000|2022-03-07 10:26:50|30681.78|30681.78|30681.78|30681.78|30681.78|30681.78|30681.78|30681.78|0
1646648840000|2022-03-07 10:27:20|30686.09|30686.09|30719.04|30719.04|30719.04|30719.04|30686.09|30686.09|0
1646648850000|2022-03-07 10:27:30|30706.12|30706.12|30693.2|30693.2|30706.12|30706.12|30693.2|30693.2|0
1646648860000|2022-03-07 10:27:40|30710.42|30710.42|30710.42|30710.42|30710.42|30710.42|30710.42|30710.42|0
1646648870000|2022-03-07 10:27:50|30714.73|30714.73|30708.65|30708.65|30714.73|30714.73|30708.65|30708.65|0
1646648880000|2022-03-07 10:28:00|30704.34|30704.34|30704.34|30704.34|30704.34|30704.34|30700.03|30700.03|0
1646648890000|2022-03-07 10:28:10|30708.65|30708.65|30704.34|30704.34|30708.65|30708.65|30700.03|30700.03|0
1646648900000|2022-03-07 10:28:20|30700.03|30700.03|30687.11|30687.11|30700.03|30700.03|30687.11|30687.11|0
1646648910000|2022-03-07 10:28:30|30688.89|30688.89|30666.33|30666.33|30688.89|30688.89|30666.33|30666.33|0
1646648920000|2022-03-07 10:28:40|30668.11|30668.11|30668.11|30668.11|30668.11|30668.11|30668.11|30668.11|0
1646648940000|2022-03-07 10:29:00|30664.56|30664.56|30648.08|30648.08|30664.56|30664.56|30648.08|30648.08|0
1646648960000|2022-03-07 10:29:20|30652.39|30652.39|30642|30642|30656.69|30656.69|30642|30642|0
1646648970000|2022-03-07 10:29:30|30637.69|30637.69|30642|30642|30642|30642|30637.69|30637.69|0
1646648980000|2022-03-07 10:29:40|30646.3|30646.3|30642|30642|30646.3|30646.3|30637.69|30637.69|0
1646648990000|2022-03-07 10:29:50|30643.77|30643.77|30637.69|30637.69|30643.77|30643.77|30637.69|30637.69|0
1646649000000|2022-03-07 10:30:00|30633.38|30633.38|30633.38|30633.38|30633.38|30633.38|30633.38|30633.38|0
1646649010000|2022-03-07 10:30:10|30629.08|30629.08|30635.91|30635.91|30646.3|30646.3|30624.77|30624.77|0
1646649020000|2022-03-07 10:30:20|30631.61|30631.61|30628.05|30628.05|30636.67|30636.67|30623.75|30623.75|0
1646649030000|2022-03-07 10:30:30|30623.75|30623.75|30609.05|30609.05|30628.05|30628.05|30609.05|30609.05|0
1646649040000|2022-03-07 10:30:40|30613.36|30613.36|30613.36|30613.36|30613.36|30613.36|30613.36|30613.36|0
1646649050000|2022-03-07 10:30:50|30617.66|30617.66|30634.89|30634.89|30634.89|30634.89|30617.66|30617.66|0
1646649060000|2022-03-07 10:31:00|30633.11|30633.11|30612.33|30612.33|30633.11|30633.11|30603.72|30603.72|0
1646649070000|2022-03-07 10:31:10|30616.64|30616.64|30612.33|30612.33|30620.94|30620.94|30612.33|30612.33|0
1646649080000|2022-03-07 10:31:20|30608.03|30608.03|30612.33|30612.33|30612.33|30612.33|30603.72|30603.72|0
1646649090000|2022-03-07 10:31:30|30608.03|30608.03|30616.64|30616.64|30616.64|30616.64|30599.41|30599.41|0
1646649100000|2022-03-07 10:31:40|30612.33|30612.33|30612.33|30612.33|30616.64|30616.64|30603.72|30603.72|0
1646649110000|2022-03-07 10:31:50|30603.72|30603.72|30619.17|30619.17|30619.17|30619.17|30603.72|30603.72|0
1646649120000|2022-03-07 10:32:00|30623.47|30623.47|30631.33|30631.33|30631.33|30631.33|30623.47|30623.47|0
1646649130000|2022-03-07 10:32:10|30639.95|30639.95|30639.95|30639.95|30639.95|30639.95|30639.95|30639.95|0
1646649140000|2022-03-07 10:32:20|30643.5|30643.5|30643.5|30643.5|30643.5|30643.5|30643.5|30643.5|0
1646649150000|2022-03-07 10:32:30|30660.73|30660.73|30656.42|30656.42|30660.73|30660.73|30643.5|30643.5|0
1646649160000|2022-03-07 10:32:40|30652.11|30652.11|30646.78|30646.78|30652.11|30652.11|30646.78|30646.78|0
1646649170000|2022-03-07 10:32:50|30642.48|30642.48|30642.48|30642.48|30642.48|30642.48|30642.48|30642.48|0
1646649180000|2022-03-07 10:33:00|30638.17|30638.17|30642.48|30642.48|30651.09|30651.09|30638.17|30638.17|0
1646649190000|2022-03-07 10:33:10|30646.78|30646.78|30646.78|30646.78|30646.78|30646.78|30646.78|30646.78|0
1646649200000|2022-03-07 10:33:20|30651.09|30651.09|30646.78|30646.78|30651.09|30651.09|30642.48|30642.48|0
1646649210000|2022-03-07 10:33:30|30648.56|30648.56|30657.93|30657.93|30657.93|30657.93|30645.01|30645.01|0
1646649220000|2022-03-07 10:33:40|30659.7|30659.7|30651.84|30651.84|30659.7|30659.7|30651.09|30651.09|0
1646649230000|2022-03-07 10:33:50|30647.54|30647.54|30647.54|30647.54|30647.54|30647.54|30647.54|30647.54|0
1646649240000|2022-03-07 10:34:00|30656.15|30656.15|30659.7|30659.7|30659.7|30659.7|30656.15|30656.15|0
1646649250000|2022-03-07 10:34:10|30661.48|30661.48|30666.54|30666.54|30683.01|30683.01|30661.48|30661.48|0
1646649260000|2022-03-07 10:34:20|30668.32|30668.32|30680.48|30680.48|30680.48|30680.48|30668.32|30668.32|0
1646649270000|2022-03-07 10:34:30|30671.87|30671.87|30678.71|30678.71|30678.71|30678.71|30665.79|30665.79|0
1646649280000|2022-03-07 10:34:40|30683.01|30683.01|30678.71|30678.71|30683.01|30683.01|30678.71|30678.71|0
1646649290000|2022-03-07 10:34:50|30674.4|30674.4|30662.23|30662.23|30674.4|30674.4|30662.23|30662.23|0
1646649300000|2022-03-07 10:35:00|30649.31|30649.31|30647.54|30647.54|30657.93|30657.93|30647.54|30647.54|0
1646649310000|2022-03-07 10:35:10|30645.76|30645.76|30645.76|30645.76|30645.76|30645.76|30645.76|30645.76|0
1646649320000|2022-03-07 10:35:20|30641.45|30641.45|30637.15|30637.15|30641.45|30641.45|30637.15|30637.15|0
1646649330000|2022-03-07 10:35:30|30632.84|30632.84|30632.84|30632.84|30632.84|30632.84|30615.61|30615.61|0
1646649340000|2022-03-07 10:35:40|30641.45|30641.45|30624.23|30624.23|30641.45|30641.45|30624.23|30624.23|0
1646649350000|2022-03-07 10:35:50|30622.45|30622.45|30630.31|30630.31|30630.31|30630.31|30622.45|30622.45|0
1646649360000|2022-03-07 10:36:00|30634.62|30634.62|30643.23|30643.23|30643.23|30643.23|30634.62|30634.62|0
1646649370000|2022-03-07 10:36:10|30638.92|30638.92|30656.15|30656.15|30656.15|30656.15|30638.92|30638.92|0
1646649380000|2022-03-07 10:36:20|30643.23|30643.23|30643.23|30643.23|30643.23|30643.23|30643.23|30643.23|0
1646649400000|2022-03-07 10:36:40|30647.54|30647.54|30643.23|30643.23|30647.54|30647.54|30643.23|30643.23|0
1646649430000|2022-03-07 10:37:10|30641.45|30641.45|30617.12|30617.12|30641.45|30641.45|30617.12|30617.12|0
1646649440000|2022-03-07 10:37:20|30612.81|30612.81|30625.73|30625.73|30625.73|30625.73|30608.5|30608.5|0
1646649450000|2022-03-07 10:37:30|30630.04|30630.04|30625.73|30625.73|30630.04|30630.04|30625.73|30625.73|0
1646649460000|2022-03-07 10:37:40|30621.42|30621.42|30621.42|30621.42|30621.42|30621.42|30621.42|30621.42|0
1646649490000|2022-03-07 10:38:10|30625.73|30625.73|30636.12|30636.12|30636.12|30636.12|30625.73|30625.73|0
1646649500000|2022-03-07 10:38:20|30640.43|30640.43|30640.43|30640.43|30640.43|30640.43|30640.43|30640.43|0
1646649510000|2022-03-07 10:38:30|30636.12|30636.12|30636.12|30636.12|30636.12|30636.12|30636.12|30636.12|0
1646649520000|2022-03-07 10:38:40|30630.04|30630.04|30619.65|30619.65|30630.04|30630.04|30615.34|30615.34|0
1646649540000|2022-03-07 10:39:00|30615.34|30615.34|30623.95|30623.95|30623.95|30623.95|30615.34|30615.34|0
1646649550000|2022-03-07 10:39:10|30619.65|30619.65|30607.48|30607.48|30623.95|30623.95|30607.48|30607.48|0
1646649560000|2022-03-07 10:39:20|30611.79|30611.79|30603.92|30603.92|30611.79|30611.79|30599.62|30599.62|0
1646649570000|2022-03-07 10:39:30|30595.31|30595.31|30591.01|30591.01|30595.31|30595.31|30591.01|30591.01|0
1646649580000|2022-03-07 10:39:40|30586.7|30586.7|30586.7|30586.7|30586.7|30586.7|30586.7|30586.7|0
1646649590000|2022-03-07 10:39:50|30578.09|30578.09|30578.84|30578.84|30582.39|30582.39|30578.09|30578.09|0
1646649600000|2022-03-07 10:40:00|30582.39|30582.39|30587.72|30587.72|30587.72|30587.72|30582.39|30582.39|0
1646649610000|2022-03-07 10:40:10|30596.34|30596.34|30596.34|30596.34|30596.34|30596.34|30596.34|30596.34|0
1646649620000|2022-03-07 10:40:20|30609.26|30609.26|30613.56|30613.56|30613.56|30613.56|30609.26|30609.26|0
1646649630000|2022-03-07 10:40:30|30622.18|30622.18|30606.73|30606.73|30625.73|30625.73|30606.73|30606.73|0
1646649640000|2022-03-07 10:40:40|30600.64|30600.64|30592.03|30592.03|30600.64|30600.64|30592.03|30592.03|0
1646649650000|2022-03-07 10:40:50|30590.25|30590.25|30592.78|30592.78|30592.78|30592.78|30590.25|30590.25|0
1646649660000|2022-03-07 10:41:00|30591.01|30591.01|30582.39|30582.39|30591.01|30591.01|30582.39|30582.39|0
1646649670000|2022-03-07 10:41:10|30591.01|30591.01|30585.95|30585.95|30594.56|30594.56|30585.95|30585.95|0
1646649680000|2022-03-07 10:41:20|30588.48|30588.48|30582.39|30582.39|30588.48|30588.48|30582.39|30582.39|0
1646649700000|2022-03-07 10:41:40|30586.7|30586.7|30586.7|30586.7|30586.7|30586.7|30586.7|30586.7|0
1646649720000|2022-03-07 10:42:00|30591.01|30591.01|30591.01|30591.01|30591.01|30591.01|30591.01|30591.01|0
1646649730000|2022-03-07 10:42:10|30595.31|30595.31|30600.64|30600.64|30600.64|30600.64|30595.31|30595.31|0
1646649740000|2022-03-07 10:42:20|30604.95|30604.95|30606.73|30606.73|30606.73|30606.73|30604.95|30604.95|0
1646649770000|2022-03-07 10:42:50|30604.95|30604.95|30604.95|30604.95|30604.95|30604.95|30604.95|30604.95|0
1646649780000|2022-03-07 10:43:00|30622.18|30622.18|30613.56|30613.56|30622.18|30622.18|30613.56|30613.56|0
1646649790000|2022-03-07 10:43:10|30604.95|30604.95|30613.56|30613.56|30613.56|30613.56|30604.95|30604.95|0
1646649800000|2022-03-07 10:43:20|30617.87|30617.87|30603.17|30603.17|30617.87|30617.87|30598.87|30598.87|0
1646649830000|2022-03-07 10:43:50|30598.87|30598.87|30581.64|30581.64|30598.87|30598.87|30581.64|30581.64|0
1646649840000|2022-03-07 10:44:00|30577.33|30577.33|30585.95|30585.95|30585.95|30585.95|30577.33|30577.33|0
1646649860000|2022-03-07 10:44:20|30589.5|30589.5|30592.03|30592.03|30592.03|30592.03|30587.72|30587.72|0
1646649880000|2022-03-07 10:44:40|30596.34|30596.34|30596.34|30596.34|30596.34|30596.34|30596.34|30596.34|0
1646649890000|2022-03-07 10:44:50|30604.95|30604.95|30604.95|30604.95|30604.95|30604.95|30604.95|30604.95|0
1646649900000|2022-03-07 10:45:00|30613.56|30613.56|30600.64|30600.64|30613.56|30613.56|30596.34|30596.34|0
1646649910000|2022-03-07 10:45:10|30596.34|30596.34|30596.34|30596.34|30596.34|30596.34|30596.34|30596.34|0
1646649920000|2022-03-07 10:45:20|30609.26|30609.26|30609.26|30609.26|30609.26|30609.26|30609.26|30609.26|0
1646649930000|2022-03-07 10:45:30|30617.87|30617.87|30613.56|30613.56|30617.87|30617.87|30613.56|30613.56|0
1646649960000|2022-03-07 10:46:00|30617.87|30617.87|30617.87|30617.87|30617.87|30617.87|30617.87|30617.87|0
1646649990000|2022-03-07 10:46:30|30609.26|30609.26|30613.56|30613.56|30613.56|30613.56|30609.26|30609.26|0
1646650000000|2022-03-07 10:46:40|30615.34|30615.34|30621.42|30621.42|30625.73|30625.73|30615.34|30615.34|0
1646650020000|2022-03-07 10:47:00|30617.12|30617.12|30596.34|30596.34|30621.42|30621.42|30596.34|30596.34|0
1646650030000|2022-03-07 10:47:10|30592.03|30592.03|30581.64|30581.64|30592.03|30592.03|30581.64|30581.64|0
1646650040000|2022-03-07 10:47:20|30577.33|30577.33|30577.33|30577.33|30577.33|30577.33|30577.33|30577.33|0
1646650060000|2022-03-07 10:47:40|30568.72|30568.72|30564.41|30564.41|30568.72|30568.72|30564.41|30564.41|0
1646650080000|2022-03-07 10:48:00|30560.11|30560.11|30556.55|30556.55|30560.11|30560.11|30556.55|30556.55|0
1646650090000|2022-03-07 10:48:10|30554.78|30554.78|30531.47|30531.47|30554.78|30554.78|30505.63|30505.63|0
1646650100000|2022-03-07 10:48:20|30544.39|30544.39|30547.94|30547.94|30547.94|30547.94|30544.39|30544.39|0
1646650110000|2022-03-07 10:48:30|30556.55|30556.55|30556.55|30556.55|30556.55|30556.55|30556.55|30556.55|0
1646650130000|2022-03-07 10:48:50|30581.64|30581.64|30577.33|30577.33|30581.64|30581.64|30577.33|30577.33|0
1646650140000|2022-03-07 10:49:00|30581.64|30581.64|30603.17|30603.17|30603.17|30603.17|30581.64|30581.64|0
1646650150000|2022-03-07 10:49:10|30598.87|30598.87|30590.25|30590.25|30598.87|30598.87|30590.25|30590.25|0
1646650160000|2022-03-07 10:49:20|30598.87|30598.87|30598.87|30598.87|30598.87|30598.87|30598.87|30598.87|0
1646650170000|2022-03-07 10:49:30|30603.17|30603.17|30598.87|30598.87|30603.17|30603.17|30598.87|30598.87|0
1646650180000|2022-03-07 10:49:40|30600.64|30600.64|30592.03|30592.03|30600.64|30600.64|30592.03|30592.03|0
1646650190000|2022-03-07 10:49:50|30587.72|30587.72|30587.72|30587.72|30587.72|30587.72|30587.72|30587.72|0
1646650210000|2022-03-07 10:50:10|30583.42|30583.42|30583.42|30583.42|30583.42|30583.42|30583.42|30583.42|0
1646650250000|2022-03-07 10:50:50|30587.72|30587.72|30591.28|30591.28|30591.28|30591.28|30587.72|30587.72|0
1646650260000|2022-03-07 10:51:00|30586.97|30586.97|30592.03|30592.03|30592.03|30592.03|30583.42|30583.42|0
1646650280000|2022-03-07 10:51:20|30579.11|30579.11|30544.39|30544.39|30579.11|30579.11|30540.08|30540.08|0
1646650290000|2022-03-07 10:51:30|30535.77|30535.77|30534|30534|30535.77|30535.77|30525.38|30525.38|0
1646650310000|2022-03-07 10:51:50|30529.69|30529.69|30529.69|30529.69|30529.69|30529.69|30529.69|30529.69|0
1646650320000|2022-03-07 10:52:00|30533.24|30533.24|30528.94|30528.94|30533.24|30533.24|30528.94|30528.94|0
1646650330000|2022-03-07 10:52:10|30530.71|30530.71|30530.71|30530.71|30530.71|30530.71|30530.71|30530.71|0
1646650340000|2022-03-07 10:52:20|30527.16|30527.16|30540.08|30540.08|30540.08|30540.08|30527.16|30527.16|0
1646650360000|2022-03-07 10:52:40|30548.69|30548.69|30548.69|30548.69|30548.69|30548.69|30544.39|30544.39|0
1646650370000|2022-03-07 10:52:50|30540.08|30540.08|30544.39|30544.39|30548.69|30548.69|30540.08|30540.08|0
1646650380000|2022-03-07 10:53:00|30542.61|30542.61|30542.61|30542.61|30544.39|30544.39|30542.61|30542.61|0
1646650400000|2022-03-07 10:53:20|30548.69|30548.69|30544.39|30544.39|30548.69|30548.69|30544.39|30544.39|0
1646650410000|2022-03-07 10:53:30|30542.61|30542.61|30538.3|30538.3|30542.61|30542.61|30538.3|30538.3|0
1646650420000|2022-03-07 10:53:40|30542.61|30542.61|30542.61|30542.61|30542.61|30542.61|30542.61|30542.61|0
1646650430000|2022-03-07 10:53:50|30538.3|30538.3|30538.3|30538.3|30538.3|30538.3|30534.75|30534.75|0
1646650440000|2022-03-07 10:54:00|30540.08|30540.08|30550.47|30550.47|30550.47|30550.47|30540.08|30540.08|0
1646650450000|2022-03-07 10:54:10|30552.25|30552.25|30552.25|30552.25|30552.25|30552.25|30552.25|30552.25|0
1646650460000|2022-03-07 10:54:20|30556.55|30556.55|30569.47|30569.47|30569.47|30569.47|30556.55|30556.55|0
1646650490000|2022-03-07 10:54:50|30567.7|30567.7|30567.7|30567.7|30567.7|30567.7|30567.7|30567.7|0
1646650500000|2022-03-07 10:55:00|30571.25|30571.25|30571.25|30571.25|30571.25|30571.25|30571.25|30571.25|0
1646650510000|2022-03-07 10:55:10|30565.92|30565.92|30569.47|30569.47|30569.47|30569.47|30565.92|30565.92|0
1646650520000|2022-03-07 10:55:20|30571.25|30571.25|30571.25|30571.25|30571.25|30571.25|30571.25|30571.25|0
1646650530000|2022-03-07 10:55:30|30573.03|30573.03|30581.64|30581.64|30581.64|30581.64|30573.03|30573.03|0
1646650540000|2022-03-07 10:55:40|30594.56|30594.56|30594.56|30594.56|30594.56|30594.56|30594.56|30594.56|0
1646650550000|2022-03-07 10:55:50|30595.45|30595.45|30595.45|30595.45|30595.45|30595.45|30595.45|30595.45|0
1646650570000|2022-03-07 10:56:10|30596.34|30596.34|30594.56|30594.56|30596.34|30596.34|30594.56|30594.56|0
1646650590000|2022-03-07 10:56:30|30607.48|30607.48|30607.48|30607.48|30607.48|30607.48|30607.48|30607.48|0
1646650600000|2022-03-07 10:56:40|30598.87|30598.87|30598.87|30598.87|30598.87|30598.87|30598.87|30598.87|0
1646650610000|2022-03-07 10:56:50|30603.17|30603.17|30603.17|30603.17|30603.17|30603.17|30603.17|30603.17|0
1646650620000|2022-03-07 10:57:00|30611.79|30611.79|30611.79|30611.79|30611.79|30611.79|30611.79|30611.79|0
1646650630000|2022-03-07 10:57:10|30607.48|30607.48|30603.17|30603.17|30607.48|30607.48|30603.17|30603.17|0
1646650640000|2022-03-07 10:57:20|30598.87|30598.87|30598.87|30598.87|30598.87|30598.87|30594.56|30594.56|0
1646650650000|2022-03-07 10:57:30|30594.56|30594.56|30590.25|30590.25|30594.56|30594.56|30590.25|30590.25|0
1646650660000|2022-03-07 10:57:40|30588.48|30588.48|30581.64|30581.64|30588.48|30588.48|30578.09|30578.09|0
1646650670000|2022-03-07 10:57:50|30577.33|30577.33|30577.33|30577.33|30577.33|30577.33|30577.33|30577.33|0
1646650680000|2022-03-07 10:58:00|30581.64|30581.64|30567.7|30567.7|30581.64|30581.64|30567.7|30567.7|0
1646650690000|2022-03-07 10:58:10|30563.39|30563.39|30559.08|30559.08|30563.39|30563.39|30559.08|30559.08|0
1646650700000|2022-03-07 10:58:20|30560.86|30560.86|30560.86|30560.86|30560.86|30560.86|30560.86|30560.86|0
1646650710000|2022-03-07 10:58:30|30578.09|30578.09|30578.09|30578.09|30578.09|30578.09|30573.78|30573.78|0
1646650730000|2022-03-07 10:58:50|30573.78|30573.78|30569.47|30569.47|30573.78|30573.78|30569.47|30569.47|0
1646650740000|2022-03-07 10:59:00|30578.09|30578.09|30572|30572|30578.09|30578.09|30572|30572|0
1646650750000|2022-03-07 10:59:10|30573.78|30573.78|30578.09|30578.09|30582.39|30582.39|30573.78|30573.78|0
1646650760000|2022-03-07 10:59:20|30576.31|30576.31|30570.22|30570.22|30576.31|30576.31|30565.92|30565.92|0
1646650770000|2022-03-07 10:59:30|30572|30572|30563.39|30563.39|30572|30572|30563.39|30563.39|0
1646650780000|2022-03-07 10:59:40|30551.22|30551.22|30543.36|30543.36|30551.22|30551.22|30543.36|30543.36|0
1646650790000|2022-03-07 10:59:50|30534.75|30534.75|30534.75|30534.75|30534.75|30534.75|30534.75|30534.75|0
1646650800000|2022-03-07 11:00:00|30526.13|30526.13|30515.74|30515.74|30526.13|30526.13|30515.74|30515.74|0
1646650810000|2022-03-07 11:00:10|30507.13|30507.13|30517.52|30517.52|30520.05|30520.05|30507.13|30507.13|0
1646650820000|2022-03-07 11:00:20|30513.97|30513.97|30505.35|30505.35|30513.97|30513.97|30501.05|30501.05|0
1646650830000|2022-03-07 11:00:30|30513.97|30513.97|30518.27|30518.27|30522.58|30522.58|30513.97|30513.97|0
1646650840000|2022-03-07 11:00:40|30522.58|30522.58|30501.05|30501.05|30522.58|30522.58|30501.05|30501.05|0
1646650850000|2022-03-07 11:00:50|30496.74|30496.74|30496.74|30496.74|30496.74|30496.74|30496.74|30496.74|0
1646650860000|2022-03-07 11:01:00|30488.13|30488.13|30488.13|30488.13|30492.44|30492.44|30488.13|30488.13|0
1646650870000|2022-03-07 11:01:10|30491.68|30491.68|30491.68|30491.68|30491.68|30491.68|30491.68|30491.68|0
1646650880000|2022-03-07 11:01:20|30487.38|30487.38|30491.68|30491.68|30491.68|30491.68|30487.38|30487.38|0
1646650890000|2022-03-07 11:01:30|30486.35|30486.35|30467.35|30467.35|30486.35|30486.35|30467.35|30467.35|0
1646650900000|2022-03-07 11:01:40|30472.68|30472.68|30472.68|30472.68|30472.68|30472.68|30472.68|30472.68|0
1646650910000|2022-03-07 11:01:50|30474.46|30474.46|30491.68|30491.68|30491.68|30491.68|30474.46|30474.46|0
1646650920000|2022-03-07 11:02:00|30500.3|30500.3|30495.99|30495.99|30500.3|30500.3|30495.99|30495.99|0
1646650940000|2022-03-07 11:02:20|30500.3|30500.3|30500.3|30500.3|30500.3|30500.3|30500.3|30500.3|0
1646650950000|2022-03-07 11:02:30|30502.07|30502.07|30502.07|30502.07|30502.07|30502.07|30502.07|30502.07|0
1646650960000|2022-03-07 11:02:40|30506.38|30506.38|30506.38|30506.38|30506.38|30506.38|30506.38|30506.38|0
1646650970000|2022-03-07 11:02:50|30497.77|30497.77|30501.32|30501.32|30501.32|30501.32|30497.77|30497.77|0
1646650980000|2022-03-07 11:03:00|30495.99|30495.99|30497.77|30497.77|30497.77|30497.77|30495.99|30495.99|0
1646650990000|2022-03-07 11:03:10|30495.99|30495.99|30487.38|30487.38|30495.99|30495.99|30487.38|30487.38|0
1646651010000|2022-03-07 11:03:30|30495.99|30495.99|30485.6|30485.6|30495.99|30495.99|30485.6|30485.6|0
1646651030000|2022-03-07 11:03:50|30489.91|30489.91|30479.52|30479.52|30489.91|30489.91|30479.52|30479.52|0
1646651040000|2022-03-07 11:04:00|30483.82|30483.82|30495.99|30495.99|30496.74|30496.74|30483.82|30483.82|0
1646651060000|2022-03-07 11:04:20|30500.3|30500.3|30503.85|30503.85|30503.85|30503.85|30500.3|30500.3|0
1646651070000|2022-03-07 11:04:30|30499.54|30499.54|30495.24|30495.24|30499.54|30499.54|30495.24|30495.24|0
1646651080000|2022-03-07 11:04:40|30499.54|30499.54|30501.32|30501.32|30501.32|30501.32|30497.01|30497.01|0
1646651090000|2022-03-07 11:04:50|30505.63|30505.63|30511.71|30511.71|30511.71|30511.71|30505.63|30505.63|0
1646651100000|2022-03-07 11:05:00|30508.16|30508.16|30495.24|30495.24|30508.16|30508.16|30490.93|30490.93|0
1646651120000|2022-03-07 11:05:20|30486.62|30486.62|30495.24|30495.24|30495.24|30495.24|30486.62|30486.62|0
1646651130000|2022-03-07 11:05:30|30499.54|30499.54|30495.24|30495.24|30499.54|30499.54|30495.24|30495.24|0
1646651140000|2022-03-07 11:05:40|30493.46|30493.46|30489.15|30489.15|30493.46|30493.46|30489.15|30489.15|0
1646651160000|2022-03-07 11:06:00|30484.85|30484.85|30497.77|30497.77|30497.77|30497.77|30484.85|30484.85|0
1646651170000|2022-03-07 11:06:10|30493.46|30493.46|30493.46|30493.46|30493.46|30493.46|30493.46|30493.46|0
1646651180000|2022-03-07 11:06:20|30489.15|30489.15|30481.29|30481.29|30489.15|30489.15|30481.29|30481.29|0
1646651210000|2022-03-07 11:06:50|30476.99|30476.99|30489.91|30489.91|30489.91|30489.91|30476.99|30476.99|0
1646651220000|2022-03-07 11:07:00|30481.29|30481.29|30485.6|30485.6|30485.6|30485.6|30476.99|30476.99|0
1646651250000|2022-03-07 11:07:30|30489.91|30489.91|30485.6|30485.6|30489.91|30489.91|30485.6|30485.6|0
1646651270000|2022-03-07 11:07:50|30487.38|30487.38|30495.99|30495.99|30495.99|30495.99|30487.38|30487.38|0
1646651280000|2022-03-07 11:08:00|30491.68|30491.68|30491.68|30491.68|30491.68|30491.68|30491.68|30491.68|0
1646651290000|2022-03-07 11:08:10|30493.46|30493.46|30493.46|30493.46|30493.46|30493.46|30493.46|30493.46|0
1646651310000|2022-03-07 11:08:30|30497.77|30497.77|30509.93|30509.93|30509.93|30509.93|30497.77|30497.77|0
1646651320000|2022-03-07 11:08:40|30513.49|30513.49|30513.49|30513.49|30513.49|30513.49|30513.49|30513.49|0
1646651330000|2022-03-07 11:08:50|30511.71|30511.71|30537.55|30537.55|30537.55|30537.55|30511.71|30511.71|0
1646651340000|2022-03-07 11:09:00|30541.1|30541.1|30541.1|30541.1|30541.1|30541.1|30541.1|30541.1|0
1646651350000|2022-03-07 11:09:10|30571.25|30571.25|30558.33|30558.33|30571.25|30571.25|30558.33|30558.33|0
1646651360000|2022-03-07 11:09:20|30560.11|30560.11|30560.11|30560.11|30560.11|30560.11|30560.11|30560.11|0
1646651370000|2022-03-07 11:09:30|30564.41|30564.41|30564.41|30564.41|30564.41|30564.41|30564.41|30564.41|0
1646651380000|2022-03-07 11:09:40|30562.64|30562.64|30558.33|30558.33|30562.64|30562.64|30558.33|30558.33|0
1646651390000|2022-03-07 11:09:50|30554.02|30554.02|30554.02|30554.02|30554.02|30554.02|30554.02|30554.02|0
1646651400000|2022-03-07 11:10:00|30566.94|30566.94|30566.94|30566.94|30571.25|30571.25|30566.94|30566.94|0
1646651410000|2022-03-07 11:10:10|30575.56|30575.56|30576.58|30576.58|30580.89|30580.89|30575.56|30575.56|0
1646651420000|2022-03-07 11:10:20|30580.89|30580.89|30578.36|30578.36|30582.67|30582.67|30578.36|30578.36|0
1646651430000|2022-03-07 11:10:30|30586.97|30586.97|30586.97|30586.97|30586.97|30586.97|30586.97|30586.97|0
1646651460000|2022-03-07 11:11:00|30599.89|30599.89|30593.06|30593.06|30604.2|30604.2|30593.06|30593.06|0
1646651470000|2022-03-07 11:11:10|30588.75|30588.75|30588.75|30588.75|30588.75|30588.75|30588.75|30588.75|0
1646651480000|2022-03-07 11:11:20|30584.44|30584.44|30588.75|30588.75|30588.75|30588.75|30584.44|30584.44|0
1646651490000|2022-03-07 11:11:30|30593.06|30593.06|30584.44|30584.44|30593.06|30593.06|30584.44|30584.44|0
1646651500000|2022-03-07 11:11:40|30588.75|30588.75|30588.75|30588.75|30593.06|30593.06|30588.75|30588.75|0
1646651510000|2022-03-07 11:11:50|30599.14|30599.14|30608.78|30608.78|30613.08|30613.08|30599.14|30599.14|0
1646651530000|2022-03-07 11:12:10|30626|30626|30638.17|30638.17|30638.17|30638.17|30626|30626|0
1646651540000|2022-03-07 11:12:20|30633.86|30633.86|30629.56|30629.56|30633.86|30633.86|30629.56|30629.56|0
1646651550000|2022-03-07 11:12:30|30627.78|30627.78|30626|30626|30627.78|30627.78|30626|30626|0
1646651560000|2022-03-07 11:12:40|30634.62|30634.62|30651.09|30651.09|30651.09|30651.09|30634.62|30634.62|0
1646651570000|2022-03-07 11:12:50|30659.7|30659.7|30664.01|30664.01|30664.01|30664.01|30659.7|30659.7|0
1646651580000|2022-03-07 11:13:00|30659.7|30659.7|30659.7|30659.7|30659.7|30659.7|30659.7|30659.7|0
1646651590000|2022-03-07 11:13:10|30664.01|30664.01|30673.65|30673.65|30673.65|30673.65|30664.01|30664.01|0
1646651600000|2022-03-07 11:13:20|30669.34|30669.34|30667.56|30667.56|30673.65|30673.65|30667.56|30667.56|0
1646651610000|2022-03-07 11:13:30|30663.26|30663.26|30663.26|30663.26|30663.26|30663.26|30663.26|30663.26|0
1646651620000|2022-03-07 11:13:40|30661.48|30661.48|30655.4|30655.4|30661.48|30661.48|30655.4|30655.4|0
1646651640000|2022-03-07 11:14:00|30651.09|30651.09|30651.09|30651.09|30651.09|30651.09|30651.09|30651.09|0
1646651650000|2022-03-07 11:14:10|30640.7|30640.7|30636.39|30636.39|30640.7|30640.7|30627.78|30627.78|0
1646651660000|2022-03-07 11:14:20|30627.78|30627.78|30632.09|30632.09|30632.09|30632.09|30623.47|30623.47|0
1646651670000|2022-03-07 11:14:30|30630.31|30630.31|30636.39|30636.39|30636.39|30636.39|30630.31|30630.31|0
1646651680000|2022-03-07 11:14:40|30630.31|30630.31|30617.39|30617.39|30630.31|30630.31|30617.39|30617.39|0
1646651690000|2022-03-07 11:14:50|30615.61|30615.61|30615.61|30615.61|30615.61|30615.61|30615.61|30615.61|0
1646651700000|2022-03-07 11:15:00|30613.84|30613.84|30609.53|30609.53|30613.84|30613.84|30609.53|30609.53|0
1646651710000|2022-03-07 11:15:10|30613.84|30613.84|30613.84|30613.84|30613.84|30613.84|30613.84|30613.84|0
1646651730000|2022-03-07 11:15:30|30609.53|30609.53|30599.89|30599.89|30609.53|30609.53|30599.89|30599.89|0
1646651740000|2022-03-07 11:15:40|30585.19|30585.19|30562.64|30562.64|30585.19|30585.19|30558.33|30558.33|0
1646651750000|2022-03-07 11:15:50|30566.94|30566.94|30558.33|30558.33|30566.94|30566.94|30554.02|30554.02|0
1646651760000|2022-03-07 11:16:00|30566.94|30566.94|30562.64|30562.64|30566.94|30566.94|30562.64|30562.64|0
1646651770000|2022-03-07 11:16:10|30560.86|30560.86|30558.33|30558.33|30560.86|30560.86|30556.55|30556.55|0
1646651780000|2022-03-07 11:16:20|30560.11|30560.11|30572.28|30572.28|30572.28|30572.28|30560.11|30560.11|0
1646651790000|2022-03-07 11:16:30|30589.5|30589.5|30573.03|30573.03|30598.11|30598.11|30573.03|30573.03|0
1646651800000|2022-03-07 11:16:40|30577.33|30577.33|30579.86|30579.86|30596.34|30596.34|30577.33|30577.33|0
1646651810000|2022-03-07 11:16:50|30584.17|30584.17|30579.86|30579.86|30584.17|30584.17|30579.86|30579.86|0
1646651820000|2022-03-07 11:17:00|30575.56|30575.56|30565.17|30565.17|30575.56|30575.56|30565.17|30565.17|0
1646651830000|2022-03-07 11:17:10|30569.47|30569.47|30554.78|30554.78|30569.47|30569.47|30554.78|30554.78|0
1646651840000|2022-03-07 11:17:20|30550.47|30550.47|30544.39|30544.39|30550.47|30550.47|30544.39|30544.39|0
1646651850000|2022-03-07 11:17:30|30540.08|30540.08|30536.53|30536.53|30540.08|30540.08|30523.61|30523.61|0
1646651860000|2022-03-07 11:17:40|30540.83|30540.83|30540.83|30540.83|30540.83|30540.83|30540.83|30540.83|0
1646651870000|2022-03-07 11:17:50|30536.53|30536.53|30549.72|30549.72|30549.72|30549.72|30532.22|30532.22|0
1646651880000|2022-03-07 11:18:00|30554.02|30554.02|30558.33|30558.33|30558.33|30558.33|30545.41|30545.41|0
1646651890000|2022-03-07 11:18:10|30562.64|30562.64|30566.94|30566.94|30566.94|30566.94|30562.64|30562.64|0
1646651900000|2022-03-07 11:18:20|30562.64|30562.64|30548.69|30548.69|30562.64|30562.64|30548.69|30548.69|0
1646651910000|2022-03-07 11:18:30|30544.39|30544.39|30553|30553|30553|30553|30540.08|30540.08|0
1646651920000|2022-03-07 11:18:40|30540.08|30540.08|30532.22|30532.22|30540.08|30540.08|30523.61|30523.61|0
1646651940000|2022-03-07 11:19:00|30536.53|30536.53|30521.83|30521.83|30536.53|30536.53|30521.83|30521.83|0
1646651950000|2022-03-07 11:19:10|30526.13|30526.13|30526.13|30526.13|30526.13|30526.13|30526.13|30526.13|0
1646651960000|2022-03-07 11:19:20|30534.75|30534.75|30536.53|30536.53|30539.05|30539.05|30534.75|30534.75|0
1646651970000|2022-03-07 11:19:30|30540.83|30540.83|30559.08|30559.08|30565.17|30565.17|30540.83|30540.83|0
1646651980000|2022-03-07 11:19:40|30567.7|30567.7|30563.39|30563.39|30573.78|30573.78|30563.39|30563.39|0
1646651990000|2022-03-07 11:19:50|30571.25|30571.25|30571.25|30571.25|30571.25|30571.25|30571.25|30571.25|0
1646652000000|2022-03-07 11:20:00|30563.39|30563.39|30563.39|30563.39|30563.39|30563.39|30563.39|30563.39|0
1646652010000|2022-03-07 11:20:10|30567.7|30567.7|30563.39|30563.39|30567.7|30567.7|30563.39|30563.39|0
1646652020000|2022-03-07 11:20:20|30567.7|30567.7|30576.31|30576.31|30576.31|30576.31|30567.7|30567.7|0
1646652030000|2022-03-07 11:20:30|30581.64|30581.64|30581.64|30581.64|30585.95|30585.95|30581.64|30581.64|0
1646652040000|2022-03-07 11:20:40|30590.25|30590.25|30585.95|30585.95|30590.25|30590.25|30581.64|30581.64|0
1646652050000|2022-03-07 11:20:50|30587.72|30587.72|30587.72|30587.72|30587.72|30587.72|30587.72|30587.72|0
1646652060000|2022-03-07 11:21:00|30589.5|30589.5|30599.89|30599.89|30602.42|30602.42|30589.5|30589.5|0
1646652070000|2022-03-07 11:21:10|30589.5|30589.5|30576.58|30576.58|30589.5|30589.5|30576.58|30576.58|0
1646652080000|2022-03-07 11:21:20|30585.19|30585.19|30585.19|30585.19|30585.19|30585.19|30585.19|30585.19|0
1646652100000|2022-03-07 11:21:40|30589.5|30589.5|30589.5|30589.5|30589.5|30589.5|30589.5|30589.5|0
1646652110000|2022-03-07 11:21:50|30598.11|30598.11|30602.42|30602.42|30602.42|30602.42|30598.11|30598.11|0
1646652120000|2022-03-07 11:22:00|30605.97|30605.97|30607.75|30607.75|30616.36|30616.36|30605.97|30605.97|0
1646652130000|2022-03-07 11:22:10|30601.67|30601.67|30604.2|30604.2|30605.97|30605.97|30597.36|30597.36|0
1646652140000|2022-03-07 11:22:20|30602.42|30602.42|30602.42|30602.42|30602.42|30602.42|30602.42|30602.42|0
1646652150000|2022-03-07 11:22:30|30587.72|30587.72|30596.34|30596.34|30596.34|30596.34|30587.72|30587.72|0
1646652160000|2022-03-07 11:22:40|30600.64|30600.64|30600.64|30600.64|30600.64|30600.64|30600.64|30600.64|0
1646652170000|2022-03-07 11:22:50|30604.95|30604.95|30609.26|30609.26|30609.26|30609.26|30604.95|30604.95|0
1646652180000|2022-03-07 11:23:00|30604.95|30604.95|30604.95|30604.95|30604.95|30604.95|30604.95|30604.95|0
1646652190000|2022-03-07 11:23:10|30613.56|30613.56|30613.56|30613.56|30613.56|30613.56|30613.56|30613.56|0
1646652200000|2022-03-07 11:23:20|30617.87|30617.87|30626.48|30626.48|30626.48|30626.48|30617.87|30617.87|0
1646652230000|2022-03-07 11:23:50|30637.15|30637.15|30645.76|30645.76|30645.76|30645.76|30637.15|30637.15|0
1646652250000|2022-03-07 11:24:10|30643.98|30643.98|30642.2|30642.2|30643.98|30643.98|30642.2|30642.2|0
1646652270000|2022-03-07 11:24:30|30636.12|30636.12|30617.12|30617.12|30636.12|30636.12|30617.12|30617.12|0
1646652280000|2022-03-07 11:24:40|30604.2|30604.2|30591.28|30591.28|30604.2|30604.2|30582.67|30582.67|0
1646652290000|2022-03-07 11:24:50|30574.05|30574.05|30561.88|30561.88|30579.11|30579.11|30561.88|30561.88|0
1646652300000|2022-03-07 11:25:00|30566.19|30566.19|30574.8|30574.8|30574.8|30574.8|30566.19|30566.19|0
1646652310000|2022-03-07 11:25:10|30566.19|30566.19|30555.8|30555.8|30566.19|30566.19|30555.8|30555.8|0
1646652320000|2022-03-07 11:25:20|30560.11|30560.11|30560.11|30560.11|30560.11|30560.11|30558.33|30558.33|0
1646652330000|2022-03-07 11:25:30|30561.88|30561.88|30569.75|30569.75|30569.75|30569.75|30561.88|30561.88|0
1646652340000|2022-03-07 11:25:40|30573.3|30573.3|30599.14|30599.14|30599.14|30599.14|30573.3|30573.3|0
1646652360000|2022-03-07 11:26:00|30607.75|30607.75|30599.14|30599.14|30607.75|30607.75|30594.83|30594.83|0
1646652370000|2022-03-07 11:26:10|30597.36|30597.36|30597.36|30597.36|30597.36|30597.36|30597.36|30597.36|0
1646652390000|2022-03-07 11:26:30|30593.81|30593.81|30593.81|30593.81|30593.81|30593.81|30593.81|30593.81|0
1646652400000|2022-03-07 11:26:40|30589.5|30589.5|30593.81|30593.81|30593.81|30593.81|30589.5|30589.5|0
1646652420000|2022-03-07 11:27:00|30599.14|30599.14|30595.58|30595.58|30599.14|30599.14|30595.58|30595.58|0
1646652430000|2022-03-07 11:27:10|30578.36|30578.36|30591.28|30591.28|30591.28|30591.28|30578.36|30578.36|0
1646652450000|2022-03-07 11:27:30|30574.05|30574.05|30576.58|30576.58|30576.58|30576.58|30567.97|30567.97|0
1646652460000|2022-03-07 11:27:40|30572.28|30572.28|30563.66|30563.66|30576.58|30576.58|30563.66|30563.66|0
1646652470000|2022-03-07 11:27:50|30572.28|30572.28|30572.28|30572.28|30572.28|30572.28|30572.28|30572.28|0
1646652500000|2022-03-07 11:28:20|30567.97|30567.97|30566.19|30566.19|30567.97|30567.97|30566.19|30566.19|0
1646652510000|2022-03-07 11:28:30|30574.8|30574.8|30572.28|30572.28|30576.58|30576.58|30572.28|30572.28|0
1646652520000|2022-03-07 11:28:40|30580.89|30580.89|30585.19|30585.19|30585.19|30585.19|30576.58|30576.58|0
1646652530000|2022-03-07 11:28:50|30580.89|30580.89|30580.89|30580.89|30580.89|30580.89|30580.89|30580.89|0
1646652540000|2022-03-07 11:29:00|30585.19|30585.19|30583.42|30583.42|30585.19|30585.19|30583.42|30583.42|0
1646652550000|2022-03-07 11:29:10|30579.11|30579.11|30579.11|30579.11|30579.11|30579.11|30579.11|30579.11|0
1646652560000|2022-03-07 11:29:20|30583.42|30583.42|30583.42|30583.42|30583.42|30583.42|30583.42|30583.42|0
1646652570000|2022-03-07 11:29:30|30579.11|30579.11|30579.11|30579.11|30579.11|30579.11|30579.11|30579.11|0
1646652580000|2022-03-07 11:29:40|30583.42|30583.42|30579.86|30579.86|30583.42|30583.42|30575.56|30575.56|0
1646652600000|2022-03-07 11:30:00|30584.17|30584.17|30587.72|30587.72|30587.72|30587.72|30584.17|30584.17|0
1646652610000|2022-03-07 11:30:10|30593.81|30593.81|30593.81|30593.81|30593.81|30593.81|30593.81|30593.81|0
1646652630000|2022-03-07 11:30:30|30598.11|30598.11|30598.11|30598.11|30598.11|30598.11|30598.11|30598.11|0
1646652640000|2022-03-07 11:30:40|30606.73|30606.73|30621.42|30621.42|30621.42|30621.42|30606.73|30606.73|0
1646652650000|2022-03-07 11:30:50|30634.34|30634.34|30643.98|30643.98|30645.76|30645.76|30634.34|30634.34|0
1646652660000|2022-03-07 11:31:00|30635.37|30635.37|30635.37|30635.37|30635.37|30635.37|30635.37|30635.37|0
1646652670000|2022-03-07 11:31:10|30633.59|30633.59|30633.59|30633.59|30633.59|30633.59|30633.59|30633.59|0
1646652680000|2022-03-07 11:31:20|30642.2|30642.2|30642.2|30642.2|30642.2|30642.2|30642.2|30642.2|0
1646652690000|2022-03-07 11:31:30|30650.82|30650.82|30650.82|30650.82|30650.82|30650.82|30650.82|30650.82|0
1646652700000|2022-03-07 11:31:40|30655.12|30655.12|30646.51|30646.51|30655.12|30655.12|30646.51|30646.51|0
1646652720000|2022-03-07 11:32:00|30648.29|30648.29|30648.29|30648.29|30648.29|30648.29|30648.29|30648.29|0
1646652730000|2022-03-07 11:32:10|30643.98|30643.98|30624.98|30624.98|30643.98|30643.98|30624.98|30624.98|0
1646652740000|2022-03-07 11:32:20|30623.2|30623.2|30618.89|30618.89|30623.2|30623.2|30618.89|30618.89|0
1646652750000|2022-03-07 11:32:30|30627.51|30627.51|30635.37|30635.37|30635.37|30635.37|30627.51|30627.51|0
1646652760000|2022-03-07 11:32:40|30658.68|30658.68|30658.68|30658.68|30658.68|30658.68|30658.68|30658.68|0
1646652770000|2022-03-07 11:32:50|30660.45|30660.45|30660.45|30660.45|30660.45|30660.45|30660.45|30660.45|0
1646652780000|2022-03-07 11:33:00|30669.07|30669.07|30669.07|30669.07|30669.07|30669.07|30669.07|30669.07|0
1646652810000|2022-03-07 11:33:30|30673.37|30673.37|30673.37|30673.37|30673.37|30673.37|30673.37|30673.37|0
1646652820000|2022-03-07 11:33:40|30669.07|30669.07|30669.07|30669.07|30669.07|30669.07|30669.07|30669.07|0
1646652830000|2022-03-07 11:33:50|30667.29|30667.29|30667.29|30667.29|30667.29|30667.29|30667.29|30667.29|0
1646652840000|2022-03-07 11:34:00|30662.98|30662.98|30662.98|30662.98|30662.98|30662.98|30662.98|30662.98|0
1646652850000|2022-03-07 11:34:10|30667.29|30667.29|30667.29|30667.29|30671.6|30671.6|30667.29|30667.29|0
1646652860000|2022-03-07 11:34:20|30674.4|30674.4|30674.4|30674.4|30674.4|30674.4|30674.4|30674.4|0
1646652870000|2022-03-07 11:34:30|30670.85|30670.85|30630.31|30630.31|30670.85|30670.85|30630.31|30630.31|0
1646652880000|2022-03-07 11:34:40|30626|30626|30613.84|30613.84|30630.31|30630.31|30613.84|30613.84|0
1646652890000|2022-03-07 11:34:50|30618.14|30618.14|30618.14|30618.14|30618.14|30618.14|30618.14|30618.14|0
1646652910000|2022-03-07 11:35:10|30622.45|30622.45|30618.89|30618.89|30622.45|30622.45|30618.89|30618.89|0
1646652920000|2022-03-07 11:35:20|30605.97|30605.97|30605.97|30605.97|30605.97|30605.97|30605.97|30605.97|0
1646652930000|2022-03-07 11:35:30|30610.28|30610.28|30605.97|30605.97|30610.28|30610.28|30601.67|30601.67|0
1646652940000|2022-03-07 11:35:40|30610.28|30610.28|30605.97|30605.97|30614.59|30614.59|30605.97|30605.97|0
1646652960000|2022-03-07 11:36:00|30614.59|30614.59|30618.89|30618.89|30618.89|30618.89|30614.59|30614.59|0
1646652970000|2022-03-07 11:36:10|30605.97|30605.97|30604.2|30604.2|30608.5|30608.5|30604.2|30604.2|0
1646652980000|2022-03-07 11:36:20|30599.89|30599.89|30599.89|30599.89|30599.89|30599.89|30599.89|30599.89|0
1646652990000|2022-03-07 11:36:30|30595.58|30595.58|30599.89|30599.89|30599.89|30599.89|30595.58|30595.58|0
1646653000000|2022-03-07 11:36:40|30604.2|30604.2|30602.42|30602.42|30604.2|30604.2|30602.42|30602.42|0
1646653020000|2022-03-07 11:37:00|30598.11|30598.11|30598.11|30598.11|30598.11|30598.11|30598.11|30598.11|0
1646653030000|2022-03-07 11:37:10|30602.42|30602.42|30596.34|30596.34|30602.42|30602.42|30596.34|30596.34|0
1646653040000|2022-03-07 11:37:20|30592.03|30592.03|30590.25|30590.25|30592.03|30592.03|30590.25|30590.25|0
1646653050000|2022-03-07 11:37:30|30598.87|30598.87|30598.87|30598.87|30598.87|30598.87|30598.87|30598.87|0
1646653060000|2022-03-07 11:37:40|30590.25|30590.25|30590.25|30590.25|30590.25|30590.25|30590.25|30590.25|0
1646653070000|2022-03-07 11:37:50|30585.95|30585.95|30577.33|30577.33|30585.95|30585.95|30577.33|30577.33|0
1646653080000|2022-03-07 11:38:00|30575.56|30575.56|30566.94|30566.94|30575.56|30575.56|30566.94|30566.94|0
1646653090000|2022-03-07 11:38:10|30562.64|30562.64|30569.47|30569.47|30569.47|30569.47|30562.64|30562.64|0
1646653100000|2022-03-07 11:38:20|30565.17|30565.17|30573.78|30573.78|30573.78|30573.78|30560.86|30560.86|0
1646653110000|2022-03-07 11:38:30|30578.09|30578.09|30578.09|30578.09|30578.09|30578.09|30578.09|30578.09|0
1646653130000|2022-03-07 11:38:50|30579.86|30579.86|30575.56|30575.56|30579.86|30579.86|30575.56|30575.56|0
1646653140000|2022-03-07 11:39:00|30571.25|30571.25|30566.94|30566.94|30571.25|30571.25|30566.94|30566.94|0
1646653150000|2022-03-07 11:39:10|30575.56|30575.56|30575.56|30575.56|30575.56|30575.56|30575.56|30575.56|0
1646653160000|2022-03-07 11:39:20|30571.25|30571.25|30566.94|30566.94|30571.25|30571.25|30566.94|30566.94|0
1646653170000|2022-03-07 11:39:30|30571.25|30571.25|30571.25|30571.25|30571.25|30571.25|30571.25|30571.25|0
1646653180000|2022-03-07 11:39:40|30566.94|30566.94|30566.94|30566.94|30566.94|30566.94|30566.94|30566.94|0
1646653190000|2022-03-07 11:39:50|30562.64|30562.64|30562.64|30562.64|30562.64|30562.64|30562.64|30562.64|0
1646653200000|2022-03-07 11:40:00|30566.94|30566.94|30566.94|30566.94|30566.94|30566.94|30566.94|30566.94|0
1646653210000|2022-03-07 11:40:10|30584.17|30584.17|30584.17|30584.17|30584.17|30584.17|30584.17|30584.17|0
1646653220000|2022-03-07 11:40:20|30592.78|30592.78|30596.34|30596.34|30596.34|30596.34|30592.78|30592.78|0
1646653230000|2022-03-07 11:40:30|30598.11|30598.11|30593.81|30593.81|30598.11|30598.11|30589.5|30589.5|0
1646653240000|2022-03-07 11:40:40|30598.11|30598.11|30577.33|30577.33|30598.11|30598.11|30577.33|30577.33|0
1646653270000|2022-03-07 11:41:10|30585.95|30585.95|30571.25|30571.25|30585.95|30585.95|30571.25|30571.25|0
1646653280000|2022-03-07 11:41:20|30566.94|30566.94|30577.33|30577.33|30581.64|30581.64|30560.86|30560.86|0
1646653290000|2022-03-07 11:41:30|30590.25|30590.25|30587.72|30587.72|30592.03|30592.03|30587.72|30587.72|0
1646653300000|2022-03-07 11:41:40|30584.17|30584.17|30584.17|30584.17|30584.17|30584.17|30584.17|30584.17|0
1646653310000|2022-03-07 11:41:50|30601.4|30601.4|30610.01|30610.01|30610.01|30610.01|30601.4|30601.4|0
1646653320000|2022-03-07 11:42:00|30614.31|30614.31|30605.7|30605.7|30614.31|30614.31|30605.7|30605.7|0
1646653330000|2022-03-07 11:42:10|30614.31|30614.31|30614.31|30614.31|30618.62|30618.62|30614.31|30614.31|0
1646653360000|2022-03-07 11:42:40|30617.87|30617.87|30617.87|30617.87|30617.87|30617.87|30617.87|30617.87|0
1646653370000|2022-03-07 11:42:50|30613.56|30613.56|30617.87|30617.87|30622.18|30622.18|30613.56|30613.56|0
1646653380000|2022-03-07 11:43:00|30622.18|30622.18|30613.56|30613.56|30622.18|30622.18|30613.56|30613.56|0
1646653390000|2022-03-07 11:43:10|30611.79|30611.79|30616.09|30616.09|30616.09|30616.09|30611.79|30611.79|0
1646653400000|2022-03-07 11:43:20|30619.65|30619.65|30632.57|30632.57|30641.18|30641.18|30619.65|30619.65|0
1646653420000|2022-03-07 11:43:40|30637.9|30637.9|30646.51|30646.51|30646.51|30646.51|30637.9|30637.9|0
1646653430000|2022-03-07 11:43:50|30648.29|30648.29|30660.45|30660.45|30660.45|30660.45|30648.29|30648.29|0
1646653440000|2022-03-07 11:44:00|30664.76|30664.76|30664.76|30664.76|30664.76|30664.76|30664.76|30664.76|0
1646653450000|2022-03-07 11:44:10|30673.37|30673.37|30669.07|30669.07|30673.37|30673.37|30669.07|30669.07|0
1646653460000|2022-03-07 11:44:20|30665.51|30665.51|30671.6|30671.6|30671.6|30671.6|30665.51|30665.51|0
1646653470000|2022-03-07 11:44:30|30669.82|30669.82|30674.13|30674.13|30674.13|30674.13|30669.82|30669.82|0
1646653490000|2022-03-07 11:44:50|30665.51|30665.51|30665.51|30665.51|30665.51|30665.51|30665.51|30665.51|0
1646653500000|2022-03-07 11:45:00|30669.82|30669.82|30669.82|30669.82|30669.82|30669.82|30669.82|30669.82|0
1646653510000|2022-03-07 11:45:10|30661.21|30661.21|30668.04|30668.04|30668.04|30668.04|30659.43|30659.43|0
1646653520000|2022-03-07 11:45:20|30659.43|30659.43|30655.12|30655.12|30659.43|30659.43|30650.82|30650.82|0
1646653530000|2022-03-07 11:45:30|30656.9|30656.9|30637.15|30637.15|30662.23|30662.23|30637.15|30637.15|0
1646653540000|2022-03-07 11:45:40|30633.59|30633.59|30633.59|30633.59|30633.59|30633.59|30633.59|30633.59|0
1646653550000|2022-03-07 11:45:50|30637.9|30637.9|30651.84|30651.84|30651.84|30651.84|30637.9|30637.9|0
1646653580000|2022-03-07 11:46:20|30656.15|30656.15|30656.15|30656.15|30656.15|30656.15|30656.15|30656.15|0
1646653610000|2022-03-07 11:46:50|30664.76|30664.76|30666.54|30666.54|30666.54|30666.54|30664.76|30664.76|0
1646653620000|2022-03-07 11:47:00|30670.85|30670.85|30666.54|30666.54|30670.85|30670.85|30666.54|30666.54|0
1646653640000|2022-03-07 11:47:20|30670.85|30670.85|30670.85|30670.85|30670.85|30670.85|30670.85|30670.85|0
1646653650000|2022-03-07 11:47:30|30676.93|30676.93|30674.4|30674.4|30676.93|30676.93|30670.09|30670.09|0
1646653660000|2022-03-07 11:47:40|30665.79|30665.79|30657.17|30657.17|30665.79|30665.79|30657.17|30657.17|0
1646653670000|2022-03-07 11:47:50|30665.79|30665.79|30678.71|30678.71|30678.71|30678.71|30661.48|30661.48|0
1646653680000|2022-03-07 11:48:00|30682.26|30682.26|30682.26|30682.26|30682.26|30682.26|30682.26|30682.26|0
1646653690000|2022-03-07 11:48:10|30699.49|30699.49|30699.49|30699.49|30699.49|30699.49|30699.49|30699.49|0
1646653720000|2022-03-07 11:48:40|30708.1|30708.1|30699.49|30699.49|30708.1|30708.1|30699.49|30699.49|0
1646653740000|2022-03-07 11:49:00|30686.57|30686.57|30684.79|30684.79|30686.57|30686.57|30684.79|30684.79|0
1646653760000|2022-03-07 11:49:20|30680.48|30680.48|30665.79|30665.79|30680.48|30680.48|30665.79|30665.79|0
1646653770000|2022-03-07 11:49:30|30661.48|30661.48|30657.17|30657.17|30661.48|30661.48|30657.17|30657.17|0
1646653780000|2022-03-07 11:49:40|30655.4|30655.4|30655.4|30655.4|30655.4|30655.4|30655.4|30655.4|0
1646653790000|2022-03-07 11:49:50|30651.09|30651.09|30651.09|30651.09|30651.09|30651.09|30651.09|30651.09|0
1646653800000|2022-03-07 11:50:00|30655.4|30655.4|30632.84|30632.84|30655.4|30655.4|30632.84|30632.84|0
1646653810000|2022-03-07 11:50:10|30626.76|30626.76|30626.76|30626.76|30626.76|30626.76|30626.76|30626.76|0
1646653820000|2022-03-07 11:50:20|30622.45|30622.45|30634.62|30634.62|30634.62|30634.62|30622.45|30622.45|0
1646653830000|2022-03-07 11:50:30|30628.53|30628.53|30626.76|30626.76|30628.53|30628.53|30622.45|30622.45|0
1646653850000|2022-03-07 11:50:50|30613.84|30613.84|30622.45|30622.45|30622.45|30622.45|30613.84|30613.84|0
1646653860000|2022-03-07 11:51:00|30624.23|30624.23|30624.23|30624.23|30624.23|30624.23|30624.23|30624.23|0
1646653870000|2022-03-07 11:51:10|30628.53|30628.53|30624.23|30624.23|30628.53|30628.53|30624.23|30624.23|0
1646653880000|2022-03-07 11:51:20|30628.53|30628.53|30628.53|30628.53|30628.53|30628.53|30628.53|30628.53|0
1646653890000|2022-03-07 11:51:30|30624.23|30624.23|30619.92|30619.92|30624.23|30624.23|30619.92|30619.92|0
1646653900000|2022-03-07 11:51:40|30618.14|30618.14|30622.45|30622.45|30622.45|30622.45|30618.14|30618.14|0
1646653930000|2022-03-07 11:52:10|30626.76|30626.76|30632.09|30632.09|30632.09|30632.09|30617.39|30617.39|0
1646653940000|2022-03-07 11:52:20|30627.78|30627.78|30632.09|30632.09|30632.09|30632.09|30627.78|30627.78|0
1646653950000|2022-03-07 11:52:30|30636.39|30636.39|30654.64|30654.64|30654.64|30654.64|30636.39|30636.39|0
1646653960000|2022-03-07 11:52:40|30663.26|30663.26|30648.56|30648.56|30666.81|30666.81|30648.56|30648.56|0
1646653970000|2022-03-07 11:52:50|30644.25|30644.25|30635.64|30635.64|30644.25|30644.25|30635.64|30635.64|0
1646653980000|2022-03-07 11:53:00|30633.86|30633.86|30638.17|30638.17|30638.17|30638.17|30629.56|30629.56|0
1646653990000|2022-03-07 11:53:10|30636.39|30636.39|30617.39|30617.39|30636.39|30636.39|30617.39|30617.39|0
1646654000000|2022-03-07 11:53:20|30619.17|30619.17|30627.78|30627.78|30627.78|30627.78|30619.17|30619.17|0
1646654030000|2022-03-07 11:53:50|30632.09|30632.09|30642.48|30642.48|30642.48|30642.48|30632.09|30632.09|0
1646654050000|2022-03-07 11:54:10|30646.78|30646.78|30646.78|30646.78|30646.78|30646.78|30646.78|30646.78|0
1646654060000|2022-03-07 11:54:20|30648.56|30648.56|30648.56|30648.56|30648.56|30648.56|30648.56|30648.56|0
1646654070000|2022-03-07 11:54:30|30661.48|30661.48|30661.48|30661.48|30661.48|30661.48|30661.48|30661.48|0
1646654090000|2022-03-07 11:54:50|30665.79|30665.79|30665.79|30665.79|30665.79|30665.79|30665.79|30665.79|0
1646654110000|2022-03-07 11:55:10|30670.09|30670.09|30674.4|30674.4|30674.4|30674.4|30670.09|30670.09|0
1646654120000|2022-03-07 11:55:20|30670.09|30670.09|30670.09|30670.09|30670.09|30670.09|30670.09|30670.09|0
1646654130000|2022-03-07 11:55:30|30673.65|30673.65|30673.65|30673.65|30673.65|30673.65|30673.65|30673.65|0
1646654150000|2022-03-07 11:55:50|30682.26|30682.26|30682.26|30682.26|30682.26|30682.26|30682.26|30682.26|0
1646654160000|2022-03-07 11:56:00|30684.04|30684.04|30688.34|30688.34|30688.34|30688.34|30684.04|30684.04|0
1646654170000|2022-03-07 11:56:10|30691.9|30691.9|30696.2|30696.2|30700.51|30700.51|30691.9|30691.9|0
1646654180000|2022-03-07 11:56:20|30700.51|30700.51|30700.51|30700.51|30700.51|30700.51|30700.51|30700.51|0
1646654190000|2022-03-07 11:56:30|30696.2|30696.2|30696.2|30696.2|30696.2|30696.2|30696.2|30696.2|0
1646654210000|2022-03-07 11:56:50|30700.51|30700.51|30700.51|30700.51|30700.51|30700.51|30700.51|30700.51|0
1646654240000|2022-03-07 11:57:20|30696.2|30696.2|30700.51|30700.51|30700.51|30700.51|30691.9|30691.9|0
1646654250000|2022-03-07 11:57:30|30687.59|30687.59|30691.9|30691.9|30696.2|30696.2|30687.59|30687.59|0
1646654270000|2022-03-07 11:57:50|30700.51|30700.51|30704.07|30704.07|30704.07|30704.07|30700.51|30700.51|0
1646654290000|2022-03-07 11:58:10|30708.37|30708.37|30712.68|30712.68|30712.68|30712.68|30704.07|30704.07|0
1646654300000|2022-03-07 11:58:20|30716.99|30716.99|30721.29|30721.29|30721.29|30721.29|30716.99|30716.99|0
1646654310000|2022-03-07 11:58:30|30716.99|30716.99|30708.37|30708.37|30716.99|30716.99|30708.37|30708.37|0
1646654320000|2022-03-07 11:58:40|30706.59|30706.59|30710.9|30710.9|30710.9|30710.9|30706.59|30706.59|0
1646654330000|2022-03-07 11:58:50|30715.21|30715.21|30710.9|30710.9|30715.21|30715.21|30710.9|30710.9|0
1646654340000|2022-03-07 11:59:00|30719.51|30719.51|30715.21|30715.21|30719.51|30719.51|30715.21|30715.21|0
1646654350000|2022-03-07 11:59:10|30732.43|30732.43|30732.43|30732.43|30732.43|30732.43|30732.43|30732.43|0
1646654360000|2022-03-07 11:59:20|30723.82|30723.82|30719.51|30719.51|30723.82|30723.82|30715.21|30715.21|0
1646654370000|2022-03-07 11:59:30|30710.9|30710.9|30706.59|30706.59|30710.9|30710.9|30706.59|30706.59|0
1646654380000|2022-03-07 11:59:40|30703.04|30703.04|30698.73|30698.73|30703.04|30703.04|30694.43|30694.43|0
1646654390000|2022-03-07 11:59:50|30694.43|30694.43|30672.9|30672.9|30694.43|30694.43|30672.9|30672.9|0
1646654400000|2022-03-07 12:00:00|30681.51|30681.51|30720.27|30720.27|30720.27|30720.27|30681.51|30681.51|0
1646654410000|2022-03-07 12:00:10|30724.57|30724.57|30724.57|30724.57|30728.88|30728.88|30724.57|30724.57|0
1646654420000|2022-03-07 12:00:20|30733.19|30733.19|30728.88|30728.88|30733.19|30733.19|30720.27|30720.27|0
1646654430000|2022-03-07 12:00:30|30733.19|30733.19|30750.41|30750.41|30750.41|30750.41|30733.19|30733.19|0
1646654440000|2022-03-07 12:00:40|30741.8|30741.8|30754.72|30754.72|30754.72|30754.72|30741.8|30741.8|0
1646654450000|2022-03-07 12:00:50|30767.64|30767.64|30767.64|30767.64|30767.64|30767.64|30767.64|30767.64|0
1646654460000|2022-03-07 12:01:00|30763.33|30763.33|30769.41|30769.41|30769.41|30769.41|30760.8|30760.8|0
1646654480000|2022-03-07 12:01:20|30771.19|30771.19|30771.19|30771.19|30771.19|30771.19|30771.19|30771.19|0
1646654490000|2022-03-07 12:01:30|30775.5|30775.5|30775.5|30775.5|30775.5|30775.5|30775.5|30775.5|0
1646654510000|2022-03-07 12:01:50|30797.03|30797.03|30797.03|30797.03|30797.03|30797.03|30792.72|30792.72|0
1646654520000|2022-03-07 12:02:00|30803.11|30803.11|30794.5|30794.5|30803.11|30803.11|30794.5|30794.5|0
1646654530000|2022-03-07 12:02:10|30798.81|30798.81|30807.69|30807.69|30807.69|30807.69|30798.81|30798.81|0
1646654560000|2022-03-07 12:02:40|30812|30812|30810.22|30810.22|30812|30812|30810.22|30810.22|0
1646654570000|2022-03-07 12:02:50|30805.92|30805.92|30795.53|30795.53|30805.92|30805.92|30795.53|30795.53|0
1646654580000|2022-03-07 12:03:00|30799.83|30799.83|30795.53|30795.53|30799.83|30799.83|30795.53|30795.53|0
1646654590000|2022-03-07 12:03:10|30797.3|30797.3|30797.3|30797.3|30797.3|30797.3|30797.3|30797.3|0
1646654630000|2022-03-07 12:03:50|30805.92|30805.92|30820.61|30820.61|30820.61|30820.61|30805.92|30805.92|0
1646654640000|2022-03-07 12:04:00|30824.92|30824.92|30824.92|30824.92|30824.92|30824.92|30824.92|30824.92|0
1646654660000|2022-03-07 12:04:20|30828.47|30828.47|30828.47|30828.47|30828.47|30828.47|30828.47|30828.47|0
1646654670000|2022-03-07 12:04:30|30841.39|30841.39|30850.01|30850.01|30854.31|30854.31|30841.39|30841.39|0
1646654690000|2022-03-07 12:04:50|30845.7|30845.7|30841.39|30841.39|30845.7|30845.7|30841.39|30841.39|0
1646654700000|2022-03-07 12:05:00|30854.31|30854.31|30845.7|30845.7|30854.31|30854.31|30845.7|30845.7|0
1646654710000|2022-03-07 12:05:10|30837.09|30837.09|30835.31|30835.31|30837.09|30837.09|30831.76|30831.76|0
1646654720000|2022-03-07 12:05:20|30837.84|30837.84|30837.84|30837.84|30837.84|30837.84|30837.84|30837.84|0
1646654730000|2022-03-07 12:05:30|30829.23|30829.23|30833.53|30833.53|30837.84|30837.84|30829.23|30829.23|0
1646654740000|2022-03-07 12:05:40|30837.84|30837.84|30837.84|30837.84|30837.84|30837.84|30837.84|30837.84|0
1646654750000|2022-03-07 12:05:50|30842.15|30842.15|30837.84|30837.84|30842.15|30842.15|30837.84|30837.84|0
1646654760000|2022-03-07 12:06:00|30842.15|30842.15|30842.15|30842.15|30842.15|30842.15|30842.15|30842.15|0
1646654770000|2022-03-07 12:06:10|30850.76|30850.76|30860.4|30860.4|30860.4|30860.4|30850.76|30850.76|0
1646654780000|2022-03-07 12:06:20|30869.01|30869.01|30869.01|30869.01|30869.01|30869.01|30869.01|30869.01|0
1646654800000|2022-03-07 12:06:40|30877.62|30877.62|30875.09|30875.09|30877.62|30877.62|30866.48|30866.48|0
1646654810000|2022-03-07 12:06:50|30866.48|30866.48|30866.48|30866.48|30866.48|30866.48|30866.48|30866.48|0
1646654820000|2022-03-07 12:07:00|30862.17|30862.17|30872.56|30872.56|30872.56|30872.56|30862.17|30862.17|0
1646654830000|2022-03-07 12:07:10|30876.87|30876.87|30876.87|30876.87|30876.87|30876.87|30876.87|30876.87|0
1646654840000|2022-03-07 12:07:20|30878.65|30878.65|30878.65|30878.65|30878.65|30878.65|30878.65|30878.65|0
1646654860000|2022-03-07 12:07:40|30874.34|30874.34|30870.04|30870.04|30874.34|30874.34|30870.04|30870.04|0
1646654880000|2022-03-07 12:08:00|30865.73|30865.73|30856.09|30856.09|30870.04|30870.04|30856.09|30856.09|0
1646654910000|2022-03-07 12:08:30|30864.7|30864.7|30864.7|30864.7|30864.7|30864.7|30864.7|30864.7|0
1646654940000|2022-03-07 12:09:00|30868.26|30868.26|30860.4|30860.4|30868.26|30868.26|30860.4|30860.4|0
1646654950000|2022-03-07 12:09:10|30856.09|30856.09|30831|30831|30856.09|30856.09|30831|30831|0
1646654960000|2022-03-07 12:09:20|30818.08|30818.08|30818.08|30818.08|30818.08|30818.08|30818.08|30818.08|0
1646654970000|2022-03-07 12:09:30|30822.39|30822.39|30811.25|30811.25|30822.39|30822.39|30811.25|30811.25|0
1646654980000|2022-03-07 12:09:40|30809.47|30809.47|30790.47|30790.47|30809.47|30809.47|30790.47|30790.47|0
1646654990000|2022-03-07 12:09:50|30788.69|30788.69|30788.69|30788.69|30788.69|30788.69|30788.69|30788.69|0
1646655000000|2022-03-07 12:10:00|30792.25|30792.25|30792.25|30792.25|30792.25|30792.25|30779.33|30779.33|0
1646655010000|2022-03-07 12:10:10|30796.55|30796.55|30792.25|30792.25|30796.55|30796.55|30783.63|30783.63|0
1646655020000|2022-03-07 12:10:20|30800.86|30800.86|30800.86|30800.86|30800.86|30800.86|30800.86|30800.86|0
1646655030000|2022-03-07 12:10:30|30802.64|30802.64|30813.03|30813.03|30813.03|30813.03|30802.64|30802.64|0
1646655050000|2022-03-07 12:10:50|30821.64|30821.64|30851.78|30851.78|30851.78|30851.78|30821.64|30821.64|0
1646655070000|2022-03-07 12:11:10|30847.48|30847.48|30851.78|30851.78|30851.78|30851.78|30847.48|30847.48|0
1646655080000|2022-03-07 12:11:20|30853.56|30853.56|30853.56|30853.56|30853.56|30853.56|30853.56|30853.56|0
1646655090000|2022-03-07 12:11:30|30857.12|30857.12|30847.48|30847.48|30857.12|30857.12|30847.48|30847.48|0
1646655100000|2022-03-07 12:11:40|30864.7|30864.7|30905.24|30905.24|30922.46|30922.46|30864.7|30864.7|0
1646655110000|2022-03-07 12:11:50|30909.55|30909.55|30918.16|30918.16|30918.16|30918.16|30900.93|30900.93|0
1646655120000|2022-03-07 12:12:00|30913.85|30913.85|30888.01|30888.01|30913.85|30913.85|30888.01|30888.01|0
1646655130000|2022-03-07 12:12:10|30892.32|30892.32|30875.09|30875.09|30892.32|30892.32|30875.09|30875.09|0
1646655140000|2022-03-07 12:12:20|30870.79|30870.79|30870.79|30870.79|30870.79|30870.79|30870.79|30870.79|0
1646655150000|2022-03-07 12:12:30|30866.48|30866.48|30862.17|30862.17|30866.48|30866.48|30862.17|30862.17|0
1646655160000|2022-03-07 12:12:40|30857.87|30857.87|30862.17|30862.17|30862.17|30862.17|30857.87|30857.87|0
1646655170000|2022-03-07 12:12:50|30863.95|30863.95|30876.87|30876.87|30876.87|30876.87|30863.95|30863.95|0
1646655190000|2022-03-07 12:13:10|30885.48|30885.48|30885.48|30885.48|30885.48|30885.48|30885.48|30885.48|0
1646655200000|2022-03-07 12:13:20|30876.87|30876.87|30866.48|30866.48|30876.87|30876.87|30857.87|30857.87|0
1646655210000|2022-03-07 12:13:30|30864.7|30864.7|30862.93|30862.93|30864.7|30864.7|30862.93|30862.93|0
1646655220000|2022-03-07 12:13:40|30858.62|30858.62|30862.93|30862.93|30862.93|30862.93|30858.62|30858.62|0
1646655250000|2022-03-07 12:14:10|30854.31|30854.31|30854.31|30854.31|30854.31|30854.31|30854.31|30854.31|0
1646655260000|2022-03-07 12:14:20|30857.87|30857.87|30857.87|30857.87|30857.87|30857.87|30857.87|30857.87|0
1646655270000|2022-03-07 12:14:30|30875.09|30875.09|30866.48|30866.48|30875.09|30875.09|30866.48|30866.48|0
1646655280000|2022-03-07 12:14:40|30864.7|30864.7|30873.32|30873.32|30873.32|30873.32|30864.7|30864.7|0
1646655290000|2022-03-07 12:14:50|30869.01|30869.01|30876.87|30876.87|30876.87|30876.87|30869.01|30869.01|0
1646655310000|2022-03-07 12:15:10|30883.98|30883.98|30907.29|30907.29|30915.9|30915.9|30883.98|30883.98|0
1646655320000|2022-03-07 12:15:20|30905.51|30905.51|30905.51|30905.51|30909.82|30909.82|30905.51|30905.51|0
1646655330000|2022-03-07 12:15:30|30909.82|30909.82|30905.51|30905.51|30914.13|30914.13|30905.51|30905.51|0
1646655350000|2022-03-07 12:15:50|30896.9|30896.9|30896.9|30896.9|30896.9|30896.9|30896.9|30896.9|0
1646655360000|2022-03-07 12:16:00|30894.37|30894.37|30873.59|30873.59|30894.37|30894.37|30873.59|30873.59|0
1646655370000|2022-03-07 12:16:10|30864.98|30864.98|30873.59|30873.59|30873.59|30873.59|30864.98|30864.98|0
1646655380000|2022-03-07 12:16:20|30866.48|30866.48|30855.34|30855.34|30866.48|30866.48|30849.25|30849.25|0
1646655390000|2022-03-07 12:16:30|30853.56|30853.56|30853.56|30853.56|30857.87|30857.87|30853.56|30853.56|0
1646655410000|2022-03-07 12:16:50|30870.79|30870.79|30870.79|30870.79|30870.79|30870.79|30866.48|30866.48|0
1646655420000|2022-03-07 12:17:00|30862.17|30862.17|30866.48|30866.48|30870.79|30870.79|30862.17|30862.17|0
1646655430000|2022-03-07 12:17:10|30879.4|30879.4|30875.09|30875.09|30879.4|30879.4|30866.48|30866.48|0
1646655440000|2022-03-07 12:17:20|30866.48|30866.48|30862.17|30862.17|30870.79|30870.79|30862.17|30862.17|0
1646655450000|2022-03-07 12:17:30|30870.79|30870.79|30870.79|30870.79|30870.79|30870.79|30862.17|30862.17|0
1646655460000|2022-03-07 12:17:40|30874.34|30874.34|30874.34|30874.34|30874.34|30874.34|30874.34|30874.34|0
1646655470000|2022-03-07 12:17:50|30878.65|30878.65|30884.73|30884.73|30897.65|30897.65|30878.65|30878.65|0
1646655480000|2022-03-07 12:18:00|30893.34|30893.34|30897.65|30897.65|30897.65|30897.65|30893.34|30893.34|0
1646655490000|2022-03-07 12:18:10|30889.04|30889.04|30870.04|30870.04|30889.04|30889.04|30865.73|30865.73|0
1646655500000|2022-03-07 12:18:20|30861.42|30861.42|30861.42|30861.42|30865.73|30865.73|30861.42|30861.42|0
1646655510000|2022-03-07 12:18:30|30857.12|30857.12|30861.42|30861.42|30861.42|30861.42|30857.12|30857.12|0
1646655520000|2022-03-07 12:18:40|30848.5|30848.5|30843.44|30843.44|30852.81|30852.81|30839.14|30839.14|0
1646655530000|2022-03-07 12:18:50|30864.98|30864.98|30864.98|30864.98|30864.98|30864.98|30864.98|30864.98|0
1646655540000|2022-03-07 12:19:00|30863.2|30863.2|30870.04|30870.04|30870.04|30870.04|30861.42|30861.42|0
1646655550000|2022-03-07 12:19:10|30861.42|30861.42|30870.04|30870.04|30870.04|30870.04|30857.12|30857.12|0
1646655560000|2022-03-07 12:19:20|30865.73|30865.73|30865.73|30865.73|30870.04|30870.04|30865.73|30865.73|0
1646655570000|2022-03-07 12:19:30|30861.42|30861.42|30864.98|30864.98|30869.28|30869.28|30861.42|30861.42|0
1646655580000|2022-03-07 12:19:40|30863.2|30863.2|30867.51|30867.51|30871.81|30871.81|30863.2|30863.2|0
1646655590000|2022-03-07 12:19:50|30863.2|30863.2|30863.2|30863.2|30863.2|30863.2|30863.2|30863.2|0
1646655600000|2022-03-07 12:20:00|30867.51|30867.51|30867.51|30867.51|30867.51|30867.51|30867.51|30867.51|0
1646655610000|2022-03-07 12:20:10|30871.81|30871.81|30871.81|30871.81|30877.9|30877.9|30871.81|30871.81|0
1646655620000|2022-03-07 12:20:20|30863.2|30863.2|30867.51|30867.51|30867.51|30867.51|30854.59|30854.59|0
1646655640000|2022-03-07 12:20:40|30871.81|30871.81|30880.43|30880.43|30880.43|30880.43|30871.81|30871.81|0
1646655650000|2022-03-07 12:20:50|30884.73|30884.73|30880.43|30880.43|30884.73|30884.73|30880.43|30880.43|0
1646655660000|2022-03-07 12:21:00|30885.76|30885.76|30891.84|30891.84|30891.84|30891.84|30885.76|30885.76|0
1646655670000|2022-03-07 12:21:10|30887.53|30887.53|30883.23|30883.23|30891.84|30891.84|30883.23|30883.23|0
1646655680000|2022-03-07 12:21:20|30887.53|30887.53|30887.53|30887.53|30891.84|30891.84|30874.61|30874.61|0
1646655690000|2022-03-07 12:21:30|30878.92|30878.92|30896.15|30896.15|30896.15|30896.15|30878.92|30878.92|0
1646655700000|2022-03-07 12:21:40|30900.45|30900.45|30900.45|30900.45|30904.76|30904.76|30896.15|30896.15|0
1646655710000|2022-03-07 12:21:50|30896.15|30896.15|30877.9|30877.9|30896.15|30896.15|30877.9|30877.9|0
1646655720000|2022-03-07 12:22:00|30888.29|30888.29|30863.2|30863.2|30891.84|30891.84|30863.2|30863.2|0
1646655730000|2022-03-07 12:22:10|30854.59|30854.59|30854.59|30854.59|30867.51|30867.51|30854.59|30854.59|0
1646655740000|2022-03-07 12:22:20|30863.2|30863.2|30863.2|30863.2|30863.2|30863.2|30863.2|30863.2|0
1646655750000|2022-03-07 12:22:30|30871.81|30871.81|30863.2|30863.2|30871.81|30871.81|30863.2|30863.2|0
1646655760000|2022-03-07 12:22:40|30858.89|30858.89|30871.81|30871.81|30871.81|30871.81|30854.59|30854.59|0
1646655770000|2022-03-07 12:22:50|30880.43|30880.43|30880.43|30880.43|30880.43|30880.43|30880.43|30880.43|0
1646655780000|2022-03-07 12:23:00|30876.12|30876.12|30885.76|30885.76|30885.76|30885.76|30865.73|30865.73|0
1646655790000|2022-03-07 12:23:10|30894.37|30894.37|30894.37|30894.37|30894.37|30894.37|30894.37|30894.37|0
1646655800000|2022-03-07 12:23:20|30907.29|30907.29|30907.29|30907.29|30907.29|30907.29|30907.29|30907.29|0
1646655810000|2022-03-07 12:23:30|30911.6|30911.6|30908.31|30908.31|30915.9|30915.9|30904.76|30904.76|0
1646655820000|2022-03-07 12:23:40|30921.23|30921.23|30910.09|30910.09|30921.23|30921.23|30910.09|30910.09|0
1646655830000|2022-03-07 12:23:50|30905.79|30905.79|30904.01|30904.01|30914.4|30914.4|30899.7|30899.7|0
1646655840000|2022-03-07 12:24:00|30895.39|30895.39|30882.48|30882.48|30895.39|30895.39|30882.48|30882.48|0
1646655850000|2022-03-07 12:24:10|30891.09|30891.09|30879.67|30879.67|30891.09|30891.09|30879.67|30879.67|0
1646655860000|2022-03-07 12:24:20|30888.29|30888.29|30885.76|30885.76|30890.06|30890.06|30885.76|30885.76|0
1646655880000|2022-03-07 12:24:40|30881.45|30881.45|30877.14|30877.14|30894.37|30894.37|30877.14|30877.14|0
1646655890000|2022-03-07 12:24:50|30881.45|30881.45|30882.2|30882.2|30885.76|30885.76|30869.28|30869.28|0
1646655900000|2022-03-07 12:25:00|30889.31|30889.31|30893.62|30893.62|30893.62|30893.62|30889.31|30889.31|0
1646655920000|2022-03-07 12:25:20|30902.23|30902.23|30889.31|30889.31|30902.23|30902.23|30889.31|30889.31|0
1646655930000|2022-03-07 12:25:30|30892.87|30892.87|30892.87|30892.87|30892.87|30892.87|30892.87|30892.87|0
1646655940000|2022-03-07 12:25:40|30918.7|30918.7|30920.48|30920.48|30923.01|30923.01|30918.7|30918.7|0
1646655960000|2022-03-07 12:26:00|30922.26|30922.26|30926.57|30926.57|30926.57|30926.57|30922.26|30922.26|0
1646655980000|2022-03-07 12:26:20|30930.87|30930.87|30926.57|30926.57|30930.87|30930.87|30926.57|30926.57|0
1646655990000|2022-03-07 12:26:30|30920.48|30920.48|30910.09|30910.09|30920.48|30920.48|30910.09|30910.09|0
1646656000000|2022-03-07 12:26:40|30899.7|30899.7|30887.53|30887.53|30899.7|30899.7|30883.23|30883.23|0
1646656010000|2022-03-07 12:26:50|30885.76|30885.76|30881.45|30881.45|30885.76|30885.76|30877.14|30877.14|0
1646656020000|2022-03-07 12:27:00|30883.23|30883.23|30856.36|30856.36|30883.23|30883.23|30856.36|30856.36|0
1646656030000|2022-03-07 12:27:10|30860.67|30860.67|30873.59|30873.59|30873.59|30873.59|30852.06|30852.06|0
1646656040000|2022-03-07 12:27:20|30877.9|30877.9|30877.9|30877.9|30877.9|30877.9|30877.9|30877.9|0
1646656050000|2022-03-07 12:27:30|30869.28|30869.28|30877.9|30877.9|30877.9|30877.9|30869.28|30869.28|0
1646656060000|2022-03-07 12:27:40|30869.28|30869.28|30869.28|30869.28|30873.59|30873.59|30860.67|30860.67|0
1646656070000|2022-03-07 12:27:50|30873.59|30873.59|30873.59|30873.59|30873.59|30873.59|30860.67|30860.67|0
1646656080000|2022-03-07 12:28:00|30864.98|30864.98|30869.28|30869.28|30882.2|30882.2|30860.67|30860.67|0
1646656090000|2022-03-07 12:28:10|30873.59|30873.59|30882.2|30882.2|30882.2|30882.2|30873.59|30873.59|0
1646656100000|2022-03-07 12:28:20|30886.51|30886.51|30920.21|30920.21|30924.52|30924.52|30886.51|30886.51|0
1646656110000|2022-03-07 12:28:30|30924.52|30924.52|30914.13|30914.13|30924.52|30924.52|30909.82|30909.82|0
1646656120000|2022-03-07 12:28:40|30919.46|30919.46|30924.79|30924.79|30924.79|30924.79|30919.46|30919.46|0
1646656130000|2022-03-07 12:28:50|30942.01|30942.01|30935.93|30935.93|30942.01|30942.01|30931.62|30931.62|0
1646656140000|2022-03-07 12:29:00|30940.24|30940.24|30944.54|30944.54|30944.54|30944.54|30940.24|30940.24|0
1646656150000|2022-03-07 12:29:10|30946.32|30946.32|30946.32|30946.32|30946.32|30946.32|30946.32|30946.32|0
1646656170000|2022-03-07 12:29:30|30942.01|30942.01|30937.71|30937.71|30942.01|30942.01|30937.71|30937.71|0
1646656180000|2022-03-07 12:29:40|30946.32|30946.32|30946.32|30946.32|30946.32|30946.32|30946.32|30946.32|0
1646656200000|2022-03-07 12:30:00|30953.43|30953.43|30962.04|30962.04|30970.66|30970.66|30953.43|30953.43|0
1646656210000|2022-03-07 12:30:10|30957.74|30957.74|30962.04|30962.04|30966.35|30966.35|30953.43|30953.43|0
1646656220000|2022-03-07 12:30:20|30970.66|30970.66|30970.66|30970.66|30970.66|30970.66|30970.66|30970.66|0
1646656230000|2022-03-07 12:30:30|30957.74|30957.74|30957.74|30957.74|30957.74|30957.74|30957.74|30957.74|0
1646656240000|2022-03-07 12:30:40|30948.85|30948.85|30948.85|30948.85|30948.85|30948.85|30948.85|30948.85|0
1646656250000|2022-03-07 12:30:50|30970.38|30970.38|30972.16|30972.16|30972.16|30972.16|30970.38|30970.38|0
1646656260000|2022-03-07 12:31:00|30977.49|30977.49|30977.49|30977.49|30977.49|30977.49|30977.49|30977.49|0
1646656280000|2022-03-07 12:31:20|30990.41|30990.41|30994.72|30994.72|31003.33|31003.33|30990.41|30990.41|0
1646656300000|2022-03-07 12:31:40|30999.02|30999.02|30999.02|30999.02|31007.64|31007.64|30999.02|30999.02|0
1646656310000|2022-03-07 12:31:50|31011.94|31011.94|31020.56|31020.56|31020.56|31020.56|31011.94|31011.94|0
1646656320000|2022-03-07 12:32:00|31016.25|31016.25|31024.86|31024.86|31024.86|31024.86|31016.25|31016.25|0
1646656350000|2022-03-07 12:32:30|31029.17|31029.17|31011.94|31011.94|31029.17|31029.17|31011.94|31011.94|0
1646656380000|2022-03-07 12:33:00|31007.64|31007.64|31007.64|31007.64|31007.64|31007.64|31007.64|31007.64|0
1646656390000|2022-03-07 12:33:10|30999.02|30999.02|30999.02|30999.02|30999.02|30999.02|30999.02|30999.02|0
1646656400000|2022-03-07 12:33:20|30997.25|30997.25|30980.77|30980.77|30997.25|30997.25|30980.77|30980.77|0
1646656410000|2022-03-07 12:33:30|30979|30979|30974.69|30974.69|30979|30979|30966.08|30966.08|0
1646656420000|2022-03-07 12:33:40|30972.91|30972.91|30959.99|30959.99|30972.91|30972.91|30959.99|30959.99|0
1646656440000|2022-03-07 12:34:00|30968.61|30968.61|30968.61|30968.61|30968.61|30968.61|30968.61|30968.61|0
1646656450000|2022-03-07 12:34:10|30975.71|30975.71|30985.35|30985.35|30985.35|30985.35|30975.71|30975.71|0
1646656460000|2022-03-07 12:34:20|30989.66|30989.66|30987.13|30987.13|30995.74|30995.74|30987.13|30987.13|0
1646656480000|2022-03-07 12:34:40|30982.82|30982.82|30976.74|30976.74|30982.82|30982.82|30976.74|30976.74|0
1646656490000|2022-03-07 12:34:50|30974.96|30974.96|30974.96|30974.96|30974.96|30974.96|30974.96|30974.96|0
1646656520000|2022-03-07 12:35:20|30970.66|30970.66|30970.66|30970.66|30974.96|30974.96|30970.66|30970.66|0
1646656540000|2022-03-07 12:35:40|30972.43|30972.43|30972.43|30972.43|30972.43|30972.43|30972.43|30972.43|0
1646656550000|2022-03-07 12:35:50|30975.99|30975.99|30983.57|30983.57|30988.91|30988.91|30975.99|30975.99|0
1646656560000|2022-03-07 12:36:00|30979.27|30979.27|30974.96|30974.96|30979.27|30979.27|30974.96|30974.96|0
1646656570000|2022-03-07 12:36:10|30976.74|30976.74|30988.91|30988.91|30988.91|30988.91|30976.74|30976.74|0
1646656580000|2022-03-07 12:36:20|30997.52|30997.52|30986.38|30986.38|31001.07|31001.07|30986.38|30986.38|0
1646656600000|2022-03-07 12:36:40|30994.99|30994.99|30990.68|30990.68|30994.99|30994.99|30990.68|30990.68|0
1646656610000|2022-03-07 12:36:50|30994.24|30994.24|30996.02|30996.02|30996.02|30996.02|30994.24|30994.24|0
1646656630000|2022-03-07 12:37:10|31000.32|31000.32|31000.32|31000.32|31000.32|31000.32|31000.32|31000.32|0
1646656650000|2022-03-07 12:37:30|30989.66|30989.66|31014.75|31014.75|31014.75|31014.75|30989.66|30989.66|0
1646656660000|2022-03-07 12:37:40|31019.05|31019.05|31024.38|31024.38|31024.38|31024.38|31019.05|31019.05|0
1646656680000|2022-03-07 12:38:00|31022.61|31022.61|31013.99|31013.99|31022.61|31022.61|31013.99|31013.99|0
1646656690000|2022-03-07 12:38:10|31018.3|31018.3|31018.3|31018.3|31018.3|31018.3|31018.3|31018.3|0
1646656700000|2022-03-07 12:38:20|31009.69|31009.69|31007.91|31007.91|31009.69|31009.69|31007.91|31007.91|0
1646656710000|2022-03-07 12:38:30|31003.6|31003.6|31012.22|31012.22|31012.22|31012.22|31003.6|31003.6|0
1646656720000|2022-03-07 12:38:40|31003.6|31003.6|31003.6|31003.6|31003.6|31003.6|31003.6|31003.6|0
1646656730000|2022-03-07 12:38:50|30996.77|30996.77|30986.38|30986.38|30996.77|30996.77|30986.38|30986.38|0
1646656740000|2022-03-07 12:39:00|30982.07|30982.07|30981.05|30981.05|30982.07|30982.07|30976.74|30976.74|0
1646656750000|2022-03-07 12:39:10|30976.74|30976.74|30972.43|30972.43|30976.74|30976.74|30972.43|30972.43|0
1646656770000|2022-03-07 12:39:30|30968.13|30968.13|30968.13|30968.13|30968.13|30968.13|30968.13|30968.13|0
1646656780000|2022-03-07 12:39:40|30959.51|30959.51|30950.9|30950.9|30959.51|30959.51|30950.9|30950.9|0
1646656790000|2022-03-07 12:39:50|30946.59|30946.59|30955.21|30955.21|30959.51|30959.51|30946.59|30946.59|0
1646656800000|2022-03-07 12:40:00|30953.43|30953.43|30953.43|30953.43|30953.43|30953.43|30953.43|30953.43|0
1646656820000|2022-03-07 12:40:20|30951.65|30951.65|30949.87|30949.87|30955.96|30955.96|30949.87|30949.87|0
1646656830000|2022-03-07 12:40:30|30954.18|30954.18|30950.63|30950.63|30954.18|30954.18|30950.63|30950.63|0
1646656840000|2022-03-07 12:40:40|30942.01|30942.01|30946.32|30946.32|30946.32|30946.32|30942.01|30942.01|0
1646656860000|2022-03-07 12:41:00|30929.09|30929.09|30935.18|30935.18|30935.18|30935.18|30916.93|30916.93|0
1646656880000|2022-03-07 12:41:20|30936.96|30936.96|30924.04|30924.04|30941.26|30941.26|30919.73|30919.73|0
1646656890000|2022-03-07 12:41:30|30919.73|30919.73|30928.34|30928.34|30928.34|30928.34|30919.73|30919.73|0
1646656900000|2022-03-07 12:41:40|30932.65|30932.65|30932.65|30932.65|30932.65|30932.65|30932.65|30932.65|0
1646656910000|2022-03-07 12:41:50|30936.96|30936.96|30933.4|30933.4|30936.96|30936.96|30933.4|30933.4|0
1646656920000|2022-03-07 12:42:00|30935.18|30935.18|30930.87|30930.87|30935.18|30935.18|30930.87|30930.87|0
1646656970000|2022-03-07 12:42:50|30938.73|30938.73|30960.27|30960.27|30964.57|30964.57|30938.73|30938.73|0
1646656980000|2022-03-07 12:43:00|30955.96|30955.96|30955.96|30955.96|30955.96|30955.96|30955.96|30955.96|0
1646656990000|2022-03-07 12:43:10|30964.57|30964.57|30968.13|30968.13|30972.43|30972.43|30964.57|30964.57|0
1646657020000|2022-03-07 12:43:40|30950.9|30950.9|30922.26|30922.26|30950.9|30950.9|30922.26|30922.26|0
1646657040000|2022-03-07 12:44:00|30930.87|30930.87|30930.87|30930.87|30930.87|30930.87|30930.87|30930.87|0
1646657060000|2022-03-07 12:44:20|30939.48|30939.48|30935.18|30935.18|30939.48|30939.48|30935.18|30935.18|0
1646657070000|2022-03-07 12:44:30|30943.79|30943.79|30938.73|30938.73|30947.35|30947.35|30938.73|30938.73|0
1646657080000|2022-03-07 12:44:40|30936.96|30936.96|30930.87|30930.87|30936.96|30936.96|30930.87|30930.87|0
1646657090000|2022-03-07 12:44:50|30939.48|30939.48|30935.18|30935.18|30939.48|30939.48|30935.18|30935.18|0
1646657100000|2022-03-07 12:45:00|30938.73|30938.73|30938.73|30938.73|30938.73|30938.73|30938.73|30938.73|0
1646657110000|2022-03-07 12:45:10|30935.18|30935.18|30935.18|30935.18|30935.18|30935.18|30935.18|30935.18|0
1646657140000|2022-03-07 12:45:40|30965.32|30965.32|30961.02|30961.02|30965.32|30965.32|30961.02|30961.02|0
1646657150000|2022-03-07 12:45:50|30956.71|30956.71|30966.35|30966.35|30966.35|30966.35|30952.4|30952.4|0
1646657160000|2022-03-07 12:46:00|30953.43|30953.43|30960.27|30960.27|30960.27|30960.27|30951.65|30951.65|0
1646657170000|2022-03-07 12:46:10|30955.96|30955.96|30952.4|30952.4|30955.96|30955.96|30952.4|30952.4|0
1646657180000|2022-03-07 12:46:20|30950.63|30950.63|30952.4|30952.4|30952.4|30952.4|30950.63|30950.63|0
1646657190000|2022-03-07 12:46:30|30948.1|30948.1|30954.93|30954.93|30954.93|30954.93|30942.01|30942.01|0
1646657200000|2022-03-07 12:46:40|30953.16|30953.16|30969.63|30969.63|30969.63|30969.63|30948.85|30948.85|0
1646657220000|2022-03-07 12:47:00|30965.32|30965.32|30948.1|30948.1|30965.32|30965.32|30948.1|30948.1|0
1646657230000|2022-03-07 12:47:10|30940.24|30940.24|30931.62|30931.62|30948.85|30948.85|30931.62|30931.62|0
1646657240000|2022-03-07 12:47:20|30927.32|30927.32|30933.4|30933.4|30937.71|30937.71|30927.32|30927.32|0
1646657260000|2022-03-07 12:47:40|30936.96|30936.96|30941.26|30941.26|30943.04|30943.04|30936.96|30936.96|0
1646657270000|2022-03-07 12:47:50|30943.04|30943.04|30947.35|30947.35|30951.65|30951.65|30943.04|30943.04|0
1646657280000|2022-03-07 12:48:00|30951.65|30951.65|30951.65|30951.65|30951.65|30951.65|30951.65|30951.65|0
1646657290000|2022-03-07 12:48:10|30947.35|30947.35|30964.57|30964.57|30964.57|30964.57|30947.35|30947.35|0
1646657300000|2022-03-07 12:48:20|30968.13|30968.13|30968.13|30968.13|30968.13|30968.13|30968.13|30968.13|0
1646657310000|2022-03-07 12:48:30|30976.74|30976.74|30976.74|30976.74|30976.74|30976.74|30976.74|30976.74|0
1646657320000|2022-03-07 12:48:40|30985.35|30985.35|30985.35|30985.35|30985.35|30985.35|30985.35|30985.35|0
1646657340000|2022-03-07 12:49:00|30993.96|30993.96|30976.74|30976.74|30993.96|30993.96|30976.74|30976.74|0
1646657380000|2022-03-07 12:49:40|30963.82|30963.82|30947.35|30947.35|30963.82|30963.82|30946.59|30946.59|0
1646657390000|2022-03-07 12:49:50|30951.65|30951.65|30935.18|30935.18|30951.65|30951.65|30935.18|30935.18|0
1646657400000|2022-03-07 12:50:00|30926.57|30926.57|30935.18|30935.18|30935.18|30935.18|30926.57|30926.57|0
1646657410000|2022-03-07 12:50:10|30939.48|30939.48|30956.71|30956.71|30956.71|30956.71|30939.48|30939.48|0
1646657420000|2022-03-07 12:50:20|30943.79|30943.79|30939.48|30939.48|30943.79|30943.79|30939.48|30939.48|0
1646657430000|2022-03-07 12:50:30|30935.18|30935.18|30926.57|30926.57|30935.18|30935.18|30917.95|30917.95|0
1646657450000|2022-03-07 12:50:50|30913.65|30913.65|30913.65|30913.65|30913.65|30913.65|30913.65|30913.65|0
1646657460000|2022-03-07 12:51:00|30911.87|30911.87|30914.4|30914.4|30916.18|30916.18|30911.87|30911.87|0
1646657470000|2022-03-07 12:51:10|30910.09|30910.09|30910.09|30910.09|30910.09|30910.09|30910.09|30910.09|0
1646657490000|2022-03-07 12:51:30|30931.62|30931.62|30940.24|30940.24|30940.24|30940.24|30931.62|30931.62|0
1646657500000|2022-03-07 12:51:40|30944.54|30944.54|30944.54|30944.54|30944.54|30944.54|30944.54|30944.54|0
1646657520000|2022-03-07 12:52:00|30940.24|30940.24|30940.24|30940.24|30940.24|30940.24|30940.24|30940.24|0
1646657530000|2022-03-07 12:52:10|30918.7|30918.7|30927.32|30927.32|30927.32|30927.32|30918.7|30918.7|0
1646657540000|2022-03-07 12:52:20|30915.15|30915.15|30900.45|30900.45|30915.15|30915.15|30900.45|30900.45|0
1646657550000|2022-03-07 12:52:30|30909.07|30909.07|30896.15|30896.15|30909.07|30909.07|30891.84|30891.84|0
1646657570000|2022-03-07 12:52:50|30891.84|30891.84|30883.23|30883.23|30891.84|30891.84|30878.92|30878.92|0
1646657590000|2022-03-07 12:53:10|30880.43|30880.43|30876.12|30876.12|30880.43|30880.43|30876.12|30876.12|0
1646657600000|2022-03-07 12:53:20|30877.9|30877.9|30903.73|30903.73|30903.73|30903.73|30877.9|30877.9|0
1646657610000|2022-03-07 12:53:30|30899.43|30899.43|30903.73|30903.73|30905.51|30905.51|30899.43|30899.43|0
1646657620000|2022-03-07 12:53:40|30908.04|30908.04|30908.04|30908.04|30916.65|30916.65|30908.04|30908.04|0
1646657630000|2022-03-07 12:53:50|30912.35|30912.35|30912.35|30912.35|30912.35|30912.35|30912.35|30912.35|0
1646657640000|2022-03-07 12:54:00|30914.13|30914.13|30914.13|30914.13|30914.13|30914.13|30914.13|30914.13|0
1646657650000|2022-03-07 12:54:10|30910.57|30910.57|30901.96|30901.96|30910.57|30910.57|30901.96|30901.96|0
1646657660000|2022-03-07 12:54:20|30900.18|30900.18|30900.18|30900.18|30900.18|30900.18|30900.18|30900.18|0
1646657670000|2022-03-07 12:54:30|30895.87|30895.87|30895.87|30895.87|30895.87|30895.87|30895.87|30895.87|0
1646657700000|2022-03-07 12:55:00|30896.63|30896.63|30896.63|30896.63|30896.63|30896.63|30896.63|30896.63|0
1646657720000|2022-03-07 12:55:20|30892.32|30892.32|30892.32|30892.32|30892.32|30892.32|30892.32|30892.32|0
1646657740000|2022-03-07 12:55:40|30897.65|30897.65|30897.65|30897.65|30897.65|30897.65|30897.65|30897.65|0
1646657750000|2022-03-07 12:55:50|30914.88|30914.88|30914.88|30914.88|30914.88|30914.88|30914.88|30914.88|0
1646657760000|2022-03-07 12:56:00|30927.8|30927.8|30927.8|30927.8|30932.1|30932.1|30927.8|30927.8|0
1646657770000|2022-03-07 12:56:10|30914.88|30914.88|30900.18|30900.18|30919.18|30919.18|30900.18|30900.18|0
1646657790000|2022-03-07 12:56:30|30908.79|30908.79|30907.02|30907.02|30908.79|30908.79|30902.71|30902.71|0
1646657800000|2022-03-07 12:56:40|30902.71|30902.71|30902.71|30902.71|30902.71|30902.71|30902.71|30902.71|0
1646657810000|2022-03-07 12:56:50|30894.1|30894.1|30881.93|30881.93|30894.1|30894.1|30881.93|30881.93|0
1646657820000|2022-03-07 12:57:00|30877.62|30877.62|30850.76|30850.76|30877.62|30877.62|30850.76|30850.76|0
1646657830000|2022-03-07 12:57:10|30854.31|30854.31|30854.31|30854.31|30854.31|30854.31|30854.31|30854.31|0
1646657840000|2022-03-07 12:57:20|30850.01|30850.01|30848.23|30848.23|30850.01|30850.01|30848.23|30848.23|0
1646657850000|2022-03-07 12:57:30|30843.92|30843.92|30833.53|30833.53|30843.92|30843.92|30833.53|30833.53|0
1646657860000|2022-03-07 12:57:40|30842.15|30842.15|30833.53|30833.53|30842.15|30842.15|30833.53|30833.53|0
1646657870000|2022-03-07 12:57:50|30829.23|30829.23|30829.23|30829.23|30829.23|30829.23|30829.23|30829.23|0
1646657880000|2022-03-07 12:58:00|30824.92|30824.92|30793.75|30793.75|30824.92|30824.92|30780.83|30780.83|0
1646657890000|2022-03-07 12:58:10|30785.14|30785.14|30779.05|30779.05|30795.53|30795.53|30779.05|30779.05|0
1646657900000|2022-03-07 12:58:20|30780.83|30780.83|30785.14|30785.14|30789.44|30789.44|30780.83|30780.83|0
1646657910000|2022-03-07 12:58:30|30777.28|30777.28|30777.28|30777.28|30777.28|30777.28|30777.28|30777.28|0
1646657920000|2022-03-07 12:58:40|30772.97|30772.97|30768.66|30768.66|30772.97|30772.97|30768.66|30768.66|0
1646657930000|2022-03-07 12:58:50|30764.36|30764.36|30748.91|30748.91|30764.36|30764.36|30748.91|30748.91|0
1646657940000|2022-03-07 12:59:00|30741.05|30741.05|30758.27|30758.27|30771.19|30771.19|30741.05|30741.05|0
1646657950000|2022-03-07 12:59:10|30771.19|30771.19|30762.58|30762.58|30771.19|30771.19|30762.58|30762.58|0
1646657960000|2022-03-07 12:59:20|30766.89|30766.89|30760.8|30760.8|30766.89|30766.89|30760.8|30760.8|0
1646657970000|2022-03-07 12:59:30|30756.5|30756.5|30756.5|30756.5|30756.5|30756.5|30756.5|30756.5|0
1646657980000|2022-03-07 12:59:40|30760.8|30760.8|30739.27|30739.27|30769.41|30769.41|30735.72|30735.72|0
1646658000000|2022-03-07 13:00:00|30752.19|30752.19|30774.75|30774.75|30774.75|30774.75|30752.19|30752.19|0
1646658010000|2022-03-07 13:00:10|30779.05|30779.05|30771.19|30771.19|30779.05|30779.05|30770.44|30770.44|0
1646658020000|2022-03-07 13:00:20|30779.81|30779.81|30781.58|30781.58|30781.58|30781.58|30779.81|30779.81|0
1646658030000|2022-03-07 13:00:30|30777.28|30777.28|30784.38|30784.38|30784.38|30784.38|30777.28|30777.28|0
1646658040000|2022-03-07 13:00:40|30797.3|30797.3|30801.61|30801.61|30801.61|30801.61|30797.3|30797.3|0
1646658060000|2022-03-07 13:01:00|30797.3|30797.3|30795.53|30795.53|30808.45|30808.45|30793|30793|0
1646658070000|2022-03-07 13:01:10|30808.45|30808.45|30805.92|30805.92|30808.45|30808.45|30804.14|30804.14|0
1646658080000|2022-03-07 13:01:20|30799.83|30799.83|30801.61|30801.61|30801.61|30801.61|30789.44|30789.44|0
1646658090000|2022-03-07 13:01:30|30793|30793|30788.69|30788.69|30793|30793|30788.69|30788.69|0
1646658100000|2022-03-07 13:01:40|30784.38|30784.38|30767.91|30767.91|30784.38|30784.38|30763.6|30763.6|0
1646658110000|2022-03-07 13:01:50|30771.47|30771.47|30771.47|30771.47|30771.47|30771.47|30771.47|30771.47|0
1646658140000|2022-03-07 13:02:20|30780.08|30780.08|30784.38|30784.38|30784.38|30784.38|30780.08|30780.08|0
1646658150000|2022-03-07 13:02:30|30797.3|30797.3|30801.61|30801.61|30801.61|30801.61|30793|30793|0
1646658160000|2022-03-07 13:02:40|30810.22|30810.22|30797.3|30797.3|30810.22|30810.22|30793|30793|0
1646658170000|2022-03-07 13:02:50|30793|30793|30793|30793|30793|30793|30793|30793|0
1646658180000|2022-03-07 13:03:00|30797.3|30797.3|30797.3|30797.3|30797.3|30797.3|30793|30793|0
1646658190000|2022-03-07 13:03:10|30788.69|30788.69|30779.33|30779.33|30788.69|30788.69|30779.33|30779.33|0
1646658210000|2022-03-07 13:03:30|30783.63|30783.63|30779.33|30779.33|30783.63|30783.63|30779.33|30779.33|0
1646658220000|2022-03-07 13:03:40|30769.69|30769.69|30786.91|30786.91|30786.91|30786.91|30765.38|30765.38|0
1646658230000|2022-03-07 13:03:50|30782.61|30782.61|30769.69|30769.69|30782.61|30782.61|30769.69|30769.69|0
1646658240000|2022-03-07 13:04:00|30778.3|30778.3|30773.24|30773.24|30778.3|30778.3|30769.69|30769.69|0
1646658270000|2022-03-07 13:04:30|30777.55|30777.55|30777.55|30777.55|30777.55|30777.55|30777.55|30777.55|0
1646658280000|2022-03-07 13:04:40|30782.88|30782.88|30795.8|30795.8|30795.8|30795.8|30782.88|30782.88|0
1646658290000|2022-03-07 13:04:50|30797.58|30797.58|30788.96|30788.96|30797.58|30797.58|30788.96|30788.96|0
1646658310000|2022-03-07 13:05:10|30784.66|30784.66|30784.66|30784.66|30784.66|30784.66|30784.66|30784.66|0
1646658320000|2022-03-07 13:05:20|30780.35|30780.35|30780.35|30780.35|30780.35|30780.35|30780.35|30780.35|0
1646658330000|2022-03-07 13:05:30|30793.27|30793.27|30793.27|30793.27|30793.27|30793.27|30793.27|30793.27|0
1646658340000|2022-03-07 13:05:40|30795.05|30795.05|30799.35|30799.35|30799.35|30799.35|30795.05|30795.05|0
1646658360000|2022-03-07 13:06:00|30803.66|30803.66|30799.35|30799.35|30803.66|30803.66|30799.35|30799.35|0
1646658370000|2022-03-07 13:06:10|30795.8|30795.8|30778.57|30778.57|30795.8|30795.8|30778.57|30778.57|0
1646658380000|2022-03-07 13:06:20|30776.8|30776.8|30757.79|30757.79|30776.8|30776.8|30753.49|30753.49|0
1646658390000|2022-03-07 13:06:30|30749.18|30749.18|30749.18|30749.18|30749.18|30749.18|30749.18|30749.18|0
1646658410000|2022-03-07 13:06:50|30753.49|30753.49|30744.87|30744.87|30753.49|30753.49|30744.87|30744.87|0
1646658430000|2022-03-07 13:07:10|30753.49|30753.49|30738.79|30738.79|30753.49|30753.49|30736.26|30736.26|0
1646658460000|2022-03-07 13:07:40|30740.57|30740.57|30740.57|30740.57|30740.57|30740.57|30740.57|30740.57|0
1646658480000|2022-03-07 13:08:00|30749.18|30749.18|30749.18|30749.18|30749.18|30749.18|30749.18|30749.18|0
1646658490000|2022-03-07 13:08:10|30753.49|30753.49|30774.27|30774.27|30774.27|30774.27|30753.49|30753.49|0
1646658510000|2022-03-07 13:08:30|30779.6|30779.6|30770.99|30770.99|30779.6|30779.6|30770.99|30770.99|0
1646658520000|2022-03-07 13:08:40|30810.77|30810.77|30810.77|30810.77|30810.77|30810.77|30810.77|30810.77|0
1646658530000|2022-03-07 13:08:50|30802.16|30802.16|30802.16|30802.16|30802.16|30802.16|30802.16|30802.16|0
1646658540000|2022-03-07 13:09:00|30810.77|30810.77|30798.6|30798.6|30810.77|30810.77|30798.6|30798.6|0
1646658570000|2022-03-07 13:09:30|30811.52|30811.52|30807.22|30807.22|30811.52|30811.52|30807.22|30807.22|0
1646658580000|2022-03-07 13:09:40|30802.91|30802.91|30802.91|30802.91|30802.91|30802.91|30802.91|30802.91|0
1646658590000|2022-03-07 13:09:50|30806.46|30806.46|30793.54|30793.54|30806.46|30806.46|30793.54|30793.54|0
1646658600000|2022-03-07 13:10:00|30789.24|30789.24|30789.24|30789.24|30789.24|30789.24|30789.24|30789.24|0
1646658620000|2022-03-07 13:10:20|30793.54|30793.54|30789.24|30789.24|30797.85|30797.85|30789.24|30789.24|0
1646658640000|2022-03-07 13:10:40|30793.54|30793.54|30793.54|30793.54|30793.54|30793.54|30793.54|30793.54|0
1646658660000|2022-03-07 13:11:00|30802.16|30802.16|30806.46|30806.46|30806.46|30806.46|30802.16|30802.16|0
1646658670000|2022-03-07 13:11:10|30797.85|30797.85|30806.46|30806.46|30806.46|30806.46|30797.85|30797.85|0
1646658680000|2022-03-07 13:11:20|30797.85|30797.85|30797.85|30797.85|30797.85|30797.85|30797.85|30797.85|0
1646658690000|2022-03-07 13:11:30|30806.46|30806.46|30806.46|30806.46|30806.46|30806.46|30806.46|30806.46|0
1646658700000|2022-03-07 13:11:40|30813.57|30813.57|30813.57|30813.57|30813.57|30813.57|30813.57|30813.57|0
1646658720000|2022-03-07 13:12:00|30817.88|30817.88|30817.88|30817.88|30817.88|30817.88|30817.88|30817.88|0
1646658740000|2022-03-07 13:12:20|30813.57|30813.57|30813.57|30813.57|30813.57|30813.57|30813.57|30813.57|0
1646658750000|2022-03-07 13:12:30|30817.88|30817.88|30817.88|30817.88|30817.88|30817.88|30817.88|30817.88|0
1646658790000|2022-03-07 13:13:10|30819.66|30819.66|30819.66|30819.66|30819.66|30819.66|30819.66|30819.66|0
1646658800000|2022-03-07 13:13:20|30815.35|30815.35|30815.35|30815.35|30815.35|30815.35|30815.35|30815.35|0
1646658830000|2022-03-07 13:13:50|30819.66|30819.66|30816.1|30816.1|30819.66|30819.66|30816.1|30816.1|0
1646658870000|2022-03-07 13:14:30|30807.49|30807.49|30811.79|30811.79|30816.1|30816.1|30807.49|30807.49|0
1646658880000|2022-03-07 13:14:40|30816.1|30816.1|30811.79|30811.79|30816.1|30816.1|30811.79|30811.79|0
1646658890000|2022-03-07 13:14:50|30816.1|30816.1|30816.1|30816.1|30816.1|30816.1|30816.1|30816.1|0
1646658930000|2022-03-07 13:15:30|30817.88|30817.88|30817.88|30817.88|30817.88|30817.88|30817.88|30817.88|0
1646658940000|2022-03-07 13:15:40|30822.18|30822.18|30817.88|30817.88|30822.18|30822.18|30817.88|30817.88|0
1646658950000|2022-03-07 13:15:50|30822.18|30822.18|30822.18|30822.18|30822.18|30822.18|30822.18|30822.18|0
1646658980000|2022-03-07 13:16:20|30817.88|30817.88|30817.88|30817.88|30822.18|30822.18|30817.88|30817.88|0
1646659000000|2022-03-07 13:16:40|30822.18|30822.18|30822.18|30822.18|30822.18|30822.18|30822.18|30822.18|0
1646659020000|2022-03-07 13:17:00|30817.88|30817.88|30817.88|30817.88|30822.18|30822.18|30817.88|30817.88|0
1646659030000|2022-03-07 13:17:10|30822.18|30822.18|30817.88|30817.88|30822.18|30822.18|30809.27|30809.27|0
1646659040000|2022-03-07 13:17:20|30822.18|30822.18|30822.18|30822.18|30822.18|30822.18|30817.88|30817.88|0
1646659060000|2022-03-07 13:17:40|30817.88|30817.88|30817.88|30817.88|30822.18|30822.18|30809.27|30809.27|0
1646659100000|2022-03-07 13:18:20|30822.18|30822.18|30817.88|30817.88|30822.18|30822.18|30817.88|30817.88|0
1646659110000|2022-03-07 13:18:30|30822.18|30822.18|30822.18|30822.18|30822.18|30822.18|30822.18|30822.18|0
1646659120000|2022-03-07 13:18:40|30826.49|30826.49|30817.88|30817.88|30826.49|30826.49|30817.88|30817.88|0
1646659150000|2022-03-07 13:19:10|30819.66|30819.66|30821.43|30821.43|30821.43|30821.43|30819.66|30819.66|0
1646659160000|2022-03-07 13:19:20|30825.74|30825.74|30834.35|30834.35|30834.35|30834.35|30825.74|30825.74|0
1646659170000|2022-03-07 13:19:30|30838.66|30838.66|30840.44|30840.44|30840.44|30840.44|30838.66|30838.66|0
1646659180000|2022-03-07 13:19:40|30849.05|30849.05|30844.74|30844.74|30849.05|30849.05|30844.74|30844.74|0
1646659190000|2022-03-07 13:19:50|30842.97|30842.97|30841.19|30841.19|30842.97|30842.97|30841.19|30841.19|0
1646659200000|2022-03-07 13:20:00|30845.49|30845.49|30845.49|30845.49|30845.49|30845.49|30845.49|30845.49|0
1646659220000|2022-03-07 13:20:20|30849.8|30849.8|30854.11|30854.11|30854.11|30854.11|30849.8|30849.8|0
1646659250000|2022-03-07 13:20:50|30849.8|30849.8|30844.74|30844.74|30849.8|30849.8|30844.74|30844.74|0
1646659260000|2022-03-07 13:21:00|30842.97|30842.97|30842.97|30842.97|30842.97|30842.97|30842.97|30842.97|0
1646659270000|2022-03-07 13:21:10|30847.27|30847.27|30855.88|30855.88|30855.88|30855.88|30847.27|30847.27|0
1646659280000|2022-03-07 13:21:20|30851.58|30851.58|30851.58|30851.58|30851.58|30851.58|30851.58|30851.58|0
1646659290000|2022-03-07 13:21:30|30847.27|30847.27|30845.49|30845.49|30847.27|30847.27|30845.49|30845.49|0
1646659300000|2022-03-07 13:21:40|30841.19|30841.19|30836.88|30836.88|30841.19|30841.19|30836.88|30836.88|0
1646659310000|2022-03-07 13:21:50|30832.57|30832.57|30815.35|30815.35|30832.57|30832.57|30815.35|30815.35|0
1646659320000|2022-03-07 13:22:00|30811.04|30811.04|30809.27|30809.27|30811.04|30811.04|30809.27|30809.27|0
1646659330000|2022-03-07 13:22:10|30807.49|30807.49|30807.49|30807.49|30807.49|30807.49|30807.49|30807.49|0
1646659340000|2022-03-07 13:22:20|30805.71|30805.71|30797.1|30797.1|30805.71|30805.71|30792.79|30792.79|0
1646659350000|2022-03-07 13:22:30|30792.79|30792.79|30797.1|30797.1|30797.1|30797.1|30788.49|30788.49|0
1646659360000|2022-03-07 13:22:40|30792.79|30792.79|30779.87|30779.87|30792.79|30792.79|30779.87|30779.87|0
1646659370000|2022-03-07 13:22:50|30788.49|30788.49|30788.49|30788.49|30788.49|30788.49|30788.49|30788.49|0
1646659380000|2022-03-07 13:23:00|30792.79|30792.79|30797.1|30797.1|30797.1|30797.1|30792.79|30792.79|0
1646659390000|2022-03-07 13:23:10|30810.02|30810.02|30810.02|30810.02|30810.02|30810.02|30810.02|30810.02|0
1646659410000|2022-03-07 13:23:30|30815.35|30815.35|30815.35|30815.35|30815.35|30815.35|30815.35|30815.35|0
1646659420000|2022-03-07 13:23:40|30811.79|30811.79|30811.79|30811.79|30811.79|30811.79|30811.79|30811.79|0
1646659430000|2022-03-07 13:23:50|30816.1|30816.1|30826.49|30826.49|30826.49|30826.49|30816.1|30816.1|0
1646659460000|2022-03-07 13:24:20|30828.27|30828.27|30828.27|30828.27|30828.27|30828.27|30828.27|30828.27|0
1646659470000|2022-03-07 13:24:30|30823.96|30823.96|30828.27|30828.27|30828.27|30828.27|30815.35|30815.35|0
1646659480000|2022-03-07 13:24:40|30830.05|30830.05|30830.05|30830.05|30830.05|30830.05|30830.05|30830.05|0
1646659490000|2022-03-07 13:24:50|30825.74|30825.74|30825.74|30825.74|30825.74|30825.74|30825.74|30825.74|0
1646659500000|2022-03-07 13:25:00|30830.05|30830.05|30830.05|30830.05|30830.05|30830.05|30830.05|30830.05|0
1646659530000|2022-03-07 13:25:30|30834.35|30834.35|30834.35|30834.35|30834.35|30834.35|30834.35|30834.35|0
1646659540000|2022-03-07 13:25:40|30838.66|30838.66|30838.66|30838.66|30838.66|30838.66|30838.66|30838.66|0
1646659550000|2022-03-07 13:25:50|30847.27|30847.27|30842.97|30842.97|30847.27|30847.27|30842.97|30842.97|0
1646659560000|2022-03-07 13:26:00|30848.3|30848.3|30851.58|30851.58|30855.13|30855.13|30846.52|30846.52|0
1646659570000|2022-03-07 13:26:10|30855.88|30855.88|30842.97|30842.97|30855.88|30855.88|30842.97|30842.97|0
1646659580000|2022-03-07 13:26:20|30847.27|30847.27|30842.97|30842.97|30851.58|30851.58|30842.97|30842.97|0
1646659600000|2022-03-07 13:26:40|30847.27|30847.27|30847.27|30847.27|30847.27|30847.27|30847.27|30847.27|0
1646659620000|2022-03-07 13:27:00|30868.8|30868.8|30868.8|30868.8|30868.8|30868.8|30868.8|30868.8|0
1646659630000|2022-03-07 13:27:10|30879.19|30879.19|30879.19|30879.19|30879.19|30879.19|30879.19|30879.19|0
1646659640000|2022-03-07 13:27:20|30870.58|30870.58|30870.58|30870.58|30870.58|30870.58|30870.58|30870.58|0
1646659650000|2022-03-07 13:27:30|30866.27|30866.27|30866.27|30866.27|30866.27|30866.27|30866.27|30866.27|0
1646659660000|2022-03-07 13:27:40|30864.5|30864.5|30855.88|30855.88|30864.5|30864.5|30855.88|30855.88|0
1646659670000|2022-03-07 13:27:50|30854.11|30854.11|30855.88|30855.88|30855.88|30855.88|30854.11|30854.11|0
1646659680000|2022-03-07 13:28:00|30851.58|30851.58|30834.35|30834.35|30851.58|30851.58|30834.35|30834.35|0
1646659690000|2022-03-07 13:28:10|30830.8|30830.8|30829.02|30829.02|30830.8|30830.8|30829.02|30829.02|0
1646659710000|2022-03-07 13:28:30|30837.63|30837.63|30835.86|30835.86|30837.63|30837.63|30835.86|30835.86|0
1646659720000|2022-03-07 13:28:40|30827.24|30827.24|30827.24|30827.24|30827.24|30827.24|30827.24|30827.24|0
1646659730000|2022-03-07 13:28:50|30829.02|30829.02|30829.02|30829.02|30829.02|30829.02|30829.02|30829.02|0
1646659750000|2022-03-07 13:29:10|30837.63|30837.63|30837.63|30837.63|30837.63|30837.63|30837.63|30837.63|0
1646659770000|2022-03-07 13:29:30|30833.33|30833.33|30829.02|30829.02|30833.33|30833.33|30829.02|30829.02|0
1646659780000|2022-03-07 13:29:40|30824.71|30824.71|30824.71|30824.71|30824.71|30824.71|30824.71|30824.71|0
1646659790000|2022-03-07 13:29:50|30833.33|30833.33|30833.33|30833.33|30833.33|30833.33|30833.33|30833.33|0
1646659800000|2022-03-07 13:30:00|30841.94|30841.94|30831.55|30831.55|30843.72|30843.72|30831.55|30831.55|0
1646659810000|2022-03-07 13:30:10|30835.86|30835.86|30822.94|30822.94|30835.86|30835.86|30822.94|30822.94|0
1646659820000|2022-03-07 13:30:20|30831.55|30831.55|30831.55|30831.55|30831.55|30831.55|30831.55|30831.55|0
1646659860000|2022-03-07 13:31:00|30829.77|30829.77|30825.47|30825.47|30829.77|30829.77|30825.47|30825.47|0
1646659870000|2022-03-07 13:31:10|30816.85|30816.85|30816.85|30816.85|30816.85|30816.85|30816.85|30816.85|0
1646659900000|2022-03-07 13:31:40|30821.16|30821.16|30816.85|30816.85|30821.16|30821.16|30816.85|30816.85|0
1646659910000|2022-03-07 13:31:50|30821.16|30821.16|30821.16|30821.16|30821.16|30821.16|30821.16|30821.16|0
1646659920000|2022-03-07 13:32:00|30829.77|30829.77|30831.55|30831.55|30831.55|30831.55|30829.77|30829.77|0
1646659930000|2022-03-07 13:32:10|30827.24|30827.24|30835.86|30835.86|30835.86|30835.86|30827.24|30827.24|0
1646659940000|2022-03-07 13:32:20|30827.24|30827.24|30827.24|30827.24|30827.24|30827.24|30827.24|30827.24|0
1646659950000|2022-03-07 13:32:30|30835.86|30835.86|30831.55|30831.55|30835.86|30835.86|30831.55|30831.55|0
1646659960000|2022-03-07 13:32:40|30827.24|30827.24|30799.63|30799.63|30827.24|30827.24|30799.63|30799.63|0
1646659970000|2022-03-07 13:32:50|30797.85|30797.85|30772.01|30772.01|30797.85|30797.85|30772.01|30772.01|0
1646659980000|2022-03-07 13:33:00|30776.32|30776.32|30774.54|30774.54|30776.32|30776.32|30772.01|30772.01|0
1646660000000|2022-03-07 13:33:20|30770.23|30770.23|30774.54|30774.54|30774.54|30774.54|30770.23|30770.23|0
1646660010000|2022-03-07 13:33:30|30765.93|30765.93|30764.15|30764.15|30768.46|30768.46|30764.15|30764.15|0
1646660030000|2022-03-07 13:33:50|30777.07|30777.07|30778.85|30778.85|30778.85|30778.85|30777.07|30777.07|0
1646660040000|2022-03-07 13:34:00|30783.15|30783.15|30784.93|30784.93|30784.93|30784.93|30783.15|30783.15|0
1646660050000|2022-03-07 13:34:10|30789.24|30789.24|30789.24|30789.24|30789.24|30789.24|30789.24|30789.24|0
1646660060000|2022-03-07 13:34:20|30802.16|30802.16|30802.16|30802.16|30802.16|30802.16|30802.16|30802.16|0
1646660070000|2022-03-07 13:34:30|30806.46|30806.46|30797.85|30797.85|30806.46|30806.46|30797.85|30797.85|0
1646660080000|2022-03-07 13:34:40|30802.16|30802.16|30802.16|30802.16|30802.16|30802.16|30802.16|30802.16|0
1646660090000|2022-03-07 13:34:50|30806.46|30806.46|30845.22|30845.22|30845.22|30845.22|30806.46|30806.46|0
1646660100000|2022-03-07 13:35:00|30836.61|30836.61|30832.3|30832.3|30836.61|30836.61|30832.3|30832.3|0
1646660150000|2022-03-07 13:35:50|30883.98|30883.98|30883.98|30883.98|30883.98|30883.98|30883.98|30883.98|0
1646660160000|2022-03-07 13:36:00|30875.37|30875.37|30875.37|30875.37|30875.37|30875.37|30875.37|30875.37|0
1646660170000|2022-03-07 13:36:10|30889.58|30889.58|30885.28|30885.28|30889.58|30889.58|30885.28|30885.28|0
1646660190000|2022-03-07 13:36:30|30879.19|30879.19|30883.5|30883.5|30883.5|30883.5|30879.19|30879.19|0
1646660200000|2022-03-07 13:36:40|30892.11|30892.11|30892.11|30892.11|30896.42|30896.42|30892.11|30892.11|0
1646660210000|2022-03-07 13:36:50|30886.03|30886.03|30887.81|30887.81|30887.81|30887.81|30886.03|30886.03|0
1646660220000|2022-03-07 13:37:00|30886.03|30886.03|30873.11|30873.11|30890.34|30890.34|30873.11|30873.11|0
1646660230000|2022-03-07 13:37:10|30877.42|30877.42|30875.64|30875.64|30877.42|30877.42|30875.64|30875.64|0
1646660240000|2022-03-07 13:37:20|30871.33|30871.33|30871.33|30871.33|30871.33|30871.33|30871.33|30871.33|0
1646660250000|2022-03-07 13:37:30|30869.56|30869.56|30869.56|30869.56|30869.56|30869.56|30869.56|30869.56|0
1646660260000|2022-03-07 13:37:40|30873.86|30873.86|30873.86|30873.86|30873.86|30873.86|30873.86|30873.86|0
1646660270000|2022-03-07 13:37:50|30865.25|30865.25|30846.25|30846.25|30865.25|30865.25|30846.25|30846.25|0
1646660280000|2022-03-07 13:38:00|30854.86|30854.86|30876.39|30876.39|30876.39|30876.39|30854.86|30854.86|0
1646660290000|2022-03-07 13:38:10|30885|30885|30892.87|30892.87|30900.73|30900.73|30885|30885|0
1646660300000|2022-03-07 13:38:20|30905.79|30905.79|30916.18|30916.18|30920.48|30920.48|30905.79|30905.79|0
1646660310000|2022-03-07 13:38:30|30911.87|30911.87|30929.09|30929.09|30929.09|30929.09|30907.56|30907.56|0
1646660320000|2022-03-07 13:38:40|30936.2|30936.2|30915.42|30915.42|30944.82|30944.82|30915.42|30915.42|0
1646660330000|2022-03-07 13:38:50|30919.73|30919.73|30921.51|30921.51|30921.51|30921.51|30919.73|30919.73|0
1646660340000|2022-03-07 13:39:00|30917.95|30917.95|30917.95|30917.95|30917.95|30917.95|30917.95|30917.95|0
1646660350000|2022-03-07 13:39:10|30922.26|30922.26|30935.18|30935.18|30935.18|30935.18|30922.26|30922.26|0
1646660360000|2022-03-07 13:39:20|30930.87|30930.87|30936.2|30936.2|30936.2|30936.2|30930.87|30930.87|0
1646660390000|2022-03-07 13:39:50|30953.43|30953.43|30953.43|30953.43|30953.43|30953.43|30953.43|30953.43|0
1646660440000|2022-03-07 13:40:40|30962.04|30962.04|30967.37|30967.37|30970.66|30970.66|30962.04|30962.04|0
1646660450000|2022-03-07 13:40:50|30970.93|30970.93|30967.37|30967.37|30979.54|30979.54|30962.32|30962.32|0
1646660460000|2022-03-07 13:41:00|30965.6|30965.6|30952.68|30952.68|30965.6|30965.6|30952.68|30952.68|0
1646660470000|2022-03-07 13:41:10|30944.06|30944.06|30948.37|30948.37|30948.37|30948.37|30944.06|30944.06|0
1646660480000|2022-03-07 13:41:20|30951.93|30951.93|30945.84|30945.84|30951.93|30951.93|30945.84|30945.84|0
1646660510000|2022-03-07 13:41:50|30958.01|30958.01|30958.01|30958.01|30958.01|30958.01|30958.01|30958.01|0
1646660520000|2022-03-07 13:42:00|30945.09|30945.09|30928.62|30928.62|30945.09|30945.09|30928.62|30928.62|0
1646660530000|2022-03-07 13:42:10|30926.84|30926.84|30926.84|30926.84|30926.84|30926.84|30926.84|30926.84|0
1646660540000|2022-03-07 13:42:20|30918.23|30918.23|30912.89|30912.89|30918.23|30918.23|30908.59|30908.59|0
1646660550000|2022-03-07 13:42:30|30908.59|30908.59|30908.59|30908.59|30908.59|30908.59|30908.59|30908.59|0
1646660560000|2022-03-07 13:42:40|30912.89|30912.89|30924.04|30924.04|30924.04|30924.04|30911.12|30911.12|0
1646660570000|2022-03-07 13:42:50|30921.51|30921.51|30915.42|30915.42|30921.51|30921.51|30915.42|30915.42|0
1646660580000|2022-03-07 13:43:00|30913.65|30913.65|30913.65|30913.65|30913.65|30913.65|30913.65|30913.65|0
1646660590000|2022-03-07 13:43:10|30917.95|30917.95|30917.95|30917.95|30917.95|30917.95|30917.95|30917.95|0
1646660600000|2022-03-07 13:43:20|30913.65|30913.65|30913.65|30913.65|30913.65|30913.65|30913.65|30913.65|0
1646660610000|2022-03-07 13:43:30|30909.34|30909.34|30905.03|30905.03|30909.34|30909.34|30905.03|30905.03|0
1646660620000|2022-03-07 13:43:40|30909.34|30909.34|30905.03|30905.03|30909.34|30909.34|30905.03|30905.03|0
1646660630000|2022-03-07 13:43:50|30906.81|30906.81|30902.5|30902.5|30906.81|30906.81|30902.5|30902.5|0
1646660640000|2022-03-07 13:44:00|30893.89|30893.89|30893.89|30893.89|30893.89|30893.89|30893.89|30893.89|0
1646660650000|2022-03-07 13:44:10|30898.2|30898.2|30898.2|30898.2|30898.2|30898.2|30898.2|30898.2|0
1646660670000|2022-03-07 13:44:30|30885.28|30885.28|30887.81|30887.81|30887.81|30887.81|30883.5|30883.5|0
1646660690000|2022-03-07 13:44:50|30866.27|30866.27|30870.58|30870.58|30870.58|30870.58|30866.27|30866.27|0
1646660700000|2022-03-07 13:45:00|30874.89|30874.89|30874.89|30874.89|30874.89|30874.89|30874.89|30874.89|0
1646660720000|2022-03-07 13:45:20|30866.27|30866.27|30866.27|30866.27|30866.27|30866.27|30866.27|30866.27|0
1646660740000|2022-03-07 13:45:40|30870.58|30870.58|30870.58|30870.58|30870.58|30870.58|30870.58|30870.58|0
1646660750000|2022-03-07 13:45:50|30879.19|30879.19|30896.42|30896.42|30896.42|30896.42|30879.19|30879.19|0
1646660760000|2022-03-07 13:46:00|30898.2|30898.2|30889.58|30889.58|30898.2|30898.2|30889.58|30889.58|0
1646660770000|2022-03-07 13:46:10|30893.89|30893.89|30895.67|30895.67|30895.67|30895.67|30893.89|30893.89|0
1646660790000|2022-03-07 13:46:30|30897.45|30897.45|30907.84|30907.84|30907.84|30907.84|30897.45|30897.45|0
1646660800000|2022-03-07 13:46:40|30899.22|30899.22|30890.61|30890.61|30899.22|30899.22|30886.3|30886.3|0
1646660810000|2022-03-07 13:46:50|30888.83|30888.83|30882.75|30882.75|30888.83|30888.83|30880.97|30880.97|0
1646660820000|2022-03-07 13:47:00|30876.66|30876.66|30876.66|30876.66|30876.66|30876.66|30876.66|30876.66|0
1646660830000|2022-03-07 13:47:10|30885.28|30885.28|30875.91|30875.91|30888.83|30888.83|30875.91|30875.91|0
1646660840000|2022-03-07 13:47:20|30871.61|30871.61|30871.61|30871.61|30871.61|30871.61|30871.61|30871.61|0
1646660860000|2022-03-07 13:47:40|30873.38|30873.38|30874.14|30874.14|30879.47|30879.47|30873.38|30873.38|0
1646660880000|2022-03-07 13:48:00|30891.36|30891.36|30896.69|30896.69|30896.69|30896.69|30891.36|30891.36|0
1646660900000|2022-03-07 13:48:20|30909.61|30909.61|30909.61|30909.61|30909.61|30909.61|30909.61|30909.61|0
1646660910000|2022-03-07 13:48:30|30911.39|30911.39|30911.39|30911.39|30911.39|30911.39|30911.39|30911.39|0
1646660950000|2022-03-07 13:49:10|30928.62|30928.62|30924.31|30924.31|30928.62|30928.62|30924.31|30924.31|0
1646660960000|2022-03-07 13:49:20|30927.86|30927.86|30927.86|30927.86|30927.86|30927.86|30927.86|30927.86|0
1646660980000|2022-03-07 13:49:40|30923.56|30923.56|30913.92|30913.92|30923.56|30923.56|30905.31|30905.31|0
1646660990000|2022-03-07 13:49:50|30905.31|30905.31|30913.92|30913.92|30913.92|30913.92|30905.31|30905.31|0
1646661000000|2022-03-07 13:50:00|30909.61|30909.61|30909.61|30909.61|30909.61|30909.61|30909.61|30909.61|0
1646661010000|2022-03-07 13:50:10|30905.31|30905.31|30902.78|30902.78|30905.31|30905.31|30902.78|30902.78|0
1646661020000|2022-03-07 13:50:20|30904.55|30904.55|30901|30901|30908.86|30908.86|30901|30901|0
1646661030000|2022-03-07 13:50:30|30904.55|30904.55|30904.55|30904.55|30904.55|30904.55|30904.55|30904.55|0
1646661060000|2022-03-07 13:51:00|30900.25|30900.25|30900.25|30900.25|30900.25|30900.25|30900.25|30900.25|0
1646661070000|2022-03-07 13:51:10|30898.47|30898.47|30879.47|30879.47|30898.47|30898.47|30879.47|30879.47|0
1646661080000|2022-03-07 13:51:20|30877.69|30877.69|30871.61|30871.61|30877.69|30877.69|30871.61|30871.61|0
1646661110000|2022-03-07 13:51:50|30873.38|30873.38|30890.61|30890.61|30894.92|30894.92|30873.38|30873.38|0
1646661120000|2022-03-07 13:52:00|30886.3|30886.3|30890.61|30890.61|30890.61|30890.61|30886.3|30886.3|0
1646661130000|2022-03-07 13:52:10|30894.92|30894.92|30886.3|30886.3|30894.92|30894.92|30886.3|30886.3|0
1646661140000|2022-03-07 13:52:20|30890.61|30890.61|30882.75|30882.75|30890.61|30890.61|30882.75|30882.75|0
1646661150000|2022-03-07 13:52:30|30878.44|30878.44|30878.44|30878.44|30878.44|30878.44|30878.44|30878.44|0
1646661160000|2022-03-07 13:52:40|30880.22|30880.22|30880.22|30880.22|30880.22|30880.22|30880.22|30880.22|0
1646661170000|2022-03-07 13:52:50|30875.91|30875.91|30875.91|30875.91|30875.91|30875.91|30875.91|30875.91|0
1646661180000|2022-03-07 13:53:00|30880.22|30880.22|30878.44|30878.44|30880.22|30880.22|30878.44|30878.44|0
1646661190000|2022-03-07 13:53:10|30882.75|30882.75|30882.75|30882.75|30882.75|30882.75|30882.75|30882.75|0
1646661200000|2022-03-07 13:53:20|30878.44|30878.44|30871.61|30871.61|30878.44|30878.44|30868.05|30868.05|0
1646661210000|2022-03-07 13:53:30|30854.38|30854.38|30867.3|30867.3|30867.3|30867.3|30854.38|30854.38|0
1646661220000|2022-03-07 13:53:40|30865.52|30865.52|30865.52|30865.52|30865.52|30865.52|30865.52|30865.52|0
1646661230000|2022-03-07 13:53:50|30874.14|30874.14|30877.69|30877.69|30877.69|30877.69|30874.14|30874.14|0
1646661240000|2022-03-07 13:54:00|30882|30882|30877.69|30877.69|30882|30882|30877.69|30877.69|0
1646661250000|2022-03-07 13:54:10|30873.38|30873.38|30882|30882|30882|30882|30873.38|30873.38|0
1646661260000|2022-03-07 13:54:20|30875.91|30875.91|30878.44|30878.44|30878.44|30878.44|30874.14|30874.14|0
1646661270000|2022-03-07 13:54:30|30874.14|30874.14|30869.83|30869.83|30874.14|30874.14|30869.83|30869.83|0
1646661280000|2022-03-07 13:54:40|30868.05|30868.05|30849.05|30849.05|30868.05|30868.05|30849.05|30849.05|0
1646661290000|2022-03-07 13:54:50|30847.27|30847.27|30847.27|30847.27|30847.27|30847.27|30847.27|30847.27|0
1646661300000|2022-03-07 13:55:00|30860.19|30860.19|30860.19|30860.19|30860.19|30860.19|30860.19|30860.19|0
1646661310000|2022-03-07 13:55:10|30858.41|30858.41|30858.41|30858.41|30858.41|30858.41|30858.41|30858.41|0
1646661320000|2022-03-07 13:55:20|30862.72|30862.72|30860.94|30860.94|30862.72|30862.72|30860.94|30860.94|0
1646661330000|2022-03-07 13:55:30|30862.72|30862.72|30858.41|30858.41|30862.72|30862.72|30858.41|30858.41|0
1646661340000|2022-03-07 13:55:40|30867.03|30867.03|30858.41|30858.41|30867.03|30867.03|30858.41|30858.41|0
1646661360000|2022-03-07 13:56:00|30862.72|30862.72|30862.72|30862.72|30862.72|30862.72|30862.72|30862.72|0
1646661380000|2022-03-07 13:56:20|30868.05|30868.05|30863.75|30863.75|30872.36|30872.36|30863.75|30863.75|0
1646661390000|2022-03-07 13:56:30|30855.13|30855.13|30855.88|30855.88|30855.88|30855.88|30851.58|30851.58|0
1646661400000|2022-03-07 13:56:40|30860.19|30860.19|30860.19|30860.19|30860.19|30860.19|30860.19|30860.19|0
1646661410000|2022-03-07 13:56:50|30851.58|30851.58|30847.27|30847.27|30851.58|30851.58|30847.27|30847.27|0
1646661440000|2022-03-07 13:57:20|30842.97|30842.97|30838.66|30838.66|30842.97|30842.97|30838.66|30838.66|0
1646661450000|2022-03-07 13:57:30|30834.35|30834.35|30834.35|30834.35|30834.35|30834.35|30834.35|30834.35|0
1646661460000|2022-03-07 13:57:40|30842.21|30842.21|30842.21|30842.21|30842.21|30842.21|30842.21|30842.21|0
1646661470000|2022-03-07 13:57:50|30837.91|30837.91|30848.3|30848.3|30848.3|30848.3|30837.91|30837.91|0
1646661480000|2022-03-07 13:58:00|30846.52|30846.52|30855.13|30855.13|30855.13|30855.13|30846.52|30846.52|0
1646661490000|2022-03-07 13:58:10|30846.52|30846.52|30846.52|30846.52|30846.52|30846.52|30846.52|30846.52|0
1646661530000|2022-03-07 13:58:50|30837.91|30837.91|30837.91|30837.91|30837.91|30837.91|30833.6|30833.6|0
1646661540000|2022-03-07 13:59:00|30836.13|30836.13|30836.13|30836.13|30836.13|30836.13|30836.13|30836.13|0
1646661590000|2022-03-07 13:59:50|30834.35|30834.35|30825.74|30825.74|30834.35|30834.35|30825.74|30825.74|0
1646661610000|2022-03-07 14:00:10|30834.35|30834.35|30830.8|30830.8|30836.88|30836.88|30830.8|30830.8|0
1646661630000|2022-03-07 14:00:30|30839.41|30839.41|30848.02|30848.02|30848.02|30848.02|30839.41|30839.41|0
1646661660000|2022-03-07 14:01:00|30843.72|30843.72|30856.64|30856.64|30856.64|30856.64|30843.72|30843.72|0
1646661670000|2022-03-07 14:01:10|30850.55|30850.55|30850.55|30850.55|30850.55|30850.55|30850.55|30850.55|0
1646661680000|2022-03-07 14:01:20|30846.25|30846.25|30851.58|30851.58|30851.58|30851.58|30846.25|30846.25|0
1646661690000|2022-03-07 14:01:30|30855.88|30855.88|30837.63|30837.63|30855.88|30855.88|30837.63|30837.63|0
1646661700000|2022-03-07 14:01:40|30841.19|30841.19|30839.41|30839.41|30841.19|30841.19|30839.41|30839.41|0
1646661710000|2022-03-07 14:01:50|30848.02|30848.02|30848.02|30848.02|30848.02|30848.02|30848.02|30848.02|0
1646661720000|2022-03-07 14:02:00|30852.33|30852.33|30865.25|30865.25|30865.25|30865.25|30852.33|30852.33|0
1646661730000|2022-03-07 14:02:10|30863.75|30863.75|30864.5|30864.5|30864.5|30864.5|30860.19|30860.19|0
1646661740000|2022-03-07 14:02:20|30873.11|30873.11|30873.11|30873.11|30873.11|30873.11|30873.11|30873.11|0
1646661750000|2022-03-07 14:02:30|30886.03|30886.03|30886.03|30886.03|30886.03|30886.03|30886.03|30886.03|0
1646661760000|2022-03-07 14:02:40|30890.34|30890.34|30885.28|30885.28|30890.34|30890.34|30881.72|30881.72|0
1646661770000|2022-03-07 14:02:50|30880.97|30880.97|30876.66|30876.66|30880.97|30880.97|30876.66|30876.66|0
1646661790000|2022-03-07 14:03:10|30880.97|30880.97|30876.66|30876.66|30880.97|30880.97|30876.66|30876.66|0
1646661800000|2022-03-07 14:03:20|30872.36|30872.36|30875.91|30875.91|30875.91|30875.91|30872.36|30872.36|0
1646661810000|2022-03-07 14:03:30|30870.58|30870.58|30901.75|30901.75|30901.75|30901.75|30870.58|30870.58|0
1646661820000|2022-03-07 14:03:40|30893.14|30893.14|30893.14|30893.14|30893.14|30893.14|30893.14|30893.14|0
1646661830000|2022-03-07 14:03:50|30894.92|30894.92|30894.92|30894.92|30894.92|30894.92|30894.92|30894.92|0
1646661840000|2022-03-07 14:04:00|30920.75|30920.75|30924.31|30924.31|30924.31|30924.31|30920.75|30920.75|0
1646661850000|2022-03-07 14:04:10|30937.23|30937.23|30940.78|30940.78|30940.78|30940.78|30932.17|30932.17|0
1646661860000|2022-03-07 14:04:20|30949.4|30949.4|30949.4|30949.4|30949.4|30949.4|30949.4|30949.4|0
1646661870000|2022-03-07 14:04:30|30955.48|30955.48|30951.17|30951.17|30955.48|30955.48|30951.17|30951.17|0
1646661880000|2022-03-07 14:04:40|30949.4|30949.4|30949.4|30949.4|30949.4|30949.4|30949.4|30949.4|0
1646661890000|2022-03-07 14:04:50|30951.17|30951.17|30955.48|30955.48|30955.48|30955.48|30951.17|30951.17|0
1646661900000|2022-03-07 14:05:00|30953.7|30953.7|30958.01|30958.01|30958.01|30958.01|30953.7|30953.7|0
1646661910000|2022-03-07 14:05:10|30959.79|30959.79|30959.79|30959.79|30959.79|30959.79|30959.79|30959.79|0
1646661940000|2022-03-07 14:05:40|30964.09|30964.09|30964.09|30964.09|30964.09|30964.09|30964.09|30964.09|0
1646661950000|2022-03-07 14:05:50|30972.71|30972.71|30972.71|30972.71|30972.71|30972.71|30972.71|30972.71|0
1646661970000|2022-03-07 14:06:10|30981.32|30981.32|30997.04|30997.04|30997.04|30997.04|30981.32|30981.32|0
1646661980000|2022-03-07 14:06:20|30998.82|30998.82|30998.82|30998.82|30998.82|30998.82|30998.82|30998.82|0
1646661990000|2022-03-07 14:06:30|31003.12|31003.12|31001.35|31001.35|31003.12|31003.12|31001.35|31001.35|0
1646662000000|2022-03-07 14:06:40|31003.12|31003.12|31003.12|31003.12|31007.43|31007.43|31003.12|31003.12|0
1646662010000|2022-03-07 14:06:50|30998.82|30998.82|31005.65|31005.65|31005.65|31005.65|30997.04|30997.04|0
1646662020000|2022-03-07 14:07:00|30997.04|30997.04|31000.59|31000.59|31000.59|31000.59|30997.04|30997.04|0
1646662030000|2022-03-07 14:07:10|30994.51|30994.51|30994.51|30994.51|30994.51|30994.51|30994.51|30994.51|0
1646662040000|2022-03-07 14:07:20|30999.84|30999.84|31027.46|31027.46|31027.46|31027.46|30999.84|30999.84|0
1646662050000|2022-03-07 14:07:30|31031.77|31031.77|31033.54|31033.54|31033.54|31033.54|31031.77|31031.77|0
1646662070000|2022-03-07 14:07:50|31029.24|31029.24|31029.24|31029.24|31029.24|31029.24|31029.24|31029.24|0
1646662080000|2022-03-07 14:08:00|31033.54|31033.54|31029.24|31029.24|31033.54|31033.54|31029.24|31029.24|0
1646662090000|2022-03-07 14:08:10|31033.54|31033.54|31029.99|31029.99|31033.54|31033.54|31029.99|31029.99|0
1646662100000|2022-03-07 14:08:20|31034.29|31034.29|31038.6|31038.6|31040.38|31040.38|31034.29|31034.29|0
1646662110000|2022-03-07 14:08:30|31034.29|31034.29|31029.99|31029.99|31034.29|31034.29|31029.99|31029.99|0
1646662120000|2022-03-07 14:08:40|31042.91|31042.91|31042.91|31042.91|31042.91|31042.91|31042.91|31042.91|0
1646662130000|2022-03-07 14:08:50|31034.29|31034.29|31038.6|31038.6|31038.6|31038.6|31034.29|31034.29|0
1646662140000|2022-03-07 14:09:00|31034.29|31034.29|31042.91|31042.91|31047.21|31047.21|31025.68|31025.68|0
1646662150000|2022-03-07 14:09:10|31047.21|31047.21|31047.21|31047.21|31047.21|31047.21|31038.6|31038.6|0
1646662180000|2022-03-07 14:09:40|31042.91|31042.91|31041.13|31041.13|31042.91|31042.91|31041.13|31041.13|0
1646662190000|2022-03-07 14:09:50|31028.21|31028.21|31025.68|31025.68|31028.21|31028.21|31023.9|31023.9|0
1646662200000|2022-03-07 14:10:00|31042.91|31042.91|31038.6|31038.6|31042.91|31042.91|31038.6|31038.6|0
1646662210000|2022-03-07 14:10:10|31036.82|31036.82|31036.82|31036.82|31036.82|31036.82|31036.82|31036.82|0
1646662220000|2022-03-07 14:10:20|31045.44|31045.44|31041.13|31041.13|31049.74|31049.74|31041.13|31041.13|0
1646662230000|2022-03-07 14:10:30|31045.44|31045.44|31045.44|31045.44|31045.44|31045.44|31045.44|31045.44|0
1646662240000|2022-03-07 14:10:40|31043.66|31043.66|31039.35|31039.35|31043.66|31043.66|31039.35|31039.35|0
1646662250000|2022-03-07 14:10:50|31047.97|31047.97|31044.41|31044.41|31047.97|31047.97|31044.41|31044.41|0
1646662260000|2022-03-07 14:11:00|31040.1|31040.1|31040.1|31040.1|31040.1|31040.1|31040.1|31040.1|0
1646662280000|2022-03-07 14:11:20|31035.8|31035.8|31031.49|31031.49|31035.8|31035.8|31031.49|31031.49|0
1646662290000|2022-03-07 14:11:30|31035.8|31035.8|31041.13|31041.13|31041.13|31041.13|31035.8|31035.8|0
1646662300000|2022-03-07 14:11:40|31045.44|31045.44|31036.82|31036.82|31045.44|31045.44|31036.82|31036.82|0
1646662320000|2022-03-07 14:12:00|31038.6|31038.6|31038.6|31038.6|31038.6|31038.6|31038.6|31038.6|0
1646662340000|2022-03-07 14:12:20|31034.29|31034.29|31034.29|31034.29|31034.29|31034.29|31034.29|31034.29|0
1646662350000|2022-03-07 14:12:30|31029.99|31029.99|31029.99|31029.99|31029.99|31029.99|31029.99|31029.99|0
1646662360000|2022-03-07 14:12:40|31034.29|31034.29|31034.29|31034.29|31034.29|31034.29|31029.99|31029.99|0
1646662370000|2022-03-07 14:12:50|31042.91|31042.91|31042.91|31042.91|31042.91|31042.91|31042.91|31042.91|0
1646662380000|2022-03-07 14:13:00|31055.83|31055.83|31064.44|31064.44|31064.44|31064.44|31055.83|31055.83|0
1646662390000|2022-03-07 14:13:10|31069.77|31069.77|31069.77|31069.77|31069.77|31069.77|31069.77|31069.77|0
1646662400000|2022-03-07 14:13:20|31067.99|31067.99|31067.99|31067.99|31067.99|31067.99|31067.99|31067.99|0
1646662410000|2022-03-07 14:13:30|31072.3|31072.3|31072.3|31072.3|31072.3|31072.3|31072.3|31072.3|0
1646662420000|2022-03-07 14:13:40|31070.52|31070.52|31070.52|31070.52|31070.52|31070.52|31070.52|31070.52|0
1646662430000|2022-03-07 14:13:50|31072.3|31072.3|31072.3|31072.3|31072.3|31072.3|31072.3|31072.3|0
1646662440000|2022-03-07 14:14:00|31080.91|31080.91|31085.22|31085.22|31093.83|31093.83|31076.61|31076.61|0
1646662450000|2022-03-07 14:14:10|31089.53|31089.53|31091.3|31091.3|31091.3|31091.3|31089.53|31089.53|0
1646662470000|2022-03-07 14:14:30|31087|31087|31085.22|31085.22|31087|31087|31080.91|31080.91|0
1646662480000|2022-03-07 14:14:40|31087|31087|31088.77|31088.77|31088.77|31088.77|31087|31087|0
1646662510000|2022-03-07 14:15:10|31076.61|31076.61|31074.83|31074.83|31076.61|31076.61|31074.83|31074.83|0
1646662520000|2022-03-07 14:15:20|31057.6|31057.6|31055.83|31055.83|31057.6|31057.6|31055.83|31055.83|0
1646662530000|2022-03-07 14:15:30|31060.13|31060.13|31060.13|31060.13|31060.13|31060.13|31060.13|31060.13|0
1646662540000|2022-03-07 14:15:40|31058.36|31058.36|31058.36|31058.36|31058.36|31058.36|31058.36|31058.36|0
1646662550000|2022-03-07 14:15:50|31045.44|31045.44|31028.21|31028.21|31045.44|31045.44|31028.21|31028.21|0
1646662560000|2022-03-07 14:16:00|31026.43|31026.43|31026.43|31026.43|31026.43|31026.43|31026.43|31026.43|0
1646662570000|2022-03-07 14:16:10|31030.74|31030.74|31030.74|31030.74|31030.74|31030.74|31030.74|31030.74|0
1646662590000|2022-03-07 14:16:30|31036.82|31036.82|31036.82|31036.82|31036.82|31036.82|31036.82|31036.82|0
1646662600000|2022-03-07 14:16:40|31038.6|31038.6|31042.91|31042.91|31042.91|31042.91|31038.6|31038.6|0
1646662620000|2022-03-07 14:17:00|31041.13|31041.13|31032.52|31032.52|31041.13|31041.13|31032.52|31032.52|0
1646662630000|2022-03-07 14:17:10|31019.6|31019.6|31019.6|31019.6|31019.6|31019.6|31019.6|31019.6|0
1646662640000|2022-03-07 14:17:20|31028.21|31028.21|31028.21|31028.21|31028.21|31028.21|31028.21|31028.21|0
1646662650000|2022-03-07 14:17:30|31041.13|31041.13|31041.13|31041.13|31041.13|31041.13|31041.13|31041.13|0
1646662660000|2022-03-07 14:17:40|31045.44|31045.44|31054.05|31054.05|31058.36|31058.36|31045.44|31045.44|0
1646662690000|2022-03-07 14:18:10|31045.44|31045.44|31036.82|31036.82|31045.44|31045.44|31036.82|31036.82|0
1646662710000|2022-03-07 14:18:30|31045.44|31045.44|31045.44|31045.44|31045.44|31045.44|31045.44|31045.44|0
1646662720000|2022-03-07 14:18:40|31041.88|31041.88|31041.88|31041.88|31041.88|31041.88|31041.88|31041.88|0
1646662750000|2022-03-07 14:19:10|31046.19|31046.19|31059.11|31059.11|31063.41|31063.41|31046.19|31046.19|0
1646662760000|2022-03-07 14:19:20|31054.8|31054.8|31060.13|31060.13|31060.13|31060.13|31054.8|31054.8|0
1646662770000|2022-03-07 14:19:30|31068.75|31068.75|31068.75|31068.75|31068.75|31068.75|31068.75|31068.75|0
1646662790000|2022-03-07 14:19:50|31077.36|31077.36|31077.36|31077.36|31077.36|31077.36|31077.36|31077.36|0
1646662800000|2022-03-07 14:20:00|31092.06|31092.06|31092.06|31092.06|31092.06|31092.06|31092.06|31092.06|0
1646662830000|2022-03-07 14:20:30|31097.39|31097.39|31106|31106|31106|31106|31097.39|31097.39|0
1646662840000|2022-03-07 14:20:40|31101.69|31101.69|31114.61|31114.61|31114.61|31114.61|31101.69|31101.69|0
1646662860000|2022-03-07 14:21:00|31118.92|31118.92|31118.92|31118.92|31118.92|31118.92|31118.92|31118.92|0
1646662870000|2022-03-07 14:21:10|31114.61|31114.61|31109.55|31109.55|31114.61|31114.61|31103.47|31103.47|0
1646662880000|2022-03-07 14:21:20|31113.86|31113.86|31113.86|31113.86|31113.86|31113.86|31113.86|31113.86|0
1646662890000|2022-03-07 14:21:30|31115.64|31115.64|31113.86|31113.86|31115.64|31115.64|31113.86|31113.86|0
1646662900000|2022-03-07 14:21:40|31122.47|31122.47|31122.47|31122.47|31122.47|31122.47|31122.47|31122.47|0
1646662910000|2022-03-07 14:21:50|31126.78|31126.78|31134.64|31134.64|31134.64|31134.64|31122.47|31122.47|0
1646662920000|2022-03-07 14:22:00|31143.25|31143.25|31143.25|31143.25|31143.25|31143.25|31143.25|31143.25|0
1646662930000|2022-03-07 14:22:10|31151.87|31151.87|31155.42|31155.42|31155.42|31155.42|31151.87|31151.87|0
1646662940000|2022-03-07 14:22:20|31146.81|31146.81|31146.81|31146.81|31146.81|31146.81|31146.81|31146.81|0
1646662950000|2022-03-07 14:22:30|31133.89|31133.89|31132.11|31132.11|31133.89|31133.89|31132.11|31132.11|0
1646662960000|2022-03-07 14:22:40|31133.89|31133.89|31133.89|31133.89|31138.2|31138.2|31133.89|31133.89|0
1646662970000|2022-03-07 14:22:50|31142.5|31142.5|31142.5|31142.5|31142.5|31142.5|31142.5|31142.5|0
1646662980000|2022-03-07 14:23:00|31146.81|31146.81|31146.81|31146.81|31146.81|31146.81|31146.81|31146.81|0
1646663010000|2022-03-07 14:23:30|31148.59|31148.59|31148.59|31148.59|31148.59|31148.59|31148.59|31148.59|0
1646663020000|2022-03-07 14:23:40|31150.36|31150.36|31148.59|31148.59|31150.36|31150.36|31148.59|31148.59|0
1646663030000|2022-03-07 14:23:50|31152.89|31152.89|31148.59|31148.59|31157.2|31157.2|31148.59|31148.59|0
1646663040000|2022-03-07 14:24:00|31144.28|31144.28|31139.97|31139.97|31144.28|31144.28|31139.97|31139.97|0
1646663050000|2022-03-07 14:24:10|31144.28|31144.28|31139.97|31139.97|31144.28|31144.28|31139.97|31139.97|0
1646663060000|2022-03-07 14:24:20|31138.2|31138.2|31133.89|31133.89|31138.2|31138.2|31133.89|31133.89|0
1646663070000|2022-03-07 14:24:30|31132.11|31132.11|31119.19|31119.19|31132.11|31132.11|31108.8|31108.8|0
1646663080000|2022-03-07 14:24:40|31120.97|31120.97|31120.97|31120.97|31120.97|31120.97|31120.97|31120.97|0
1646663100000|2022-03-07 14:25:00|31125.28|31125.28|31125.28|31125.28|31125.28|31125.28|31125.28|31125.28|0
1646663110000|2022-03-07 14:25:10|31120.97|31120.97|31125.28|31125.28|31125.28|31125.28|31120.97|31120.97|0
1646663120000|2022-03-07 14:25:20|31120.97|31120.97|31119.19|31119.19|31120.97|31120.97|31119.19|31119.19|0
1646663130000|2022-03-07 14:25:30|31129.58|31129.58|31129.58|31129.58|31129.58|31129.58|31129.58|31129.58|0
1646663140000|2022-03-07 14:25:40|31125.28|31125.28|31124.52|31124.52|31125.28|31125.28|31120.97|31120.97|0
1646663150000|2022-03-07 14:25:50|31126.3|31126.3|31128.08|31128.08|31128.08|31128.08|31126.3|31126.3|0
1646663160000|2022-03-07 14:26:00|31132.39|31132.39|31132.39|31132.39|31132.39|31132.39|31132.39|31132.39|0
1646663170000|2022-03-07 14:26:10|31122|31122|31120.22|31120.22|31125.55|31125.55|31120.22|31120.22|0
1646663180000|2022-03-07 14:26:20|31128.83|31128.83|31101.97|31101.97|31133.14|31133.14|31101.97|31101.97|0
1646663200000|2022-03-07 14:26:40|31106.27|31106.27|31112.36|31112.36|31112.36|31112.36|31106.27|31106.27|0
1646663210000|2022-03-07 14:26:50|31103.74|31103.74|31103.74|31103.74|31103.74|31103.74|31103.74|31103.74|0
1646663220000|2022-03-07 14:27:00|31099.44|31099.44|31103.74|31103.74|31103.74|31103.74|31099.44|31099.44|0
1646663240000|2022-03-07 14:27:20|31108.05|31108.05|31112.36|31112.36|31112.36|31112.36|31108.05|31108.05|0
1646663260000|2022-03-07 14:27:40|31114.13|31114.13|31114.13|31114.13|31114.13|31114.13|31114.13|31114.13|0
1646663270000|2022-03-07 14:27:50|31105.52|31105.52|31105.52|31105.52|31105.52|31105.52|31105.52|31105.52|0
1646663280000|2022-03-07 14:28:00|31109.83|31109.83|31128.83|31128.83|31141.75|31141.75|31109.83|31109.83|0
1646663290000|2022-03-07 14:28:10|31125.28|31125.28|31119.19|31119.19|31125.28|31125.28|31119.19|31119.19|0
1646663310000|2022-03-07 14:28:30|31114.89|31114.89|31114.89|31114.89|31114.89|31114.89|31114.89|31114.89|0
1646663320000|2022-03-07 14:28:40|31110.58|31110.58|31100.19|31100.19|31110.58|31110.58|31100.19|31100.19|0
1646663330000|2022-03-07 14:28:50|31108.8|31108.8|31101.97|31101.97|31110.58|31110.58|31101.97|31101.97|0
1646663340000|2022-03-07 14:29:00|31100.19|31100.19|31100.19|31100.19|31100.19|31100.19|31095.88|31095.88|0
1646663350000|2022-03-07 14:29:10|31095.88|31095.88|31084.74|31084.74|31108.05|31108.05|31082.96|31082.96|0
1646663360000|2022-03-07 14:29:20|31080.43|31080.43|31080.43|31080.43|31080.43|31080.43|31080.43|31080.43|0
1646663390000|2022-03-07 14:29:50|31089.05|31089.05|31095.13|31095.13|31112.36|31112.36|31089.05|31089.05|0
1646663400000|2022-03-07 14:30:00|31099.44|31099.44|31125.28|31125.28|31144.28|31144.28|31073.6|31073.6|0
1646663410000|2022-03-07 14:30:10|31129.58|31129.58|31063.21|31063.21|31129.58|31129.58|31050.29|31050.29|0
1646663420000|2022-03-07 14:30:20|31054.6|31054.6|31058.9|31058.9|31067.51|31067.51|31054.6|31054.6|0
1646663430000|2022-03-07 14:30:30|31063.21|31063.21|31067.51|31067.51|31080.43|31080.43|31058.9|31058.9|0
1646663440000|2022-03-07 14:30:40|31080.43|31080.43|31123.5|31123.5|31123.5|31123.5|31080.43|31080.43|0
1646663450000|2022-03-07 14:30:50|31114.89|31114.89|31117.42|31117.42|31117.42|31117.42|31113.11|31113.11|0
1646663460000|2022-03-07 14:31:00|31119.19|31119.19|31123.5|31123.5|31123.5|31123.5|31119.19|31119.19|0
1646663470000|2022-03-07 14:31:10|31119.19|31119.19|31119.19|31119.19|31123.5|31123.5|31114.89|31114.89|0
1646663480000|2022-03-07 14:31:20|31123.5|31123.5|31106.27|31106.27|31123.5|31123.5|31106.27|31106.27|0
1646663490000|2022-03-07 14:31:30|31101.97|31101.97|31093.35|31093.35|31112.36|31112.36|31093.35|31093.35|0
1646663500000|2022-03-07 14:31:40|31097.66|31097.66|31097.66|31097.66|31101.97|31101.97|31097.66|31097.66|0
1646663510000|2022-03-07 14:31:50|31106.27|31106.27|31095.13|31095.13|31106.27|31106.27|31093.35|31093.35|0
1646663520000|2022-03-07 14:32:00|31090.82|31090.82|31120.97|31120.97|31125.28|31125.28|31090.82|31090.82|0
1646663530000|2022-03-07 14:32:10|31116.66|31116.66|31103.74|31103.74|31116.66|31116.66|31099.44|31099.44|0
1646663540000|2022-03-07 14:32:20|31116.66|31116.66|31131.63|31131.63|31140.25|31140.25|31116.66|31116.66|0
1646663550000|2022-03-07 14:32:30|31127.33|31127.33|31133.41|31133.41|31150.64|31150.64|31118.71|31118.71|0
1646663560000|2022-03-07 14:32:40|31129.1|31129.1|31146.33|31146.33|31146.33|31146.33|31129.1|31129.1|0
1646663570000|2022-03-07 14:32:50|31142.02|31142.02|31137.72|31137.72|31146.33|31146.33|31133.41|31133.41|0
1646663580000|2022-03-07 14:33:00|31142.02|31142.02|31146.33|31146.33|31146.33|31146.33|31133.41|31133.41|0
1646663590000|2022-03-07 14:33:10|31163.56|31163.56|31160|31160|31176.48|31176.48|31157.47|31157.47|0
1646663600000|2022-03-07 14:33:20|31164.31|31164.31|31139.97|31139.97|31164.31|31164.31|31131.36|31131.36|0
1646663610000|2022-03-07 14:33:30|31148.59|31148.59|31127.81|31127.81|31148.59|31148.59|31123.5|31123.5|0
1646663620000|2022-03-07 14:33:40|31140.73|31140.73|31172.65|31172.65|31172.65|31172.65|31132.11|31132.11|0
1646663630000|2022-03-07 14:33:50|31170.87|31170.87|31170.87|31170.87|31183.79|31183.79|31166.56|31166.56|0
1646663640000|2022-03-07 14:34:00|31179.48|31179.48|31198.49|31198.49|31220.02|31220.02|31179.48|31179.48|0
1646663650000|2022-03-07 14:34:10|31194.18|31194.18|31194.18|31194.18|31198.49|31198.49|31176.95|31176.95|0
1646663660000|2022-03-07 14:34:20|31207.1|31207.1|31178.46|31178.46|31207.1|31207.1|31178.46|31178.46|0
1646663670000|2022-03-07 14:34:30|31182.76|31182.76|31190.63|31190.63|31190.63|31190.63|31174.15|31174.15|0
1646663680000|2022-03-07 14:34:40|31199.24|31199.24|31196.71|31196.71|31203.55|31203.55|31194.93|31194.93|0
1646663690000|2022-03-07 14:34:50|31209.63|31209.63|31232.94|31232.94|31234.72|31234.72|31205.32|31205.32|0
1646663700000|2022-03-07 14:35:00|31236.49|31236.49|31245.11|31245.11|31253.72|31253.72|31232.19|31232.19|0
1646663710000|2022-03-07 14:35:10|31236.49|31236.49|31280.31|31280.31|31283.86|31283.86|31236.49|31236.49|0
1646663720000|2022-03-07 14:35:20|31271.7|31271.7|31271.7|31271.7|31280.31|31280.31|31271.7|31271.7|0
1646663730000|2022-03-07 14:35:30|31276|31276|31273.47|31273.47|31290.7|31290.7|31260.55|31260.55|0
1646663740000|2022-03-07 14:35:40|31277.78|31277.78|31288.92|31288.92|31290.7|31290.7|31277.78|31277.78|0
1646663750000|2022-03-07 14:35:50|31293.23|31293.23|31293.23|31293.23|31293.23|31293.23|31293.23|31293.23|0
1646663760000|2022-03-07 14:36:00|31288.92|31288.92|31240.53|31240.53|31288.92|31288.92|31240.53|31240.53|0
1646663770000|2022-03-07 14:36:10|31231.91|31231.91|31236.22|31236.22|31236.22|31236.22|31231.91|31231.91|0
1646663780000|2022-03-07 14:36:20|31218.99|31218.99|31211.13|31211.13|31218.99|31218.99|31201.77|31201.77|0
1646663790000|2022-03-07 14:36:30|31215.44|31215.44|31189.6|31189.6|31215.44|31215.44|31189.6|31189.6|0
1646663800000|2022-03-07 14:36:40|31180.99|31180.99|31154.12|31154.12|31190.35|31190.35|31154.12|31154.12|0
1646663810000|2022-03-07 14:36:50|31152.35|31152.35|31098.89|31098.89|31152.35|31152.35|31097.11|31097.11|0
1646663820000|2022-03-07 14:37:00|31100.67|31100.67|31100.67|31100.67|31109.28|31109.28|31100.67|31100.67|0
1646663830000|2022-03-07 14:37:10|31102.45|31102.45|31140.45|31140.45|31140.45|31140.45|31098.14|31098.14|0
1646663840000|2022-03-07 14:37:20|31138.67|31138.67|31107.5|31107.5|31138.67|31138.67|31107.5|31107.5|0
1646663850000|2022-03-07 14:37:30|31103.2|31103.2|31112.84|31112.84|31125.76|31125.76|31103.2|31103.2|0
1646663860000|2022-03-07 14:37:40|31108.53|31108.53|31112.84|31112.84|31117.14|31117.14|31104.22|31104.22|0
1646663870000|2022-03-07 14:37:50|31108.53|31108.53|31104.98|31104.98|31122.2|31122.2|31103.2|31103.2|0
1646663880000|2022-03-07 14:38:00|31113.59|31113.59|31117.89|31117.89|31122.2|31122.2|31113.59|31113.59|0
1646663890000|2022-03-07 14:38:10|31109.28|31109.28|31123.23|31123.23|31123.23|31123.23|31109.28|31109.28|0
1646663910000|2022-03-07 14:38:30|31127.53|31127.53|31142.23|31142.23|31148.31|31148.31|31127.53|31127.53|0
1646663920000|2022-03-07 14:38:40|31137.92|31137.92|31131.84|31131.84|31137.92|31137.92|31131.84|31131.84|0
1646663930000|2022-03-07 14:38:50|31123.23|31123.23|31137.92|31137.92|31137.92|31137.92|31123.23|31123.23|0
1646663940000|2022-03-07 14:39:00|31116.39|31116.39|31137.92|31137.92|31137.92|31137.92|31112.08|31112.08|0
1646663950000|2022-03-07 14:39:10|31125|31125|31114.61|31114.61|31133.62|31133.62|31112.08|31112.08|0
1646663960000|2022-03-07 14:39:20|31118.17|31118.17|31131.09|31131.09|31131.09|31131.09|31118.17|31118.17|0
1646663980000|2022-03-07 14:39:40|31135.39|31135.39|31131.09|31131.09|31135.39|31135.39|31131.09|31131.09|0
1646663990000|2022-03-07 14:39:50|31129.31|31129.31|31122.47|31122.47|31132.86|31132.86|31118.17|31118.17|0
1646664000000|2022-03-07 14:40:00|31126.78|31126.78|31118.92|31118.92|31131.09|31131.09|31114.61|31114.61|0
1646664010000|2022-03-07 14:40:10|31114.61|31114.61|31125|31125|31125|31125|31114.61|31114.61|0
1646664020000|2022-03-07 14:40:20|31129.31|31129.31|31133.62|31133.62|31133.62|31133.62|31129.31|31129.31|0
1646664030000|2022-03-07 14:40:30|31129.31|31129.31|31125.76|31125.76|31142.23|31142.23|31118.92|31118.92|0
1646664040000|2022-03-07 14:40:40|31121.45|31121.45|31130.06|31130.06|31130.06|31130.06|31117.14|31117.14|0
1646664050000|2022-03-07 14:40:50|31117.14|31117.14|31130.06|31130.06|31130.06|31130.06|31117.14|31117.14|0
1646664060000|2022-03-07 14:41:00|31121.45|31121.45|31121.45|31121.45|31130.06|31130.06|31112.84|31112.84|0
1646664070000|2022-03-07 14:41:10|31125.76|31125.76|31117.14|31117.14|31130.06|31130.06|31117.14|31117.14|0
1646664080000|2022-03-07 14:41:20|31112.84|31112.84|31127.53|31127.53|31127.53|31127.53|31108.53|31108.53|0
1646664090000|2022-03-07 14:41:30|31131.84|31131.84|31127.53|31127.53|31131.84|31131.84|31127.53|31127.53|0
1646664100000|2022-03-07 14:41:40|31123.23|31123.23|31123.23|31123.23|31127.53|31127.53|31123.23|31123.23|0
1646664110000|2022-03-07 14:41:50|31127.53|31127.53|31131.84|31131.84|31131.84|31131.84|31117.14|31117.14|0
1646664120000|2022-03-07 14:42:00|31144.76|31144.76|31149.07|31149.07|31153.37|31153.37|31140.45|31140.45|0
1646664140000|2022-03-07 14:42:20|31144.76|31144.76|31131.84|31131.84|31153.37|31153.37|31131.84|31131.84|0
1646664150000|2022-03-07 14:42:30|31136.15|31136.15|31130.06|31130.06|31136.15|31136.15|31125.76|31125.76|0
1646664160000|2022-03-07 14:42:40|31134.37|31134.37|31115.37|31115.37|31134.37|31134.37|31111.06|31111.06|0
1646664170000|2022-03-07 14:42:50|31128.28|31128.28|31130.06|31130.06|31130.06|31130.06|31123.98|31123.98|0
1646664190000|2022-03-07 14:43:10|31125.76|31125.76|31121.45|31121.45|31125.76|31125.76|31121.45|31121.45|0
1646664200000|2022-03-07 14:43:20|31125.76|31125.76|31136.9|31136.9|31138.67|31138.67|31125.76|31125.76|0
1646664210000|2022-03-07 14:43:30|31149.82|31149.82|31145.51|31145.51|31149.82|31149.82|31145.51|31145.51|0
1646664220000|2022-03-07 14:43:40|31132.59|31132.59|31116.12|31116.12|31132.59|31132.59|31116.12|31116.12|0
1646664230000|2022-03-07 14:43:50|31107.5|31107.5|31122.2|31122.2|31122.2|31122.2|31107.5|31107.5|0
1646664240000|2022-03-07 14:44:00|31113.59|31113.59|31113.59|31113.59|31113.59|31113.59|31113.59|31113.59|0
1646664250000|2022-03-07 14:44:10|31117.89|31117.89|31113.59|31113.59|31117.89|31117.89|31113.59|31113.59|0
1646664260000|2022-03-07 14:44:20|31117.89|31117.89|31117.89|31117.89|31117.89|31117.89|31117.89|31117.89|0
1646664270000|2022-03-07 14:44:30|31119.67|31119.67|31115.37|31115.37|31121.45|31121.45|31115.37|31115.37|0
1646664280000|2022-03-07 14:44:40|31098.14|31098.14|31111.06|31111.06|31111.06|31111.06|31098.14|31098.14|0
1646664290000|2022-03-07 14:44:50|31123.98|31123.98|31109.28|31109.28|31123.98|31123.98|31109.28|31109.28|0
1646664300000|2022-03-07 14:45:00|31113.59|31113.59|31113.59|31113.59|31113.59|31113.59|31109.28|31109.28|0
1646664310000|2022-03-07 14:45:10|31117.89|31117.89|31126.51|31126.51|31126.51|31126.51|31117.89|31117.89|0
1646664320000|2022-03-07 14:45:20|31122.2|31122.2|31123.23|31123.23|31127.53|31127.53|31122.2|31122.2|0
1646664330000|2022-03-07 14:45:30|31131.84|31131.84|31144.01|31144.01|31148.31|31148.31|31131.84|31131.84|0
1646664340000|2022-03-07 14:45:40|31145.78|31145.78|31139.7|31139.7|31145.78|31145.78|31126.78|31126.78|0
1646664350000|2022-03-07 14:45:50|31131.09|31131.09|31135.39|31135.39|31135.39|31135.39|31131.09|31131.09|0
1646664360000|2022-03-07 14:46:00|31126.78|31126.78|31128.56|31128.56|31137.17|31137.17|31126.78|31126.78|0
1646664370000|2022-03-07 14:46:10|31136.42|31136.42|31131.09|31131.09|31136.42|31136.42|31131.09|31131.09|0
1646664380000|2022-03-07 14:46:20|31113.86|31113.86|31088.77|31088.77|31113.86|31113.86|31088.77|31088.77|0
1646664390000|2022-03-07 14:46:30|31087|31087|31099.92|31099.92|31099.92|31099.92|31087|31087|0
1646664400000|2022-03-07 14:46:40|31101.69|31101.69|31097.39|31097.39|31101.69|31101.69|31097.39|31097.39|0
1646664410000|2022-03-07 14:46:50|31101.69|31101.69|31097.39|31097.39|31101.69|31101.69|31097.39|31097.39|0
1646664420000|2022-03-07 14:47:00|31093.08|31093.08|31110.31|31110.31|31110.31|31110.31|31093.08|31093.08|0
1646664430000|2022-03-07 14:47:10|31114.61|31114.61|31144.01|31144.01|31144.01|31144.01|31114.61|31114.61|0
1646664450000|2022-03-07 14:47:30|31145.78|31145.78|31145.78|31145.78|31145.78|31145.78|31145.78|31145.78|0
1646664460000|2022-03-07 14:47:40|31149.34|31149.34|31159.73|31159.73|31159.73|31159.73|31149.34|31149.34|0
1646664470000|2022-03-07 14:47:50|31155.42|31155.42|31145.03|31145.03|31155.42|31155.42|31145.03|31145.03|0
1646664480000|2022-03-07 14:48:00|31140.73|31140.73|31149.34|31149.34|31149.34|31149.34|31140.73|31140.73|0
1646664490000|2022-03-07 14:48:10|31153.64|31153.64|31166.56|31166.56|31166.56|31166.56|31153.64|31153.64|0
1646664500000|2022-03-07 14:48:20|31175.18|31175.18|31175.18|31175.18|31175.18|31175.18|31175.18|31175.18|0
1646664510000|2022-03-07 14:48:30|31170.87|31170.87|31174.42|31174.42|31174.42|31174.42|31170.87|31170.87|0
1646664520000|2022-03-07 14:48:40|31170.12|31170.12|31153.64|31153.64|31170.12|31170.12|31149.34|31149.34|0
1646664530000|2022-03-07 14:48:50|31149.34|31149.34|31155.42|31155.42|31159.73|31159.73|31145.03|31145.03|0
1646664540000|2022-03-07 14:49:00|31153.64|31153.64|31135.39|31135.39|31153.64|31153.64|31132.86|31132.86|0
1646664550000|2022-03-07 14:49:10|31126.78|31126.78|31144.01|31144.01|31144.01|31144.01|31122.47|31122.47|0
1646664560000|2022-03-07 14:49:20|31129.31|31129.31|31127.53|31127.53|31142.23|31142.23|31127.53|31127.53|0
1646664570000|2022-03-07 14:49:30|31123.23|31123.23|31117.14|31117.14|31123.23|31123.23|31117.14|31117.14|0
1646664580000|2022-03-07 14:49:40|31118.92|31118.92|31118.92|31118.92|31118.92|31118.92|31118.92|31118.92|0
1646664600000|2022-03-07 14:50:00|31120.7|31120.7|31123.23|31123.23|31123.23|31123.23|31118.92|31118.92|0
1646664610000|2022-03-07 14:50:10|31121.45|31121.45|31106|31106|31121.45|31121.45|31106|31106|0
1646664620000|2022-03-07 14:50:20|31101.69|31101.69|31101.69|31101.69|31101.69|31101.69|31101.69|31101.69|0
1646664630000|2022-03-07 14:50:30|31106|31106|31110.31|31110.31|31110.31|31110.31|31106|31106|0
1646664640000|2022-03-07 14:50:40|31101.69|31101.69|31101.69|31101.69|31101.69|31101.69|31101.69|31101.69|0
1646664650000|2022-03-07 14:50:50|31097.39|31097.39|31093.83|31093.83|31097.39|31097.39|31093.08|31093.08|0
1646664670000|2022-03-07 14:51:10|31076.61|31076.61|31070.52|31070.52|31076.61|31076.61|31068.75|31068.75|0
1646664690000|2022-03-07 14:51:30|31057.6|31057.6|31054.05|31054.05|31061.91|31061.91|31049.74|31049.74|0
1646664700000|2022-03-07 14:51:40|31058.36|31058.36|31083.44|31083.44|31087.75|31087.75|31058.36|31058.36|0
1646664710000|2022-03-07 14:51:50|31087|31087|31110.31|31110.31|31110.31|31110.31|31087|31087|0
1646664750000|2022-03-07 14:52:30|31115.64|31115.64|31128.56|31128.56|31128.56|31128.56|31115.64|31115.64|0
1646664760000|2022-03-07 14:52:40|31124.25|31124.25|31119.94|31119.94|31128.56|31128.56|31119.94|31119.94|0
1646664770000|2022-03-07 14:52:50|31128.56|31128.56|31135.67|31135.67|31139.22|31139.22|31128.56|31128.56|0
1646664780000|2022-03-07 14:53:00|31133.89|31133.89|31151.87|31151.87|31151.87|31151.87|31128.56|31128.56|0
1646664790000|2022-03-07 14:53:10|31156.17|31156.17|31147.56|31147.56|31156.17|31156.17|31138.95|31138.95|0
1646664820000|2022-03-07 14:53:40|31144.01|31144.01|31154.4|31154.4|31154.4|31154.4|31144.01|31144.01|0
1646664830000|2022-03-07 14:53:50|31171.62|31171.62|31163.01|31163.01|31180.24|31180.24|31163.01|31163.01|0
1646664840000|2022-03-07 14:54:00|31158.7|31158.7|31149.34|31149.34|31158.7|31158.7|31147.56|31147.56|0
1646664850000|2022-03-07 14:54:10|31151.12|31151.12|31133.89|31133.89|31151.12|31151.12|31133.89|31133.89|0
1646664860000|2022-03-07 14:54:20|31138.2|31138.2|31138.2|31138.2|31138.2|31138.2|31138.2|31138.2|0
1646664880000|2022-03-07 14:54:40|31146.81|31146.81|31148.59|31148.59|31148.59|31148.59|31146.81|31146.81|0
1646664910000|2022-03-07 14:55:10|31150.36|31150.36|31146.81|31146.81|31150.36|31150.36|31146.81|31146.81|0
1646664920000|2022-03-07 14:55:20|31155.42|31155.42|31155.42|31155.42|31168.34|31168.34|31155.42|31155.42|0
1646664930000|2022-03-07 14:55:30|31158.98|31158.98|31173.67|31173.67|31173.67|31173.67|31158.98|31158.98|0
1646664940000|2022-03-07 14:55:40|31169.37|31169.37|31173.67|31173.67|31173.67|31173.67|31169.37|31169.37|0
1646664950000|2022-03-07 14:55:50|31190.9|31190.9|31193.7|31193.7|31204.09|31204.09|31190.9|31190.9|0
1646664970000|2022-03-07 14:56:10|31198.01|31198.01|31198.01|31198.01|31198.01|31198.01|31198.01|31198.01|0
1646664980000|2022-03-07 14:56:20|31189.39|31189.39|31189.39|31189.39|31189.39|31189.39|31189.39|31189.39|0
1646664990000|2022-03-07 14:56:30|31185.09|31185.09|31188.64|31188.64|31188.64|31188.64|31185.09|31185.09|0
1646665000000|2022-03-07 14:56:40|31184.34|31184.34|31184.34|31184.34|31184.34|31184.34|31184.34|31184.34|0
1646665010000|2022-03-07 14:56:50|31188.64|31188.64|31205.87|31205.87|31210.17|31210.17|31188.64|31188.64|0
1646665020000|2022-03-07 14:57:00|31210.17|31210.17|31201.56|31201.56|31210.17|31210.17|31201.56|31201.56|0
1646665030000|2022-03-07 14:57:10|31197.26|31197.26|31193.7|31193.7|31202.59|31202.59|31189.39|31189.39|0
1646665040000|2022-03-07 14:57:20|31189.39|31189.39|31172.92|31172.92|31189.39|31189.39|31172.92|31172.92|0
1646665050000|2022-03-07 14:57:30|31168.61|31168.61|31164.31|31164.31|31168.61|31168.61|31164.31|31164.31|0
1646665060000|2022-03-07 14:57:40|31160|31160|31155.69|31155.69|31160|31160|31155.69|31155.69|0
1646665070000|2022-03-07 14:57:50|31164.31|31164.31|31164.31|31164.31|31164.31|31164.31|31164.31|31164.31|0
1646665080000|2022-03-07 14:58:00|31160|31160|31156.45|31156.45|31160|31160|31156.45|31156.45|0
1646665090000|2022-03-07 14:58:10|31148.59|31148.59|31150.36|31150.36|31150.36|31150.36|31148.59|31148.59|0
1646665110000|2022-03-07 14:58:30|31148.59|31148.59|31144.28|31144.28|31148.59|31148.59|31139.97|31139.97|0
1646665120000|2022-03-07 14:58:40|31146.06|31146.06|31146.06|31146.06|31146.06|31146.06|31146.06|31146.06|0
1646665130000|2022-03-07 14:58:50|31150.36|31150.36|31146.81|31146.81|31150.36|31150.36|31142.5|31142.5|0
1646665150000|2022-03-07 14:59:10|31151.12|31151.12|31151.12|31151.12|31164.03|31164.03|31151.12|31151.12|0
1646665160000|2022-03-07 14:59:20|31146.81|31146.81|31133.89|31133.89|31146.81|31146.81|31133.89|31133.89|0
1646665170000|2022-03-07 14:59:30|31138.2|31138.2|31135.67|31135.67|31139.97|31139.97|31135.67|31135.67|0
1646665180000|2022-03-07 14:59:40|31127.05|31127.05|31133.89|31133.89|31133.89|31133.89|31125.28|31125.28|0
1646665190000|2022-03-07 14:59:50|31138.2|31138.2|31135.67|31135.67|31141.75|31141.75|31135.67|31135.67|0
1646665200000|2022-03-07 15:00:00|31131.36|31131.36|31123.5|31123.5|31144.28|31144.28|31123.5|31123.5|0
1646665210000|2022-03-07 15:00:10|31125.28|31125.28|31131.36|31131.36|31131.36|31131.36|31125.28|31125.28|0
1646665220000|2022-03-07 15:00:20|31135.67|31135.67|31144.28|31144.28|31144.28|31144.28|31135.67|31135.67|0
1646665230000|2022-03-07 15:00:30|31148.59|31148.59|31121.72|31121.72|31148.59|31148.59|31121.72|31121.72|0
1646665240000|2022-03-07 15:00:40|31126.03|31126.03|31124.25|31124.25|31128.56|31128.56|31120.7|31120.7|0
1646665250000|2022-03-07 15:00:50|31128.56|31128.56|31132.86|31132.86|31132.86|31132.86|31128.56|31128.56|0
1646665260000|2022-03-07 15:01:00|31128.56|31128.56|31118.17|31118.17|31128.56|31128.56|31116.39|31116.39|0
1646665270000|2022-03-07 15:01:10|31135.39|31135.39|31130.33|31130.33|31135.39|31135.39|31126.78|31126.78|0
1646665280000|2022-03-07 15:01:20|31126.03|31126.03|31131.09|31131.09|31131.09|31131.09|31122.47|31122.47|0
1646665290000|2022-03-07 15:01:30|31139.7|31139.7|31107.78|31107.78|31139.7|31139.7|31094.86|31094.86|0
1646665300000|2022-03-07 15:01:40|31103.47|31103.47|31112.08|31112.08|31113.86|31113.86|31099.16|31099.16|0
1646665310000|2022-03-07 15:01:50|31116.39|31116.39|31103.47|31103.47|31116.39|31116.39|31103.47|31103.47|0
1646665320000|2022-03-07 15:02:00|31107.78|31107.78|31112.08|31112.08|31112.08|31112.08|31107.78|31107.78|0
1646665330000|2022-03-07 15:02:10|31113.86|31113.86|31113.86|31113.86|31113.86|31113.86|31113.86|31113.86|0
1646665340000|2022-03-07 15:02:20|31115.64|31115.64|31132.86|31132.86|31137.17|31137.17|31115.64|31115.64|0
1646665350000|2022-03-07 15:02:30|31137.17|31137.17|31158.7|31158.7|31158.7|31158.7|31137.17|31137.17|0
1646665360000|2022-03-07 15:02:40|31163.01|31163.01|31167.32|31167.32|31175.93|31175.93|31163.01|31163.01|0
1646665370000|2022-03-07 15:02:50|31163.01|31163.01|31141.48|31141.48|31163.01|31163.01|31141.48|31141.48|0
1646665380000|2022-03-07 15:03:00|31137.17|31137.17|31126.78|31126.78|31137.17|31137.17|31122.47|31122.47|0
1646665390000|2022-03-07 15:03:10|31135.39|31135.39|31135.39|31135.39|31139.7|31139.7|31131.09|31131.09|0
1646665400000|2022-03-07 15:03:20|31131.09|31131.09|31135.39|31135.39|31144.01|31144.01|31126.78|31126.78|0
1646665410000|2022-03-07 15:03:30|31144.01|31144.01|31132.86|31132.86|31156.93|31156.93|31131.09|31131.09|0
1646665420000|2022-03-07 15:03:40|31137.17|31137.17|31124.25|31124.25|31141.48|31141.48|31124.25|31124.25|0
1646665430000|2022-03-07 15:03:50|31120.7|31120.7|31127.53|31127.53|31133.62|31133.62|31120.7|31120.7|0
1646665440000|2022-03-07 15:04:00|31123.23|31123.23|31131.84|31131.84|31131.84|31131.84|31123.23|31123.23|0
1646665450000|2022-03-07 15:04:10|31144.76|31144.76|31125|31125|31144.76|31144.76|31123.23|31123.23|0
1646665460000|2022-03-07 15:04:20|31137.92|31137.92|31144.01|31144.01|31144.01|31144.01|31137.92|31137.92|0
1646665470000|2022-03-07 15:04:30|31135.39|31135.39|31131.84|31131.84|31135.39|31135.39|31131.84|31131.84|0
1646665480000|2022-03-07 15:04:40|31140.45|31140.45|31140.45|31140.45|31149.07|31149.07|31136.15|31136.15|0
1646665490000|2022-03-07 15:04:50|31144.76|31144.76|31145.03|31145.03|31158.7|31158.7|31144.76|31144.76|0
1646665500000|2022-03-07 15:05:00|31149.34|31149.34|31146.81|31146.81|31149.34|31149.34|31145.03|31145.03|0
1646665510000|2022-03-07 15:05:10|31151.12|31151.12|31160.75|31160.75|31169.37|31169.37|31151.12|31151.12|0
1646665520000|2022-03-07 15:05:20|31169.37|31169.37|31154.67|31154.67|31173.67|31173.67|31154.67|31154.67|0
1646665530000|2022-03-07 15:05:30|31146.06|31146.06|31141.75|31141.75|31146.06|31146.06|31141.75|31141.75|0
1646665540000|2022-03-07 15:05:40|31154.67|31154.67|31163.28|31163.28|31163.28|31163.28|31154.67|31154.67|0
1646665550000|2022-03-07 15:05:50|31161.51|31161.51|31159.73|31159.73|31174.42|31174.42|31157.2|31157.2|0
1646665560000|2022-03-07 15:06:00|31151.12|31151.12|31151.12|31151.12|31151.12|31151.12|31151.12|31151.12|0
1646665570000|2022-03-07 15:06:10|31155.42|31155.42|31155.42|31155.42|31155.42|31155.42|31155.42|31155.42|0
1646665580000|2022-03-07 15:06:20|31159.73|31159.73|31172.65|31172.65|31185.57|31185.57|31159.73|31159.73|0
1646665590000|2022-03-07 15:06:30|31168.34|31168.34|31172.65|31172.65|31176.95|31176.95|31162.26|31162.26|0
1646665600000|2022-03-07 15:06:40|31164.03|31164.03|31164.03|31164.03|31164.03|31164.03|31164.03|31164.03|0
1646665610000|2022-03-07 15:06:50|31159.73|31159.73|31159.73|31159.73|31159.73|31159.73|31159.73|31159.73|0
1646665620000|2022-03-07 15:07:00|31157.95|31157.95|31191.65|31191.65|31191.65|31191.65|31157.95|31157.95|0
1646665630000|2022-03-07 15:07:10|31195.96|31195.96|31183.04|31183.04|31200.26|31200.26|31183.04|31183.04|0
1646665640000|2022-03-07 15:07:20|31191.65|31191.65|31187.34|31187.34|31191.65|31191.65|31187.34|31187.34|0
1646665650000|2022-03-07 15:07:30|31191.65|31191.65|31187.34|31187.34|31191.65|31191.65|31187.34|31187.34|0
1646665660000|2022-03-07 15:07:40|31195.96|31195.96|31200.26|31200.26|31200.26|31200.26|31195.96|31195.96|0
1646665670000|2022-03-07 15:07:50|31191.65|31191.65|31168.34|31168.34|31191.65|31191.65|31168.34|31168.34|0
1646665680000|2022-03-07 15:08:00|31164.03|31164.03|31164.03|31164.03|31164.03|31164.03|31164.03|31164.03|0
1646665690000|2022-03-07 15:08:10|31168.34|31168.34|31168.34|31168.34|31168.34|31168.34|31168.34|31168.34|0
1646665700000|2022-03-07 15:08:20|31172.65|31172.65|31168.34|31168.34|31172.65|31172.65|31168.34|31168.34|0
1646665710000|2022-03-07 15:08:30|31170.12|31170.12|31178.73|31178.73|31178.73|31178.73|31170.12|31170.12|0
1646665730000|2022-03-07 15:08:50|31170.12|31170.12|31162.26|31162.26|31170.12|31170.12|31162.26|31162.26|0
1646665740000|2022-03-07 15:09:00|31153.64|31153.64|31153.64|31153.64|31153.64|31153.64|31149.34|31149.34|0
1646665750000|2022-03-07 15:09:10|31149.34|31149.34|31157.95|31157.95|31157.95|31157.95|31149.34|31149.34|0
1646665760000|2022-03-07 15:09:20|31145.03|31145.03|31132.86|31132.86|31145.03|31145.03|31132.86|31132.86|0
1646665770000|2022-03-07 15:09:30|31137.17|31137.17|31151.12|31151.12|31159.73|31159.73|31132.86|31132.86|0
1646665780000|2022-03-07 15:09:40|31164.03|31164.03|31146.81|31146.81|31164.03|31164.03|31138.2|31138.2|0
1646665790000|2022-03-07 15:09:50|31152.89|31152.89|31154.67|31154.67|31156.45|31156.45|31152.89|31152.89|0
1646665800000|2022-03-07 15:10:00|31163.28|31163.28|31152.89|31152.89|31163.28|31163.28|31152.89|31152.89|0
1646665810000|2022-03-07 15:10:10|31156.45|31156.45|31166.84|31166.84|31171.14|31171.14|31156.45|31156.45|0
1646665820000|2022-03-07 15:10:20|31171.14|31171.14|31163.28|31163.28|31179.76|31179.76|31163.28|31163.28|0
1646665830000|2022-03-07 15:10:30|31146.06|31146.06|31146.06|31146.06|31146.06|31146.06|31146.06|31146.06|0
1646665840000|2022-03-07 15:10:40|31154.67|31154.67|31152.89|31152.89|31163.28|31163.28|31150.36|31150.36|0
1646665850000|2022-03-07 15:10:50|31139.97|31139.97|31139.97|31139.97|31139.97|31139.97|31139.97|31139.97|0
1646665860000|2022-03-07 15:11:00|31138.2|31138.2|31121.72|31121.72|31138.2|31138.2|31107.03|31107.03|0
1646665870000|2022-03-07 15:11:10|31117.42|31117.42|31123.5|31123.5|31123.5|31123.5|31117.42|31117.42|0
1646665880000|2022-03-07 15:11:20|31111.33|31111.33|31108.8|31108.8|31117.42|31117.42|31108.8|31108.8|0
1646665890000|2022-03-07 15:11:30|31105.25|31105.25|31107.03|31107.03|31113.86|31113.86|31105.25|31105.25|0
1646665910000|2022-03-07 15:11:50|31119.94|31119.94|31132.11|31132.11|31132.11|31132.11|31119.94|31119.94|0
1646665920000|2022-03-07 15:12:00|31123.5|31123.5|31121.72|31121.72|31130.33|31130.33|31117.42|31117.42|0
1646665930000|2022-03-07 15:12:10|31126.03|31126.03|31123.5|31123.5|31126.03|31126.03|31121.72|31121.72|0
1646665940000|2022-03-07 15:12:20|31121.72|31121.72|31115.64|31115.64|31126.03|31126.03|31115.64|31115.64|0
1646665950000|2022-03-07 15:12:30|31111.33|31111.33|31094.86|31094.86|31111.33|31111.33|31094.86|31094.86|0
1646665960000|2022-03-07 15:12:40|31103.47|31103.47|31097.39|31097.39|31103.47|31103.47|31097.39|31097.39|0
1646665970000|2022-03-07 15:12:50|31093.08|31093.08|31093.08|31093.08|31093.08|31093.08|31093.08|31093.08|0
1646665980000|2022-03-07 15:13:00|31088.77|31088.77|31078.38|31078.38|31088.77|31088.77|31078.38|31078.38|0
1646665990000|2022-03-07 15:13:10|31081.94|31081.94|31093.08|31093.08|31099.16|31099.16|31078.38|31078.38|0
1646666000000|2022-03-07 15:13:20|31096.64|31096.64|31109.55|31109.55|31109.55|31109.55|31096.64|31096.64|0
1646666010000|2022-03-07 15:13:30|31105.25|31105.25|31111.33|31111.33|31115.64|31115.64|31102.72|31102.72|0
1646666020000|2022-03-07 15:13:40|31107.03|31107.03|31094.86|31094.86|31107.03|31107.03|31094.86|31094.86|0
1646666030000|2022-03-07 15:13:50|31090.55|31090.55|31099.16|31099.16|31099.16|31099.16|31090.55|31090.55|0
1646666040000|2022-03-07 15:14:00|31094.86|31094.86|31092.33|31092.33|31119.94|31119.94|31092.33|31092.33|0
1646666050000|2022-03-07 15:14:10|31096.64|31096.64|31088.77|31088.77|31096.64|31096.64|31080.16|31080.16|0
1646666060000|2022-03-07 15:14:20|31093.08|31093.08|31100.94|31100.94|31100.94|31100.94|31080.16|31080.16|0
1646666070000|2022-03-07 15:14:30|31099.16|31099.16|31084.47|31084.47|31103.47|31103.47|31084.47|31084.47|0
1646666080000|2022-03-07 15:14:40|31080.16|31080.16|31078.38|31078.38|31087|31087|31078.38|31078.38|0
1646666090000|2022-03-07 15:14:50|31076.61|31076.61|31076.61|31076.61|31076.61|31076.61|31076.61|31076.61|0
1646666100000|2022-03-07 15:15:00|31085.22|31085.22|31085.22|31085.22|31085.22|31085.22|31074.08|31074.08|0
1646666110000|2022-03-07 15:15:10|31088.77|31088.77|31101.69|31101.69|31107.78|31107.78|31088.77|31088.77|0
1646666120000|2022-03-07 15:15:20|31110.31|31110.31|31116.39|31116.39|31118.17|31118.17|31110.31|31110.31|0
1646666130000|2022-03-07 15:15:30|31120.7|31120.7|31112.08|31112.08|31120.7|31120.7|31099.16|31099.16|0
1646666140000|2022-03-07 15:15:40|31103.47|31103.47|31126.78|31126.78|31126.78|31126.78|31103.47|31103.47|0
1646666150000|2022-03-07 15:15:50|31122.47|31122.47|31118.17|31118.17|31122.47|31122.47|31118.17|31118.17|0
1646666160000|2022-03-07 15:16:00|31119.94|31119.94|31126.78|31126.78|31126.78|31126.78|31113.86|31113.86|0
1646666170000|2022-03-07 15:16:10|31122.47|31122.47|31122.47|31122.47|31122.47|31122.47|31122.47|31122.47|0
1646666180000|2022-03-07 15:16:20|31118.17|31118.17|31122.47|31122.47|31122.47|31122.47|31118.17|31118.17|0
1646666190000|2022-03-07 15:16:30|31118.17|31118.17|31126.78|31126.78|31131.09|31131.09|31112.08|31112.08|0
1646666200000|2022-03-07 15:16:40|31131.09|31131.09|31135.39|31135.39|31135.39|31135.39|31131.09|31131.09|0
1646666210000|2022-03-07 15:16:50|31126.78|31126.78|31118.92|31118.92|31126.78|31126.78|31118.92|31118.92|0
1646666220000|2022-03-07 15:17:00|31123.23|31123.23|31118.92|31118.92|31136.15|31136.15|31118.92|31118.92|0
1646666230000|2022-03-07 15:17:10|31114.61|31114.61|31099.92|31099.92|31114.61|31114.61|31099.92|31099.92|0
1646666240000|2022-03-07 15:17:20|31112.84|31112.84|31116.39|31116.39|31116.39|31116.39|31112.84|31112.84|0
1646666260000|2022-03-07 15:17:40|31118.17|31118.17|31109.55|31109.55|31118.17|31118.17|31109.55|31109.55|0
1646666270000|2022-03-07 15:17:50|31107.78|31107.78|31099.16|31099.16|31107.78|31107.78|31099.16|31099.16|0
1646666280000|2022-03-07 15:18:00|31103.47|31103.47|31125|31125|31125|31125|31093.08|31093.08|0
1646666290000|2022-03-07 15:18:10|31120.7|31120.7|31112.08|31112.08|31120.7|31120.7|31112.08|31112.08|0
1646666300000|2022-03-07 15:18:20|31116.39|31116.39|31120.7|31120.7|31120.7|31120.7|31116.39|31116.39|0
1646666310000|2022-03-07 15:18:30|31112.08|31112.08|31125|31125|31125|31125|31112.08|31112.08|0
1646666320000|2022-03-07 15:18:40|31120.7|31120.7|31123.5|31123.5|31123.5|31123.5|31116.39|31116.39|0
1646666330000|2022-03-07 15:18:50|31132.11|31132.11|31126.03|31126.03|31132.11|31132.11|31121.72|31121.72|0
1646666340000|2022-03-07 15:19:00|31117.42|31117.42|31128.56|31128.56|31137.17|31137.17|31115.64|31115.64|0
1646666350000|2022-03-07 15:19:10|31124.25|31124.25|31132.86|31132.86|31137.17|31137.17|31124.25|31124.25|0
1646666360000|2022-03-07 15:19:20|31124.25|31124.25|31115.64|31115.64|31132.86|31132.86|31115.64|31115.64|0
1646666370000|2022-03-07 15:19:30|31107.03|31107.03|31111.33|31111.33|31115.64|31115.64|31107.03|31107.03|0
1646666380000|2022-03-07 15:19:40|31115.64|31115.64|31099.16|31099.16|31115.64|31115.64|31099.16|31099.16|0
1646666390000|2022-03-07 15:19:50|31097.39|31097.39|31099.16|31099.16|31101.69|31101.69|31091.3|31091.3|0
1646666400000|2022-03-07 15:20:00|31100.94|31100.94|31093.08|31093.08|31101.69|31101.69|31088.77|31088.77|0
1646666410000|2022-03-07 15:20:10|31101.69|31101.69|31088.77|31088.77|31101.69|31101.69|31088.77|31088.77|0
1646666420000|2022-03-07 15:20:20|31093.08|31093.08|31094.86|31094.86|31096.64|31096.64|31088.77|31088.77|0
1646666430000|2022-03-07 15:20:30|31099.16|31099.16|31107.03|31107.03|31111.33|31111.33|31094.86|31094.86|0
1646666440000|2022-03-07 15:20:40|31111.33|31111.33|31113.11|31113.11|31113.11|31113.11|31102.72|31102.72|0
1646666450000|2022-03-07 15:20:50|31108.8|31108.8|31113.11|31113.11|31113.11|31113.11|31108.8|31108.8|0
1646666460000|2022-03-07 15:21:00|31108.8|31108.8|31104.5|31104.5|31113.11|31113.11|31104.5|31104.5|0
1646666470000|2022-03-07 15:21:10|31113.11|31113.11|31113.11|31113.11|31113.11|31113.11|31113.11|31113.11|0
1646666480000|2022-03-07 15:21:20|31104.5|31104.5|31108.8|31108.8|31108.8|31108.8|31104.5|31104.5|0
1646666490000|2022-03-07 15:21:30|31110.58|31110.58|31114.89|31114.89|31114.89|31114.89|31104.5|31104.5|0
1646666500000|2022-03-07 15:21:40|31116.66|31116.66|31106.27|31106.27|31116.66|31116.66|31106.27|31106.27|0
1646666510000|2022-03-07 15:21:50|31101.97|31101.97|31116.66|31116.66|31116.66|31116.66|31101.97|31101.97|0
1646666520000|2022-03-07 15:22:00|31108.05|31108.05|31112.36|31112.36|31116.66|31116.66|31103.74|31103.74|0
1646666530000|2022-03-07 15:22:10|31116.66|31116.66|31116.66|31116.66|31116.66|31116.66|31108.05|31108.05|0
1646666540000|2022-03-07 15:22:20|31112.36|31112.36|31116.66|31116.66|31116.66|31116.66|31112.36|31112.36|0
1646666550000|2022-03-07 15:22:30|31112.36|31112.36|31114.89|31114.89|31116.66|31116.66|31112.36|31112.36|0
1646666560000|2022-03-07 15:22:40|31110.58|31110.58|31110.58|31110.58|31110.58|31110.58|31110.58|31110.58|0
1646666570000|2022-03-07 15:22:50|31114.89|31114.89|31104.5|31104.5|31114.89|31114.89|31104.5|31104.5|0
1646666580000|2022-03-07 15:23:00|31108.8|31108.8|31113.11|31113.11|31113.11|31113.11|31108.8|31108.8|0
1646666590000|2022-03-07 15:23:10|31108.8|31108.8|31107.03|31107.03|31111.33|31111.33|31107.03|31107.03|0
1646666600000|2022-03-07 15:23:20|31102.72|31102.72|31094.11|31094.11|31102.72|31102.72|31094.11|31094.11|0
1646666610000|2022-03-07 15:23:30|31089.8|31089.8|31089.8|31089.8|31089.8|31089.8|31089.8|31089.8|0
1646666620000|2022-03-07 15:23:40|31081.19|31081.19|31081.19|31081.19|31081.19|31081.19|31081.19|31081.19|0
1646666630000|2022-03-07 15:23:50|31073.33|31073.33|31064.71|31064.71|31073.33|31073.33|31064.71|31064.71|0
1646666640000|2022-03-07 15:24:00|31060.41|31060.41|31056.85|31056.85|31060.41|31060.41|31055.07|31055.07|0
1646666650000|2022-03-07 15:24:10|31046.46|31046.46|31041.13|31041.13|31046.46|31046.46|31036.82|31036.82|0
1646666660000|2022-03-07 15:24:20|31036.82|31036.82|31023.9|31023.9|31040.38|31040.38|31023.9|31023.9|0
1646666670000|2022-03-07 15:24:30|31025.68|31025.68|31019.6|31019.6|31025.68|31025.68|31019.6|31019.6|0
1646666680000|2022-03-07 15:24:40|31021.37|31021.37|31011.74|31011.74|31021.37|31021.37|31011.74|31011.74|0
1646666690000|2022-03-07 15:24:50|31004.9|31004.9|31017.82|31017.82|31024.66|31024.66|31004.9|31004.9|0
1646666700000|2022-03-07 15:25:00|31013.51|31013.51|31004.9|31004.9|31017.82|31017.82|31004.9|31004.9|0
1646666710000|2022-03-07 15:25:10|31009.21|31009.21|31008.46|31008.46|31017.07|31017.07|31007.43|31007.43|0
1646666720000|2022-03-07 15:25:20|31017.07|31017.07|31017.07|31017.07|31017.07|31017.07|31017.07|31017.07|0
1646666730000|2022-03-07 15:25:30|31012.76|31012.76|31006.68|31006.68|31015.29|31015.29|31000.59|31000.59|0
1646666740000|2022-03-07 15:25:40|31019.6|31019.6|31023.9|31023.9|31023.9|31023.9|31010.98|31010.98|0
1646666750000|2022-03-07 15:25:50|31028.21|31028.21|31053.3|31053.3|31053.3|31053.3|31027.46|31027.46|0
1646666760000|2022-03-07 15:26:00|31044.68|31044.68|31050.02|31050.02|31050.02|31050.02|31044.68|31044.68|0
1646666770000|2022-03-07 15:26:10|31048.24|31048.24|31046.46|31046.46|31052.55|31052.55|31046.46|31046.46|0
1646666780000|2022-03-07 15:26:20|31050.77|31050.77|31050.77|31050.77|31052.55|31052.55|31042.16|31042.16|0
1646666790000|2022-03-07 15:26:30|31042.16|31042.16|31014.54|31014.54|31042.16|31042.16|31014.54|31014.54|0
1646666800000|2022-03-07 15:26:40|31027.46|31027.46|31017.07|31017.07|31031.77|31031.77|31017.07|31017.07|0
1646666810000|2022-03-07 15:26:50|31025.68|31025.68|31029.99|31029.99|31029.99|31029.99|31021.37|31021.37|0
1646666820000|2022-03-07 15:27:00|31025.68|31025.68|31017.07|31017.07|31034.29|31034.29|31017.07|31017.07|0
1646666830000|2022-03-07 15:27:10|31025.68|31025.68|31027.46|31027.46|31037.85|31037.85|31025.68|31025.68|0
1646666840000|2022-03-07 15:27:20|31036.07|31036.07|31036.07|31036.07|31036.07|31036.07|31036.07|31036.07|0
1646666850000|2022-03-07 15:27:30|31031.77|31031.77|31031.77|31031.77|31031.77|31031.77|31031.77|31031.77|0
1646666860000|2022-03-07 15:27:40|31027.46|31027.46|31023.15|31023.15|31027.46|31027.46|31023.15|31023.15|0
1646666870000|2022-03-07 15:27:50|31036.07|31036.07|31036.07|31036.07|31036.07|31036.07|31036.07|31036.07|0
1646666880000|2022-03-07 15:28:00|31040.38|31040.38|31027.46|31027.46|31040.38|31040.38|31027.46|31027.46|0
1646666890000|2022-03-07 15:28:10|31031.77|31031.77|31031.77|31031.77|31031.77|31031.77|31031.77|31031.77|0
1646666900000|2022-03-07 15:28:20|31035.32|31035.32|31029.24|31029.24|31035.32|31035.32|31029.24|31029.24|0
1646666910000|2022-03-07 15:28:30|31024.93|31024.93|31023.15|31023.15|31029.24|31029.24|31023.15|31023.15|0
1646666920000|2022-03-07 15:28:40|31027.46|31027.46|31023.15|31023.15|31027.46|31027.46|31018.85|31018.85|0
1646666930000|2022-03-07 15:28:50|31021.37|31021.37|31025.68|31025.68|31025.68|31025.68|31017.07|31017.07|0
1646666940000|2022-03-07 15:29:00|31034.29|31034.29|31025.68|31025.68|31034.29|31034.29|31025.68|31025.68|0
1646666950000|2022-03-07 15:29:10|31021.37|31021.37|31021.37|31021.37|31021.37|31021.37|31021.37|31021.37|0
1646666960000|2022-03-07 15:29:20|31017.07|31017.07|31018.85|31018.85|31018.85|31018.85|31015.29|31015.29|0
1646666970000|2022-03-07 15:29:30|31023.15|31023.15|31021.37|31021.37|31023.15|31023.15|31021.37|31021.37|0
1646666980000|2022-03-07 15:29:40|31019.6|31019.6|31004.9|31004.9|31019.6|31019.6|31004.9|31004.9|0
1646666990000|2022-03-07 15:29:50|30996.29|30996.29|31013.51|31013.51|31017.82|31017.82|30996.29|30996.29|0
1646667000000|2022-03-07 15:30:00|31015.29|31015.29|31022.13|31022.13|31028.21|31028.21|31013.51|31013.51|0
1646667010000|2022-03-07 15:30:10|31039.35|31039.35|31055.07|31055.07|31055.07|31055.07|31039.35|31039.35|0
1646667020000|2022-03-07 15:30:20|31050.77|31050.77|31052.55|31052.55|31056.85|31056.85|31050.77|31050.77|0
1646667030000|2022-03-07 15:30:30|31056.85|31056.85|31078.38|31078.38|31078.38|31078.38|31056.85|31056.85|0
1646667040000|2022-03-07 15:30:40|31074.08|31074.08|31074.08|31074.08|31074.08|31074.08|31074.08|31074.08|0
1646667050000|2022-03-07 15:30:50|31081.19|31081.19|31076.88|31076.88|31081.19|31081.19|31076.88|31076.88|0
1646667060000|2022-03-07 15:31:00|31072.57|31072.57|31054.32|31054.32|31072.57|31072.57|31054.32|31054.32|0
1646667070000|2022-03-07 15:31:10|31058.63|31058.63|31058.63|31058.63|31058.63|31058.63|31058.63|31058.63|0
1646667080000|2022-03-07 15:31:20|31055.07|31055.07|31044.68|31044.68|31055.07|31055.07|31044.68|31044.68|0
1646667090000|2022-03-07 15:31:30|31040.38|31040.38|31038.6|31038.6|31040.38|31040.38|31029.99|31029.99|0
1646667100000|2022-03-07 15:31:40|31034.29|31034.29|31042.91|31042.91|31042.91|31042.91|31029.99|31029.99|0
1646667110000|2022-03-07 15:31:50|31047.21|31047.21|31047.21|31047.21|31051.52|31051.52|31034.29|31034.29|0
1646667120000|2022-03-07 15:32:00|31045.44|31045.44|31030.74|31030.74|31045.44|31045.44|31030.74|31030.74|0
1646667130000|2022-03-07 15:32:10|31032.52|31032.52|31054.05|31054.05|31054.05|31054.05|31032.52|31032.52|0
1646667140000|2022-03-07 15:32:20|31041.13|31041.13|31028.96|31028.96|31041.88|31041.88|31028.96|31028.96|0
1646667180000|2022-03-07 15:33:00|31037.58|31037.58|31067.99|31067.99|31067.99|31067.99|31037.58|31037.58|0
1646667190000|2022-03-07 15:33:10|31072.3|31072.3|31072.3|31072.3|31080.91|31080.91|31067.99|31067.99|0
1646667200000|2022-03-07 15:33:20|31075.85|31075.85|31080.16|31080.16|31080.16|31080.16|31075.85|31075.85|0
1646667210000|2022-03-07 15:33:30|31088.77|31088.77|31096.64|31096.64|31096.64|31096.64|31084.47|31084.47|0
1646667220000|2022-03-07 15:33:40|31092.33|31092.33|31084.47|31084.47|31092.33|31092.33|31084.47|31084.47|0
1646667230000|2022-03-07 15:33:50|31088.77|31088.77|31078.38|31078.38|31088.77|31088.77|31078.38|31078.38|0
1646667240000|2022-03-07 15:34:00|31069.77|31069.77|31053.3|31053.3|31072.3|31072.3|31053.3|31053.3|0
1646667250000|2022-03-07 15:34:10|31047.21|31047.21|31047.21|31047.21|31047.21|31047.21|31047.21|31047.21|0
1646667260000|2022-03-07 15:34:20|31038.6|31038.6|31042.91|31042.91|31051.52|31051.52|31038.6|31038.6|0
1646667270000|2022-03-07 15:34:30|31034.29|31034.29|31028.96|31028.96|31037.58|31037.58|31028.96|31028.96|0
1646667280000|2022-03-07 15:34:40|31033.27|31033.27|31024.66|31024.66|31033.27|31033.27|31018.57|31018.57|0
1646667290000|2022-03-07 15:34:50|31022.88|31022.88|31044.41|31044.41|31044.41|31044.41|31022.88|31022.88|0
1646667300000|2022-03-07 15:35:00|31048.72|31048.72|31054.05|31054.05|31071.28|31071.28|31048.72|31048.72|0
1646667310000|2022-03-07 15:35:10|31050.5|31050.5|31041.88|31041.88|31050.5|31050.5|31041.88|31041.88|0
1646667320000|2022-03-07 15:35:20|31050.5|31050.5|31051.52|31051.52|31060.13|31060.13|31046.19|31046.19|0
1646667330000|2022-03-07 15:35:30|31049.74|31049.74|31058.36|31058.36|31058.36|31058.36|31041.13|31041.13|0
1646667340000|2022-03-07 15:35:40|31054.05|31054.05|31066.97|31066.97|31066.97|31066.97|31054.05|31054.05|0
1646667350000|2022-03-07 15:35:50|31075.58|31075.58|31071.28|31071.28|31075.58|31075.58|31071.28|31071.28|0
1646667360000|2022-03-07 15:36:00|31075.58|31075.58|31062.66|31062.66|31075.58|31075.58|31062.66|31062.66|0
1646667370000|2022-03-07 15:36:10|31066.22|31066.22|31066.22|31066.22|31066.22|31066.22|31066.22|31066.22|0
1646667380000|2022-03-07 15:36:20|31070.52|31070.52|31074.83|31074.83|31074.83|31074.83|31070.52|31070.52|0
1646667390000|2022-03-07 15:36:30|31083.44|31083.44|31071.28|31071.28|31087.75|31087.75|31071.28|31071.28|0
1646667400000|2022-03-07 15:36:40|31075.58|31075.58|31085.97|31085.97|31090.28|31090.28|31075.58|31075.58|0
1646667410000|2022-03-07 15:36:50|31079.89|31079.89|31081.67|31081.67|31081.67|31081.67|31079.89|31079.89|0
1646667420000|2022-03-07 15:37:00|31079.89|31079.89|31084.19|31084.19|31084.19|31084.19|31075.58|31075.58|0
1646667430000|2022-03-07 15:37:10|31078.11|31078.11|31078.11|31078.11|31082.42|31082.42|31073.8|31073.8|0
1646667440000|2022-03-07 15:37:20|31082.42|31082.42|31086.72|31086.72|31086.72|31086.72|31078.11|31078.11|0
1646667450000|2022-03-07 15:37:30|31078.11|31078.11|31082.42|31082.42|31082.42|31082.42|31078.11|31078.11|0
1646667460000|2022-03-07 15:37:40|31086.72|31086.72|31093.56|31093.56|31095.34|31095.34|31084.95|31084.95|0
1646667470000|2022-03-07 15:37:50|31089.25|31089.25|31090.28|31090.28|31098.89|31098.89|31089.25|31089.25|0
1646667480000|2022-03-07 15:38:00|31081.67|31081.67|31090.28|31090.28|31090.28|31090.28|31081.67|31081.67|0
1646667500000|2022-03-07 15:38:20|31085.97|31085.97|31085.97|31085.97|31085.97|31085.97|31085.97|31085.97|0
1646667510000|2022-03-07 15:38:30|31090.28|31090.28|31090.28|31090.28|31094.59|31094.59|31090.28|31090.28|0
1646667520000|2022-03-07 15:38:40|31085.97|31085.97|31085.97|31085.97|31090.28|31090.28|31085.97|31085.97|0
1646667530000|2022-03-07 15:38:50|31081.67|31081.67|31081.67|31081.67|31081.67|31081.67|31077.36|31077.36|0
1646667540000|2022-03-07 15:39:00|31090.28|31090.28|31090.28|31090.28|31090.28|31090.28|31090.28|31090.28|0
1646667550000|2022-03-07 15:39:10|31098.89|31098.89|31102.45|31102.45|31102.45|31102.45|31098.89|31098.89|0
1646667560000|2022-03-07 15:39:20|31098.14|31098.14|31093.83|31093.83|31098.14|31098.14|31093.83|31093.83|0
1646667570000|2022-03-07 15:39:30|31092.06|31092.06|31083.44|31083.44|31092.06|31092.06|31081.67|31081.67|0
1646667580000|2022-03-07 15:39:40|31074.83|31074.83|31084.19|31084.19|31084.19|31084.19|31071.28|31071.28|0
1646667590000|2022-03-07 15:39:50|31079.89|31079.89|31060.89|31060.89|31088.5|31088.5|31060.89|31060.89|0
1646667600000|2022-03-07 15:40:00|31059.11|31059.11|31069.5|31069.5|31069.5|31069.5|31059.11|31059.11|0
1646667610000|2022-03-07 15:40:10|31082.42|31082.42|31079.89|31079.89|31085.97|31085.97|31079.89|31079.89|0
1646667630000|2022-03-07 15:40:30|31066.97|31066.97|31075.58|31075.58|31075.58|31075.58|31066.97|31066.97|0
1646667640000|2022-03-07 15:40:40|31077.36|31077.36|31085.97|31085.97|31085.97|31085.97|31077.36|31077.36|0
1646667650000|2022-03-07 15:40:50|31090.28|31090.28|31100.67|31100.67|31100.67|31100.67|31090.28|31090.28|0
1646667660000|2022-03-07 15:41:00|31104.22|31104.22|31099.92|31099.92|31104.22|31104.22|31096.36|31096.36|0
1646667670000|2022-03-07 15:41:10|31104.22|31104.22|31099.92|31099.92|31104.22|31104.22|31099.92|31099.92|0
1646667680000|2022-03-07 15:41:20|31095.61|31095.61|31095.61|31095.61|31095.61|31095.61|31095.61|31095.61|0
1646667700000|2022-03-07 15:41:40|31104.22|31104.22|31098.14|31098.14|31104.22|31104.22|31093.83|31093.83|0
1646667710000|2022-03-07 15:41:50|31093.83|31093.83|31077.36|31077.36|31093.83|31093.83|31077.36|31077.36|0
1646667720000|2022-03-07 15:42:00|31081.67|31081.67|31090.28|31090.28|31090.28|31090.28|31081.67|31081.67|0
1646667730000|2022-03-07 15:42:10|31098.89|31098.89|31104.22|31104.22|31104.22|31104.22|31098.89|31098.89|0
1646667740000|2022-03-07 15:42:20|31095.61|31095.61|31096.36|31096.36|31096.36|31096.36|31087.75|31087.75|0
1646667750000|2022-03-07 15:42:30|31093.83|31093.83|31098.14|31098.14|31098.14|31098.14|31093.83|31093.83|0
1646667760000|2022-03-07 15:42:40|31101.69|31101.69|31104.22|31104.22|31106|31106|31101.69|31101.69|0
1646667770000|2022-03-07 15:42:50|31099.92|31099.92|31101.69|31101.69|31101.69|31101.69|31091.3|31091.3|0
1646667780000|2022-03-07 15:43:00|31106|31106|31106|31106|31106|31106|31101.69|31101.69|0
1646667790000|2022-03-07 15:43:10|31097.39|31097.39|31110.31|31110.31|31110.31|31110.31|31097.39|31097.39|0
1646667800000|2022-03-07 15:43:20|31126.03|31126.03|31121.72|31121.72|31126.03|31126.03|31121.72|31121.72|0
1646667810000|2022-03-07 15:43:30|31117.42|31117.42|31121.72|31121.72|31121.72|31121.72|31117.42|31117.42|0
1646667820000|2022-03-07 15:43:40|31123.5|31123.5|31123.5|31123.5|31123.5|31123.5|31123.5|31123.5|0
1646667830000|2022-03-07 15:43:50|31127.81|31127.81|31127.81|31127.81|31127.81|31127.81|31127.81|31127.81|0
1646667840000|2022-03-07 15:44:00|31132.11|31132.11|31134.64|31134.64|31140.73|31140.73|31132.11|31132.11|0
1646667850000|2022-03-07 15:44:10|31151.87|31151.87|31156.17|31156.17|31164.79|31164.79|31151.87|31151.87|0
1646667860000|2022-03-07 15:44:20|31157.95|31157.95|31152.62|31152.62|31157.95|31157.95|31150.09|31150.09|0
1646667870000|2022-03-07 15:44:30|31146.54|31146.54|31148.31|31148.31|31148.31|31148.31|31146.54|31146.54|0
1646667890000|2022-03-07 15:44:50|31152.62|31152.62|31152.62|31152.62|31152.62|31152.62|31152.62|31152.62|0
1646667900000|2022-03-07 15:45:00|31144.01|31144.01|31142.23|31142.23|31144.01|31144.01|31131.84|31131.84|0
1646667910000|2022-03-07 15:45:10|31134.37|31134.37|31140.45|31140.45|31140.45|31140.45|31130.06|31130.06|0
1646667920000|2022-03-07 15:45:20|31142.23|31142.23|31156.93|31156.93|31156.93|31156.93|31142.23|31142.23|0
1646667930000|2022-03-07 15:45:30|31152.62|31152.62|31151.87|31151.87|31152.62|31152.62|31148.31|31148.31|0
1646667940000|2022-03-07 15:45:40|31156.17|31156.17|31157.95|31157.95|31157.95|31157.95|31156.17|31156.17|0
1646667950000|2022-03-07 15:45:50|31175.18|31175.18|31175.18|31175.18|31175.18|31175.18|31175.18|31175.18|0
1646667960000|2022-03-07 15:46:00|31179.48|31179.48|31179.48|31179.48|31179.48|31179.48|31179.48|31179.48|0
1646667970000|2022-03-07 15:46:10|31175.18|31175.18|31170.87|31170.87|31175.18|31175.18|31170.87|31170.87|0
1646667980000|2022-03-07 15:46:20|31151.87|31151.87|31150.09|31150.09|31151.87|31151.87|31150.09|31150.09|0
1646667990000|2022-03-07 15:46:30|31148.31|31148.31|31148.31|31148.31|31148.31|31148.31|31148.31|31148.31|0
1646668000000|2022-03-07 15:46:40|31140.45|31140.45|31136.15|31136.15|31148.31|31148.31|31136.15|31136.15|0
1646668010000|2022-03-07 15:46:50|31131.84|31131.84|31144.76|31144.76|31144.76|31144.76|31131.84|31131.84|0
1646668020000|2022-03-07 15:47:00|31149.07|31149.07|31144.76|31144.76|31149.07|31149.07|31144.76|31144.76|0
1646668030000|2022-03-07 15:47:10|31149.07|31149.07|31144.76|31144.76|31153.37|31153.37|31140.45|31140.45|0
1646668040000|2022-03-07 15:47:20|31140.45|31140.45|31138.67|31138.67|31147.29|31147.29|31138.67|31138.67|0
1646668050000|2022-03-07 15:47:30|31142.98|31142.98|31136.9|31136.9|31142.98|31142.98|31136.9|31136.9|0
1646668060000|2022-03-07 15:47:40|31132.59|31132.59|31136.9|31136.9|31136.9|31136.9|31132.59|31132.59|0
1646668070000|2022-03-07 15:47:50|31140.45|31140.45|31136.15|31136.15|31140.45|31140.45|31136.15|31136.15|0
1646668080000|2022-03-07 15:48:00|31140.45|31140.45|31134.37|31134.37|31140.45|31140.45|31130.06|31130.06|0
1646668090000|2022-03-07 15:48:10|31138.67|31138.67|31134.37|31134.37|31138.67|31138.67|31134.37|31134.37|0
1646668100000|2022-03-07 15:48:20|31130.06|31130.06|31142.98|31142.98|31149.07|31149.07|31130.06|31130.06|0
1646668120000|2022-03-07 15:48:40|31144.76|31144.76|31149.07|31149.07|31149.07|31149.07|31144.76|31144.76|0
1646668130000|2022-03-07 15:48:50|31140.45|31140.45|31140.45|31140.45|31140.45|31140.45|31140.45|31140.45|0
1646668140000|2022-03-07 15:49:00|31144.76|31144.76|31150.84|31150.84|31150.84|31150.84|31140.45|31140.45|0
1646668150000|2022-03-07 15:49:10|31152.62|31152.62|31161.23|31161.23|31161.23|31161.23|31152.62|31152.62|0
1646668160000|2022-03-07 15:49:20|31174.15|31174.15|31178.46|31178.46|31178.46|31178.46|31174.15|31174.15|0
1646668180000|2022-03-07 15:49:40|31187.07|31187.07|31197.46|31197.46|31197.46|31197.46|31187.07|31187.07|0
1646668190000|2022-03-07 15:49:50|31193.15|31193.15|31187.07|31187.07|31193.15|31193.15|31187.07|31187.07|0
1646668200000|2022-03-07 15:50:00|31180.99|31180.99|31180.99|31180.99|31185.29|31185.29|31180.99|31180.99|0
1646668210000|2022-03-07 15:50:10|31174.9|31174.9|31174.9|31174.9|31183.52|31183.52|31174.9|31174.9|0
1646668220000|2022-03-07 15:50:20|31178.46|31178.46|31199.99|31199.99|31199.99|31199.99|31178.46|31178.46|0
1646668230000|2022-03-07 15:50:30|31201.77|31201.77|31205.32|31205.32|31205.32|31205.32|31187.07|31187.07|0
1646668240000|2022-03-07 15:50:40|31211.41|31211.41|31217.49|31217.49|31217.49|31217.49|31211.41|31211.41|0
1646668250000|2022-03-07 15:50:50|31213.18|31213.18|31215.99|31215.99|31215.99|31215.99|31207.1|31207.1|0
1646668260000|2022-03-07 15:51:00|31217.76|31217.76|31218.51|31218.51|31222.07|31222.07|31205.6|31205.6|0
1646668270000|2022-03-07 15:51:10|31225.62|31225.62|31209.9|31209.9|31225.62|31225.62|31209.9|31209.9|0
1646668280000|2022-03-07 15:51:20|31205.6|31205.6|31187.34|31187.34|31205.6|31205.6|31183.04|31183.04|0
1646668300000|2022-03-07 15:51:40|31189.12|31189.12|31189.12|31189.12|31189.12|31189.12|31184.82|31184.82|0
1646668310000|2022-03-07 15:51:50|31197.73|31197.73|31190.9|31190.9|31205.6|31205.6|31190.9|31190.9|0
1646668320000|2022-03-07 15:52:00|31195.21|31195.21|31190.9|31190.9|31201.29|31201.29|31190.9|31190.9|0
1646668330000|2022-03-07 15:52:10|31199.51|31199.51|31182.29|31182.29|31199.51|31199.51|31182.29|31182.29|0
1646668340000|2022-03-07 15:52:20|31177.98|31177.98|31177.98|31177.98|31177.98|31177.98|31177.98|31177.98|0
1646668350000|2022-03-07 15:52:30|31171.9|31171.9|31171.9|31171.9|31171.9|31171.9|31171.9|31171.9|0
1646668360000|2022-03-07 15:52:40|31176.2|31176.2|31171.9|31171.9|31176.2|31176.2|31167.59|31167.59|0
1646668370000|2022-03-07 15:52:50|31163.28|31163.28|31140.73|31140.73|31163.28|31163.28|31140.73|31140.73|0
1646668380000|2022-03-07 15:53:00|31132.11|31132.11|31145.03|31145.03|31145.03|31145.03|31132.11|31132.11|0
1646668390000|2022-03-07 15:53:10|31149.34|31149.34|31169.37|31169.37|31169.37|31169.37|31149.34|31149.34|0
1646668400000|2022-03-07 15:53:20|31177.98|31177.98|31165.81|31165.81|31177.98|31177.98|31165.81|31165.81|0
1646668410000|2022-03-07 15:53:30|31174.42|31174.42|31170.12|31170.12|31174.42|31174.42|31170.12|31170.12|0
1646668420000|2022-03-07 15:53:40|31165.81|31165.81|31165.81|31165.81|31170.12|31170.12|31161.51|31161.51|0
1646668430000|2022-03-07 15:53:50|31170.12|31170.12|31155.42|31155.42|31174.42|31174.42|31155.42|31155.42|0
1646668440000|2022-03-07 15:54:00|31151.12|31151.12|31157.95|31157.95|31157.95|31157.95|31140.73|31140.73|0
1646668450000|2022-03-07 15:54:10|31149.34|31149.34|31141.48|31141.48|31149.34|31149.34|31141.48|31141.48|0
1646668460000|2022-03-07 15:54:20|31145.03|31145.03|31137.17|31137.17|31145.03|31145.03|31137.17|31137.17|0
1646668470000|2022-03-07 15:54:30|31139.7|31139.7|31135.39|31135.39|31144.01|31144.01|31131.09|31131.09|0
1646668480000|2022-03-07 15:54:40|31144.01|31144.01|31129.31|31129.31|31144.01|31144.01|31129.31|31129.31|0
1646668490000|2022-03-07 15:54:50|31137.92|31137.92|31144.01|31144.01|31156.17|31156.17|31137.92|31137.92|0
1646668500000|2022-03-07 15:55:00|31152.62|31152.62|31163.01|31163.01|31163.01|31163.01|31148.31|31148.31|0
1646668510000|2022-03-07 15:55:10|31173.4|31173.4|31158.7|31158.7|31173.4|31173.4|31158.7|31158.7|0
1646668520000|2022-03-07 15:55:20|31154.4|31154.4|31150.09|31150.09|31158.7|31158.7|31145.78|31145.78|0
1646668530000|2022-03-07 15:55:30|31154.4|31154.4|31141.48|31141.48|31154.4|31154.4|31141.48|31141.48|0
1646668540000|2022-03-07 15:55:40|31145.78|31145.78|31145.78|31145.78|31145.78|31145.78|31145.78|31145.78|0
1646668550000|2022-03-07 15:55:50|31150.09|31150.09|31154.4|31154.4|31154.4|31154.4|31150.09|31150.09|0
1646668560000|2022-03-07 15:56:00|31150.09|31150.09|31131.09|31131.09|31150.09|31150.09|31131.09|31131.09|0
1646668570000|2022-03-07 15:56:10|31135.39|31135.39|31144.01|31144.01|31144.01|31144.01|31135.39|31135.39|0
1646668580000|2022-03-07 15:56:20|31133.62|31133.62|31133.62|31133.62|31133.62|31133.62|31133.62|31133.62|0
1646668590000|2022-03-07 15:56:30|31121.45|31121.45|31121.45|31121.45|31121.45|31121.45|31121.45|31121.45|0
1646668600000|2022-03-07 15:56:40|31117.14|31117.14|31121.45|31121.45|31125.76|31125.76|31117.14|31117.14|0
1646668610000|2022-03-07 15:56:50|31125.76|31125.76|31130.06|31130.06|31130.06|31130.06|31125.76|31125.76|0
1646668620000|2022-03-07 15:57:00|31125.76|31125.76|31139.7|31139.7|31139.7|31139.7|31125.76|31125.76|0
1646668630000|2022-03-07 15:57:10|31135.39|31135.39|31123.23|31123.23|31135.39|31135.39|31123.23|31123.23|0
1646668640000|2022-03-07 15:57:20|31131.84|31131.84|31108.53|31108.53|31131.84|31131.84|31108.53|31108.53|0
1646668650000|2022-03-07 15:57:30|31112.84|31112.84|31117.14|31117.14|31117.14|31117.14|31096.36|31096.36|0
1646668660000|2022-03-07 15:57:40|31123.23|31123.23|31118.92|31118.92|31127.53|31127.53|31118.92|31118.92|0
1646668670000|2022-03-07 15:57:50|31117.14|31117.14|31115.37|31115.37|31125.76|31125.76|31115.37|31115.37|0
1646668680000|2022-03-07 15:58:00|31106.75|31106.75|31112.84|31112.84|31119.67|31119.67|31106.75|31106.75|0
1646668690000|2022-03-07 15:58:10|31117.14|31117.14|31123.23|31123.23|31123.23|31123.23|31112.84|31112.84|0
1646668700000|2022-03-07 15:58:20|31127.53|31127.53|31152.62|31152.62|31152.62|31152.62|31127.53|31127.53|0
1646668710000|2022-03-07 15:58:30|31144.01|31144.01|31162.26|31162.26|31162.26|31162.26|31144.01|31144.01|0
1646668720000|2022-03-07 15:58:40|31179.48|31179.48|31179.48|31179.48|31179.48|31179.48|31179.48|31179.48|0
1646668730000|2022-03-07 15:58:50|31183.04|31183.04|31189.12|31189.12|31189.12|31189.12|31183.04|31183.04|0
1646668740000|2022-03-07 15:59:00|31180.51|31180.51|31189.12|31189.12|31189.12|31189.12|31176.2|31176.2|0
1646668750000|2022-03-07 15:59:10|31184.82|31184.82|31189.12|31189.12|31193.43|31193.43|31184.82|31184.82|0
1646668760000|2022-03-07 15:59:20|31193.43|31193.43|31176.2|31176.2|31193.43|31193.43|31176.2|31176.2|0
1646668770000|2022-03-07 15:59:30|31171.9|31171.9|31176.2|31176.2|31176.2|31176.2|31171.9|31171.9|0
1646668780000|2022-03-07 15:59:40|31171.9|31171.9|31176.2|31176.2|31176.2|31176.2|31171.9|31171.9|0
1646668790000|2022-03-07 15:59:50|31171.9|31171.9|31157.95|31157.95|31171.9|31171.9|31157.95|31157.95|0
1646668810000|2022-03-07 16:00:10|31149.34|31149.34|31166.56|31166.56|31166.56|31166.56|31149.34|31149.34|0
1646668820000|2022-03-07 16:00:20|31168.34|31168.34|31189.87|31189.87|31189.87|31189.87|31168.34|31168.34|0
1646668830000|2022-03-07 16:00:30|31176.95|31176.95|31176.95|31176.95|31176.95|31176.95|31176.95|31176.95|0
1646668840000|2022-03-07 16:00:40|31172.65|31172.65|31175.18|31175.18|31175.18|31175.18|31166.56|31166.56|0
1646668850000|2022-03-07 16:00:50|31170.87|31170.87|31170.87|31170.87|31170.87|31170.87|31170.87|31170.87|0
1646668860000|2022-03-07 16:01:00|31166.56|31166.56|31170.87|31170.87|31170.87|31170.87|31166.56|31166.56|0
1646668870000|2022-03-07 16:01:10|31162.26|31162.26|31166.56|31166.56|31166.56|31166.56|31162.26|31162.26|0
1646668880000|2022-03-07 16:01:20|31157.95|31157.95|31144.01|31144.01|31157.95|31157.95|31144.01|31144.01|0
1646668890000|2022-03-07 16:01:30|31142.23|31142.23|31137.92|31137.92|31142.23|31142.23|31137.92|31137.92|0
1646668900000|2022-03-07 16:01:40|31129.31|31129.31|31125|31125|31133.62|31133.62|31120.7|31120.7|0
1646668910000|2022-03-07 16:01:50|31129.31|31129.31|31142.98|31142.98|31142.98|31142.98|31129.31|31129.31|0
1646668920000|2022-03-07 16:02:00|31148.31|31148.31|31144.01|31144.01|31148.31|31148.31|31144.01|31144.01|0
1646668940000|2022-03-07 16:02:20|31152.62|31152.62|31152.62|31152.62|31156.93|31156.93|31152.62|31152.62|0
1646668950000|2022-03-07 16:02:30|31148.31|31148.31|31148.31|31148.31|31148.31|31148.31|31144.01|31144.01|0
1646668960000|2022-03-07 16:02:40|31146.54|31146.54|31146.54|31146.54|31146.54|31146.54|31146.54|31146.54|0
1646668970000|2022-03-07 16:02:50|31150.84|31150.84|31142.23|31142.23|31150.84|31150.84|31142.23|31142.23|0
1646668980000|2022-03-07 16:03:00|31150.84|31150.84|31150.84|31150.84|31150.84|31150.84|31150.84|31150.84|0
1646668990000|2022-03-07 16:03:10|31146.54|31146.54|31150.84|31150.84|31150.84|31150.84|31146.54|31146.54|0
1646669000000|2022-03-07 16:03:20|31163.76|31163.76|31146.54|31146.54|31163.76|31163.76|31146.54|31146.54|0
1646669010000|2022-03-07 16:03:30|31150.84|31150.84|31156.93|31156.93|31156.93|31156.93|31150.84|31150.84|0
1646669020000|2022-03-07 16:03:40|31161.23|31161.23|31152.62|31152.62|31161.23|31161.23|31152.62|31152.62|0
1646669040000|2022-03-07 16:04:00|31148.31|31148.31|31150.09|31150.09|31150.09|31150.09|31145.78|31145.78|0
1646669050000|2022-03-07 16:04:10|31151.87|31151.87|31161.23|31161.23|31161.23|31161.23|31151.87|31151.87|0
1646669060000|2022-03-07 16:04:20|31156.93|31156.93|31156.93|31156.93|31156.93|31156.93|31156.93|31156.93|0
1646669070000|2022-03-07 16:04:30|31161.23|31161.23|31163.01|31163.01|31163.01|31163.01|31161.23|31161.23|0
1646669080000|2022-03-07 16:04:40|31167.32|31167.32|31167.32|31167.32|31167.32|31167.32|31167.32|31167.32|0
1646669110000|2022-03-07 16:05:10|31171.62|31171.62|31167.32|31167.32|31171.62|31171.62|31167.32|31167.32|0
1646669120000|2022-03-07 16:05:20|31163.01|31163.01|31167.32|31167.32|31167.32|31167.32|31163.01|31163.01|0
1646669130000|2022-03-07 16:05:30|31158.7|31158.7|31160.48|31160.48|31160.48|31160.48|31158.7|31158.7|0
1646669140000|2022-03-07 16:05:40|31169.09|31169.09|31169.09|31169.09|31169.09|31169.09|31169.09|31169.09|0
1646669150000|2022-03-07 16:05:50|31173.4|31173.4|31173.4|31173.4|31173.4|31173.4|31173.4|31173.4|0
1646669160000|2022-03-07 16:06:00|31175.18|31175.18|31175.18|31175.18|31175.18|31175.18|31175.18|31175.18|0
1646669170000|2022-03-07 16:06:10|31166.56|31166.56|31162.26|31162.26|31166.56|31166.56|31162.26|31162.26|0
1646669180000|2022-03-07 16:06:20|31160.48|31160.48|31153.64|31153.64|31160.48|31160.48|31151.87|31151.87|0
1646669190000|2022-03-07 16:06:30|31149.34|31149.34|31136.42|31136.42|31149.34|31149.34|31136.42|31136.42|0
1646669210000|2022-03-07 16:06:50|31132.11|31132.11|31136.42|31136.42|31136.42|31136.42|31132.11|31132.11|0
1646669220000|2022-03-07 16:07:00|31132.11|31132.11|31113.86|31113.86|31132.11|31132.11|31113.86|31113.86|0
1646669230000|2022-03-07 16:07:10|31109.55|31109.55|31128.56|31128.56|31128.56|31128.56|31109.55|31109.55|0
1646669250000|2022-03-07 16:07:30|31130.33|31130.33|31126.03|31126.03|31130.33|31130.33|31126.03|31126.03|0
1646669260000|2022-03-07 16:07:40|31118.17|31118.17|31122.47|31122.47|31122.47|31122.47|31118.17|31118.17|0
1646669270000|2022-03-07 16:07:50|31126.78|31126.78|31126.78|31126.78|31126.78|31126.78|31126.78|31126.78|0
1646669280000|2022-03-07 16:08:00|31128.56|31128.56|31128.56|31128.56|31128.56|31128.56|31128.56|31128.56|0
1646669290000|2022-03-07 16:08:10|31135.39|31135.39|31139.7|31139.7|31139.7|31139.7|31135.39|31135.39|0
1646669300000|2022-03-07 16:08:20|31131.09|31131.09|31122.47|31122.47|31131.09|31131.09|31122.47|31122.47|0
1646669310000|2022-03-07 16:08:30|31126.78|31126.78|31122.47|31122.47|31126.78|31126.78|31118.17|31118.17|0
1646669320000|2022-03-07 16:08:40|31124.25|31124.25|31105.25|31105.25|31124.25|31124.25|31105.25|31105.25|0
1646669330000|2022-03-07 16:08:50|31113.86|31113.86|31119.94|31119.94|31119.94|31119.94|31113.86|31113.86|0
1646669350000|2022-03-07 16:09:10|31113.86|31113.86|31112.08|31112.08|31122.47|31122.47|31112.08|31112.08|0
1646669360000|2022-03-07 16:09:20|31107.78|31107.78|31129.31|31129.31|31129.31|31129.31|31107.78|31107.78|0
1646669370000|2022-03-07 16:09:30|31131.09|31131.09|31144.01|31144.01|31144.01|31144.01|31126.78|31126.78|0
1646669380000|2022-03-07 16:09:40|31139.7|31139.7|31139.7|31139.7|31139.7|31139.7|31139.7|31139.7|0
1646669390000|2022-03-07 16:09:50|31135.39|31135.39|31120.7|31120.7|31137.17|31137.17|31120.7|31120.7|0
1646669400000|2022-03-07 16:10:00|31124.25|31124.25|31129.31|31129.31|31129.31|31129.31|31112.08|31112.08|0
1646669410000|2022-03-07 16:10:10|31125|31125|31128.56|31128.56|31132.86|31132.86|31125|31125|0
1646669420000|2022-03-07 16:10:20|31124.25|31124.25|31128.56|31128.56|31128.56|31128.56|31124.25|31124.25|0
1646669430000|2022-03-07 16:10:30|31120.7|31120.7|31106|31106|31120.7|31120.7|31106|31106|0
1646669440000|2022-03-07 16:10:40|31110.31|31110.31|31116.39|31116.39|31116.39|31116.39|31110.31|31110.31|0
1646669450000|2022-03-07 16:10:50|31112.08|31112.08|31107.78|31107.78|31112.08|31112.08|31107.78|31107.78|0
1646669460000|2022-03-07 16:11:00|31103.47|31103.47|31101.69|31101.69|31107.78|31107.78|31097.39|31097.39|0
1646669470000|2022-03-07 16:11:10|31095.61|31095.61|31095.61|31095.61|31099.16|31099.16|31095.61|31095.61|0
1646669480000|2022-03-07 16:11:20|31104.22|31104.22|31099.92|31099.92|31104.22|31104.22|31099.92|31099.92|0
1646669490000|2022-03-07 16:11:30|31091.3|31091.3|31112.84|31112.84|31112.84|31112.84|31091.3|31091.3|0
1646669500000|2022-03-07 16:11:40|31117.14|31117.14|31117.14|31117.14|31117.14|31117.14|31117.14|31117.14|0
1646669510000|2022-03-07 16:11:50|31112.84|31112.84|31117.14|31117.14|31117.14|31117.14|31108.53|31108.53|0
1646669520000|2022-03-07 16:12:00|31112.84|31112.84|31112.84|31112.84|31112.84|31112.84|31112.84|31112.84|0
1646669530000|2022-03-07 16:12:10|31117.14|31117.14|31112.84|31112.84|31117.14|31117.14|31112.84|31112.84|0
1646669540000|2022-03-07 16:12:20|31108.53|31108.53|31108.53|31108.53|31108.53|31108.53|31108.53|31108.53|0
1646669550000|2022-03-07 16:12:30|31117.14|31117.14|31117.14|31117.14|31121.45|31121.45|31117.14|31117.14|0
1646669560000|2022-03-07 16:12:40|31121.45|31121.45|31129.31|31129.31|31129.31|31129.31|31121.45|31121.45|0
1646669570000|2022-03-07 16:12:50|31131.09|31131.09|31120.7|31120.7|31131.09|31131.09|31120.7|31120.7|0
1646669590000|2022-03-07 16:13:10|31125|31125|31125|31125|31125|31125|31125|31125|0
1646669610000|2022-03-07 16:13:30|31129.31|31129.31|31114.61|31114.61|31129.31|31129.31|31114.61|31114.61|0
1646669630000|2022-03-07 16:13:50|31108.53|31108.53|31118.92|31118.92|31118.92|31118.92|31108.53|31108.53|0
1646669640000|2022-03-07 16:14:00|31123.23|31123.23|31123.23|31123.23|31123.23|31123.23|31123.23|31123.23|0
1646669650000|2022-03-07 16:14:10|31118.92|31118.92|31123.23|31123.23|31123.23|31123.23|31114.61|31114.61|0
1646669660000|2022-03-07 16:14:20|31118.92|31118.92|31114.61|31114.61|31123.23|31123.23|31114.61|31114.61|0
1646669670000|2022-03-07 16:14:30|31118.92|31118.92|31120.7|31120.7|31120.7|31120.7|31112.08|31112.08|0
1646669680000|2022-03-07 16:14:40|31116.39|31116.39|31116.39|31116.39|31116.39|31116.39|31116.39|31116.39|0
1646669690000|2022-03-07 16:14:50|31120.7|31120.7|31120.7|31120.7|31120.7|31120.7|31120.7|31120.7|0
1646669700000|2022-03-07 16:15:00|31116.39|31116.39|31120.7|31120.7|31120.7|31120.7|31116.39|31116.39|0
1646669710000|2022-03-07 16:15:10|31116.39|31116.39|31116.39|31116.39|31116.39|31116.39|31116.39|31116.39|0
1646669720000|2022-03-07 16:15:20|31118.17|31118.17|31119.94|31119.94|31130.33|31130.33|31118.17|31118.17|0
1646669730000|2022-03-07 16:15:30|31124.25|31124.25|31124.25|31124.25|31124.25|31124.25|31124.25|31124.25|0
1646669740000|2022-03-07 16:15:40|31128.56|31128.56|31135.67|31135.67|31135.67|31135.67|31124.25|31124.25|0
1646669750000|2022-03-07 16:15:50|31133.89|31133.89|31135.67|31135.67|31135.67|31135.67|31133.89|31133.89|0
1646669760000|2022-03-07 16:16:00|31144.28|31144.28|31140.73|31140.73|31144.28|31144.28|31140.73|31140.73|0
1646669780000|2022-03-07 16:16:20|31136.42|31136.42|31136.42|31136.42|31136.42|31136.42|31132.11|31132.11|0
1646669790000|2022-03-07 16:16:30|31138.2|31138.2|31138.2|31138.2|31138.2|31138.2|31138.2|31138.2|0
1646669800000|2022-03-07 16:16:40|31133.89|31133.89|31136.42|31136.42|31136.42|31136.42|31132.11|31132.11|0
1646669810000|2022-03-07 16:16:50|31140.73|31140.73|31140.73|31140.73|31140.73|31140.73|31140.73|31140.73|0
1646669820000|2022-03-07 16:17:00|31142.5|31142.5|31148.59|31148.59|31148.59|31148.59|31142.5|31142.5|0
1646669840000|2022-03-07 16:17:20|31144.28|31144.28|31151.12|31151.12|31159.73|31159.73|31142.5|31142.5|0
1646669850000|2022-03-07 16:17:30|31142.5|31142.5|31159.73|31159.73|31168.34|31168.34|31142.5|31142.5|0
1646669860000|2022-03-07 16:17:40|31168.34|31168.34|31162.26|31162.26|31168.34|31168.34|31153.64|31153.64|0
1646669880000|2022-03-07 16:18:00|31155.42|31155.42|31145.03|31145.03|31155.42|31155.42|31145.03|31145.03|0
1646669890000|2022-03-07 16:18:10|31140.73|31140.73|31138.2|31138.2|31140.73|31140.73|31136.42|31136.42|0
1646669900000|2022-03-07 16:18:20|31133.89|31133.89|31133.89|31133.89|31138.2|31138.2|31133.89|31133.89|0
1646669910000|2022-03-07 16:18:30|31138.2|31138.2|31138.2|31138.2|31138.2|31138.2|31138.2|31138.2|0
1646669920000|2022-03-07 16:18:40|31133.89|31133.89|31138.2|31138.2|31138.2|31138.2|31133.89|31133.89|0
1646669930000|2022-03-07 16:18:50|31142.5|31142.5|31146.81|31146.81|31151.12|31151.12|31142.5|31142.5|0
1646669940000|2022-03-07 16:19:00|31142.5|31142.5|31140.73|31140.73|31142.5|31142.5|31140.73|31140.73|0
1646669950000|2022-03-07 16:19:10|31136.42|31136.42|31136.42|31136.42|31136.42|31136.42|31136.42|31136.42|0
1646669960000|2022-03-07 16:19:20|31140.73|31140.73|31127.81|31127.81|31140.73|31140.73|31127.81|31127.81|0
1646669970000|2022-03-07 16:19:30|31126.03|31126.03|31126.03|31126.03|31126.03|31126.03|31126.03|31126.03|0
1646669980000|2022-03-07 16:19:40|31121.72|31121.72|31126.03|31126.03|31126.03|31126.03|31121.72|31121.72|0
1646669990000|2022-03-07 16:19:50|31130.33|31130.33|31130.33|31130.33|31130.33|31130.33|31130.33|31130.33|0
1646670000000|2022-03-07 16:20:00|31121.72|31121.72|31126.03|31126.03|31126.03|31126.03|31121.72|31121.72|0
1646670010000|2022-03-07 16:20:10|31117.42|31117.42|31117.42|31117.42|31117.42|31117.42|31113.11|31113.11|0
1646670020000|2022-03-07 16:20:20|31115.64|31115.64|31113.86|31113.86|31115.64|31115.64|31113.86|31113.86|0
1646670030000|2022-03-07 16:20:30|31115.64|31115.64|31126.03|31126.03|31126.03|31126.03|31115.64|31115.64|0
1646670040000|2022-03-07 16:20:40|31130.33|31130.33|31134.64|31134.64|31134.64|31134.64|31126.03|31126.03|0
1646670050000|2022-03-07 16:20:50|31136.42|31136.42|31138.2|31138.2|31138.2|31138.2|31136.42|31136.42|0
1646670070000|2022-03-07 16:21:10|31142.5|31142.5|31133.89|31133.89|31142.5|31142.5|31133.89|31133.89|0
1646670080000|2022-03-07 16:21:20|31138.2|31138.2|31138.2|31138.2|31138.2|31138.2|31138.2|31138.2|0
1646670090000|2022-03-07 16:21:30|31133.89|31133.89|31138.2|31138.2|31142.5|31142.5|31133.89|31133.89|0
1646670100000|2022-03-07 16:21:40|31139.97|31139.97|31139.97|31139.97|31139.97|31139.97|31139.97|31139.97|0
1646670110000|2022-03-07 16:21:50|31144.28|31144.28|31144.28|31144.28|31144.28|31144.28|31144.28|31144.28|0
1646670120000|2022-03-07 16:22:00|31139.97|31139.97|31129.58|31129.58|31139.97|31139.97|31129.58|31129.58|0
1646670130000|2022-03-07 16:22:10|31133.89|31133.89|31133.89|31133.89|31133.89|31133.89|31133.89|31133.89|0
1646670140000|2022-03-07 16:22:20|31138.2|31138.2|31138.2|31138.2|31138.2|31138.2|31138.2|31138.2|0
1646670160000|2022-03-07 16:22:40|31142.5|31142.5|31146.81|31146.81|31146.81|31146.81|31142.5|31142.5|0
1646670170000|2022-03-07 16:22:50|31142.5|31142.5|31142.5|31142.5|31142.5|31142.5|31142.5|31142.5|0
1646670190000|2022-03-07 16:23:10|31140.73|31140.73|31140.73|31140.73|31140.73|31140.73|31140.73|31140.73|0
1646670200000|2022-03-07 16:23:20|31136.42|31136.42|31127.81|31127.81|31140.73|31140.73|31127.81|31127.81|0
1646670210000|2022-03-07 16:23:30|31132.11|31132.11|31123.5|31123.5|31132.11|31132.11|31123.5|31123.5|0
1646670220000|2022-03-07 16:23:40|31121.72|31121.72|31117.42|31117.42|31121.72|31121.72|31113.11|31113.11|0
1646670230000|2022-03-07 16:23:50|31121.72|31121.72|31119.94|31119.94|31121.72|31121.72|31119.94|31119.94|0
1646670240000|2022-03-07 16:24:00|31121.72|31121.72|31126.03|31126.03|31126.03|31126.03|31121.72|31121.72|0
1646670250000|2022-03-07 16:24:10|31121.72|31121.72|31121.72|31121.72|31121.72|31121.72|31121.72|31121.72|0
1646670260000|2022-03-07 16:24:20|31126.03|31126.03|31121.72|31121.72|31126.03|31126.03|31121.72|31121.72|0
1646670280000|2022-03-07 16:24:40|31119.94|31119.94|31107.03|31107.03|31119.94|31119.94|31107.03|31107.03|0
1646670290000|2022-03-07 16:24:50|31102.72|31102.72|31102.72|31102.72|31102.72|31102.72|31102.72|31102.72|0
1646670300000|2022-03-07 16:25:00|31100.94|31100.94|31109.55|31109.55|31109.55|31109.55|31096.64|31096.64|0
1646670310000|2022-03-07 16:25:10|31113.86|31113.86|31119.94|31119.94|31119.94|31119.94|31113.86|31113.86|0
1646670340000|2022-03-07 16:25:40|31124.25|31124.25|31119.94|31119.94|31124.25|31124.25|31119.94|31119.94|0
1646670350000|2022-03-07 16:25:50|31128.56|31128.56|31132.86|31132.86|31132.86|31132.86|31128.56|31128.56|0
1646670360000|2022-03-07 16:26:00|31128.56|31128.56|31128.56|31128.56|31128.56|31128.56|31128.56|31128.56|0
1646670370000|2022-03-07 16:26:10|31124.25|31124.25|31124.25|31124.25|31124.25|31124.25|31124.25|31124.25|0
1646670380000|2022-03-07 16:26:20|31128.56|31128.56|31119.94|31119.94|31128.56|31128.56|31119.94|31119.94|0
1646670390000|2022-03-07 16:26:30|31124.25|31124.25|31124.25|31124.25|31124.25|31124.25|31124.25|31124.25|0
1646670400000|2022-03-07 16:26:40|31119.94|31119.94|31119.94|31119.94|31119.94|31119.94|31119.94|31119.94|0
1646670410000|2022-03-07 16:26:50|31115.64|31115.64|31111.33|31111.33|31115.64|31115.64|31111.33|31111.33|0
1646670420000|2022-03-07 16:27:00|31109.55|31109.55|31103.47|31103.47|31109.55|31109.55|31103.47|31103.47|0
1646670430000|2022-03-07 16:27:10|31090.55|31090.55|31074.08|31074.08|31090.55|31090.55|31072.3|31072.3|0
1646670440000|2022-03-07 16:27:20|31069.77|31069.77|31065.46|31065.46|31074.08|31074.08|31061.16|31061.16|0
1646670450000|2022-03-07 16:27:30|31063.69|31063.69|31063.69|31063.69|31063.69|31063.69|31063.69|31063.69|0
1646670460000|2022-03-07 16:27:40|31055.07|31055.07|31055.07|31055.07|31055.07|31055.07|31042.16|31042.16|0
1646670470000|2022-03-07 16:27:50|31059.38|31059.38|31055.07|31055.07|31061.16|31061.16|31055.07|31055.07|0
1646670480000|2022-03-07 16:28:00|31046.46|31046.46|31042.16|31042.16|31046.46|31046.46|31029.24|31029.24|0
1646670490000|2022-03-07 16:28:10|31046.46|31046.46|31056.85|31056.85|31058.63|31058.63|31042.16|31042.16|0
1646670500000|2022-03-07 16:28:20|31052.55|31052.55|31039.63|31039.63|31052.55|31052.55|31031.01|31031.01|0
1646670510000|2022-03-07 16:28:30|31035.32|31035.32|31052.55|31052.55|31052.55|31052.55|31031.01|31031.01|0
1646670520000|2022-03-07 16:28:40|31048.24|31048.24|31056.85|31056.85|31065.46|31065.46|31048.24|31048.24|0
1646670530000|2022-03-07 16:28:50|31061.16|31061.16|31071.55|31071.55|31071.55|31071.55|31061.16|31061.16|0
1646670540000|2022-03-07 16:29:00|31067.24|31067.24|31031.77|31031.77|31067.24|31067.24|31027.46|31027.46|0
1646670550000|2022-03-07 16:29:10|31023.15|31023.15|31036.07|31036.07|31040.38|31040.38|31018.85|31018.85|0
1646670560000|2022-03-07 16:29:20|31023.15|31023.15|31023.15|31023.15|31031.77|31031.77|31023.15|31023.15|0
1646670570000|2022-03-07 16:29:30|31027.46|31027.46|31027.46|31027.46|31027.46|31027.46|31027.46|31027.46|0
1646670580000|2022-03-07 16:29:40|31025.68|31025.68|31025.68|31025.68|31038.6|31038.6|31021.37|31021.37|0
1646670590000|2022-03-07 16:29:50|31021.37|31021.37|31013.79|31013.79|31031.01|31031.01|31013.79|31013.79|0
1646727300000|2022-03-08 08:15:00|30739.4|30739.4|30709.26|30709.26|30739.4|30739.4|30705.7|30705.7|0
1646727310000|2022-03-08 08:15:10|30705.7|30705.7|30687.45|30687.45|30705.7|30705.7|30687.45|30687.45|0
1646727320000|2022-03-08 08:15:20|30666.67|30666.67|30645.14|30645.14|30666.67|30666.67|30645.14|30645.14|0
1646727330000|2022-03-08 08:15:30|30646.92|30646.92|30670.23|30670.23|30670.23|30670.23|30646.92|30646.92|0
1646727340000|2022-03-08 08:15:40|30668.45|30668.45|30651.22|30651.22|30668.45|30668.45|30651.22|30651.22|0
1646727350000|2022-03-08 08:15:50|30668.45|30668.45|30651.22|30651.22|30668.45|30668.45|30651.22|30651.22|0
1646727360000|2022-03-08 08:16:00|30655.53|30655.53|30633.72|30633.72|30655.53|30655.53|30633.72|30633.72|0
1646727370000|2022-03-08 08:16:10|30625.11|30625.11|30626.89|30626.89|30630.44|30630.44|30625.11|30625.11|0
1646727380000|2022-03-08 08:16:20|30623.33|30623.33|30597.5|30597.5|30623.33|30623.33|30597.5|30597.5|0
1646727390000|2022-03-08 08:16:30|30599.27|30599.27|30599.27|30599.27|30599.27|30599.27|30599.27|30599.27|0
1646727400000|2022-03-08 08:16:40|30603.58|30603.58|30603.58|30603.58|30603.58|30603.58|30603.58|30603.58|0
1646727420000|2022-03-08 08:17:00|30599.27|30599.27|30599.27|30599.27|30599.27|30599.27|30599.27|30599.27|0
1646727430000|2022-03-08 08:17:10|30607.89|30607.89|30594.97|30594.97|30607.89|30607.89|30594.97|30594.97|0
1646727440000|2022-03-08 08:17:20|30590.66|30590.66|30591.41|30591.41|30591.41|30591.41|30587.11|30587.11|0
1646727450000|2022-03-08 08:17:30|30589.63|30589.63|30587.86|30587.86|30589.63|30589.63|30587.86|30587.86|0
1646727460000|2022-03-08 08:17:40|30579.24|30579.24|30583.55|30583.55|30583.55|30583.55|30579.24|30579.24|0
1646727470000|2022-03-08 08:17:50|30587.86|30587.86|30576.72|30576.72|30592.16|30592.16|30574.94|30574.94|0
1646727480000|2022-03-08 08:18:00|30573.16|30573.16|30577.47|30577.47|30586.08|30586.08|30573.16|30573.16|0
1646727490000|2022-03-08 08:18:10|30586.08|30586.08|30586.08|30586.08|30586.08|30586.08|30586.08|30586.08|0
1646727500000|2022-03-08 08:18:20|30577.47|30577.47|30575.69|30575.69|30577.47|30577.47|30562.77|30562.77|0
1646727510000|2022-03-08 08:18:30|30571.38|30571.38|30571.38|30571.38|30571.38|30571.38|30571.38|30571.38|0
1646727520000|2022-03-08 08:18:40|30569.61|30569.61|30578.22|30578.22|30578.22|30578.22|30565.3|30565.3|0
1646727530000|2022-03-08 08:18:50|30591.14|30591.14|30604.06|30604.06|30608.37|30608.37|30591.14|30591.14|0
1646727540000|2022-03-08 08:19:00|30621.28|30621.28|30621.28|30621.28|30621.28|30621.28|30621.28|30621.28|0
1646727550000|2022-03-08 08:19:10|30633.72|30633.72|30629.42|30629.42|30641.59|30641.59|30620.81|30620.81|0
1646727560000|2022-03-08 08:19:20|30633.72|30633.72|30639.81|30639.81|30639.81|30639.81|30633.72|30633.72|0
1646727570000|2022-03-08 08:19:30|30657.03|30657.03|30652.73|30652.73|30657.03|30657.03|30652.73|30652.73|0
1646727580000|2022-03-08 08:19:40|30661.61|30661.61|30674.53|30674.53|30674.53|30674.53|30661.61|30661.61|0
1646727590000|2022-03-08 08:19:50|30683.15|30683.15|30691.76|30691.76|30691.76|30691.76|30678.84|30678.84|0
1646727600000|2022-03-08 08:20:00|30697.09|30697.09|30714.32|30714.32|30714.32|30714.32|30697.09|30697.09|0
1646727610000|2022-03-08 08:20:10|30701.4|30701.4|30701.4|30701.4|30701.4|30701.4|30701.4|30701.4|0
1646727620000|2022-03-08 08:20:20|30710.01|30710.01|30710.01|30710.01|30710.01|30710.01|30710.01|30710.01|0
1646727630000|2022-03-08 08:20:30|30715.34|30715.34|30715.34|30715.34|30715.34|30715.34|30715.34|30715.34|0
1646727640000|2022-03-08 08:20:40|30741.18|30741.18|30765.52|30765.52|30765.52|30765.52|30741.18|30741.18|0
1646727650000|2022-03-08 08:20:50|30761.21|30761.21|30743.71|30743.71|30761.21|30761.21|30743.71|30743.71|0
1646727660000|2022-03-08 08:21:00|30739.4|30739.4|30789.58|30789.58|30789.58|30789.58|30739.4|30739.4|0
1646727670000|2022-03-08 08:21:10|30793.13|30793.13|30791.35|30791.35|30793.13|30793.13|30791.35|30791.35|0
1646727680000|2022-03-08 08:21:20|30799.97|30799.97|30799.22|30799.22|30799.97|30799.97|30795.66|30795.66|0
1646727690000|2022-03-08 08:21:30|30816.44|30816.44|30813.91|30813.91|30816.44|30816.44|30812.13|30812.13|0
1646727700000|2022-03-08 08:21:40|30826.83|30826.83|30818.22|30818.22|30826.83|30826.83|30818.22|30818.22|0
1646727710000|2022-03-08 08:21:50|30805.3|30805.3|30839.75|30839.75|30839.75|30839.75|30800.99|30800.99|0
1646727720000|2022-03-08 08:22:00|30848.36|30848.36|30822.52|30822.52|30848.36|30848.36|30822.52|30822.52|0
1646727730000|2022-03-08 08:22:10|30824.3|30824.3|30833.67|30833.67|30833.67|30833.67|30808.58|30808.58|0
1646727740000|2022-03-08 08:22:20|30846.59|30846.59|30848.36|30848.36|30855.2|30855.2|30846.59|30846.59|0
1646727750000|2022-03-08 08:22:30|30861.28|30861.28|30865.59|30865.59|30874.2|30874.2|30861.28|30861.28|0
1646727760000|2022-03-08 08:22:40|30867.37|30867.37|30842.28|30842.28|30867.37|30867.37|30842.28|30842.28|0
1646727790000|2022-03-08 08:23:10|30833.67|30833.67|30834.69|30834.69|30834.69|30834.69|30828.61|30828.61|0
1646727800000|2022-03-08 08:23:20|30826.83|30826.83|30823.28|30823.28|30826.83|30826.83|30814.66|30814.66|0
1646727810000|2022-03-08 08:23:30|30828.61|30828.61|30815.69|30815.69|30828.61|30828.61|30815.69|30815.69|0
1646727820000|2022-03-08 08:23:40|30828.61|30828.61|30824.3|30824.3|30828.61|30828.61|30824.3|30824.3|0
1646727830000|2022-03-08 08:23:50|30820|30820|30793.13|30793.13|30820|30820|30793.13|30793.13|0
1646727840000|2022-03-08 08:24:00|30784.52|30784.52|30784.52|30784.52|30784.52|30784.52|30782.74|30782.74|0
1646727850000|2022-03-08 08:24:10|30788.83|30788.83|30784.52|30784.52|30788.83|30788.83|30784.52|30784.52|0
1646727860000|2022-03-08 08:24:20|30782.74|30782.74|30791.35|30791.35|30795.66|30795.66|30782.74|30782.74|0
1646727870000|2022-03-08 08:24:30|30794.91|30794.91|30794.91|30794.91|30794.91|30794.91|30794.91|30794.91|0
1646727890000|2022-03-08 08:24:50|30796.69|30796.69|30796.69|30796.69|30796.69|30796.69|30796.69|30796.69|0
1646727900000|2022-03-08 08:25:00|30813.91|30813.91|30813.91|30813.91|30813.91|30813.91|30813.91|30813.91|0
1646727930000|2022-03-08 08:25:30|30822.52|30822.52|30861.56|30861.56|30865.59|30865.59|30822.52|30822.52|0
1646727940000|2022-03-08 08:25:40|30863.33|30863.33|30852.94|30852.94|30867.64|30867.64|30852.94|30852.94|0
1646727950000|2022-03-08 08:25:50|30848.64|30848.64|30800.24|30800.24|30848.64|30848.64|30800.24|30800.24|0
1646727960000|2022-03-08 08:26:00|30796.69|30796.69|30775.91|30775.91|30796.69|30796.69|30770.85|30770.85|0
1646727970000|2022-03-08 08:26:10|30780.21|30780.21|30780.21|30780.21|30780.21|30780.21|30780.21|30780.21|0
1646727990000|2022-03-08 08:26:30|30775.91|30775.91|30789.85|30789.85|30789.85|30789.85|30767.29|30767.29|0
1646728000000|2022-03-08 08:26:40|30791.63|30791.63|30798.46|30798.46|30800.24|30800.24|30791.63|30791.63|0
1646728010000|2022-03-08 08:26:50|30785.54|30785.54|30785.54|30785.54|30785.54|30785.54|30785.54|30785.54|0
1646728020000|2022-03-08 08:27:00|30779.46|30779.46|30768.32|30768.32|30779.46|30779.46|30768.32|30768.32|0
1646728030000|2022-03-08 08:27:10|30772.62|30772.62|30771.87|30771.87|30789.1|30789.1|30771.87|30771.87|0
1646728040000|2022-03-08 08:27:20|30768.32|30768.32|30772.62|30772.62|30776.93|30776.93|30768.32|30768.32|0
1646728050000|2022-03-08 08:27:30|30781.24|30781.24|30802.77|30802.77|30802.77|30802.77|30781.24|30781.24|0
1646728060000|2022-03-08 08:27:40|30793.4|30793.4|30793.4|30793.4|30793.4|30793.4|30793.4|30793.4|0
1646728070000|2022-03-08 08:27:50|30791.63|30791.63|30795.93|30795.93|30800.24|30800.24|30791.63|30791.63|0
1646728080000|2022-03-08 08:28:00|30787.32|30787.32|30785.54|30785.54|30787.32|30787.32|30785.54|30785.54|0
1646728100000|2022-03-08 08:28:20|30776.93|30776.93|30784.79|30784.79|30784.79|30784.79|30776.93|30776.93|0
1646728110000|2022-03-08 08:28:30|30797.71|30797.71|30823.55|30823.55|30823.55|30823.55|30797.71|30797.71|0
1646728120000|2022-03-08 08:28:40|30814.94|30814.94|30820.27|30820.27|30820.27|30820.27|30814.94|30814.94|0
1646728130000|2022-03-08 08:28:50|30828.88|30828.88|30824.57|30824.57|30828.88|30828.88|30824.57|30824.57|0
1646728140000|2022-03-08 08:29:00|30829.91|30829.91|30838.52|30838.52|30838.52|30838.52|30812.68|30812.68|0
1646728150000|2022-03-08 08:29:10|30829.91|30829.91|30828.88|30828.88|30829.91|30829.91|30815.96|30815.96|0
1646728160000|2022-03-08 08:29:20|30820.27|30820.27|30820.27|30820.27|30820.27|30820.27|30811.66|30811.66|0
1646728170000|2022-03-08 08:29:30|30815.96|30815.96|30808.1|30808.1|30815.96|30815.96|30803.79|30803.79|0
1646728180000|2022-03-08 08:29:40|30804.55|30804.55|30808.1|30808.1|30825.33|30825.33|30800.24|30800.24|0
1646728190000|2022-03-08 08:29:50|30816.71|30816.71|30802.02|30802.02|30816.71|30816.71|30802.02|30802.02|0
1646728200000|2022-03-08 08:30:00|30803.79|30803.79|30803.79|30803.79|30803.79|30803.79|30800.24|30800.24|0
1646728210000|2022-03-08 08:30:10|30816.71|30816.71|30833.94|30833.94|30842.55|30842.55|30816.71|30816.71|0
1646728220000|2022-03-08 08:30:20|30838.25|30838.25|30839.27|30839.27|30843.58|30843.58|30838.25|30838.25|0
1646728230000|2022-03-08 08:30:30|30837.49|30837.49|30798.46|30798.46|30837.49|30837.49|30798.46|30798.46|0
1646728240000|2022-03-08 08:30:40|30794.16|30794.16|30820|30820|30820|30820|30785.54|30785.54|0
1646728250000|2022-03-08 08:30:50|30815.69|30815.69|30832.91|30832.91|30832.91|30832.91|30815.69|30815.69|0
1646728260000|2022-03-08 08:31:00|30840.02|30840.02|30852.19|30852.19|30852.19|30852.19|30840.02|30840.02|0
1646728270000|2022-03-08 08:31:10|30848.64|30848.64|30840.02|30840.02|30848.64|30848.64|30835.72|30835.72|0
1646728280000|2022-03-08 08:31:20|30831.41|30831.41|30827.1|30827.1|30840.02|30840.02|30827.1|30827.1|0
1646728290000|2022-03-08 08:31:30|30823.55|30823.55|30781.24|30781.24|30825.33|30825.33|30781.24|30781.24|0
1646728300000|2022-03-08 08:31:40|30789.85|30789.85|30802.77|30802.77|30817.47|30817.47|30789.85|30789.85|0
1646728310000|2022-03-08 08:31:50|30798.46|30798.46|30815.69|30815.69|30815.69|30815.69|30798.46|30798.46|0
1646728320000|2022-03-08 08:32:00|30828.61|30828.61|30865.11|30865.11|30869.42|30869.42|30828.61|30828.61|0
1646728330000|2022-03-08 08:32:10|30856.5|30856.5|30839.27|30839.27|30856.5|30856.5|30839.27|30839.27|0
1646728340000|2022-03-08 08:32:20|30841.05|30841.05|30879.06|30879.06|30879.06|30879.06|30841.05|30841.05|0
1646728360000|2022-03-08 08:32:40|30882.61|30882.61|30882.61|30882.61|30882.61|30882.61|30882.61|30882.61|0
1646728370000|2022-03-08 08:32:50|30874|30874|30878.3|30878.3|30882.61|30882.61|30874|30874|0
1646728380000|2022-03-08 08:33:00|30886.92|30886.92|30872.97|30872.97|30886.92|30886.92|30872.97|30872.97|0
1646728390000|2022-03-08 08:33:10|30864.36|30864.36|30867.91|30867.91|30867.91|30867.91|30864.36|30864.36|0
1646728400000|2022-03-08 08:33:20|30869.69|30869.69|30865.38|30865.38|30869.69|30869.69|30865.38|30865.38|0
1646728410000|2022-03-08 08:33:30|30858.27|30858.27|30841.05|30841.05|30858.27|30858.27|30841.05|30841.05|0
1646728420000|2022-03-08 08:33:40|30853.97|30853.97|30851.44|30851.44|30855.75|30855.75|30851.44|30851.44|0
1646728430000|2022-03-08 08:33:50|30847.88|30847.88|30838.52|30838.52|30847.88|30847.88|30824.57|30824.57|0
1646728440000|2022-03-08 08:34:00|30829.91|30829.91|30836.74|30836.74|30842.83|30842.83|30829.91|30829.91|0
1646728450000|2022-03-08 08:34:10|30828.13|30828.13|30828.13|30828.13|30828.13|30828.13|30828.13|30828.13|0
1646728460000|2022-03-08 08:34:20|30823.82|30823.82|30800.51|30800.51|30823.82|30823.82|30800.51|30800.51|0
1646728470000|2022-03-08 08:34:30|30793.4|30793.4|30793.4|30793.4|30793.4|30793.4|30793.4|30793.4|0
1646728480000|2022-03-08 08:34:40|30789.1|30789.1|30778.71|30778.71|30789.1|30789.1|30778.71|30778.71|0
1646728490000|2022-03-08 08:34:50|30776.93|30776.93|30776.93|30776.93|30776.93|30776.93|30776.93|30776.93|0
1646728500000|2022-03-08 08:35:00|30764.01|30764.01|30764.01|30764.01|30764.01|30764.01|30764.01|30764.01|0
1646728510000|2022-03-08 08:35:10|30781.24|30781.24|30802.02|30802.02|30802.02|30802.02|30781.24|30781.24|0
1646728520000|2022-03-08 08:35:20|30797.71|30797.71|30797.71|30797.71|30797.71|30797.71|30797.71|30797.71|0
1646728530000|2022-03-08 08:35:30|30802.02|30802.02|30814.18|30814.18|30831.41|30831.41|30802.02|30802.02|0
1646728550000|2022-03-08 08:35:50|30810.63|30810.63|30810.63|30810.63|30810.63|30810.63|30810.63|30810.63|0
1646728560000|2022-03-08 08:36:00|30806.32|30806.32|30791.63|30791.63|30806.32|30806.32|30791.63|30791.63|0
1646728570000|2022-03-08 08:36:10|30800.24|30800.24|30800.24|30800.24|30800.24|30800.24|30800.24|30800.24|0
1646728580000|2022-03-08 08:36:20|30817.47|30817.47|30808.85|30808.85|30817.47|30817.47|30808.85|30808.85|0
1646728600000|2022-03-08 08:36:40|30810.63|30810.63|30810.63|30810.63|30810.63|30810.63|30810.63|30810.63|0
1646728610000|2022-03-08 08:36:50|30808.85|30808.85|30804.55|30804.55|30808.85|30808.85|30800.24|30800.24|0
1646728620000|2022-03-08 08:37:00|30817.47|30817.47|30813.16|30813.16|30817.47|30817.47|30813.16|30813.16|0
1646728630000|2022-03-08 08:37:10|30804.55|30804.55|30804.55|30804.55|30804.55|30804.55|30804.55|30804.55|0
1646728650000|2022-03-08 08:37:30|30813.16|30813.16|30813.16|30813.16|30813.16|30813.16|30813.16|30813.16|0
1646728660000|2022-03-08 08:37:40|30804.55|30804.55|30804.55|30804.55|30804.55|30804.55|30804.55|30804.55|0
1646728670000|2022-03-08 08:37:50|30802.77|30802.77|30835.72|30835.72|30840.02|30840.02|30802.77|30802.77|0
1646728680000|2022-03-08 08:38:00|30840.02|30840.02|30844.33|30844.33|30844.33|30844.33|30840.02|30840.02|0
1646728690000|2022-03-08 08:38:10|30842.55|30842.55|30844.33|30844.33|30844.33|30844.33|30829.63|30829.63|0
1646728720000|2022-03-08 08:38:40|30829.63|30829.63|30821.02|30821.02|30829.63|30829.63|30821.02|30821.02|0
1646728730000|2022-03-08 08:38:50|30812.41|30812.41|30812.41|30812.41|30812.41|30812.41|30808.85|30808.85|0
1646728740000|2022-03-08 08:39:00|30808.1|30808.1|30789.1|30789.1|30808.1|30808.1|30789.1|30789.1|0
1646728750000|2022-03-08 08:39:10|30787.32|30787.32|30778.71|30778.71|30787.32|30787.32|30778.71|30778.71|0
1646728760000|2022-03-08 08:39:20|30783.01|30783.01|30781.24|30781.24|30783.01|30783.01|30781.24|30781.24|0
1646728770000|2022-03-08 08:39:30|30768.32|30768.32|30768.32|30768.32|30768.32|30768.32|30768.32|30768.32|0
1646728780000|2022-03-08 08:39:40|30764.76|30764.76|30751.84|30751.84|30764.76|30764.76|30751.84|30751.84|0
1646728790000|2022-03-08 08:39:50|30737.9|30737.9|30746.51|30746.51|30746.51|30746.51|30733.59|30733.59|0
1646728800000|2022-03-08 08:40:00|30750.07|30750.07|30754.37|30754.37|30754.37|30754.37|30750.07|30750.07|0
1646728810000|2022-03-08 08:40:10|30757.93|30757.93|30751.84|30751.84|30766.54|30766.54|30751.84|30751.84|0
1646728820000|2022-03-08 08:40:20|30743.23|30743.23|30739.68|30739.68|30743.23|30743.23|30739.68|30739.68|0
1646728830000|2022-03-08 08:40:30|30735.37|30735.37|30733.59|30733.59|30735.37|30735.37|30733.59|30733.59|0
1646728840000|2022-03-08 08:40:40|30724.98|30724.98|30724.98|30724.98|30724.98|30724.98|30724.98|30724.98|0
1646728850000|2022-03-08 08:40:50|30718.9|30718.9|30731.82|30731.82|30731.82|30731.82|30718.9|30718.9|0
1646728860000|2022-03-08 08:41:00|30727.51|30727.51|30718.9|30718.9|30727.51|30727.51|30718.9|30718.9|0
1646728870000|2022-03-08 08:41:10|30727.51|30727.51|30727.51|30727.51|30727.51|30727.51|30727.51|30727.51|0
1646728890000|2022-03-08 08:41:30|30723.2|30723.2|30718.9|30718.9|30723.2|30723.2|30718.9|30718.9|0
1646728910000|2022-03-08 08:41:50|30705.98|30705.98|30695.59|30695.59|30705.98|30705.98|30691.28|30691.28|0
1646728920000|2022-03-08 08:42:00|30691.28|30691.28|30695.59|30695.59|30695.59|30695.59|30686.97|30686.97|0
1646728930000|2022-03-08 08:42:10|30704.2|30704.2|30694.83|30694.83|30716.37|30716.37|30694.83|30694.83|0
1646728940000|2022-03-08 08:42:20|30703.45|30703.45|30716.37|30716.37|30720.67|30720.67|30703.45|30703.45|0
1646728950000|2022-03-08 08:42:30|30724.98|30724.98|30712.06|30712.06|30724.98|30724.98|30712.06|30712.06|0
1646728960000|2022-03-08 08:42:40|30724.98|30724.98|30724.98|30724.98|30724.98|30724.98|30724.98|30724.98|0
1646728970000|2022-03-08 08:42:50|30716.37|30716.37|30721.7|30721.7|30721.7|30721.7|30711.31|30711.31|0
1646728980000|2022-03-08 08:43:00|30719.92|30719.92|30692.31|30692.31|30719.92|30719.92|30692.31|30692.31|0
1646728990000|2022-03-08 08:43:10|30678.36|30678.36|30655.05|30655.05|30678.36|30678.36|30655.05|30655.05|0
1646729000000|2022-03-08 08:43:20|30667.97|30667.97|30646.44|30646.44|30667.97|30667.97|30642.13|30642.13|0
1646729010000|2022-03-08 08:43:30|30655.05|30655.05|30647.94|30647.94|30655.05|30655.05|30647.94|30647.94|0
1646729020000|2022-03-08 08:43:40|30639.33|30639.33|30649.72|30649.72|30654.03|30654.03|30639.33|30639.33|0
1646729030000|2022-03-08 08:43:50|30645.41|30645.41|30624.63|30624.63|30645.41|30645.41|30624.63|30624.63|0
1646729040000|2022-03-08 08:44:00|30626.41|30626.41|30635.78|30635.78|30645.41|30645.41|30626.41|30626.41|0
1646729050000|2022-03-08 08:44:10|30631.47|30631.47|30631.47|30631.47|30631.47|30631.47|30631.47|30631.47|0
1646729060000|2022-03-08 08:44:20|30629.69|30629.69|30612.47|30612.47|30629.69|30629.69|30612.47|30612.47|0
1646729070000|2022-03-08 08:44:30|30608.16|30608.16|30604.6|30604.6|30608.16|30608.16|30604.6|30604.6|0
1646729080000|2022-03-08 08:44:40|30613.22|30613.22|30592.44|30592.44|30613.22|30613.22|30592.44|30592.44|0
1646729090000|2022-03-08 08:44:50|30594.21|30594.21|30610.69|30610.69|30610.69|30610.69|30594.21|30594.21|0
1646729100000|2022-03-08 08:45:00|30614.99|30614.99|30610.69|30610.69|30614.99|30614.99|30610.69|30610.69|0
1646729110000|2022-03-08 08:45:10|30602.08|30602.08|30600.3|30600.3|30629.69|30629.69|30600.3|30600.3|0
1646729120000|2022-03-08 08:45:20|30608.91|30608.91|30595.99|30595.99|30613.22|30613.22|30595.99|30595.99|0
1646729130000|2022-03-08 08:45:30|30604.6|30604.6|30600.3|30600.3|30604.6|30604.6|30587.38|30587.38|0
1646729140000|2022-03-08 08:45:40|30598.52|30598.52|30582.05|30582.05|30598.52|30598.52|30582.05|30582.05|0
1646729150000|2022-03-08 08:45:50|30577.74|30577.74|30577.74|30577.74|30577.74|30577.74|30577.74|30577.74|0
1646729160000|2022-03-08 08:46:00|30582.05|30582.05|30614.99|30614.99|30614.99|30614.99|30582.05|30582.05|0
1646729170000|2022-03-08 08:46:10|30619.3|30619.3|30642.61|30642.61|30642.61|30642.61|30619.3|30619.3|0
1646729180000|2022-03-08 08:46:20|30646.92|30646.92|30651.22|30651.22|30651.22|30651.22|30634|30634|0
1646729190000|2022-03-08 08:46:30|30659.84|30659.84|30687.73|30687.73|30687.73|30687.73|30651.22|30651.22|0
1646729200000|2022-03-08 08:46:40|30685.95|30685.95|30678.09|30678.09|30691.01|30691.01|30677.34|30677.34|0
1646729210000|2022-03-08 08:46:50|30673.78|30673.78|30654.78|30654.78|30673.78|30673.78|30654.78|30654.78|0
1646729220000|2022-03-08 08:47:00|30641.86|30641.86|30641.86|30641.86|30641.86|30641.86|30641.86|30641.86|0
1646729230000|2022-03-08 08:47:10|30638.3|30638.3|30638.3|30638.3|30638.3|30638.3|30638.3|30638.3|0
1646729250000|2022-03-08 08:47:30|30634|30634|30625.38|30625.38|30638.3|30638.3|30625.38|30625.38|0
1646729260000|2022-03-08 08:47:40|30623.61|30623.61|30623.61|30623.61|30623.61|30623.61|30623.61|30623.61|0
1646729270000|2022-03-08 08:47:50|30625.38|30625.38|30625.38|30625.38|30625.38|30625.38|30625.38|30625.38|0
1646729290000|2022-03-08 08:48:10|30655.53|30655.53|30661.61|30661.61|30661.61|30661.61|30655.53|30655.53|0
1646729300000|2022-03-08 08:48:20|30657.31|30657.31|30643.36|30643.36|30657.31|30657.31|30643.36|30643.36|0
1646729310000|2022-03-08 08:48:30|30639.06|30639.06|30639.06|30639.06|30639.06|30639.06|30639.06|30639.06|0
1646729320000|2022-03-08 08:48:40|30626.14|30626.14|30611.44|30611.44|30626.14|30626.14|30611.44|30611.44|0
1646729340000|2022-03-08 08:49:00|30602.83|30602.83|30602.83|30602.83|30607.13|30607.13|30598.52|30598.52|0
1646729350000|2022-03-08 08:49:10|30611.44|30611.44|30607.13|30607.13|30611.44|30611.44|30607.13|30607.13|0
1646729360000|2022-03-08 08:49:20|30602.83|30602.83|30574.94|30574.94|30602.83|30602.83|30574.94|30574.94|0
1646729370000|2022-03-08 08:49:30|30579.24|30579.24|30575.69|30575.69|30595.72|30595.72|30574.94|30574.94|0
1646729380000|2022-03-08 08:49:40|30577.47|30577.47|30581.77|30581.77|30581.77|30581.77|30564.55|30564.55|0
1646729390000|2022-03-08 08:49:50|30583.55|30583.55|30574.94|30574.94|30583.55|30583.55|30574.94|30574.94|0
1646729400000|2022-03-08 08:50:00|30579.24|30579.24|30586.08|30586.08|30587.86|30587.86|30579.24|30579.24|0
1646729410000|2022-03-08 08:50:10|30587.86|30587.86|30577.47|30577.47|30593.19|30593.19|30577.47|30577.47|0
1646729430000|2022-03-08 08:50:30|30581.77|30581.77|30581.77|30581.77|30581.77|30581.77|30581.77|30581.77|0
1646729440000|2022-03-08 08:50:40|30573.16|30573.16|30537.68|30537.68|30573.16|30573.16|30537.68|30537.68|0
1646729450000|2022-03-08 08:50:50|30535.91|30535.91|30548.83|30548.83|30557.44|30557.44|30535.91|30535.91|0
1646729460000|2022-03-08 08:51:00|30547.05|30547.05|30547.05|30547.05|30547.05|30547.05|30547.05|30547.05|0
1646729470000|2022-03-08 08:51:10|30548.83|30548.83|30548.83|30548.83|30548.83|30548.83|30548.83|30548.83|0
1646729490000|2022-03-08 08:51:30|30566.05|30566.05|30566.05|30566.05|30566.05|30566.05|30566.05|30566.05|0
1646729510000|2022-03-08 08:51:50|30562.5|30562.5|30561.75|30561.75|30566.05|30566.05|30561.75|30561.75|0
1646729520000|2022-03-08 08:52:00|30563.52|30563.52|30563.52|30563.52|30567.83|30567.83|30563.52|30563.52|0
1646729530000|2022-03-08 08:52:10|30572.14|30572.14|30572.14|30572.14|30572.14|30572.14|30572.14|30572.14|0
1646729540000|2022-03-08 08:52:20|30585.06|30585.06|30585.06|30585.06|30585.06|30585.06|30585.06|30585.06|0
1646729550000|2022-03-08 08:52:30|30590.39|30590.39|30588.61|30588.61|30590.39|30590.39|30580|30580|0
1646729560000|2022-03-08 08:52:40|30580|30580|30575.69|30575.69|30580|30580|30575.69|30575.69|0
1646729570000|2022-03-08 08:52:50|30605.84|30605.84|30624.84|30624.84|30624.84|30624.84|30605.84|30605.84|0
1646729580000|2022-03-08 08:53:00|30616.23|30616.23|30612.67|30612.67|30616.23|30616.23|30612.67|30612.67|0
1646729590000|2022-03-08 08:53:10|30608.37|30608.37|30623.06|30623.06|30623.06|30623.06|30608.37|30608.37|0
1646729600000|2022-03-08 08:53:20|30621.28|30621.28|30623.06|30623.06|30623.06|30623.06|30621.28|30621.28|0
1646729620000|2022-03-08 08:53:40|30618.76|30618.76|30599.75|30599.75|30618.76|30618.76|30599.75|30599.75|0
1646729630000|2022-03-08 08:53:50|30595.45|30595.45|30586.83|30586.83|30595.45|30595.45|30586.83|30586.83|0
1646729640000|2022-03-08 08:54:00|30580.75|30580.75|30573.91|30573.91|30580.75|30580.75|30567.83|30567.83|0
1646729650000|2022-03-08 08:54:10|30572.14|30572.14|30586.08|30586.08|30594.69|30594.69|30572.14|30572.14|0
1646729660000|2022-03-08 08:54:20|30581.77|30581.77|30577.47|30577.47|30594.69|30594.69|30573.16|30573.16|0
1646729670000|2022-03-08 08:54:30|30579.24|30579.24|30533.38|30533.38|30579.24|30579.24|30533.38|30533.38|0
1646729680000|2022-03-08 08:54:40|30529.07|30529.07|30532.63|30532.63|30532.63|30532.63|30529.07|30529.07|0
1646729700000|2022-03-08 08:55:00|30536.93|30536.93|30545.55|30545.55|30545.55|30545.55|30536.93|30536.93|0
1646729710000|2022-03-08 08:55:10|30547.32|30547.32|30547.32|30547.32|30547.32|30547.32|30547.32|30547.32|0
1646729730000|2022-03-08 08:55:30|30550.88|30550.88|30581.02|30581.02|30581.02|30581.02|30550.88|30550.88|0
1646729740000|2022-03-08 08:55:40|30593.94|30593.94|30602.55|30602.55|30602.55|30602.55|30593.94|30593.94|0
1646729750000|2022-03-08 08:55:50|30593.94|30593.94|30585.33|30585.33|30602.55|30602.55|30585.33|30585.33|0
1646729760000|2022-03-08 08:56:00|30589.63|30589.63|30585.33|30585.33|30589.63|30589.63|30585.33|30585.33|0
1646729770000|2022-03-08 08:56:10|30587.11|30587.11|30597.5|30597.5|30608.64|30608.64|30587.11|30587.11|0
1646729780000|2022-03-08 08:56:20|30601.8|30601.8|30622.58|30622.58|30622.58|30622.58|30594.97|30594.97|0
1646729800000|2022-03-08 08:56:40|30643.36|30643.36|30643.36|30643.36|30643.36|30643.36|30643.36|30643.36|0
1646729810000|2022-03-08 08:56:50|30658.06|30658.06|30658.06|30658.06|30658.06|30658.06|30658.06|30658.06|0
1646729820000|2022-03-08 08:57:00|30666.67|30666.67|30678.84|30678.84|30695.31|30695.31|30666.67|30666.67|0
1646729830000|2022-03-08 08:57:10|30674.53|30674.53|30675.29|30675.29|30675.29|30675.29|30670.98|30670.98|0
1646729840000|2022-03-08 08:57:20|30670.98|30670.98|30673.51|30673.51|30673.51|30673.51|30664.9|30664.9|0
1646729880000|2022-03-08 08:58:00|30677.81|30677.81|30677.81|30677.81|30677.81|30677.81|30677.81|30677.81|0
1646729890000|2022-03-08 08:58:10|30682.12|30682.12|30669.2|30669.2|30682.12|30682.12|30669.2|30669.2|0
1646729900000|2022-03-08 08:58:20|30686.43|30686.43|30682.12|30682.12|30695.04|30695.04|30682.12|30682.12|0
1646729920000|2022-03-08 08:58:40|30695.04|30695.04|30704.68|30704.68|30708.99|30708.99|30695.04|30695.04|0
1646729940000|2022-03-08 08:59:00|30708.99|30708.99|30704.68|30704.68|30708.99|30708.99|30704.68|30704.68|0
1646729950000|2022-03-08 08:59:10|30713.29|30713.29|30704.68|30704.68|30713.29|30713.29|30704.68|30704.68|0
1646729960000|2022-03-08 08:59:20|30710.01|30710.01|30710.01|30710.01|30710.01|30710.01|30710.01|30710.01|0
1646729990000|2022-03-08 08:59:50|30714.32|30714.32|30714.32|30714.32|30714.32|30714.32|30714.32|30714.32|0
1646730000000|2022-03-08 09:00:00|30722.93|30722.93|30722.93|30722.93|30722.93|30722.93|30722.93|30722.93|0
1646730010000|2022-03-08 09:00:10|30718.62|30718.62|30670.23|30670.23|30718.62|30718.62|30670.23|30670.23|0
1646730020000|2022-03-08 09:00:20|30683.15|30683.15|30687.45|30687.45|30687.45|30687.45|30683.15|30683.15|0
1646730030000|2022-03-08 09:00:30|30674.53|30674.53|30674.53|30674.53|30674.53|30674.53|30674.53|30674.53|0
1646730040000|2022-03-08 09:00:40|30683.15|30683.15|30683.15|30683.15|30683.15|30683.15|30683.15|30683.15|0
1646730050000|2022-03-08 09:00:50|30700.37|30700.37|30710.76|30710.76|30713.29|30713.29|30700.37|30700.37|0
1646730060000|2022-03-08 09:01:00|30719.38|30719.38|30719.38|30719.38|30719.38|30719.38|30719.38|30719.38|0
1646730070000|2022-03-08 09:01:10|30722.93|30722.93|30742.68|30742.68|30744.46|30744.46|30722.93|30722.93|0
1646730080000|2022-03-08 09:01:20|30740.91|30740.91|30750.55|30750.55|30750.55|30750.55|30740.16|30740.16|0
1646730090000|2022-03-08 09:01:30|30741.93|30741.93|30741.93|30741.93|30741.93|30741.93|30741.93|30741.93|0
1646730110000|2022-03-08 09:01:50|30745.49|30745.49|30775.63|30775.63|30775.63|30775.63|30745.49|30745.49|0
1646730120000|2022-03-08 09:02:00|30767.02|30767.02|30785.27|30785.27|30785.27|30785.27|30767.02|30767.02|0
1646730130000|2022-03-08 09:02:10|30776.66|30776.66|30785.27|30785.27|30785.27|30785.27|30776.66|30776.66|0
1646730160000|2022-03-08 09:02:40|30789.58|30789.58|30793.88|30793.88|30793.88|30793.88|30789.58|30789.58|0
1646730180000|2022-03-08 09:03:00|30798.19|30798.19|30798.19|30798.19|30798.19|30798.19|30798.19|30798.19|0
1646730190000|2022-03-08 09:03:10|30806.8|30806.8|30806.8|30806.8|30806.8|30806.8|30806.8|30806.8|0
1646730200000|2022-03-08 09:03:20|30802.5|30802.5|30798.19|30798.19|30802.5|30802.5|30798.19|30798.19|0
1646730210000|2022-03-08 09:03:30|30824.03|30824.03|30815.42|30815.42|30824.03|30824.03|30815.42|30815.42|0
1646730220000|2022-03-08 09:03:40|30828.34|30828.34|30828.34|30828.34|30828.34|30828.34|30828.34|30828.34|0
1646730230000|2022-03-08 09:03:50|30824.03|30824.03|30832.64|30832.64|30832.64|30832.64|30824.03|30824.03|0
1646730250000|2022-03-08 09:04:10|30834.42|30834.42|30834.42|30834.42|30836.2|30836.2|30834.42|30834.42|0
1646730270000|2022-03-08 09:04:30|30838.73|30838.73|30827.58|30827.58|30849.12|30849.12|30827.58|30827.58|0
1646730280000|2022-03-08 09:04:40|30825.81|30825.81|30824.03|30824.03|30825.81|30825.81|30815.42|30815.42|0
1646730290000|2022-03-08 09:04:50|30827.58|30827.58|30817.19|30817.19|30831.89|30831.89|30817.19|30817.19|0
1646730310000|2022-03-08 09:05:10|30815.42|30815.42|30796.41|30796.41|30815.42|30815.42|30796.41|30796.41|0
1646730320000|2022-03-08 09:05:20|30798.19|30798.19|30796.41|30796.41|30798.19|30798.19|30796.41|30796.41|0
1646730330000|2022-03-08 09:05:30|30800.72|30800.72|30800.72|30800.72|30800.72|30800.72|30800.72|30800.72|0
1646730340000|2022-03-08 09:05:40|30792.11|30792.11|30773.86|30773.86|30792.11|30792.11|30773.86|30773.86|0
1646730350000|2022-03-08 09:05:50|30769.55|30769.55|30763.47|30763.47|30769.55|30769.55|30763.47|30763.47|0
1646730360000|2022-03-08 09:06:00|30786.77|30786.77|30769.55|30769.55|30786.77|30786.77|30769.55|30769.55|0
1646730370000|2022-03-08 09:06:10|30765.24|30765.24|30765.24|30765.24|30765.24|30765.24|30765.24|30765.24|0
1646730380000|2022-03-08 09:06:20|30760.94|30760.94|30747.74|30747.74|30760.94|30760.94|30747.74|30747.74|0
1646730400000|2022-03-08 09:06:40|30749.52|30749.52|30762.44|30762.44|30766.75|30766.75|30749.52|30749.52|0
1646730410000|2022-03-08 09:06:50|30758.89|30758.89|30745.97|30745.97|30758.89|30758.89|30745.97|30745.97|0
1646730420000|2022-03-08 09:07:00|30741.66|30741.66|30739.88|30739.88|30741.66|30741.66|30739.88|30739.88|0
1646730430000|2022-03-08 09:07:10|30744.19|30744.19|30738.11|30738.11|30763.19|30763.19|30738.11|30738.11|0
1646730460000|2022-03-08 09:07:40|30751.02|30751.02|30740.63|30740.63|30751.02|30751.02|30740.63|30740.63|0
1646730470000|2022-03-08 09:07:50|30744.94|30744.94|30740.63|30740.63|30744.94|30744.94|30740.63|30740.63|0
1646730480000|2022-03-08 09:08:00|30753.55|30753.55|30724.16|30724.16|30753.55|30753.55|30724.16|30724.16|0
1646730490000|2022-03-08 09:08:10|30715.55|30715.55|30719.85|30719.85|30719.85|30719.85|30715.55|30715.55|0
1646730510000|2022-03-08 09:08:30|30721.63|30721.63|30734.55|30734.55|30743.16|30743.16|30721.63|30721.63|0
1646730520000|2022-03-08 09:08:40|30743.16|30743.16|30743.16|30743.16|30743.16|30743.16|30743.16|30743.16|0
1646730530000|2022-03-08 09:08:50|30744.94|30744.94|30746.72|30746.72|30755.33|30755.33|30744.94|30744.94|0
1646730540000|2022-03-08 09:09:00|30742.41|30742.41|30751.02|30751.02|30751.02|30751.02|30738.11|30738.11|0
1646730550000|2022-03-08 09:09:10|30746.72|30746.72|30738.11|30738.11|30754.58|30754.58|30738.11|30738.11|0
1646730560000|2022-03-08 09:09:20|30733.8|30733.8|30733.8|30733.8|30733.8|30733.8|30733.8|30733.8|0
1646730580000|2022-03-08 09:09:40|30729.49|30729.49|30720.88|30720.88|30729.49|30729.49|30720.88|30720.88|0
1646730590000|2022-03-08 09:09:50|30742.41|30742.41|30742.41|30742.41|30742.41|30742.41|30742.41|30742.41|0
1646730600000|2022-03-08 09:10:00|30744.19|30744.19|30744.19|30744.19|30744.19|30744.19|30744.19|30744.19|0
1646730610000|2022-03-08 09:10:10|30745.97|30745.97|30737.35|30737.35|30745.97|30745.97|30737.35|30737.35|0
1646730620000|2022-03-08 09:10:20|30739.13|30739.13|30762.44|30762.44|30762.44|30762.44|30739.13|30739.13|0
1646730630000|2022-03-08 09:10:30|30758.13|30758.13|30745.21|30745.21|30758.13|30758.13|30745.21|30745.21|0
1646730640000|2022-03-08 09:10:40|30739.13|30739.13|30713.29|30713.29|30739.13|30739.13|30713.29|30713.29|0
1646730650000|2022-03-08 09:10:50|30734.82|30734.82|30730.52|30730.52|30734.82|30734.82|30730.52|30730.52|0
1646730680000|2022-03-08 09:11:20|30747.74|30747.74|30743.44|30743.44|30747.74|30747.74|30743.44|30743.44|0
1646730700000|2022-03-08 09:11:40|30741.66|30741.66|30742.41|30742.41|30745.97|30745.97|30738.11|30738.11|0
1646730710000|2022-03-08 09:11:50|30738.11|30738.11|30738.11|30738.11|30738.11|30738.11|30738.11|30738.11|0
1646730720000|2022-03-08 09:12:00|30728.47|30728.47|30736.33|30736.33|30736.33|30736.33|30724.16|30724.16|0
1646730730000|2022-03-08 09:12:10|30732.02|30732.02|30735.58|30735.58|30735.58|30735.58|30732.02|30732.02|0
1646730740000|2022-03-08 09:12:20|30765.72|30765.72|30769.28|30769.28|30769.28|30769.28|30765.72|30765.72|0
1646730750000|2022-03-08 09:12:30|30777.89|30777.89|30777.89|30777.89|30777.89|30777.89|30777.89|30777.89|0
1646730770000|2022-03-08 09:12:50|30790.81|30790.81|30782.2|30782.2|30790.81|30790.81|30782.2|30782.2|0
1646730780000|2022-03-08 09:13:00|30773.58|30773.58|30803.73|30803.73|30803.73|30803.73|30773.58|30773.58|0
1646730790000|2022-03-08 09:13:10|30799.42|30799.42|30799.42|30799.42|30799.42|30799.42|30799.42|30799.42|0
1646730810000|2022-03-08 09:13:30|30795.11|30795.11|30795.11|30795.11|30795.11|30795.11|30795.11|30795.11|0
1646730820000|2022-03-08 09:13:40|30796.89|30796.89|30796.89|30796.89|30796.89|30796.89|30796.89|30796.89|0
1646730830000|2022-03-08 09:13:50|30805.5|30805.5|30805.5|30805.5|30809.81|30809.81|30805.5|30805.5|0
1646730840000|2022-03-08 09:14:00|30801.2|30801.2|30796.89|30796.89|30801.2|30801.2|30796.89|30796.89|0
1646730850000|2022-03-08 09:14:10|30801.2|30801.2|30801.2|30801.2|30801.2|30801.2|30801.2|30801.2|0
1646730870000|2022-03-08 09:14:30|30783.97|30783.97|30783.97|30783.97|30783.97|30783.97|30783.97|30783.97|0
1646730900000|2022-03-08 09:15:00|30796.89|30796.89|30796.89|30796.89|30796.89|30796.89|30796.89|30796.89|0
1646730910000|2022-03-08 09:15:10|30788.28|30788.28|30788.28|30788.28|30788.28|30788.28|30788.28|30788.28|0
1646730940000|2022-03-08 09:15:40|30783.97|30783.97|30783.97|30783.97|30783.97|30783.97|30783.97|30783.97|0
1646730980000|2022-03-08 09:16:20|30792.59|30792.59|30792.59|30792.59|30792.59|30792.59|30792.59|30792.59|0
1646730990000|2022-03-08 09:16:30|30801.2|30801.2|30788.28|30788.28|30814.12|30814.12|30788.28|30788.28|0
1646731000000|2022-03-08 09:16:40|30792.59|30792.59|30792.59|30792.59|30792.59|30792.59|30792.59|30792.59|0
1646731010000|2022-03-08 09:16:50|30779.67|30779.67|30777.89|30777.89|30779.67|30779.67|30777.89|30777.89|0
1646731020000|2022-03-08 09:17:00|30782.2|30782.2|30777.89|30777.89|30782.2|30782.2|30777.89|30777.89|0
1646731050000|2022-03-08 09:17:30|30773.58|30773.58|30773.58|30773.58|30773.58|30773.58|30773.58|30773.58|0
1646731080000|2022-03-08 09:18:00|30782.2|30782.2|30764.97|30764.97|30782.2|30782.2|30764.97|30764.97|0
1646731100000|2022-03-08 09:18:20|30777.89|30777.89|30786.5|30786.5|30790.81|30790.81|30777.89|30777.89|0
1646731120000|2022-03-08 09:18:40|30782.2|30782.2|30773.58|30773.58|30782.2|30782.2|30773.58|30773.58|0
1646731130000|2022-03-08 09:18:50|30777.89|30777.89|30765.72|30765.72|30777.89|30777.89|30765.72|30765.72|0
1646731160000|2022-03-08 09:19:20|30774.33|30774.33|30774.33|30774.33|30774.33|30774.33|30774.33|30774.33|0
1646731170000|2022-03-08 09:19:30|30787.25|30787.25|30792.59|30792.59|30792.59|30792.59|30787.25|30787.25|0
1646731180000|2022-03-08 09:19:40|30796.89|30796.89|30802.98|30802.98|30802.98|30802.98|30792.59|30792.59|0
1646731190000|2022-03-08 09:19:50|30807.28|30807.28|30807.28|30807.28|30807.28|30807.28|30807.28|30807.28|0
1646731210000|2022-03-08 09:20:10|30811.59|30811.59|30793.34|30793.34|30811.59|30811.59|30793.34|30793.34|0
1646731220000|2022-03-08 09:20:20|30797.64|30797.64|30784.72|30784.72|30797.64|30797.64|30784.72|30784.72|0
1646731230000|2022-03-08 09:20:30|30789.03|30789.03|30772.56|30772.56|30789.03|30789.03|30772.56|30772.56|0
1646731240000|2022-03-08 09:20:40|30776.86|30776.86|30776.86|30776.86|30776.86|30776.86|30776.86|30776.86|0
1646731250000|2022-03-08 09:20:50|30763.94|30763.94|30763.94|30763.94|30763.94|30763.94|30763.94|30763.94|0
1646731260000|2022-03-08 09:21:00|30762.17|30762.17|30757.86|30757.86|30762.17|30762.17|30757.86|30757.86|0
1646731280000|2022-03-08 09:21:20|30744.94|30744.94|30744.94|30744.94|30744.94|30744.94|30744.94|30744.94|0
1646731290000|2022-03-08 09:21:30|30725.94|30725.94|30743.16|30743.16|30743.16|30743.16|30725.94|30725.94|0
1646731300000|2022-03-08 09:21:40|30738.86|30738.86|30743.16|30743.16|30743.16|30743.16|30738.86|30738.86|0
1646731310000|2022-03-08 09:21:50|30747.47|30747.47|30747.47|30747.47|30747.47|30747.47|30747.47|30747.47|0
1646731340000|2022-03-08 09:22:20|30756.08|30756.08|30758.61|30758.61|30760.39|30760.39|30756.08|30756.08|0
1646731350000|2022-03-08 09:22:30|30762.92|30762.92|30758.61|30758.61|30762.92|30762.92|30758.61|30758.61|0
1646731360000|2022-03-08 09:22:40|30767.23|30767.23|30775.84|30775.84|30775.84|30775.84|30767.23|30767.23|0
1646731370000|2022-03-08 09:22:50|30780.15|30780.15|30790.54|30790.54|30793.06|30793.06|30780.15|30780.15|0
1646731390000|2022-03-08 09:23:10|30803.45|30803.45|30799.15|30799.15|30803.45|30803.45|30794.84|30794.84|0
1646731400000|2022-03-08 09:23:20|30803.45|30803.45|30803.45|30803.45|30803.45|30803.45|30803.45|30803.45|0
1646731410000|2022-03-08 09:23:30|30799.15|30799.15|30794.84|30794.84|30799.15|30799.15|30794.84|30794.84|0
1646731420000|2022-03-08 09:23:40|30793.95|30793.95|30793.06|30793.06|30793.95|30793.95|30793.06|30793.06|0
1646731440000|2022-03-08 09:24:00|30794.84|30794.84|30799.15|30799.15|30799.15|30799.15|30794.84|30794.84|0
1646731450000|2022-03-08 09:24:10|30794.84|30794.84|30790.54|30790.54|30794.84|30794.84|30790.54|30790.54|0
1646731460000|2022-03-08 09:24:20|30765.45|30765.45|30774.06|30774.06|30774.06|30774.06|30761.14|30761.14|0
1646731470000|2022-03-08 09:24:30|30752.53|30752.53|30739.61|30739.61|30752.53|30752.53|30722.38|30722.38|0
1646731480000|2022-03-08 09:24:40|30731|30731|30723.89|30723.89|30731|30731|30723.89|30723.89|0
1646731490000|2022-03-08 09:24:50|30715.27|30715.27|30698.05|30698.05|30715.27|30715.27|30698.05|30698.05|0
1646731500000|2022-03-08 09:25:00|30706.66|30706.66|30719.58|30719.58|30719.58|30719.58|30706.66|30706.66|0
1646731510000|2022-03-08 09:25:10|30728.19|30728.19|30739.61|30739.61|30739.61|30739.61|30728.19|30728.19|0
1646731520000|2022-03-08 09:25:20|30725.67|30725.67|30725.67|30725.67|30729.97|30729.97|30725.67|30725.67|0
1646731530000|2022-03-08 09:25:30|30723.89|30723.89|30710.97|30710.97|30723.89|30723.89|30710.97|30710.97|0
1646731540000|2022-03-08 09:25:40|30693.74|30693.74|30693.74|30693.74|30693.74|30693.74|30693.74|30693.74|0
1646731550000|2022-03-08 09:25:50|30706.66|30706.66|30702.36|30702.36|30706.66|30706.66|30702.36|30702.36|0
1646731560000|2022-03-08 09:26:00|30706.66|30706.66|30710.97|30710.97|30710.97|30710.97|30706.66|30706.66|0
1646731570000|2022-03-08 09:26:10|30709.19|30709.19|30710.97|30710.97|30710.97|30710.97|30709.19|30709.19|0
1646731580000|2022-03-08 09:26:20|30715.27|30715.27|30715.27|30715.27|30715.27|30715.27|30715.27|30715.27|0
1646731590000|2022-03-08 09:26:30|30710.97|30710.97|30710.97|30710.97|30710.97|30710.97|30710.97|30710.97|0
1646731600000|2022-03-08 09:26:40|30706.66|30706.66|30702.36|30702.36|30706.66|30706.66|30702.36|30702.36|0
1646731630000|2022-03-08 09:27:10|30715.27|30715.27|30710.97|30710.97|30715.27|30715.27|30710.97|30710.97|0
1646731650000|2022-03-08 09:27:30|30728.19|30728.19|30719.58|30719.58|30728.19|30728.19|30719.58|30719.58|0
1646731670000|2022-03-08 09:27:50|30723.89|30723.89|30719.58|30719.58|30723.89|30723.89|30719.58|30719.58|0
1646731680000|2022-03-08 09:28:00|30732.5|30732.5|30737.83|30737.83|30737.83|30737.83|30732.5|30732.5|0
1646731700000|2022-03-08 09:28:20|30741.39|30741.39|30741.39|30741.39|30741.39|30741.39|30741.39|30741.39|0
1646731710000|2022-03-08 09:28:30|30750|30750|30750|30750|30750|30750|30750|30750|0
1646731730000|2022-03-08 09:28:50|30758.61|30758.61|30758.61|30758.61|30758.61|30758.61|30758.61|30758.61|0
1646731740000|2022-03-08 09:29:00|30762.92|30762.92|30762.92|30762.92|30762.92|30762.92|30762.92|30762.92|0
1646731750000|2022-03-08 09:29:10|30767.23|30767.23|30767.23|30767.23|30767.23|30767.23|30767.23|30767.23|0
1646731770000|2022-03-08 09:29:30|30765.45|30765.45|30731.75|30731.75|30765.45|30765.45|30731.75|30731.75|0
1646731780000|2022-03-08 09:29:40|30740.36|30740.36|30740.36|30740.36|30740.36|30740.36|30740.36|30740.36|0
1646731790000|2022-03-08 09:29:50|30736.06|30736.06|30729.97|30729.97|30736.06|30736.06|30729.97|30729.97|0
1646731800000|2022-03-08 09:30:00|30734.28|30734.28|30734.28|30734.28|30734.28|30734.28|30734.28|30734.28|0
1646731810000|2022-03-08 09:30:10|30736.06|30736.06|30744.67|30744.67|30744.67|30744.67|30736.06|30736.06|0
1646731820000|2022-03-08 09:30:20|30753.28|30753.28|30753.28|30753.28|30753.28|30753.28|30753.28|30753.28|0
1646731830000|2022-03-08 09:30:30|30751.5|30751.5|30751.5|30751.5|30751.5|30751.5|30751.5|30751.5|0
1646731840000|2022-03-08 09:30:40|30742.89|30742.89|30742.89|30742.89|30742.89|30742.89|30742.89|30742.89|0
1646731850000|2022-03-08 09:30:50|30739.34|30739.34|30739.34|30739.34|30739.34|30739.34|30739.34|30739.34|0
1646731860000|2022-03-08 09:31:00|30735.03|30735.03|30735.03|30735.03|30735.03|30735.03|30735.03|30735.03|0
1646731870000|2022-03-08 09:31:10|30722.11|30722.11|30722.11|30722.11|30722.11|30722.11|30722.11|30722.11|0
1646731880000|2022-03-08 09:31:20|30711.72|30711.72|30707.41|30707.41|30711.72|30711.72|30707.41|30707.41|0
1646731890000|2022-03-08 09:31:30|30709.19|30709.19|30717.8|30717.8|30722.11|30722.11|30705.64|30705.64|0
1646731900000|2022-03-08 09:31:40|30726.42|30726.42|30726.42|30726.42|30726.42|30726.42|30726.42|30726.42|0
1646731910000|2022-03-08 09:31:50|30728.19|30728.19|30728.19|30728.19|30728.19|30728.19|30728.19|30728.19|0
1646731920000|2022-03-08 09:32:00|30741.11|30741.11|30741.11|30741.11|30741.11|30741.11|30741.11|30741.11|0
1646731930000|2022-03-08 09:32:10|30745.42|30745.42|30745.42|30745.42|30745.42|30745.42|30745.42|30745.42|0
1646731950000|2022-03-08 09:32:30|30749.73|30749.73|30736.81|30736.81|30749.73|30749.73|30736.81|30736.81|0
1646731960000|2022-03-08 09:32:40|30732.5|30732.5|30732.5|30732.5|30732.5|30732.5|30732.5|30732.5|0
1646731970000|2022-03-08 09:32:50|30730.72|30730.72|30722.11|30722.11|30730.72|30730.72|30722.11|30722.11|0
1646731980000|2022-03-08 09:33:00|30723.89|30723.89|30725.67|30725.67|30725.67|30725.67|30723.89|30723.89|0
1646731990000|2022-03-08 09:33:10|30755.81|30755.81|30751.5|30751.5|30755.81|30755.81|30751.5|30751.5|0
1646732000000|2022-03-08 09:33:20|30760.12|30760.12|30760.12|30760.12|30760.12|30760.12|30760.12|30760.12|0
1646732010000|2022-03-08 09:33:30|30761.89|30761.89|30760.12|30760.12|30761.89|30761.89|30760.12|30760.12|0
1646732030000|2022-03-08 09:33:50|30755.81|30755.81|30755.81|30755.81|30755.81|30755.81|30755.81|30755.81|0
1646732040000|2022-03-08 09:34:00|30757.59|30757.59|30757.59|30757.59|30757.59|30757.59|30757.59|30757.59|0
1646732050000|2022-03-08 09:34:10|30755.81|30755.81|30785.2|30785.2|30785.2|30785.2|30755.81|30755.81|0
1646732060000|2022-03-08 09:34:20|30786.98|30786.98|30782.67|30782.67|30786.98|30786.98|30782.67|30782.67|0
1646732090000|2022-03-08 09:34:50|30777.34|30777.34|30760.12|30760.12|30777.34|30777.34|30760.12|30760.12|0
1646732120000|2022-03-08 09:35:20|30751.5|30751.5|30751.5|30751.5|30751.5|30751.5|30751.5|30751.5|0
1646732130000|2022-03-08 09:35:30|30760.12|30760.12|30760.12|30760.12|30760.12|30760.12|30760.12|30760.12|0
1646732140000|2022-03-08 09:35:40|30755.81|30755.81|30755.81|30755.81|30755.81|30755.81|30755.81|30755.81|0
1646732150000|2022-03-08 09:35:50|30754.03|30754.03|30758.34|30758.34|30758.34|30758.34|30749.73|30749.73|0
1646732160000|2022-03-08 09:36:00|30756.56|30756.56|30743.64|30743.64|30756.56|30756.56|30743.64|30743.64|0
1646732190000|2022-03-08 09:36:30|30760.87|30760.87|30760.87|30760.87|30760.87|30760.87|30760.87|30760.87|0
1646732200000|2022-03-08 09:36:40|30765.18|30765.18|30765.18|30765.18|30765.18|30765.18|30765.18|30765.18|0
1646732210000|2022-03-08 09:36:50|30760.87|30760.87|30765.18|30765.18|30765.18|30765.18|30760.87|30760.87|0
1646732220000|2022-03-08 09:37:00|30769.48|30769.48|30750.48|30750.48|30769.48|30769.48|30750.48|30750.48|0
1646732250000|2022-03-08 09:37:30|30752.26|30752.26|30752.26|30752.26|30752.26|30752.26|30752.26|30752.26|0
1646732260000|2022-03-08 09:37:40|30756.56|30756.56|30765.18|30765.18|30765.18|30765.18|30756.56|30756.56|0
1646732280000|2022-03-08 09:38:00|30756.56|30756.56|30756.56|30756.56|30756.56|30756.56|30756.56|30756.56|0
1646732310000|2022-03-08 09:38:30|30754.79|30754.79|30754.79|30754.79|30754.79|30754.79|30754.79|30754.79|0
1646732320000|2022-03-08 09:38:40|30741.87|30741.87|30747.95|30747.95|30747.95|30747.95|30741.87|30741.87|0
1646732330000|2022-03-08 09:38:50|30749.73|30749.73|30749.73|30749.73|30749.73|30749.73|30749.73|30749.73|0
1646732340000|2022-03-08 09:39:00|30754.03|30754.03|30754.03|30754.03|30754.03|30754.03|30754.03|30754.03|0
1646732360000|2022-03-08 09:39:20|30749.73|30749.73|30749.73|30749.73|30749.73|30749.73|30749.73|30749.73|0
1646732380000|2022-03-08 09:39:40|30741.11|30741.11|30745.42|30745.42|30745.42|30745.42|30741.11|30741.11|0
1646732400000|2022-03-08 09:40:00|30736.81|30736.81|30723.89|30723.89|30736.81|30736.81|30723.89|30723.89|0
1646732410000|2022-03-08 09:40:10|30720.33|30720.33|30720.33|30720.33|30720.33|30720.33|30718.56|30718.56|0
1646732440000|2022-03-08 09:40:40|30716.03|30716.03|30720.33|30720.33|30720.33|30720.33|30711.72|30711.72|0
1646732450000|2022-03-08 09:40:50|30724.64|30724.64|30720.33|30720.33|30724.64|30724.64|30720.33|30720.33|0
1646732470000|2022-03-08 09:41:10|30726.42|30726.42|30733.25|30733.25|30735.03|30735.03|30726.42|30726.42|0
1646732480000|2022-03-08 09:41:20|30737.56|30737.56|30728.95|30728.95|30737.56|30737.56|30728.95|30728.95|0
1646732490000|2022-03-08 09:41:30|30720.33|30720.33|30714.25|30714.25|30722.86|30722.86|30714.25|30714.25|0
1646732500000|2022-03-08 09:41:40|30709.94|30709.94|30709.94|30709.94|30709.94|30709.94|30709.94|30709.94|0
1646732510000|2022-03-08 09:41:50|30697.78|30697.78|30684.86|30684.86|30697.78|30697.78|30684.86|30684.86|0
1646732520000|2022-03-08 09:42:00|30689.16|30689.16|30689.16|30689.16|30689.16|30689.16|30689.16|30689.16|0
1646732540000|2022-03-08 09:42:20|30685.61|30685.61|30685.61|30685.61|30685.61|30685.61|30685.61|30685.61|0
1646732550000|2022-03-08 09:42:30|30689.92|30689.92|30694.22|30694.22|30694.22|30694.22|30689.92|30689.92|0
1646732560000|2022-03-08 09:42:40|30685.61|30685.61|30685.61|30685.61|30685.61|30685.61|30685.61|30685.61|0
1646732610000|2022-03-08 09:43:30|30694.22|30694.22|30694.22|30694.22|30694.22|30694.22|30694.22|30694.22|0
1646732640000|2022-03-08 09:44:00|30685.61|30685.61|30666.61|30666.61|30685.61|30685.61|30666.61|30666.61|0
1646732650000|2022-03-08 09:44:10|30657.99|30657.99|30657.99|30657.99|30657.99|30657.99|30657.99|30657.99|0
1646732660000|2022-03-08 09:44:20|30649.38|30649.38|30649.38|30649.38|30649.38|30649.38|30649.38|30649.38|0
1646732680000|2022-03-08 09:44:40|30632.91|30632.91|30634.68|30634.68|30636.46|30636.46|30632.91|30632.91|0
1646732700000|2022-03-08 09:45:00|30647.6|30647.6|30638.24|30638.24|30651.16|30651.16|30638.24|30638.24|0
1646732710000|2022-03-08 09:45:10|30629.62|30629.62|30624.29|30624.29|30629.62|30629.62|30624.29|30624.29|0
1646732720000|2022-03-08 09:45:20|30626.07|30626.07|30625.32|30625.32|30626.07|30626.07|30623.54|30623.54|0
1646732730000|2022-03-08 09:45:30|30621.01|30621.01|30621.01|30621.01|30621.01|30621.01|30621.01|30621.01|0
1646732740000|2022-03-08 09:45:40|30625.32|30625.32|30627.1|30627.1|30627.1|30627.1|30625.32|30625.32|0
1646732770000|2022-03-08 09:46:10|30623.54|30623.54|30621.76|30621.76|30623.54|30623.54|30621.76|30621.76|0
1646732780000|2022-03-08 09:46:20|30625.32|30625.32|30627.1|30627.1|30627.1|30627.1|30625.32|30625.32|0
1646732790000|2022-03-08 09:46:30|30622.79|30622.79|30622.79|30622.79|30622.79|30622.79|30622.79|30622.79|0
1646732800000|2022-03-08 09:46:40|30618.48|30618.48|30618.48|30618.48|30618.48|30618.48|30618.48|30618.48|0
1646732820000|2022-03-08 09:47:00|30614.18|30614.18|30622.79|30622.79|30622.79|30622.79|30614.18|30614.18|0
1646732830000|2022-03-08 09:47:10|30624.57|30624.57|30624.57|30624.57|30624.57|30624.57|30624.57|30624.57|0
1646732870000|2022-03-08 09:47:50|30633.18|30633.18|30606.31|30606.31|30637.49|30637.49|30606.31|30606.31|0
1646732900000|2022-03-08 09:48:20|30610.62|30610.62|30614.93|30614.93|30614.93|30614.93|30610.62|30610.62|0
1646732930000|2022-03-08 09:48:50|30610.62|30610.62|30610.62|30610.62|30610.62|30610.62|30610.62|30610.62|0
1646732940000|2022-03-08 09:49:00|30614.93|30614.93|30618.48|30618.48|30627.1|30627.1|30614.93|30614.93|0
1646732950000|2022-03-08 09:49:10|30631.4|30631.4|30631.4|30631.4|30631.4|30631.4|30631.4|30631.4|0
1646732970000|2022-03-08 09:49:30|30634.96|30634.96|30634.96|30634.96|30634.96|30634.96|30634.96|30634.96|0
1646732980000|2022-03-08 09:49:40|30630.65|30630.65|30630.65|30630.65|30630.65|30630.65|30630.65|30630.65|0
1646732990000|2022-03-08 09:49:50|30626.34|30626.34|30626.34|30626.34|30626.34|30626.34|30626.34|30626.34|0
1646733000000|2022-03-08 09:50:00|30622.04|30622.04|30618.48|30618.48|30622.04|30622.04|30618.48|30618.48|0
1646733010000|2022-03-08 09:50:10|30609.87|30609.87|30609.87|30609.87|30609.87|30609.87|30609.87|30609.87|0
1646733030000|2022-03-08 09:50:30|30614.18|30614.18|30614.18|30614.18|30614.18|30614.18|30614.18|30614.18|0
1646733050000|2022-03-08 09:50:50|30609.87|30609.87|30614.18|30614.18|30614.18|30614.18|30609.87|30609.87|0
1646733070000|2022-03-08 09:51:10|30610.62|30610.62|30606.31|30606.31|30610.62|30610.62|30606.31|30606.31|0
1646733080000|2022-03-08 09:51:20|30597.7|30597.7|30597.7|30597.7|30597.7|30597.7|30597.7|30597.7|0
1646733090000|2022-03-08 09:51:30|30595.92|30595.92|30591.62|30591.62|30595.92|30595.92|30591.62|30591.62|0
1646733120000|2022-03-08 09:52:00|30587.31|30587.31|30595.17|30595.17|30595.17|30595.17|30587.31|30587.31|0
1646733130000|2022-03-08 09:52:10|30598.73|30598.73|30602.01|30602.01|30602.01|30602.01|30595.17|30595.17|0
1646733170000|2022-03-08 09:52:50|30610.62|30610.62|30610.62|30610.62|30610.62|30610.62|30610.62|30610.62|0
1646733200000|2022-03-08 09:53:20|30614.93|30614.93|30614.93|30614.93|30614.93|30614.93|30614.93|30614.93|0
1646733210000|2022-03-08 09:53:30|30632.15|30632.15|30637.49|30637.49|30637.49|30637.49|30632.15|30632.15|0
1646733220000|2022-03-08 09:53:40|30650.4|30650.4|30637.49|30637.49|30650.4|30650.4|30637.49|30637.49|0
1646733240000|2022-03-08 09:54:00|30646.1|30646.1|30646.1|30646.1|30646.1|30646.1|30646.1|30646.1|0
1646733250000|2022-03-08 09:54:10|30641.79|30641.79|30641.79|30641.79|30641.79|30641.79|30641.79|30641.79|0
1646733260000|2022-03-08 09:54:20|30637.49|30637.49|30633.18|30633.18|30637.49|30637.49|30633.18|30633.18|0
1646733300000|2022-03-08 09:55:00|30654.71|30654.71|30651.16|30651.16|30654.71|30654.71|30651.16|30651.16|0
1646733310000|2022-03-08 09:55:10|30646.85|30646.85|30642.54|30642.54|30646.85|30646.85|30642.54|30642.54|0
1646733320000|2022-03-08 09:55:20|30655.46|30655.46|30659.77|30659.77|30659.77|30659.77|30655.46|30655.46|0
1646733330000|2022-03-08 09:55:30|30661.55|30661.55|30659.77|30659.77|30661.55|30661.55|30659.77|30659.77|0
1646733350000|2022-03-08 09:55:50|30664.08|30664.08|30664.08|30664.08|30664.08|30664.08|30664.08|30664.08|0
1646733360000|2022-03-08 09:56:00|30677|30677|30678.77|30678.77|30678.77|30678.77|30677|30677|0
1646733370000|2022-03-08 09:56:10|30674.47|30674.47|30670.16|30670.16|30674.47|30674.47|30670.16|30670.16|0
1646733380000|2022-03-08 09:56:20|30666.61|30666.61|30666.61|30666.61|30666.61|30666.61|30666.61|30666.61|0
1646733400000|2022-03-08 09:56:40|30649.38|30649.38|30636.46|30636.46|30649.38|30649.38|30636.46|30636.46|0
1646733420000|2022-03-08 09:57:00|30653.69|30653.69|30640.77|30640.77|30653.69|30653.69|30640.77|30640.77|0
1646733430000|2022-03-08 09:57:10|30642.54|30642.54|30642.54|30642.54|30642.54|30642.54|30642.54|30642.54|0
1646733450000|2022-03-08 09:57:30|30638.99|30638.99|30651.91|30651.91|30651.91|30651.91|30638.99|30638.99|0
1646733460000|2022-03-08 09:57:40|30653.69|30653.69|30657.99|30657.99|30657.99|30657.99|30653.69|30653.69|0
1646733470000|2022-03-08 09:57:50|30653.69|30653.69|30653.69|30653.69|30653.69|30653.69|30653.69|30653.69|0
1646733500000|2022-03-08 09:58:20|30657.99|30657.99|30657.99|30657.99|30657.99|30657.99|30657.99|30657.99|0
1646733510000|2022-03-08 09:58:30|30662.3|30662.3|30662.3|30662.3|30662.3|30662.3|30662.3|30662.3|0
1646733520000|2022-03-08 09:58:40|30666.61|30666.61|30670.91|30670.91|30670.91|30670.91|30666.61|30666.61|0
1646733530000|2022-03-08 09:58:50|30672.69|30672.69|30672.69|30672.69|30672.69|30672.69|30672.69|30672.69|0
1646733540000|2022-03-08 09:59:00|30668.38|30668.38|30681.3|30681.3|30681.3|30681.3|30668.38|30668.38|0
1646733550000|2022-03-08 09:59:10|30685.61|30685.61|30685.61|30685.61|30685.61|30685.61|30685.61|30685.61|0
1646733570000|2022-03-08 09:59:30|30694.22|30694.22|30694.22|30694.22|30694.22|30694.22|30694.22|30694.22|0
1646733590000|2022-03-08 09:59:50|30692.44|30692.44|30692.44|30692.44|30692.44|30692.44|30692.44|30692.44|0
1646733600000|2022-03-08 10:00:00|30694.22|30694.22|30689.92|30689.92|30694.22|30694.22|30689.92|30689.92|0
1646733620000|2022-03-08 10:00:20|30685.61|30685.61|30685.61|30685.61|30685.61|30685.61|30685.61|30685.61|0
1646733630000|2022-03-08 10:00:30|30681.3|30681.3|30694.22|30694.22|30694.22|30694.22|30681.3|30681.3|0
1646733640000|2022-03-08 10:00:40|30692.44|30692.44|30692.44|30692.44|30692.44|30692.44|30692.44|30692.44|0
1646733650000|2022-03-08 10:00:50|30696.75|30696.75|30696.75|30696.75|30696.75|30696.75|30696.75|30696.75|0
1646733680000|2022-03-08 10:01:20|30705.36|30705.36|30707.14|30707.14|30708.92|30708.92|30705.36|30705.36|0
1646733700000|2022-03-08 10:01:40|30698.53|30698.53|30700.31|30700.31|30700.31|30700.31|30696.75|30696.75|0
1646733720000|2022-03-08 10:02:00|30696.75|30696.75|30688.89|30688.89|30696.75|30696.75|30688.89|30688.89|0
1646733730000|2022-03-08 10:02:10|30667.36|30667.36|30645.83|30645.83|30667.36|30667.36|30645.83|30645.83|0
1646733750000|2022-03-08 10:02:30|30644.05|30644.05|30648.35|30648.35|30648.35|30648.35|30639.74|30639.74|0
1646733760000|2022-03-08 10:02:40|30657.24|30657.24|30657.24|30657.24|30657.24|30657.24|30657.24|30657.24|0
1646733770000|2022-03-08 10:02:50|30665.85|30665.85|30655.46|30655.46|30665.85|30665.85|30655.46|30655.46|0
1646733780000|2022-03-08 10:03:00|30649.38|30649.38|30649.38|30649.38|30649.38|30649.38|30649.38|30649.38|0
1646733790000|2022-03-08 10:03:10|30640.77|30640.77|30645.07|30645.07|30645.07|30645.07|30640.77|30640.77|0
1646733800000|2022-03-08 10:03:20|30649.38|30649.38|30649.38|30649.38|30649.38|30649.38|30649.38|30649.38|0
1646733820000|2022-03-08 10:03:40|30653.69|30653.69|30653.69|30653.69|30653.69|30653.69|30653.69|30653.69|0
1646733830000|2022-03-08 10:03:50|30649.38|30649.38|30649.38|30649.38|30649.38|30649.38|30649.38|30649.38|0
1646733840000|2022-03-08 10:04:00|30657.99|30657.99|30653.69|30653.69|30657.99|30657.99|30649.38|30649.38|0
1646733860000|2022-03-08 10:04:20|30640.77|30640.77|30632.15|30632.15|30640.77|30640.77|30632.15|30632.15|0
1646733870000|2022-03-08 10:04:30|30630.38|30630.38|30630.38|30630.38|30630.38|30630.38|30630.38|30630.38|0
1646733890000|2022-03-08 10:04:50|30617.46|30617.46|30617.46|30617.46|30617.46|30617.46|30617.46|30617.46|0
1646733900000|2022-03-08 10:05:00|30613.15|30613.15|30613.15|30613.15|30613.15|30613.15|30613.15|30613.15|0
1646733920000|2022-03-08 10:05:20|30617.46|30617.46|30617.46|30617.46|30617.46|30617.46|30617.46|30617.46|0
1646733950000|2022-03-08 10:05:50|30613.15|30613.15|30605.29|30605.29|30613.15|30613.15|30605.29|30605.29|0
1646733960000|2022-03-08 10:06:00|30596.68|30596.68|30596.68|30596.68|30596.68|30596.68|30596.68|30596.68|0
1646733970000|2022-03-08 10:06:10|30613.9|30613.9|30601.74|30601.74|30613.9|30613.9|30601.74|30601.74|0
1646733980000|2022-03-08 10:06:20|30603.51|30603.51|30609.6|30609.6|30609.6|30609.6|30603.51|30603.51|0
1646733990000|2022-03-08 10:06:30|30605.29|30605.29|30597.43|30597.43|30605.29|30605.29|30597.43|30597.43|0
1646734000000|2022-03-08 10:06:40|30595.65|30595.65|30569.81|30569.81|30595.65|30595.65|30568.04|30568.04|0
1646734010000|2022-03-08 10:06:50|30564.48|30564.48|30564.48|30564.48|30564.48|30564.48|30564.48|30564.48|0
1646734020000|2022-03-08 10:07:00|30573.09|30573.09|30568.79|30568.79|30573.09|30573.09|30568.79|30568.79|0
1646734030000|2022-03-08 10:07:10|30560.17|30560.17|30554.09|30554.09|30560.17|30560.17|30554.09|30554.09|0
1646734040000|2022-03-08 10:07:20|30557.65|30557.65|30566.26|30566.26|30566.26|30566.26|30557.65|30557.65|0
1646734050000|2022-03-08 10:07:30|30570.56|30570.56|30570.56|30570.56|30574.87|30574.87|30570.56|30570.56|0
1646734060000|2022-03-08 10:07:40|30574.87|30574.87|30574.87|30574.87|30574.87|30574.87|30574.87|30574.87|0
1646734080000|2022-03-08 10:08:00|30583.48|30583.48|30592.1|30592.1|30592.1|30592.1|30583.48|30583.48|0
1646734110000|2022-03-08 10:08:30|30596.4|30596.4|30596.4|30596.4|30596.4|30596.4|30596.4|30596.4|0
1646734120000|2022-03-08 10:08:40|30594.63|30594.63|30594.63|30594.63|30594.63|30594.63|30594.63|30594.63|0
1646734130000|2022-03-08 10:08:50|30586.01|30586.01|30586.01|30586.01|30586.01|30586.01|30586.01|30586.01|0
1646734170000|2022-03-08 10:09:30|30590.32|30590.32|30592.1|30592.1|30596.4|30596.4|30590.32|30590.32|0
1646734180000|2022-03-08 10:09:40|30590.32|30590.32|30581.71|30581.71|30590.32|30590.32|30581.71|30581.71|0
1646734190000|2022-03-08 10:09:50|30575.62|30575.62|30575.62|30575.62|30575.62|30575.62|30575.62|30575.62|0
1646734200000|2022-03-08 10:10:00|30579.93|30579.93|30571.32|30571.32|30579.93|30579.93|30571.32|30571.32|0
1646734220000|2022-03-08 10:10:20|30575.62|30575.62|30567.01|30567.01|30575.62|30575.62|30567.01|30567.01|0
1646734240000|2022-03-08 10:10:40|30558.4|30558.4|30558.4|30558.4|30558.4|30558.4|30558.4|30558.4|0
1646734250000|2022-03-08 10:10:50|30554.09|30554.09|30554.09|30554.09|30554.09|30554.09|30554.09|30554.09|0
1646734260000|2022-03-08 10:11:00|30545.48|30545.48|30545.48|30545.48|30545.48|30545.48|30545.48|30545.48|0
1646734280000|2022-03-08 10:11:20|30556.62|30556.62|30569.54|30569.54|30573.85|30573.85|30556.62|30556.62|0
1646734300000|2022-03-08 10:11:40|30567.76|30567.76|30567.76|30567.76|30567.76|30567.76|30567.76|30567.76|0
1646734310000|2022-03-08 10:11:50|30572.07|30572.07|30572.07|30572.07|30572.07|30572.07|30572.07|30572.07|0
1646734330000|2022-03-08 10:12:10|30567.76|30567.76|30572.07|30572.07|30572.07|30572.07|30567.76|30567.76|0
1646734340000|2022-03-08 10:12:20|30573.85|30573.85|30573.85|30573.85|30573.85|30573.85|30573.85|30573.85|0
1646734350000|2022-03-08 10:12:30|30586.77|30586.77|30586.77|30586.77|30586.77|30586.77|30586.77|30586.77|0
1646734360000|2022-03-08 10:12:40|30591.07|30591.07|30595.38|30595.38|30595.38|30595.38|30591.07|30591.07|0
1646734380000|2022-03-08 10:13:00|30599.69|30599.69|30599.69|30599.69|30599.69|30599.69|30599.69|30599.69|0
1646734410000|2022-03-08 10:13:30|30597.91|30597.91|30597.91|30597.91|30597.91|30597.91|30597.91|30597.91|0
1646734420000|2022-03-08 10:13:40|30596.13|30596.13|30587.52|30587.52|30596.13|30596.13|30587.52|30587.52|0
1646734440000|2022-03-08 10:14:00|30575.35|30575.35|30571.04|30571.04|30575.35|30575.35|30571.04|30571.04|0
1646734450000|2022-03-08 10:14:10|30569.27|30569.27|30569.27|30569.27|30569.27|30569.27|30569.27|30569.27|0
1646734460000|2022-03-08 10:14:20|30567.49|30567.49|30555.32|30555.32|30567.49|30567.49|30555.32|30555.32|0
1646734480000|2022-03-08 10:14:40|30559.63|30559.63|30558.88|30558.88|30563.18|30563.18|30558.88|30558.88|0
1646734490000|2022-03-08 10:14:50|30554.57|30554.57|30554.57|30554.57|30554.57|30554.57|30554.57|30554.57|0
1646734500000|2022-03-08 10:15:00|30563.18|30563.18|30549.24|30549.24|30563.18|30563.18|30549.24|30549.24|0
1646734510000|2022-03-08 10:15:10|30544.93|30544.93|30546.71|30546.71|30546.71|30546.71|30544.93|30544.93|0
1646734530000|2022-03-08 10:15:30|30542.4|30542.4|30523.4|30523.4|30542.4|30542.4|30523.4|30523.4|0
1646734540000|2022-03-08 10:15:40|30515.54|30515.54|30506.17|30506.17|30515.54|30515.54|30502.62|30502.62|0
1646734550000|2022-03-08 10:15:50|30519.09|30519.09|30514.79|30514.79|30519.09|30519.09|30514.79|30514.79|0
1646734560000|2022-03-08 10:16:00|30506.93|30506.93|30511.23|30511.23|30515.54|30515.54|30502.62|30502.62|0
1646734570000|2022-03-08 10:16:10|30524.15|30524.15|30529.48|30529.48|30529.48|30529.48|30524.15|30524.15|0
1646734580000|2022-03-08 10:16:20|30538.1|30538.1|30542.4|30542.4|30551.02|30551.02|30538.1|30538.1|0
1646734590000|2022-03-08 10:16:30|30544.18|30544.18|30544.18|30544.18|30544.18|30544.18|30544.18|30544.18|0
1646734600000|2022-03-08 10:16:40|30548.49|30548.49|30544.18|30544.18|30552.79|30552.79|30544.18|30544.18|0
1646734610000|2022-03-08 10:16:50|30545.96|30545.96|30545.96|30545.96|30545.96|30545.96|30545.96|30545.96|0
1646734620000|2022-03-08 10:17:00|30550.26|30550.26|30558.12|30558.12|30558.88|30558.88|30550.26|30550.26|0
1646734650000|2022-03-08 10:17:30|30566.74|30566.74|30566.74|30566.74|30571.04|30571.04|30566.74|30566.74|0
1646734660000|2022-03-08 10:17:40|30570.29|30570.29|30574.6|30574.6|30578.9|30578.9|30570.29|30570.29|0
1646734670000|2022-03-08 10:17:50|30583.21|30583.21|30583.21|30583.21|30583.21|30583.21|30583.21|30583.21|0
1646734680000|2022-03-08 10:18:00|30572.82|30572.82|30558.88|30558.88|30572.82|30572.82|30556.35|30556.35|0
1646734690000|2022-03-08 10:18:10|30557.1|30557.1|30550.26|30550.26|30562.43|30562.43|30550.26|30550.26|0
1646734700000|2022-03-08 10:18:20|30548.49|30548.49|30539.12|30539.12|30548.49|30548.49|30535.57|30535.57|0
1646734720000|2022-03-08 10:18:40|30530.51|30530.51|30530.51|30530.51|30530.51|30530.51|30530.51|30530.51|0
1646734740000|2022-03-08 10:19:00|30521.9|30521.9|30521.9|30521.9|30521.9|30521.9|30521.9|30521.9|0
1646734750000|2022-03-08 10:19:10|30514.03|30514.03|30520.12|30520.12|30520.12|30520.12|30514.03|30514.03|0
1646734760000|2022-03-08 10:19:20|30518.34|30518.34|30518.34|30518.34|30518.34|30518.34|30518.34|30518.34|0
1646734770000|2022-03-08 10:19:30|30516.56|30516.56|30512.26|30512.26|30516.56|30516.56|30512.26|30512.26|0
1646734790000|2022-03-08 10:19:50|30516.56|30516.56|30503.64|30503.64|30520.87|30520.87|30503.64|30503.64|0
1646734800000|2022-03-08 10:20:00|30507.95|30507.95|30516.56|30516.56|30520.87|30520.87|30507.95|30507.95|0
1646734810000|2022-03-08 10:20:10|30520.12|30520.12|30534.81|30534.81|30534.81|30534.81|30520.12|30520.12|0
1646734820000|2022-03-08 10:20:20|30536.59|30536.59|30555.6|30555.6|30559.9|30559.9|30533.04|30533.04|0
1646734840000|2022-03-08 10:20:40|30564.21|30564.21|30564.21|30564.21|30564.21|30564.21|30564.21|30564.21|0
1646734850000|2022-03-08 10:20:50|30559.9|30559.9|30555.6|30555.6|30559.9|30559.9|30555.6|30555.6|0
1646734860000|2022-03-08 10:21:00|30559.9|30559.9|30564.21|30564.21|30564.21|30564.21|30559.9|30559.9|0
1646734870000|2022-03-08 10:21:10|30569.54|30569.54|30573.85|30573.85|30582.46|30582.46|30569.54|30569.54|0
1646734910000|2022-03-08 10:21:50|30560.93|30560.93|30566.26|30566.26|30566.26|30566.26|30559.15|30559.15|0
1646734930000|2022-03-08 10:22:10|30560.93|30560.93|30562.7|30562.7|30562.7|30562.7|30560.93|30560.93|0
1646734940000|2022-03-08 10:22:20|30558.4|30558.4|30546.23|30546.23|30558.4|30558.4|30546.23|30546.23|0
1646734950000|2022-03-08 10:22:30|30544.45|30544.45|30544.45|30544.45|30544.45|30544.45|30544.45|30544.45|0
1646734960000|2022-03-08 10:22:40|30540.15|30540.15|30548.76|30548.76|30548.76|30548.76|30540.15|30540.15|0
1646734970000|2022-03-08 10:22:50|30553.07|30553.07|30553.07|30553.07|30553.07|30553.07|30553.07|30553.07|0
1646734980000|2022-03-08 10:23:00|30548.76|30548.76|30548.76|30548.76|30548.76|30548.76|30548.76|30548.76|0
1646734990000|2022-03-08 10:23:10|30542.68|30542.68|30542.68|30542.68|30542.68|30542.68|30542.68|30542.68|0
1646735000000|2022-03-08 10:23:20|30534.06|30534.06|30534.06|30534.06|30534.06|30534.06|30534.06|30534.06|0
1646735030000|2022-03-08 10:23:50|30537.62|30537.62|30541.92|30541.92|30541.92|30541.92|30537.62|30537.62|0
1646735040000|2022-03-08 10:24:00|30550.54|30550.54|30549.78|30549.78|30554.09|30554.09|30549.78|30549.78|0
1646735060000|2022-03-08 10:24:20|30558.4|30558.4|30568.79|30568.79|30573.09|30573.09|30558.4|30558.4|0
1646735100000|2022-03-08 10:25:00|30570.56|30570.56|30583.48|30583.48|30583.48|30583.48|30570.56|30570.56|0
1646735120000|2022-03-08 10:25:20|30585.26|30585.26|30606.04|30606.04|30606.04|30606.04|30585.26|30585.26|0
1646735130000|2022-03-08 10:25:30|30601.74|30601.74|30601.74|30601.74|30601.74|30601.74|30601.74|30601.74|0
1646735150000|2022-03-08 10:25:50|30610.35|30610.35|30610.35|30610.35|30610.35|30610.35|30610.35|30610.35|0
1646735160000|2022-03-08 10:26:00|30618.96|30618.96|30618.96|30618.96|30618.96|30618.96|30618.96|30618.96|0
1646735170000|2022-03-08 10:26:10|30620.74|30620.74|30647.6|30647.6|30647.6|30647.6|30620.74|30620.74|0
1646735180000|2022-03-08 10:26:20|30651.91|30651.91|30656.22|30656.22|30656.22|30656.22|30651.91|30651.91|0
1646735190000|2022-03-08 10:26:30|30651.91|30651.91|30651.91|30651.91|30651.91|30651.91|30651.91|30651.91|0
1646735200000|2022-03-08 10:26:40|30647.6|30647.6|30647.6|30647.6|30647.6|30647.6|30647.6|30647.6|0
1646735210000|2022-03-08 10:26:50|30644.05|30644.05|30633.66|30633.66|30644.05|30644.05|30633.66|30633.66|0
1646735230000|2022-03-08 10:27:10|30637.96|30637.96|30637.96|30637.96|30637.96|30637.96|30637.96|30637.96|0
1646735240000|2022-03-08 10:27:20|30642.27|30642.27|30642.27|30642.27|30642.27|30642.27|30642.27|30642.27|0
1646735280000|2022-03-08 10:28:00|30637.96|30637.96|30637.96|30637.96|30637.96|30637.96|30637.96|30637.96|0
1646735290000|2022-03-08 10:28:10|30646.58|30646.58|30640.49|30640.49|30646.58|30646.58|30640.49|30640.49|0
1646735310000|2022-03-08 10:28:30|30636.19|30636.19|30637.96|30637.96|30637.96|30637.96|30636.19|30636.19|0
1646735340000|2022-03-08 10:29:00|30642.27|30642.27|30646.58|30646.58|30650.88|30650.88|30642.27|30642.27|0
1646735350000|2022-03-08 10:29:10|30642.27|30642.27|30675.22|30675.22|30675.22|30675.22|30642.27|30642.27|0
1646735360000|2022-03-08 10:29:20|30688.14|30688.14|30679.52|30679.52|30688.14|30688.14|30679.52|30679.52|0
1646735370000|2022-03-08 10:29:30|30688.14|30688.14|30683.83|30683.83|30688.14|30688.14|30683.83|30683.83|0
1646735380000|2022-03-08 10:29:40|30688.14|30688.14|30688.14|30688.14|30688.14|30688.14|30688.14|30688.14|0
1646735390000|2022-03-08 10:29:50|30683.83|30683.83|30679.52|30679.52|30683.83|30683.83|30679.52|30679.52|0
1646735410000|2022-03-08 10:30:10|30675.22|30675.22|30675.22|30675.22|30675.22|30675.22|30675.22|30675.22|0
1646735430000|2022-03-08 10:30:30|30679.52|30679.52|30670.91|30670.91|30679.52|30679.52|30662.3|30662.3|0
1646735450000|2022-03-08 10:30:50|30669.13|30669.13|30656.22|30656.22|30669.13|30669.13|30656.22|30656.22|0
1646735470000|2022-03-08 10:31:10|30654.44|30654.44|30654.44|30654.44|30654.44|30654.44|30654.44|30654.44|0
1646735480000|2022-03-08 10:31:20|30652.66|30652.66|30639.74|30639.74|30652.66|30652.66|30639.74|30639.74|0
1646735490000|2022-03-08 10:31:30|30637.96|30637.96|30637.96|30637.96|30637.96|30637.96|30637.96|30637.96|0
1646735500000|2022-03-08 10:31:40|30633.66|30633.66|30633.66|30633.66|30633.66|30633.66|30633.66|30633.66|0
1646735520000|2022-03-08 10:32:00|30625.04|30625.04|30625.04|30625.04|30625.04|30625.04|30625.04|30625.04|0
1646735530000|2022-03-08 10:32:10|30626.82|30626.82|30626.82|30626.82|30626.82|30626.82|30626.82|30626.82|0
1646735540000|2022-03-08 10:32:20|30622.52|30622.52|30607.82|30607.82|30622.52|30622.52|30607.82|30607.82|0
1646735550000|2022-03-08 10:32:30|30612.13|30612.13|30620.74|30620.74|30620.74|30620.74|30610.35|30610.35|0
1646735560000|2022-03-08 10:32:40|30624.29|30624.29|30628.6|30628.6|30628.6|30628.6|30620.74|30620.74|0
1646735570000|2022-03-08 10:32:50|30630.38|30630.38|30628.6|30628.6|30630.38|30630.38|30628.6|30628.6|0
1646735580000|2022-03-08 10:33:00|30645.83|30645.83|30650.13|30650.13|30650.13|30650.13|30645.83|30645.83|0
1646735600000|2022-03-08 10:33:20|30645.83|30645.83|30641.52|30641.52|30645.83|30645.83|30641.52|30641.52|0
1646735620000|2022-03-08 10:33:40|30635.44|30635.44|30635.44|30635.44|30635.44|30635.44|30635.44|30635.44|0
1646735630000|2022-03-08 10:33:50|30639.74|30639.74|30639.74|30639.74|30639.74|30639.74|30639.74|30639.74|0
1646735660000|2022-03-08 10:34:20|30631.13|30631.13|30631.13|30631.13|30631.13|30631.13|30631.13|30631.13|0
1646735670000|2022-03-08 10:34:30|30639.74|30639.74|30639.74|30639.74|30639.74|30639.74|30639.74|30639.74|0
1646735680000|2022-03-08 10:34:40|30637.96|30637.96|30640.49|30640.49|30642.27|30642.27|30637.96|30637.96|0
1646735700000|2022-03-08 10:35:00|30644.05|30644.05|30636.19|30636.19|30644.05|30644.05|30636.19|30636.19|0
1646735740000|2022-03-08 10:35:40|30640.49|30640.49|30623.27|30623.27|30640.49|30640.49|30623.27|30623.27|0
1646735760000|2022-03-08 10:36:00|30618.96|30618.96|30618.96|30618.96|30618.96|30618.96|30618.96|30618.96|0
1646735770000|2022-03-08 10:36:10|30627.57|30627.57|30627.57|30627.57|30627.57|30627.57|30627.57|30627.57|0
1646735790000|2022-03-08 10:36:30|30629.35|30629.35|30629.35|30629.35|30629.35|30629.35|30629.35|30629.35|0
1646735800000|2022-03-08 10:36:40|30633.66|30633.66|30646.58|30646.58|30646.58|30646.58|30633.66|30633.66|0
1646735810000|2022-03-08 10:36:50|30650.88|30650.88|30646.58|30646.58|30655.19|30655.19|30646.58|30646.58|0
1646735820000|2022-03-08 10:37:00|30655.19|30655.19|30646.58|30646.58|30663.8|30663.8|30646.58|30646.58|0
1646735830000|2022-03-08 10:37:10|30655.19|30655.19|30655.19|30655.19|30655.19|30655.19|30655.19|30655.19|0
1646735840000|2022-03-08 10:37:20|30653.41|30653.41|30640.49|30640.49|30653.41|30653.41|30640.49|30640.49|0
1646735850000|2022-03-08 10:37:30|30638.72|30638.72|30638.72|30638.72|30638.72|30638.72|30638.72|30638.72|0
1646735890000|2022-03-08 10:38:10|30640.49|30640.49|30640.49|30640.49|30640.49|30640.49|30640.49|30640.49|0
1646735900000|2022-03-08 10:38:20|30649.11|30649.11|30644.8|30644.8|30649.11|30649.11|30644.8|30644.8|0
1646735920000|2022-03-08 10:38:40|30641.25|30641.25|30636.94|30636.94|30641.25|30641.25|30636.94|30636.94|0
1646735940000|2022-03-08 10:39:00|30641.25|30641.25|30624.77|30624.77|30641.25|30641.25|30624.77|30624.77|0
1646735950000|2022-03-08 10:39:10|30626.55|30626.55|30628.33|30628.33|30628.33|30628.33|30626.55|30626.55|0
1646735960000|2022-03-08 10:39:20|30624.02|30624.02|30624.02|30624.02|30624.02|30624.02|30624.02|30624.02|0
1646735980000|2022-03-08 10:39:40|30620.47|30620.47|30603.24|30603.24|30620.47|30620.47|30603.24|30603.24|0
1646735990000|2022-03-08 10:39:50|30599.69|30599.69|30591.07|30591.07|30599.69|30599.69|30591.07|30591.07|0
1646736000000|2022-03-08 10:40:00|30589.29|30589.29|30587.52|30587.52|30597.91|30597.91|30587.52|30587.52|0
1646736010000|2022-03-08 10:40:10|30591.82|30591.82|30593.6|30593.6|30593.6|30593.6|30591.82|30591.82|0
1646736020000|2022-03-08 10:40:20|30589.29|30589.29|30587.52|30587.52|30589.29|30589.29|30587.52|30587.52|0
1646736060000|2022-03-08 10:41:00|30591.82|30591.82|30591.82|30591.82|30591.82|30591.82|30591.82|30591.82|0
1646736080000|2022-03-08 10:41:20|30600.44|30600.44|30600.44|30600.44|30600.44|30600.44|30600.44|30600.44|0
1646736120000|2022-03-08 10:42:00|30602.21|30602.21|30602.21|30602.21|30602.21|30602.21|30597.91|30597.91|0
1646736130000|2022-03-08 10:42:10|30597.91|30597.91|30597.91|30597.91|30597.91|30597.91|30597.91|30597.91|0
1646736140000|2022-03-08 10:42:20|30593.6|30593.6|30581.43|30581.43|30593.6|30593.6|30581.43|30581.43|0
1646736150000|2022-03-08 10:42:30|30585.74|30585.74|30583.96|30583.96|30585.74|30585.74|30579.66|30579.66|0
1646736160000|2022-03-08 10:42:40|30589.29|30589.29|30589.29|30589.29|30589.29|30589.29|30589.29|30589.29|0
1646736190000|2022-03-08 10:43:10|30597.91|30597.91|30595.38|30595.38|30597.91|30597.91|30593.6|30593.6|0
1646736200000|2022-03-08 10:43:20|30612.6|30612.6|30608.3|30608.3|30616.91|30616.91|30608.3|30608.3|0
1646736210000|2022-03-08 10:43:30|30612.6|30612.6|30616.91|30616.91|30621.22|30621.22|30612.6|30612.6|0
1646736220000|2022-03-08 10:43:40|30621.22|30621.22|30621.22|30621.22|30621.22|30621.22|30621.22|30621.22|0
1646736230000|2022-03-08 10:43:50|30616.91|30616.91|30610.08|30610.08|30616.91|30616.91|30603.99|30603.99|0
1646736250000|2022-03-08 10:44:10|30605.77|30605.77|30597.16|30597.16|30605.77|30605.77|30597.16|30597.16|0
1646736260000|2022-03-08 10:44:20|30584.24|30584.24|30592.85|30592.85|30592.85|30592.85|30584.24|30584.24|0
1646736270000|2022-03-08 10:44:30|30596.4|30596.4|30626.55|30626.55|30626.55|30626.55|30596.4|30596.4|0
1646736290000|2022-03-08 10:44:50|30622.24|30622.24|30617.94|30617.94|30622.24|30622.24|30617.94|30617.94|0
1646736300000|2022-03-08 10:45:00|30630.86|30630.86|30630.86|30630.86|30635.16|30635.16|30630.86|30630.86|0
1646736320000|2022-03-08 10:45:20|30626.55|30626.55|30626.55|30626.55|30626.55|30626.55|30626.55|30626.55|0
1646736330000|2022-03-08 10:45:30|30622.24|30622.24|30622.24|30622.24|30622.24|30622.24|30622.24|30622.24|0
1646736340000|2022-03-08 10:45:40|30617.94|30617.94|30622.24|30622.24|30622.24|30622.24|30617.94|30617.94|0
1646736360000|2022-03-08 10:46:00|30630.86|30630.86|30641.25|30641.25|30641.25|30641.25|30630.86|30630.86|0
1646736370000|2022-03-08 10:46:10|30649.86|30649.86|30651.64|30651.64|30653.41|30653.41|30649.86|30649.86|0
1646736380000|2022-03-08 10:46:20|30655.94|30655.94|30670.64|30670.64|30670.64|30670.64|30655.94|30655.94|0
1646736390000|2022-03-08 10:46:30|30666.33|30666.33|30662.03|30662.03|30666.33|30666.33|30662.03|30662.03|0
1646736400000|2022-03-08 10:46:40|30660.25|30660.25|30660.25|30660.25|30660.25|30660.25|30660.25|30660.25|0
1646736410000|2022-03-08 10:46:50|30664.56|30664.56|30664.56|30664.56|30664.56|30664.56|30664.56|30664.56|0
1646736420000|2022-03-08 10:47:00|30668.86|30668.86|30673.17|30673.17|30673.17|30673.17|30668.86|30668.86|0
1646736430000|2022-03-08 10:47:10|30668.86|30668.86|30668.86|30668.86|30668.86|30668.86|30668.86|30668.86|0
1646736450000|2022-03-08 10:47:30|30670.64|30670.64|30668.86|30668.86|30670.64|30670.64|30668.86|30668.86|0
1646736460000|2022-03-08 10:47:40|30673.17|30673.17|30673.17|30673.17|30673.17|30673.17|30673.17|30673.17|0
1646736470000|2022-03-08 10:47:50|30677.47|30677.47|30677.47|30677.47|30677.47|30677.47|30677.47|30677.47|0
1646736480000|2022-03-08 10:48:00|30679.25|30679.25|30679.25|30679.25|30679.25|30679.25|30679.25|30679.25|0
1646736490000|2022-03-08 10:48:10|30683.56|30683.56|30685.34|30685.34|30685.34|30685.34|30683.56|30683.56|0
1646736500000|2022-03-08 10:48:20|30689.64|30689.64|30693.95|30693.95|30693.95|30693.95|30689.64|30689.64|0
1646736540000|2022-03-08 10:49:00|30689.64|30689.64|30692.17|30692.17|30693.95|30693.95|30689.64|30689.64|0
1646736550000|2022-03-08 10:49:10|30696.48|30696.48|30696.48|30696.48|30696.48|30696.48|30696.48|30696.48|0
1646736560000|2022-03-08 10:49:20|30700.78|30700.78|30700.78|30700.78|30700.78|30700.78|30700.78|30700.78|0
1646736570000|2022-03-08 10:49:30|30699.01|30699.01|30699.01|30699.01|30699.01|30699.01|30699.01|30699.01|0
1646736580000|2022-03-08 10:49:40|30700.78|30700.78|30706.87|30706.87|30709.4|30709.4|30700.78|30700.78|0
1646736600000|2022-03-08 10:50:00|30705.09|30705.09|30705.09|30705.09|30705.09|30705.09|30700.78|30700.78|0
1646736610000|2022-03-08 10:50:10|30709.4|30709.4|30709.4|30709.4|30709.4|30709.4|30709.4|30709.4|0
1646736620000|2022-03-08 10:50:20|30712.95|30712.95|30709.4|30709.4|30712.95|30712.95|30709.4|30709.4|0
1646736630000|2022-03-08 10:50:30|30700.78|30700.78|30700.78|30700.78|30700.78|30700.78|30700.78|30700.78|0
1646736640000|2022-03-08 10:50:40|30705.09|30705.09|30700.78|30700.78|30705.09|30705.09|30700.78|30700.78|0
1646736650000|2022-03-08 10:50:50|30705.09|30705.09|30726.14|30726.14|30730.45|30730.45|30705.09|30705.09|0
1646736660000|2022-03-08 10:51:00|30724.37|30724.37|30715.75|30715.75|30724.37|30724.37|30715.75|30715.75|0
1646736680000|2022-03-08 10:51:20|30720.06|30720.06|30720.06|30720.06|30720.06|30720.06|30720.06|30720.06|0
1646736690000|2022-03-08 10:51:30|30711.45|30711.45|30711.45|30711.45|30711.45|30711.45|30711.45|30711.45|0
1646736700000|2022-03-08 10:51:40|30707.14|30707.14|30707.14|30707.14|30707.14|30707.14|30707.14|30707.14|0
1646736710000|2022-03-08 10:51:50|30711.45|30711.45|30711.45|30711.45|30711.45|30711.45|30711.45|30711.45|0
1646736740000|2022-03-08 10:52:20|30702.83|30702.83|30698.53|30698.53|30702.83|30702.83|30698.53|30698.53|0
1646736750000|2022-03-08 10:52:30|30702.83|30702.83|30698.53|30698.53|30702.83|30702.83|30698.53|30698.53|0
1646736760000|2022-03-08 10:52:40|30707.14|30707.14|30710.7|30710.7|30710.7|30710.7|30707.14|30707.14|0
1646736780000|2022-03-08 10:53:00|30723.61|30723.61|30689.16|30689.16|30723.61|30723.61|30689.16|30689.16|0
1646736790000|2022-03-08 10:53:10|30685.61|30685.61|30685.61|30685.61|30685.61|30685.61|30685.61|30685.61|0
1646736800000|2022-03-08 10:53:20|30681.3|30681.3|30666.61|30666.61|30681.3|30681.3|30666.61|30666.61|0
1646736820000|2022-03-08 10:53:40|30657.99|30657.99|30657.99|30657.99|30657.99|30657.99|30657.99|30657.99|0
1646736840000|2022-03-08 10:54:00|30650.88|30650.88|30650.88|30650.88|30650.88|30650.88|30650.88|30650.88|0
1646736850000|2022-03-08 10:54:10|30646.58|30646.58|30650.88|30650.88|30650.88|30650.88|30642.27|30642.27|0
1646736860000|2022-03-08 10:54:20|30655.19|30655.19|30663.8|30663.8|30663.8|30663.8|30655.19|30655.19|0
1646736870000|2022-03-08 10:54:30|30668.11|30668.11|30666.33|30666.33|30668.11|30668.11|30666.33|30666.33|0
1646736880000|2022-03-08 10:54:40|30657.72|30657.72|30657.72|30657.72|30657.72|30657.72|30657.72|30657.72|0
1646736910000|2022-03-08 10:55:10|30662.03|30662.03|30663.8|30663.8|30668.11|30668.11|30662.03|30662.03|0
1646736930000|2022-03-08 10:55:30|30655.19|30655.19|30659.5|30659.5|30659.5|30659.5|30655.19|30655.19|0
1646736950000|2022-03-08 10:55:50|30655.19|30655.19|30647.33|30647.33|30655.19|30655.19|30647.33|30647.33|0
1646736960000|2022-03-08 10:56:00|30643.02|30643.02|30651.64|30651.64|30651.64|30651.64|30643.02|30643.02|0
1646736970000|2022-03-08 10:56:10|30643.02|30643.02|30643.02|30643.02|30643.02|30643.02|30643.02|30643.02|0
1646737000000|2022-03-08 10:56:40|30647.33|30647.33|30649.11|30649.11|30649.11|30649.11|30647.33|30647.33|0
1646737020000|2022-03-08 10:57:00|30640.49|30640.49|30640.49|30640.49|30640.49|30640.49|30640.49|30640.49|0
1646737060000|2022-03-08 10:57:40|30636.19|30636.19|30636.19|30636.19|30636.19|30636.19|30636.19|30636.19|0
1646737070000|2022-03-08 10:57:50|30631.88|30631.88|30630.1|30630.1|30631.88|30631.88|30630.1|30630.1|0
1646737090000|2022-03-08 10:58:10|30634.41|30634.41|30636.19|30636.19|30636.19|30636.19|30634.41|30634.41|0
1646737120000|2022-03-08 10:58:40|30644.8|30644.8|30640.49|30640.49|30644.8|30644.8|30640.49|30640.49|0
1646737130000|2022-03-08 10:58:50|30644.8|30644.8|30640.49|30640.49|30644.8|30644.8|30640.49|30640.49|0
1646737140000|2022-03-08 10:59:00|30647.6|30647.6|30656.22|30656.22|30656.22|30656.22|30647.6|30647.6|0
1646737160000|2022-03-08 10:59:20|30651.91|30651.91|30660.52|30660.52|30660.52|30660.52|30651.91|30651.91|0
1646737170000|2022-03-08 10:59:30|30651.91|30651.91|30645.83|30645.83|30651.91|30651.91|30645.83|30645.83|0
1646737200000|2022-03-08 11:00:00|30641.52|30641.52|30618.96|30618.96|30641.52|30641.52|30618.96|30618.96|0
1646737210000|2022-03-08 11:00:10|30620.74|30620.74|30607.82|30607.82|30620.74|30620.74|30607.82|30607.82|0
1646737220000|2022-03-08 11:00:20|30604.26|30604.26|30610.35|30610.35|30610.35|30610.35|30604.26|30604.26|0
1646737230000|2022-03-08 11:00:30|30618.96|30618.96|30614.65|30614.65|30618.96|30618.96|30614.65|30614.65|0
1646737240000|2022-03-08 11:00:40|30610.35|30610.35|30608.57|30608.57|30610.35|30610.35|30608.57|30608.57|0
1646737250000|2022-03-08 11:00:50|30604.26|30604.26|30606.79|30606.79|30606.79|30606.79|30602.49|30602.49|0
1646737260000|2022-03-08 11:01:00|30602.49|30602.49|30598.18|30598.18|30602.49|30602.49|30598.18|30598.18|0
1646737270000|2022-03-08 11:01:10|30602.49|30602.49|30602.49|30602.49|30602.49|30602.49|30602.49|30602.49|0
1646737280000|2022-03-08 11:01:20|30611.1|30611.1|30611.1|30611.1|30611.1|30611.1|30611.1|30611.1|0
1646737300000|2022-03-08 11:01:40|30606.79|30606.79|30615.41|30615.41|30615.41|30615.41|30606.79|30606.79|0
1646737320000|2022-03-08 11:02:00|30612.88|30612.88|30612.88|30612.88|30612.88|30612.88|30612.88|30612.88|0
1646737330000|2022-03-08 11:02:10|30606.79|30606.79|30605.02|30605.02|30606.79|30606.79|30605.02|30605.02|0
1646737340000|2022-03-08 11:02:20|30596.4|30596.4|30586.01|30586.01|30603.24|30603.24|30586.01|30586.01|0
1646737350000|2022-03-08 11:02:30|30598.93|30598.93|30598.93|30598.93|30598.93|30598.93|30598.93|30598.93|0
1646737360000|2022-03-08 11:02:40|30590.32|30590.32|30590.32|30590.32|30590.32|30590.32|30590.32|30590.32|0
1646737370000|2022-03-08 11:02:50|30603.24|30603.24|30598.93|30598.93|30603.24|30603.24|30598.93|30598.93|0
1646737380000|2022-03-08 11:03:00|30607.55|30607.55|30617.18|30617.18|30617.18|30617.18|30607.55|30607.55|0
1646737400000|2022-03-08 11:03:20|30621.49|30621.49|30621.49|30621.49|30621.49|30621.49|30621.49|30621.49|0
1646737420000|2022-03-08 11:03:40|30617.18|30617.18|30615.41|30615.41|30617.18|30617.18|30615.41|30615.41|0
1646737430000|2022-03-08 11:03:50|30611.1|30611.1|30611.1|30611.1|30611.1|30611.1|30611.1|30611.1|0
1646737440000|2022-03-08 11:04:00|30615.41|30615.41|30615.41|30615.41|30615.41|30615.41|30615.41|30615.41|0
1646737460000|2022-03-08 11:04:20|30628.33|30628.33|30628.33|30628.33|30628.33|30628.33|30628.33|30628.33|0
1646737490000|2022-03-08 11:04:50|30624.02|30624.02|30624.02|30624.02|30624.02|30624.02|30619.71|30619.71|0
1646737510000|2022-03-08 11:05:10|30619.71|30619.71|30619.71|30619.71|30619.71|30619.71|30619.71|30619.71|0
1646737530000|2022-03-08 11:05:30|30617.94|30617.94|30622.24|30622.24|30622.24|30622.24|30617.94|30617.94|0
1646737540000|2022-03-08 11:05:40|30616.16|30616.16|30611.85|30611.85|30616.16|30616.16|30611.85|30611.85|0
1646737560000|2022-03-08 11:06:00|30603.99|30603.99|30603.99|30603.99|30603.99|30603.99|30603.99|30603.99|0
1646737570000|2022-03-08 11:06:10|30605.77|30605.77|30605.77|30605.77|30605.77|30605.77|30605.77|30605.77|0
1646737580000|2022-03-08 11:06:20|30599.69|30599.69|30599.69|30599.69|30599.69|30599.69|30599.69|30599.69|0
1646737590000|2022-03-08 11:06:30|30608.3|30608.3|30608.3|30608.3|30608.3|30608.3|30608.3|30608.3|0
1646737600000|2022-03-08 11:06:40|30611.85|30611.85|30616.16|30616.16|30616.16|30616.16|30611.85|30611.85|0
1646737610000|2022-03-08 11:06:50|30611.85|30611.85|30605.77|30605.77|30611.85|30611.85|30605.77|30605.77|0
1646737620000|2022-03-08 11:07:00|30603.99|30603.99|30603.99|30603.99|30603.99|30603.99|30603.99|30603.99|0
1646737660000|2022-03-08 11:07:40|30607.55|30607.55|30625.04|30625.04|30629.35|30629.35|30607.55|30607.55|0
1646737670000|2022-03-08 11:07:50|30623.27|30623.27|30623.27|30623.27|30623.27|30623.27|30623.27|30623.27|0
1646737680000|2022-03-08 11:08:00|30618.96|30618.96|30618.96|30618.96|30618.96|30618.96|30618.96|30618.96|0
1646737700000|2022-03-08 11:08:20|30627.57|30627.57|30618.96|30618.96|30627.57|30627.57|30614.65|30614.65|0
1646737710000|2022-03-08 11:08:30|30622.52|30622.52|30622.52|30622.52|30622.52|30622.52|30622.52|30622.52|0
1646737720000|2022-03-08 11:08:40|30626.82|30626.82|30626.82|30626.82|30626.82|30626.82|30626.82|30626.82|0
1646737730000|2022-03-08 11:08:50|30632.15|30632.15|30623.54|30623.54|30632.15|30632.15|30623.54|30623.54|0
1646737750000|2022-03-08 11:09:10|30619.99|30619.99|30613.9|30613.9|30619.99|30619.99|30613.9|30613.9|0
1646737770000|2022-03-08 11:09:30|30622.52|30622.52|30622.52|30622.52|30622.52|30622.52|30622.52|30622.52|0
1646737780000|2022-03-08 11:09:40|30631.13|30631.13|30631.13|30631.13|30631.13|30631.13|30631.13|30631.13|0
1646737790000|2022-03-08 11:09:50|30626.82|30626.82|30626.82|30626.82|30626.82|30626.82|30626.82|30626.82|0
1646737850000|2022-03-08 11:10:50|30631.13|30631.13|30638.24|30638.24|30638.24|30638.24|30631.13|30631.13|0
1646737880000|2022-03-08 11:11:20|30664.08|30664.08|30663.32|30663.32|30667.63|30667.63|30663.32|30663.32|0
1646737900000|2022-03-08 11:11:40|30667.63|30667.63|30665.85|30665.85|30667.63|30667.63|30665.85|30665.85|0
1646737920000|2022-03-08 11:12:00|30670.16|30670.16|30671.94|30671.94|30671.94|30671.94|30670.16|30670.16|0
1646737930000|2022-03-08 11:12:10|30670.16|30670.16|30664.08|30664.08|30670.16|30670.16|30664.08|30664.08|0
1646737950000|2022-03-08 11:12:30|30662.3|30662.3|30662.3|30662.3|30662.3|30662.3|30662.3|30662.3|0
1646737960000|2022-03-08 11:12:40|30657.99|30657.99|30657.99|30657.99|30657.99|30657.99|30657.99|30657.99|0
1646737970000|2022-03-08 11:12:50|30651.91|30651.91|30651.91|30651.91|30651.91|30651.91|30651.91|30651.91|0
1646737980000|2022-03-08 11:13:00|30656.22|30656.22|30685.61|30685.61|30686.36|30686.36|30656.22|30656.22|0
1646737990000|2022-03-08 11:13:10|30677|30677|30677|30677|30677|30677|30677|30677|0
1646738000000|2022-03-08 11:13:20|30668.38|30668.38|30668.38|30668.38|30668.38|30668.38|30666.61|30666.61|0
1646738010000|2022-03-08 11:13:30|30664.83|30664.83|30669.13|30669.13|30669.13|30669.13|30660.52|30660.52|0
1646738020000|2022-03-08 11:13:40|30672.69|30672.69|30674.47|30674.47|30674.47|30674.47|30672.69|30672.69|0
1646738030000|2022-03-08 11:13:50|30670.16|30670.16|30670.16|30670.16|30670.16|30670.16|30670.16|30670.16|0
1646738060000|2022-03-08 11:14:20|30674.47|30674.47|30676.24|30676.24|30676.24|30676.24|30674.47|30674.47|0
1646738070000|2022-03-08 11:14:30|30678.02|30678.02|30686.63|30686.63|30695.25|30695.25|30678.02|30678.02|0
1646738080000|2022-03-08 11:14:40|30684.86|30684.86|30684.86|30684.86|30684.86|30684.86|30684.86|30684.86|0
1646738100000|2022-03-08 11:15:00|30680.55|30680.55|30684.86|30684.86|30684.86|30684.86|30680.55|30680.55|0
1646738110000|2022-03-08 11:15:10|30681.3|30681.3|30681.3|30681.3|30681.3|30681.3|30681.3|30681.3|0
1646738120000|2022-03-08 11:15:20|30675.22|30675.22|30666.61|30666.61|30675.22|30675.22|30666.61|30666.61|0
1646738150000|2022-03-08 11:15:50|30664.83|30664.83|30664.83|30664.83|30664.83|30664.83|30664.83|30664.83|0
1646738160000|2022-03-08 11:16:00|30666.61|30666.61|30685.61|30685.61|30685.61|30685.61|30666.61|30666.61|0
1646738200000|2022-03-08 11:16:40|30694.22|30694.22|30698.53|30698.53|30698.53|30698.53|30694.22|30694.22|0
1646738210000|2022-03-08 11:16:50|30694.22|30694.22|30702.83|30702.83|30702.83|30702.83|30694.22|30694.22|0
1646738220000|2022-03-08 11:17:00|30711.45|30711.45|30707.14|30707.14|30711.45|30711.45|30707.14|30707.14|0
1646738230000|2022-03-08 11:17:10|30696.75|30696.75|30679.52|30679.52|30696.75|30696.75|30679.52|30679.52|0
1646738240000|2022-03-08 11:17:20|30675.22|30675.22|30689.92|30689.92|30689.92|30689.92|30675.22|30675.22|0
1646738250000|2022-03-08 11:17:30|30683.83|30683.83|30686.36|30686.36|30686.36|30686.36|30683.83|30683.83|0
1646738270000|2022-03-08 11:17:50|30691.69|30691.69|30691.69|30691.69|30691.69|30691.69|30691.69|30691.69|0
1646738290000|2022-03-08 11:18:10|30696|30696|30700.31|30700.31|30700.31|30700.31|30696|30696|0
1646738310000|2022-03-08 11:18:30|30704.61|30704.61|30706.39|30706.39|30706.39|30706.39|30704.61|30704.61|0
1646738320000|2022-03-08 11:18:40|30719.31|30719.31|30719.31|30719.31|30719.31|30719.31|30719.31|30719.31|0
1646738330000|2022-03-08 11:18:50|30710.7|30710.7|30710.7|30710.7|30710.7|30710.7|30710.7|30710.7|0
1646738360000|2022-03-08 11:19:20|30706.39|30706.39|30700.31|30700.31|30706.39|30706.39|30700.31|30700.31|0
1646738370000|2022-03-08 11:19:30|30708.92|30708.92|30716.78|30716.78|30716.78|30716.78|30708.92|30708.92|0
1646738380000|2022-03-08 11:19:40|30715|30715|30715|30715|30715|30715|30715|30715|0
1646738400000|2022-03-08 11:20:00|30716.78|30716.78|30716.78|30716.78|30716.78|30716.78|30716.78|30716.78|0
1646738410000|2022-03-08 11:20:10|30712.47|30712.47|30712.47|30712.47|30712.47|30712.47|30712.47|30712.47|0
1646738430000|2022-03-08 11:20:30|30714.25|30714.25|30714.25|30714.25|30714.25|30714.25|30714.25|30714.25|0
1646738450000|2022-03-08 11:20:50|30705.64|30705.64|30705.64|30705.64|30705.64|30705.64|30705.64|30705.64|0
1646738500000|2022-03-08 11:21:40|30709.94|30709.94|30716.03|30716.03|30716.03|30716.03|30709.94|30709.94|0
1646738510000|2022-03-08 11:21:50|30724.64|30724.64|30724.64|30724.64|30724.64|30724.64|30724.64|30724.64|0
1646738530000|2022-03-08 11:22:10|30733.25|30733.25|30733.25|30733.25|30733.25|30733.25|30733.25|30733.25|0
1646738550000|2022-03-08 11:22:30|30737.56|30737.56|30733.25|30733.25|30737.56|30737.56|30733.25|30733.25|0
1646738600000|2022-03-08 11:23:20|30737.56|30737.56|30734|30734|30737.56|30737.56|30734|30734|0
1646738610000|2022-03-08 11:23:30|30725.39|30725.39|30725.39|30725.39|30725.39|30725.39|30725.39|30725.39|0
1646738650000|2022-03-08 11:24:10|30729.7|30729.7|30729.7|30729.7|30729.7|30729.7|30729.7|30729.7|0
1646738660000|2022-03-08 11:24:20|30738.31|30738.31|30745.42|30745.42|30745.42|30745.42|30738.31|30738.31|0
1646738670000|2022-03-08 11:24:30|30740.09|30740.09|30740.09|30740.09|30740.09|30740.09|30738.31|30738.31|0
1646738730000|2022-03-08 11:25:30|30748.7|30748.7|30763.4|30763.4|30763.4|30763.4|30748.7|30748.7|0
1646738740000|2022-03-08 11:25:40|30754.79|30754.79|30750.48|30750.48|30754.79|30754.79|30750.48|30750.48|0
1646738750000|2022-03-08 11:25:50|30754.79|30754.79|30754.79|30754.79|30754.79|30754.79|30754.79|30754.79|0
1646738760000|2022-03-08 11:26:00|30750.48|30750.48|30750.48|30750.48|30750.48|30750.48|30750.48|30750.48|0
1646738770000|2022-03-08 11:26:10|30759.09|30759.09|30759.09|30759.09|30759.09|30759.09|30759.09|30759.09|0
1646738820000|2022-03-08 11:27:00|30776.32|30776.32|30776.32|30776.32|30776.32|30776.32|30776.32|30776.32|0
1646738830000|2022-03-08 11:27:10|30772.01|30772.01|30772.01|30772.01|30772.01|30772.01|30772.01|30772.01|0
1646738840000|2022-03-08 11:27:20|30776.32|30776.32|30776.32|30776.32|30776.32|30776.32|30776.32|30776.32|0
1646738860000|2022-03-08 11:27:40|30779.87|30779.87|30779.87|30779.87|30779.87|30779.87|30779.87|30779.87|0
1646738870000|2022-03-08 11:27:50|30781.65|30781.65|30781.65|30781.65|30781.65|30781.65|30781.65|30781.65|0
1646738890000|2022-03-08 11:28:10|30790.26|30790.26|30790.26|30790.26|30790.26|30790.26|30790.26|30790.26|0
1646738900000|2022-03-08 11:28:20|30798.88|30798.88|30798.88|30798.88|30798.88|30798.88|30798.88|30798.88|0
1646738940000|2022-03-08 11:29:00|30794.57|30794.57|30792.79|30792.79|30794.57|30794.57|30792.79|30792.79|0
1646738960000|2022-03-08 11:29:20|30788.49|30788.49|30788.49|30788.49|30788.49|30788.49|30788.49|30788.49|0
1646738980000|2022-03-08 11:29:40|30779.87|30779.87|30779.87|30779.87|30779.87|30779.87|30779.87|30779.87|0
1646738990000|2022-03-08 11:29:50|30788.49|30788.49|30786.71|30786.71|30788.49|30788.49|30786.71|30786.71|0
1646739000000|2022-03-08 11:30:00|30788.49|30788.49|30790.26|30790.26|30790.26|30790.26|30788.49|30788.49|0
1646739020000|2022-03-08 11:30:20|30794.57|30794.57|30794.57|30794.57|30794.57|30794.57|30794.57|30794.57|0
1646739030000|2022-03-08 11:30:30|30790.26|30790.26|30790.26|30790.26|30790.26|30790.26|30790.26|30790.26|0
1646739070000|2022-03-08 11:31:10|30785.96|30785.96|30781.65|30781.65|30785.96|30785.96|30781.65|30781.65|0
1646739080000|2022-03-08 11:31:20|30779.87|30779.87|30779.87|30779.87|30779.87|30779.87|30779.87|30779.87|0
1646739100000|2022-03-08 11:31:40|30766.95|30766.95|30766.95|30766.95|30766.95|30766.95|30766.95|30766.95|0
1646739120000|2022-03-08 11:32:00|30765.18|30765.18|30769.48|30769.48|30769.48|30769.48|30765.18|30765.18|0
1646739130000|2022-03-08 11:32:10|30773.79|30773.79|30769.48|30769.48|30773.79|30773.79|30769.48|30769.48|0
1646739140000|2022-03-08 11:32:20|30773.79|30773.79|30773.79|30773.79|30773.79|30773.79|30773.79|30773.79|0
1646739160000|2022-03-08 11:32:40|30765.18|30765.18|30762.65|30762.65|30765.18|30765.18|30762.65|30762.65|0
1646739170000|2022-03-08 11:32:50|30771.26|30771.26|30771.26|30771.26|30771.26|30771.26|30771.26|30771.26|0
1646739180000|2022-03-08 11:33:00|30775.57|30775.57|30771.26|30771.26|30775.57|30775.57|30771.26|30771.26|0
1646739190000|2022-03-08 11:33:10|30766.95|30766.95|30765.18|30765.18|30766.95|30766.95|30765.18|30765.18|0
1646739220000|2022-03-08 11:33:40|30769.48|30769.48|30769.48|30769.48|30769.48|30769.48|30769.48|30769.48|0
1646739240000|2022-03-08 11:34:00|30767.7|30767.7|30767.7|30767.7|30767.7|30767.7|30767.7|30767.7|0
1646739280000|2022-03-08 11:34:40|30763.4|30763.4|30763.4|30763.4|30763.4|30763.4|30763.4|30763.4|0
1646739310000|2022-03-08 11:35:10|30759.09|30759.09|30750.48|30750.48|30759.09|30759.09|30750.48|30750.48|0
1646739320000|2022-03-08 11:35:20|30754.79|30754.79|30759.09|30759.09|30759.09|30759.09|30754.79|30754.79|0
1646739330000|2022-03-08 11:35:30|30754.79|30754.79|30759.09|30759.09|30759.09|30759.09|30754.79|30754.79|0
1646739380000|2022-03-08 11:36:20|30767.7|30767.7|30763.4|30763.4|30767.7|30767.7|30763.4|30763.4|0
1646739420000|2022-03-08 11:37:00|30759.09|30759.09|30750.48|30750.48|30759.09|30759.09|30750.48|30750.48|0
1646739440000|2022-03-08 11:37:20|30754.79|30754.79|30759.09|30759.09|30759.09|30759.09|30754.79|30754.79|0
1646739470000|2022-03-08 11:37:50|30763.4|30763.4|30758.07|30758.07|30763.4|30763.4|30758.07|30758.07|0
1646739480000|2022-03-08 11:38:00|30759.84|30759.84|30759.84|30759.84|30759.84|30759.84|30759.84|30759.84|0
1646739490000|2022-03-08 11:38:10|30764.15|30764.15|30764.15|30764.15|30764.15|30764.15|30764.15|30764.15|0
1646739500000|2022-03-08 11:38:20|30762.37|30762.37|30762.37|30762.37|30762.37|30762.37|30762.37|30762.37|0
1646739520000|2022-03-08 11:38:40|30758.07|30758.07|30758.07|30758.07|30758.07|30758.07|30758.07|30758.07|0
1646739530000|2022-03-08 11:38:50|30745.15|30745.15|30745.15|30745.15|30745.15|30745.15|30745.15|30745.15|0
1646739540000|2022-03-08 11:39:00|30749.45|30749.45|30745.15|30745.15|30749.45|30749.45|30745.15|30745.15|0
1646739570000|2022-03-08 11:39:30|30736.53|30736.53|30736.53|30736.53|30736.53|30736.53|30734.76|30734.76|0
1646739610000|2022-03-08 11:40:10|30740.84|30740.84|30740.84|30740.84|30740.84|30740.84|30740.84|30740.84|0
1646739630000|2022-03-08 11:40:30|30736.53|30736.53|30736.53|30736.53|30736.53|30736.53|30736.53|30736.53|0
1646739650000|2022-03-08 11:40:50|30740.84|30740.84|30736.53|30736.53|30740.84|30740.84|30736.53|30736.53|0
1646739700000|2022-03-08 11:41:40|30732.23|30732.23|30728.67|30728.67|30732.23|30732.23|30728.67|30728.67|0
1646739720000|2022-03-08 11:42:00|30726.9|30726.9|30712.2|30712.2|30726.9|30726.9|30712.2|30712.2|0
1646739730000|2022-03-08 11:42:10|30707.89|30707.89|30712.2|30712.2|30712.2|30712.2|30707.89|30707.89|0
1646739750000|2022-03-08 11:42:30|30707.89|30707.89|30707.89|30707.89|30707.89|30707.89|30707.89|30707.89|0
1646739760000|2022-03-08 11:42:40|30720.81|30720.81|30712.2|30712.2|30720.81|30720.81|30712.2|30712.2|0
1646739820000|2022-03-08 11:43:40|30720.81|30720.81|30720.81|30720.81|30725.12|30725.12|30720.81|30720.81|0
1646739830000|2022-03-08 11:43:50|30719.04|30719.04|30719.04|30719.04|30719.04|30719.04|30719.04|30719.04|0
1646739850000|2022-03-08 11:44:10|30714.73|30714.73|30728.67|30728.67|30728.67|30728.67|30714.73|30714.73|0
1646739860000|2022-03-08 11:44:20|30732.98|30732.98|30732.98|30732.98|30732.98|30732.98|30732.98|30732.98|0
1646739890000|2022-03-08 11:44:50|30737.29|30737.29|30737.29|30737.29|30737.29|30737.29|30737.29|30737.29|0
1646739900000|2022-03-08 11:45:00|30732.98|30732.98|30732.98|30732.98|30732.98|30732.98|30732.98|30732.98|0
1646739940000|2022-03-08 11:45:40|30724.37|30724.37|30728.67|30728.67|30728.67|30728.67|30724.37|30724.37|0
1646739960000|2022-03-08 11:46:00|30742.62|30742.62|30742.62|30742.62|30742.62|30742.62|30742.62|30742.62|0
1646739970000|2022-03-08 11:46:10|30740.84|30740.84|30749.45|30749.45|30749.45|30749.45|30740.84|30740.84|0
1646739990000|2022-03-08 11:46:30|30747.68|30747.68|30747.68|30747.68|30747.68|30747.68|30747.68|30747.68|0
1646740010000|2022-03-08 11:46:50|30751.98|30751.98|30747.68|30747.68|30751.98|30751.98|30747.68|30747.68|0
1646740020000|2022-03-08 11:47:00|30749.45|30749.45|30749.45|30749.45|30749.45|30749.45|30749.45|30749.45|0
1646740040000|2022-03-08 11:47:20|30743.37|30743.37|30743.37|30743.37|30743.37|30743.37|30743.37|30743.37|0
1646740050000|2022-03-08 11:47:30|30756.29|30756.29|30747.68|30747.68|30756.29|30756.29|30747.68|30747.68|0
1646740090000|2022-03-08 11:48:10|30756.29|30756.29|30753.76|30753.76|30758.07|30758.07|30753.76|30753.76|0
1646740100000|2022-03-08 11:48:20|30755.54|30755.54|30755.54|30755.54|30755.54|30755.54|30755.54|30755.54|0
1646740120000|2022-03-08 11:48:40|30753.76|30753.76|30753.76|30753.76|30753.76|30753.76|30753.76|30753.76|0
1646740130000|2022-03-08 11:48:50|30749.45|30749.45|30745.15|30745.15|30749.45|30749.45|30745.15|30745.15|0
1646740140000|2022-03-08 11:49:00|30749.45|30749.45|30749.45|30749.45|30749.45|30749.45|30749.45|30749.45|0
1646740160000|2022-03-08 11:49:20|30753.76|30753.76|30753.76|30753.76|30753.76|30753.76|30753.76|30753.76|0
1646740180000|2022-03-08 11:49:40|30749.45|30749.45|30749.45|30749.45|30749.45|30749.45|30749.45|30749.45|0
1646740260000|2022-03-08 11:51:00|30745.15|30745.15|30745.15|30745.15|30745.15|30745.15|30745.15|30745.15|0
1646740290000|2022-03-08 11:51:30|30758.07|30758.07|30758.07|30758.07|30758.07|30758.07|30758.07|30758.07|0
1646740300000|2022-03-08 11:51:40|30762.37|30762.37|30770.23|30770.23|30770.23|30770.23|30762.37|30762.37|0
1646740320000|2022-03-08 11:52:00|30765.93|30765.93|30765.93|30765.93|30765.93|30765.93|30765.93|30765.93|0
1646740330000|2022-03-08 11:52:10|30758.07|30758.07|30749.45|30749.45|30758.07|30758.07|30749.45|30749.45|0
1646740350000|2022-03-08 11:52:30|30745.15|30745.15|30745.15|30745.15|30745.15|30745.15|30745.15|30745.15|0
1646740380000|2022-03-08 11:53:00|30740.84|30740.84|30740.84|30740.84|30740.84|30740.84|30740.84|30740.84|0
1646740430000|2022-03-08 11:53:50|30745.15|30745.15|30745.15|30745.15|30745.15|30745.15|30745.15|30745.15|0
1646740490000|2022-03-08 11:54:50|30743.37|30743.37|30743.37|30743.37|30743.37|30743.37|30743.37|30743.37|0
1646740500000|2022-03-08 11:55:00|30745.15|30745.15|30745.15|30745.15|30745.15|30745.15|30745.15|30745.15|0
1646740520000|2022-03-08 11:55:20|30740.84|30740.84|30749.45|30749.45|30749.45|30749.45|30740.84|30740.84|0
1646740530000|2022-03-08 11:55:30|30762.37|30762.37|30755.54|30755.54|30764.15|30764.15|30755.54|30755.54|0
1646740560000|2022-03-08 11:56:00|30751.23|30751.23|30751.23|30751.23|30751.23|30751.23|30751.23|30751.23|0
1646740590000|2022-03-08 11:56:30|30755.54|30755.54|30764.15|30764.15|30764.15|30764.15|30755.54|30755.54|0
1646740630000|2022-03-08 11:57:10|30755.54|30755.54|30755.54|30755.54|30755.54|30755.54|30755.54|30755.54|0
1646740740000|2022-03-08 11:59:00|30751.23|30751.23|30755.54|30755.54|30755.54|30755.54|30751.23|30751.23|0
1646740750000|2022-03-08 11:59:10|30759.84|30759.84|30759.84|30759.84|30759.84|30759.84|30759.84|30759.84|0
1646740790000|2022-03-08 11:59:50|30751.23|30751.23|30759.84|30759.84|30759.84|30759.84|30751.23|30751.23|0
1646740810000|2022-03-08 12:00:10|30764.15|30764.15|30768.46|30768.46|30768.46|30768.46|30764.15|30764.15|0
1646740820000|2022-03-08 12:00:20|30755.54|30755.54|30755.54|30755.54|30755.54|30755.54|30755.54|30755.54|0
1646740860000|2022-03-08 12:01:00|30764.15|30764.15|30764.15|30764.15|30764.15|30764.15|30764.15|30764.15|0
1646740880000|2022-03-08 12:01:20|30759.84|30759.84|30759.84|30759.84|30759.84|30759.84|30759.84|30759.84|0
1646740900000|2022-03-08 12:01:40|30756.29|30756.29|30743.37|30743.37|30756.29|30756.29|30743.37|30743.37|0
1646740920000|2022-03-08 12:02:00|30747.68|30747.68|30764.15|30764.15|30768.46|30768.46|30747.68|30747.68|0
1646740940000|2022-03-08 12:02:20|30759.84|30759.84|30755.54|30755.54|30759.84|30759.84|30755.54|30755.54|0
1646740960000|2022-03-08 12:02:40|30759.84|30759.84|30768.46|30768.46|30768.46|30768.46|30759.84|30759.84|0
1646740980000|2022-03-08 12:03:00|30770.23|30770.23|30768.46|30768.46|30770.23|30770.23|30768.46|30768.46|0
1646741000000|2022-03-08 12:03:20|30770.23|30770.23|30772.01|30772.01|30772.01|30772.01|30770.23|30770.23|0
1646741010000|2022-03-08 12:03:30|30770.23|30770.23|30770.23|30770.23|30770.23|30770.23|30770.23|30770.23|0
1646741020000|2022-03-08 12:03:40|30765.93|30765.93|30774.54|30774.54|30774.54|30774.54|30765.93|30765.93|0
1646741030000|2022-03-08 12:03:50|30778.09|30778.09|30778.09|30778.09|30778.09|30778.09|30778.09|30778.09|0
1646741040000|2022-03-08 12:04:00|30779.87|30779.87|30781.65|30781.65|30781.65|30781.65|30779.87|30779.87|0
1646741100000|2022-03-08 12:05:00|30790.26|30790.26|30785.96|30785.96|30790.26|30790.26|30785.96|30785.96|0
1646741120000|2022-03-08 12:05:20|30790.26|30790.26|30790.26|30790.26|30790.26|30790.26|30790.26|30790.26|0
1646741150000|2022-03-08 12:05:50|30794.57|30794.57|30790.26|30790.26|30794.57|30794.57|30790.26|30790.26|0
1646741160000|2022-03-08 12:06:00|30798.88|30798.88|30794.57|30794.57|30798.88|30798.88|30794.57|30794.57|0
1646741180000|2022-03-08 12:06:20|30796.35|30796.35|30796.35|30796.35|30796.35|30796.35|30796.35|30796.35|0
1646741200000|2022-03-08 12:06:40|30800.65|30800.65|30800.65|30800.65|30800.65|30800.65|30800.65|30800.65|0
1646741220000|2022-03-08 12:07:00|30807.76|30807.76|30809.54|30809.54|30813.84|30813.84|30807.76|30807.76|0
1646741250000|2022-03-08 12:07:30|30805.23|30805.23|30809.54|30809.54|30809.54|30809.54|30805.23|30805.23|0
1646741270000|2022-03-08 12:07:50|30813.84|30813.84|30813.84|30813.84|30813.84|30813.84|30813.84|30813.84|0
1646741280000|2022-03-08 12:08:00|30812.07|30812.07|30812.07|30812.07|30816.37|30816.37|30807.76|30807.76|0
1646741290000|2022-03-08 12:08:10|30807.76|30807.76|30803.45|30803.45|30807.76|30807.76|30803.45|30803.45|0
1646741310000|2022-03-08 12:08:30|30799.15|30799.15|30797.37|30797.37|30799.15|30799.15|30797.37|30797.37|0
1646741320000|2022-03-08 12:08:40|30793.06|30793.06|30793.06|30793.06|30793.06|30793.06|30793.06|30793.06|0
1646741330000|2022-03-08 12:08:50|30788.76|30788.76|30788.76|30788.76|30788.76|30788.76|30788.76|30788.76|0
1646741370000|2022-03-08 12:09:30|30790.54|30790.54|30790.54|30790.54|30790.54|30790.54|30790.54|30790.54|0
1646741440000|2022-03-08 12:10:40|30786.23|30786.23|30781.92|30781.92|30786.23|30786.23|30781.92|30781.92|0
1646741450000|2022-03-08 12:10:50|30790.54|30790.54|30790.54|30790.54|30790.54|30790.54|30790.54|30790.54|0
1646741480000|2022-03-08 12:11:20|30788.76|30788.76|30788.76|30788.76|30788.76|30788.76|30788.76|30788.76|0
1646741490000|2022-03-08 12:11:30|30784.45|30784.45|30780.15|30780.15|30784.45|30784.45|30780.15|30780.15|0
1646741500000|2022-03-08 12:11:40|30775.84|30775.84|30780.15|30780.15|30780.15|30780.15|30771.53|30771.53|0
1646741510000|2022-03-08 12:11:50|30771.53|30771.53|30767.98|30767.98|30776.59|30776.59|30767.98|30767.98|0
1646741520000|2022-03-08 12:12:00|30776.59|30776.59|30772.28|30772.28|30776.59|30776.59|30767.98|30767.98|0
1646741540000|2022-03-08 12:12:20|30776.59|30776.59|30776.59|30776.59|30776.59|30776.59|30776.59|30776.59|0
1646741550000|2022-03-08 12:12:30|30774.81|30774.81|30774.81|30774.81|30774.81|30774.81|30774.81|30774.81|0
1646741560000|2022-03-08 12:12:40|30776.59|30776.59|30774.81|30774.81|30776.59|30776.59|30774.81|30774.81|0
1646741570000|2022-03-08 12:12:50|30779.12|30779.12|30779.12|30779.12|30779.12|30779.12|30779.12|30779.12|0
1646741580000|2022-03-08 12:13:00|30774.81|30774.81|30777.34|30777.34|30777.34|30777.34|30771.26|30771.26|0
1646741600000|2022-03-08 12:13:20|30779.12|30779.12|30779.12|30779.12|30779.12|30779.12|30779.12|30779.12|0
1646741610000|2022-03-08 12:13:30|30787.73|30787.73|30787.73|30787.73|30787.73|30787.73|30787.73|30787.73|0
1646741720000|2022-03-08 12:15:20|30783.43|30783.43|30779.12|30779.12|30783.43|30783.43|30779.12|30779.12|0
1646741750000|2022-03-08 12:15:50|30774.81|30774.81|30774.81|30774.81|30774.81|30774.81|30774.81|30774.81|0
1646741760000|2022-03-08 12:16:00|30770.51|30770.51|30766.95|30766.95|30770.51|30770.51|30766.95|30766.95|0
1646741770000|2022-03-08 12:16:10|30768.73|30768.73|30763.4|30763.4|30768.73|30768.73|30763.4|30763.4|0
1646741820000|2022-03-08 12:17:00|30767.7|30767.7|30778.09|30778.09|30778.09|30778.09|30767.7|30767.7|0
1646741830000|2022-03-08 12:17:10|30782.4|30782.4|30782.4|30782.4|30782.4|30782.4|30782.4|30782.4|0
1646741870000|2022-03-08 12:17:50|30769.48|30769.48|30760.87|30760.87|30769.48|30769.48|30760.87|30760.87|0
1646741880000|2022-03-08 12:18:00|30757.31|30757.31|30761.62|30761.62|30761.62|30761.62|30757.31|30757.31|0
1646741890000|2022-03-08 12:18:10|30763.4|30763.4|30791.01|30791.01|30791.01|30791.01|30763.4|30763.4|0
1646741910000|2022-03-08 12:18:30|30795.32|30795.32|30795.32|30795.32|30795.32|30795.32|30795.32|30795.32|0
1646741920000|2022-03-08 12:18:40|30825.47|30825.47|30847|30847|30851.31|30851.31|30825.47|30825.47|0
1646741930000|2022-03-08 12:18:50|30842.69|30842.69|30847|30847|30847|30847|30842.69|30842.69|0
1646741940000|2022-03-08 12:19:00|30851.31|30851.31|30851.31|30851.31|30851.31|30851.31|30851.31|30851.31|0
1646741950000|2022-03-08 12:19:10|30842.69|30842.69|30843.72|30843.72|30843.72|30843.72|30841.94|30841.94|0
1646741980000|2022-03-08 12:19:40|30860.94|30860.94|30852.33|30852.33|30860.94|30860.94|30852.33|30852.33|0
1646741990000|2022-03-08 12:19:50|30850.55|30850.55|30834.08|30834.08|30850.55|30850.55|30834.08|30834.08|0
1646742010000|2022-03-08 12:20:10|30842.69|30842.69|30838.39|30838.39|30842.69|30842.69|30838.39|30838.39|0
1646742020000|2022-03-08 12:20:20|30834.08|30834.08|30825.47|30825.47|30834.08|30834.08|30825.47|30825.47|0
1646742030000|2022-03-08 12:20:30|30827.24|30827.24|30827.24|30827.24|30827.24|30827.24|30822.94|30822.94|0
1646742040000|2022-03-08 12:20:40|30835.86|30835.86|30835.86|30835.86|30835.86|30835.86|30835.86|30835.86|0
1646742060000|2022-03-08 12:21:00|30840.16|30840.16|30840.16|30840.16|30840.16|30840.16|30840.16|30840.16|0
1646742070000|2022-03-08 12:21:10|30857.39|30857.39|30861.7|30861.7|30861.7|30861.7|30857.39|30857.39|0
1646742080000|2022-03-08 12:21:20|30857.39|30857.39|30857.39|30857.39|30857.39|30857.39|30857.39|30857.39|0
1646742100000|2022-03-08 12:21:40|30853.08|30853.08|30853.08|30853.08|30861.7|30861.7|30853.08|30853.08|0
1646742120000|2022-03-08 12:22:00|30857.39|30857.39|30848.78|30848.78|30857.39|30857.39|30848.78|30848.78|0
1646742130000|2022-03-08 12:22:10|30850.55|30850.55|30850.55|30850.55|30850.55|30850.55|30850.55|30850.55|0
1646742160000|2022-03-08 12:22:40|30852.33|30852.33|30852.33|30852.33|30852.33|30852.33|30852.33|30852.33|0
1646742180000|2022-03-08 12:23:00|30860.94|30860.94|30860.94|30860.94|30860.94|30860.94|30860.94|30860.94|0
1646742190000|2022-03-08 12:23:10|30869.56|30869.56|30869.56|30869.56|30869.56|30869.56|30869.56|30869.56|0
1646742200000|2022-03-08 12:23:20|30865.25|30865.25|30860.94|30860.94|30865.25|30865.25|30860.94|30860.94|0
1646742300000|2022-03-08 12:25:00|30862.72|30862.72|30862.72|30862.72|30862.72|30862.72|30862.72|30862.72|0
1646742310000|2022-03-08 12:25:10|30867.03|30867.03|30867.03|30867.03|30867.03|30867.03|30867.03|30867.03|0
1646742340000|2022-03-08 12:25:40|30862.72|30862.72|30862.72|30862.72|30862.72|30862.72|30862.72|30862.72|0
1646742350000|2022-03-08 12:25:50|30864.5|30864.5|30864.5|30864.5|30864.5|30864.5|30864.5|30864.5|0
1646742370000|2022-03-08 12:26:10|30862.72|30862.72|30858.41|30858.41|30862.72|30862.72|30858.41|30858.41|0
1646742410000|2022-03-08 12:26:50|30856.64|30856.64|30856.64|30856.64|30856.64|30856.64|30856.64|30856.64|0
1646742420000|2022-03-08 12:27:00|30852.33|30852.33|30843.72|30843.72|30852.33|30852.33|30843.72|30843.72|0
1646742440000|2022-03-08 12:27:20|30822.18|30822.18|30811.79|30811.79|30822.18|30822.18|30798.88|30798.88|0
1646742480000|2022-03-08 12:28:00|30816.1|30816.1|30816.1|30816.1|30816.1|30816.1|30816.1|30816.1|0
1646742500000|2022-03-08 12:28:20|30824.71|30824.71|30824.71|30824.71|30824.71|30824.71|30824.71|30824.71|0
1646742510000|2022-03-08 12:28:30|30821.16|30821.16|30821.16|30821.16|30821.16|30821.16|30821.16|30821.16|0
1646742530000|2022-03-08 12:28:50|30829.77|30829.77|30833.33|30833.33|30833.33|30833.33|30829.77|30829.77|0
1646742540000|2022-03-08 12:29:00|30837.63|30837.63|30832.3|30832.3|30837.63|30837.63|30832.3|30832.3|0
1646742570000|2022-03-08 12:29:30|30835.86|30835.86|30835.86|30835.86|30835.86|30835.86|30835.86|30835.86|0
1646742600000|2022-03-08 12:30:00|30827.24|30827.24|30818.63|30818.63|30827.24|30827.24|30818.63|30818.63|0
1646742610000|2022-03-08 12:30:10|30815.08|30815.08|30815.08|30815.08|30815.08|30815.08|30815.08|30815.08|0
1646742650000|2022-03-08 12:30:50|30811.52|30811.52|30813.3|30813.3|30813.3|30813.3|30811.52|30811.52|0
1646742670000|2022-03-08 12:31:10|30809.74|30809.74|30809.74|30809.74|30809.74|30809.74|30809.74|30809.74|0
1646742690000|2022-03-08 12:31:30|30814.05|30814.05|30814.05|30814.05|30814.05|30814.05|30814.05|30814.05|0
1646742720000|2022-03-08 12:32:00|30801.13|30801.13|30801.13|30801.13|30801.13|30801.13|30801.13|30801.13|0
1646742730000|2022-03-08 12:32:10|30799.35|30799.35|30777.82|30777.82|30799.35|30799.35|30777.82|30777.82|0
1646742770000|2022-03-08 12:32:50|30776.04|30776.04|30776.04|30776.04|30776.04|30776.04|30776.04|30776.04|0
1646742780000|2022-03-08 12:33:00|30780.35|30780.35|30782.13|30782.13|30782.13|30782.13|30780.35|30780.35|0
1646742790000|2022-03-08 12:33:10|30780.35|30780.35|30780.35|30780.35|30780.35|30780.35|30780.35|30780.35|0
1646742810000|2022-03-08 12:33:30|30788.96|30788.96|30788.96|30788.96|30788.96|30788.96|30788.96|30788.96|0
1646742840000|2022-03-08 12:34:00|30792.52|30792.52|30792.52|30792.52|30792.52|30792.52|30792.52|30792.52|0
1646742890000|2022-03-08 12:34:50|30805.44|30805.44|30805.44|30805.44|30805.44|30805.44|30805.44|30805.44|0
1646742960000|2022-03-08 12:36:00|30801.13|30801.13|30796.82|30796.82|30801.13|30801.13|30792.52|30792.52|0
1646742970000|2022-03-08 12:36:10|30798.6|30798.6|30798.6|30798.6|30798.6|30798.6|30798.6|30798.6|0
1646743030000|2022-03-08 12:37:10|30807.22|30807.22|30807.22|30807.22|30807.22|30807.22|30807.22|30807.22|0
1646743040000|2022-03-08 12:37:20|30798.6|30798.6|30802.91|30802.91|30802.91|30802.91|30798.6|30798.6|0
1646743070000|2022-03-08 12:37:50|30794.3|30794.3|30788.21|30788.21|30794.3|30794.3|30783.91|30783.91|0
1646743080000|2022-03-08 12:38:00|30783.91|30783.91|30788.21|30788.21|30788.21|30788.21|30783.91|30783.91|0
1646743100000|2022-03-08 12:38:20|30783.91|30783.91|30777.82|30777.82|30783.91|30783.91|30777.82|30777.82|0
1646743120000|2022-03-08 12:38:40|30773.52|30773.52|30773.52|30773.52|30773.52|30773.52|30773.52|30773.52|0
1646743130000|2022-03-08 12:38:50|30769.21|30769.21|30753.49|30753.49|30769.21|30769.21|30753.49|30753.49|0
1646743140000|2022-03-08 12:39:00|30757.79|30757.79|30757.79|30757.79|30757.79|30757.79|30757.79|30757.79|0
1646743160000|2022-03-08 12:39:20|30766.41|30766.41|30766.41|30766.41|30766.41|30766.41|30766.41|30766.41|0
1646743200000|2022-03-08 12:40:00|30762.1|30762.1|30753.49|30753.49|30762.1|30762.1|30753.49|30753.49|0
1646743240000|2022-03-08 12:40:40|30762.1|30762.1|30770.71|30770.71|30770.71|30770.71|30762.1|30762.1|0
1646743250000|2022-03-08 12:40:50|30775.02|30775.02|30766.41|30766.41|30775.02|30775.02|30766.41|30766.41|0
1646743260000|2022-03-08 12:41:00|30754.24|30754.24|30754.24|30754.24|30758.55|30758.55|30754.24|30754.24|0
1646743270000|2022-03-08 12:41:10|30749.93|30749.93|30749.93|30749.93|30749.93|30749.93|30749.93|30749.93|0
1646743280000|2022-03-08 12:41:20|30745.63|30745.63|30745.63|30745.63|30745.63|30745.63|30745.63|30745.63|0
1646743290000|2022-03-08 12:41:30|30743.85|30743.85|30752.46|30752.46|30752.46|30752.46|30743.85|30743.85|0
1646743310000|2022-03-08 12:41:50|30748.16|30748.16|30748.16|30748.16|30748.16|30748.16|30748.16|30748.16|0
1646743340000|2022-03-08 12:42:20|30743.85|30743.85|30743.85|30743.85|30743.85|30743.85|30739.54|30739.54|0
1646743370000|2022-03-08 12:42:50|30754.24|30754.24|30754.24|30754.24|30754.24|30754.24|30754.24|30754.24|0
1646743380000|2022-03-08 12:43:00|30758.55|30758.55|30754.24|30754.24|30758.55|30758.55|30754.24|30754.24|0
1646743420000|2022-03-08 12:43:40|30756.02|30756.02|30756.02|30756.02|30756.02|30756.02|30756.02|30756.02|0
1646743430000|2022-03-08 12:43:50|30751.71|30751.71|30751.71|30751.71|30751.71|30751.71|30751.71|30751.71|0
1646743440000|2022-03-08 12:44:00|30760.32|30760.32|30764.63|30764.63|30764.63|30764.63|30760.32|30760.32|0
1646743450000|2022-03-08 12:44:10|30768.18|30768.18|30768.18|30768.18|30768.18|30768.18|30768.18|30768.18|0
1646743460000|2022-03-08 12:44:20|30766.41|30766.41|30762.1|30762.1|30766.41|30766.41|30762.1|30762.1|0
1646743470000|2022-03-08 12:44:30|30760.32|30760.32|30760.32|30760.32|30760.32|30760.32|30760.32|30760.32|0
1646743480000|2022-03-08 12:44:40|30758.55|30758.55|30754.24|30754.24|30758.55|30758.55|30754.24|30754.24|0
1646743490000|2022-03-08 12:44:50|30756.02|30756.02|30756.02|30756.02|30756.02|30756.02|30756.02|30756.02|0
1646743500000|2022-03-08 12:45:00|30760.32|30760.32|30760.32|30760.32|30760.32|30760.32|30756.02|30756.02|0
1646743510000|2022-03-08 12:45:10|30764.63|30764.63|30764.63|30764.63|30764.63|30764.63|30764.63|30764.63|0
1646743520000|2022-03-08 12:45:20|30766.41|30766.41|30766.41|30766.41|30766.41|30766.41|30766.41|30766.41|0
1646743540000|2022-03-08 12:45:40|30775.02|30775.02|30775.02|30775.02|30775.02|30775.02|30775.02|30775.02|0
1646743550000|2022-03-08 12:45:50|30770.71|30770.71|30764.63|30764.63|30770.71|30770.71|30764.63|30764.63|0
1646743560000|2022-03-08 12:46:00|30760.32|30760.32|30756.77|30756.77|30760.32|30760.32|30748.16|30748.16|0
1646743570000|2022-03-08 12:46:10|30752.46|30752.46|30761.08|30761.08|30761.08|30761.08|30752.46|30752.46|0
1646743590000|2022-03-08 12:46:30|30762.85|30762.85|30762.85|30762.85|30762.85|30762.85|30762.85|30762.85|0
1646743600000|2022-03-08 12:46:40|30764.63|30764.63|30756.02|30756.02|30764.63|30764.63|30756.02|30756.02|0
1646743610000|2022-03-08 12:46:50|30752.46|30752.46|30752.46|30752.46|30752.46|30752.46|30752.46|30752.46|0
1646743620000|2022-03-08 12:47:00|30750.68|30750.68|30750.68|30750.68|30756.77|30756.77|30750.68|30750.68|0
1646743630000|2022-03-08 12:47:10|30756.02|30756.02|30756.02|30756.02|30756.02|30756.02|30756.02|30756.02|0
1646743640000|2022-03-08 12:47:20|30754.24|30754.24|30766.41|30766.41|30766.41|30766.41|30754.24|30754.24|0
1646743660000|2022-03-08 12:47:40|30770.71|30770.71|30790.74|30790.74|30790.74|30790.74|30770.71|30770.71|0
1646743670000|2022-03-08 12:47:50|30795.05|30795.05|30812.27|30812.27|30812.27|30812.27|30795.05|30795.05|0
1646743700000|2022-03-08 12:48:20|30810.5|30810.5|30809.74|30809.74|30814.05|30814.05|30809.74|30809.74|0
1646743710000|2022-03-08 12:48:30|30801.13|30801.13|30801.13|30801.13|30801.13|30801.13|30801.13|30801.13|0
1646743720000|2022-03-08 12:48:40|30797.58|30797.58|30797.58|30797.58|30797.58|30797.58|30797.58|30797.58|0
1646743730000|2022-03-08 12:48:50|30793.27|30793.27|30793.27|30793.27|30793.27|30793.27|30793.27|30793.27|0
1646743740000|2022-03-08 12:49:00|30784.66|30784.66|30784.66|30784.66|30784.66|30784.66|30784.66|30784.66|0
1646743780000|2022-03-08 12:49:40|30782.88|30782.88|30782.88|30782.88|30782.88|30782.88|30782.88|30782.88|0
1646743790000|2022-03-08 12:49:50|30778.57|30778.57|30776.8|30776.8|30778.57|30778.57|30776.8|30776.8|0
1646743800000|2022-03-08 12:50:00|30763.88|30763.88|30763.88|30763.88|30763.88|30763.88|30759.57|30759.57|0
1646743810000|2022-03-08 12:50:10|30759.57|30759.57|30759.57|30759.57|30759.57|30759.57|30759.57|30759.57|0
1646743820000|2022-03-08 12:50:20|30752.46|30752.46|30739.54|30739.54|30752.46|30752.46|30739.54|30739.54|0
1646743830000|2022-03-08 12:50:30|30737.77|30737.77|30733.46|30733.46|30737.77|30737.77|30733.46|30733.46|0
1646743840000|2022-03-08 12:50:40|30729.15|30729.15|30721.29|30721.29|30729.15|30729.15|30721.29|30721.29|0
1646743850000|2022-03-08 12:50:50|30729.9|30729.9|30726.35|30726.35|30729.9|30729.9|30726.35|30726.35|0
1646743860000|2022-03-08 12:51:00|30722.04|30722.04|30722.04|30722.04|30722.04|30722.04|30722.04|30722.04|0
1646743870000|2022-03-08 12:51:10|30729.15|30729.15|30733.46|30733.46|30737.77|30737.77|30729.15|30729.15|0
1646743880000|2022-03-08 12:51:20|30737.77|30737.77|30737.77|30737.77|30741.32|30741.32|30737.77|30737.77|0
1646743890000|2022-03-08 12:51:30|30739.54|30739.54|30752.46|30752.46|30752.46|30752.46|30739.54|30739.54|0
1646743900000|2022-03-08 12:51:40|30756.77|30756.77|30758.55|30758.55|30758.55|30758.55|30756.77|30756.77|0
1646743910000|2022-03-08 12:51:50|30754.24|30754.24|30754.24|30754.24|30754.24|30754.24|30754.24|30754.24|0
1646743940000|2022-03-08 12:52:20|30749.93|30749.93|30754.24|30754.24|30754.24|30754.24|30749.93|30749.93|0
1646743960000|2022-03-08 12:52:40|30759.57|30759.57|30765.65|30765.65|30765.65|30765.65|30759.57|30759.57|0
1646743990000|2022-03-08 12:53:10|30763.88|30763.88|30753.49|30753.49|30763.88|30763.88|30753.49|30753.49|0
1646744000000|2022-03-08 12:53:20|30762.1|30762.1|30757.79|30757.79|30762.1|30762.1|30757.79|30757.79|0
1646744010000|2022-03-08 12:53:30|30753.49|30753.49|30762.1|30762.1|30762.1|30762.1|30753.49|30753.49|0
1646744020000|2022-03-08 12:53:40|30757.79|30757.79|30757.79|30757.79|30757.79|30757.79|30757.79|30757.79|0
1646744040000|2022-03-08 12:54:00|30749.18|30749.18|30749.18|30749.18|30749.18|30749.18|30749.18|30749.18|0
1646744080000|2022-03-08 12:54:40|30745.63|30745.63|30741.32|30741.32|30745.63|30745.63|30741.32|30741.32|0
1646744090000|2022-03-08 12:54:50|30737.01|30737.01|30737.01|30737.01|30737.01|30737.01|30737.01|30737.01|0
1646744120000|2022-03-08 12:55:20|30741.32|30741.32|30741.32|30741.32|30741.32|30741.32|30737.01|30737.01|0
1646744140000|2022-03-08 12:55:40|30735.24|30735.24|30735.24|30735.24|30735.24|30735.24|30735.24|30735.24|0
1646744150000|2022-03-08 12:55:50|30738.79|30738.79|30738.79|30738.79|30738.79|30738.79|30738.79|30738.79|0
1646744160000|2022-03-08 12:56:00|30743.1|30743.1|30738.79|30738.79|30747.4|30747.4|30738.79|30738.79|0
1646744190000|2022-03-08 12:56:30|30743.1|30743.1|30743.1|30743.1|30743.1|30743.1|30743.1|30743.1|0
1646744270000|2022-03-08 12:57:50|30744.87|30744.87|30744.87|30744.87|30744.87|30744.87|30744.87|30744.87|0
1646744290000|2022-03-08 12:58:10|30740.57|30740.57|30740.57|30740.57|30740.57|30740.57|30740.57|30740.57|0
1646744300000|2022-03-08 12:58:20|30736.26|30736.26|30736.26|30736.26|30736.26|30736.26|30736.26|30736.26|0
1646744330000|2022-03-08 12:58:50|30731.95|30731.95|30736.26|30736.26|30736.26|30736.26|30731.95|30731.95|0
1646744360000|2022-03-08 12:59:20|30738.04|30738.04|30742.34|30742.34|30742.34|30742.34|30738.04|30738.04|0
1646744370000|2022-03-08 12:59:30|30746.65|30746.65|30755.26|30755.26|30755.26|30755.26|30746.65|30746.65|0
1646744380000|2022-03-08 12:59:40|30760.6|30760.6|30760.6|30760.6|30760.6|30760.6|30760.6|30760.6|0
1646744390000|2022-03-08 12:59:50|30769.21|30769.21|30773.52|30773.52|30773.52|30773.52|30769.21|30769.21|0
1646744410000|2022-03-08 13:00:10|30769.21|30769.21|30764.9|30764.9|30769.21|30769.21|30764.9|30764.9|0
1646744420000|2022-03-08 13:00:20|30769.21|30769.21|30782.13|30782.13|30782.13|30782.13|30769.21|30769.21|0
1646744430000|2022-03-08 13:00:30|30773.52|30773.52|30773.52|30773.52|30773.52|30773.52|30773.52|30773.52|0
1646744460000|2022-03-08 13:01:00|30771.74|30771.74|30771.74|30771.74|30771.74|30771.74|30771.74|30771.74|0
1646744480000|2022-03-08 13:01:20|30776.04|30776.04|30757.79|30757.79|30776.04|30776.04|30757.79|30757.79|0
1646744490000|2022-03-08 13:01:30|30753.49|30753.49|30749.18|30749.18|30753.49|30753.49|30749.18|30749.18|0
1646744500000|2022-03-08 13:01:40|30744.87|30744.87|30732.71|30732.71|30744.87|30744.87|30732.71|30732.71|0
1646744510000|2022-03-08 13:01:50|30728.4|30728.4|30726.62|30726.62|30728.4|30728.4|30726.62|30726.62|0
1646744520000|2022-03-08 13:02:00|30722.32|30722.32|30728.4|30728.4|30728.4|30728.4|30722.32|30722.32|0
1646744530000|2022-03-08 13:02:10|30732.71|30732.71|30732.71|30732.71|30732.71|30732.71|30728.4|30728.4|0
1646744540000|2022-03-08 13:02:20|30736.26|30736.26|30736.26|30736.26|30736.26|30736.26|30736.26|30736.26|0
1646744560000|2022-03-08 13:02:40|30740.57|30740.57|30749.18|30749.18|30749.18|30749.18|30740.57|30740.57|0
1646744570000|2022-03-08 13:02:50|30742.34|30742.34|30744.12|30744.12|30744.12|30744.12|30742.34|30742.34|0
1646744580000|2022-03-08 13:03:00|30742.34|30742.34|30742.34|30742.34|30742.34|30742.34|30742.34|30742.34|0
1646744590000|2022-03-08 13:03:10|30746.65|30746.65|30755.26|30755.26|30755.26|30755.26|30746.65|30746.65|0
1646744600000|2022-03-08 13:03:20|30759.57|30759.57|30757.04|30757.04|30767.43|30767.43|30757.04|30757.04|0
1646744610000|2022-03-08 13:03:30|30761.35|30761.35|30763.13|30763.13|30763.13|30763.13|30757.04|30757.04|0
1646744620000|2022-03-08 13:03:40|30758.82|30758.82|30763.13|30763.13|30763.13|30763.13|30758.82|30758.82|0
1646744630000|2022-03-08 13:03:50|30759.57|30759.57|30759.57|30759.57|30759.57|30759.57|30759.57|30759.57|0
1646744640000|2022-03-08 13:04:00|30750.96|30750.96|30742.34|30742.34|30750.96|30750.96|30742.34|30742.34|0
1646744650000|2022-03-08 13:04:10|30738.04|30738.04|30738.04|30738.04|30738.04|30738.04|30738.04|30738.04|0
1646744660000|2022-03-08 13:04:20|30739.82|30739.82|30739.82|30739.82|30739.82|30739.82|30739.82|30739.82|0
1646744670000|2022-03-08 13:04:30|30748.43|30748.43|30748.43|30748.43|30748.43|30748.43|30744.12|30744.12|0
1646744680000|2022-03-08 13:04:40|30752.74|30752.74|30752.74|30752.74|30757.04|30757.04|30752.74|30752.74|0
1646744690000|2022-03-08 13:04:50|30748.43|30748.43|30752.74|30752.74|30752.74|30752.74|30748.43|30748.43|0
1646744730000|2022-03-08 13:05:30|30761.35|30761.35|30757.04|30757.04|30761.35|30761.35|30757.04|30757.04|0
1646744740000|2022-03-08 13:05:40|30753.49|30753.49|30753.49|30753.49|30753.49|30753.49|30753.49|30753.49|0
1646744770000|2022-03-08 13:06:10|30751.71|30751.71|30743.1|30743.1|30751.71|30751.71|30743.1|30743.1|0
1646744790000|2022-03-08 13:06:30|30747.4|30747.4|30747.4|30747.4|30747.4|30747.4|30747.4|30747.4|0
1646744820000|2022-03-08 13:07:00|30751.71|30751.71|30751.71|30751.71|30751.71|30751.71|30751.71|30751.71|0
1646744860000|2022-03-08 13:07:40|30747.4|30747.4|30743.1|30743.1|30747.4|30747.4|30743.1|30743.1|0
1646744890000|2022-03-08 13:08:10|30739.54|30739.54|30735.24|30735.24|30739.54|30739.54|30735.24|30735.24|0
1646744910000|2022-03-08 13:08:30|30730.93|30730.93|30725.6|30725.6|30730.93|30730.93|30725.6|30725.6|0
1646744930000|2022-03-08 13:08:50|30721.29|30721.29|30729.9|30729.9|30729.9|30729.9|30721.29|30721.29|0
1646744940000|2022-03-08 13:09:00|30734.21|30734.21|30719.51|30719.51|30734.21|30734.21|30719.51|30719.51|0
1646744950000|2022-03-08 13:09:10|30723.82|30723.82|30723.82|30723.82|30723.82|30723.82|30723.82|30723.82|0
1646744960000|2022-03-08 13:09:20|30722.04|30722.04|30722.32|30722.32|30722.32|30722.32|30716.99|30716.99|0
1646744970000|2022-03-08 13:09:30|30713.7|30713.7|30711.93|30711.93|30713.7|30713.7|30711.93|30711.93|0
1646744980000|2022-03-08 13:09:40|30715.48|30715.48|30715.48|30715.48|30715.48|30715.48|30715.48|30715.48|0
1646744990000|2022-03-08 13:09:50|30711.93|30711.93|30701.54|30701.54|30711.93|30711.93|30701.54|30701.54|0
1646745000000|2022-03-08 13:10:00|30705.84|30705.84|30701.54|30701.54|30705.84|30705.84|30701.54|30701.54|0
1646745010000|2022-03-08 13:10:10|30697.23|30697.23|30697.23|30697.23|30697.23|30697.23|30697.23|30697.23|0
1646745020000|2022-03-08 13:10:20|30695.45|30695.45|30699.76|30699.76|30699.76|30699.76|30691.15|30691.15|0
1646745030000|2022-03-08 13:10:30|30695.45|30695.45|30704.07|30704.07|30704.07|30704.07|30695.45|30695.45|0
1646745040000|2022-03-08 13:10:40|30701.54|30701.54|30691.15|30691.15|30701.54|30701.54|30691.15|30691.15|0
1646745050000|2022-03-08 13:10:50|30689.37|30689.37|30683.29|30683.29|30689.37|30689.37|30683.29|30683.29|0
1646745060000|2022-03-08 13:11:00|30687.59|30687.59|30666.81|30666.81|30687.59|30687.59|30666.81|30666.81|0
1646745070000|2022-03-08 13:11:10|30653.89|30653.89|30658.2|30658.2|30658.2|30658.2|30652.11|30652.11|0
1646745080000|2022-03-08 13:11:20|30659.98|30659.98|30650.34|30650.34|30664.28|30664.28|30647.81|30647.81|0
1646745090000|2022-03-08 13:11:30|30658.95|30658.95|30658.2|30658.2|30664.28|30664.28|30652.11|30652.11|0
1646745100000|2022-03-08 13:11:40|30670.37|30670.37|30659.98|30659.98|30674.67|30674.67|30658.2|30658.2|0
1646745110000|2022-03-08 13:11:50|30664.28|30664.28|30658.2|30658.2|30664.28|30664.28|30655.67|30655.67|0
1646745120000|2022-03-08 13:12:00|30662.51|30662.51|30653.89|30653.89|30666.06|30666.06|30653.89|30653.89|0
1646745130000|2022-03-08 13:12:10|30658.2|30658.2|30649.59|30649.59|30658.2|30658.2|30649.59|30649.59|0
1646745140000|2022-03-08 13:12:20|30647.81|30647.81|30656.42|30656.42|30665.03|30665.03|30647.81|30647.81|0
1646745150000|2022-03-08 13:12:30|30652.11|30652.11|30652.11|30652.11|30652.11|30652.11|30652.11|30652.11|0
1646745170000|2022-03-08 13:12:50|30656.42|30656.42|30665.03|30665.03|30665.03|30665.03|30656.42|30656.42|0
1646745180000|2022-03-08 13:13:00|30666.81|30666.81|30668.59|30668.59|30668.59|30668.59|30666.81|30666.81|0
1646745200000|2022-03-08 13:13:20|30670.37|30670.37|30684.31|30684.31|30684.31|30684.31|30661.75|30661.75|0
1646745210000|2022-03-08 13:13:30|30682.53|30682.53|30680.76|30680.76|30682.53|30682.53|30680.76|30680.76|0
1646745230000|2022-03-08 13:13:50|30693.68|30693.68|30689.37|30689.37|30693.68|30693.68|30689.37|30689.37|0
1646745240000|2022-03-08 13:14:00|30687.59|30687.59|30686.84|30686.84|30687.59|30687.59|30683.29|30683.29|0
1646745250000|2022-03-08 13:14:10|30682.53|30682.53|30682.53|30682.53|30682.53|30682.53|30682.53|30682.53|0
1646745260000|2022-03-08 13:14:20|30680.76|30680.76|30676.45|30676.45|30680.76|30680.76|30676.45|30676.45|0
1646745270000|2022-03-08 13:14:30|30674.67|30674.67|30674.67|30674.67|30674.67|30674.67|30674.67|30674.67|0
1646745280000|2022-03-08 13:14:40|30670.37|30670.37|30670.37|30670.37|30670.37|30670.37|30670.37|30670.37|0
1646745290000|2022-03-08 13:14:50|30666.06|30666.06|30666.06|30666.06|30666.06|30666.06|30666.06|30666.06|0
1646745300000|2022-03-08 13:15:00|30670.37|30670.37|30670.37|30670.37|30670.37|30670.37|30670.37|30670.37|0
1646745330000|2022-03-08 13:15:30|30666.06|30666.06|30670.37|30670.37|30670.37|30670.37|30666.06|30666.06|0
1646745340000|2022-03-08 13:15:40|30674.67|30674.67|30678.98|30678.98|30678.98|30678.98|30674.67|30674.67|0
1646745350000|2022-03-08 13:15:50|30683.29|30683.29|30685.06|30685.06|30691.9|30691.9|30683.29|30683.29|0
1646745360000|2022-03-08 13:16:00|30676.45|30676.45|30676.45|30676.45|30676.45|30676.45|30676.45|30676.45|0
1646745370000|2022-03-08 13:16:10|30672.14|30672.14|30672.14|30672.14|30672.14|30672.14|30672.14|30672.14|0
1646745380000|2022-03-08 13:16:20|30675.7|30675.7|30680|30680|30680|30680|30675.7|30675.7|0
1646745390000|2022-03-08 13:16:30|30688.62|30688.62|30686.84|30686.84|30688.62|30688.62|30686.84|30686.84|0
1646745410000|2022-03-08 13:16:50|30699.76|30699.76|30699.76|30699.76|30699.76|30699.76|30699.76|30699.76|0
1646745430000|2022-03-08 13:17:10|30695.45|30695.45|30692.92|30692.92|30695.45|30695.45|30682.53|30682.53|0
1646745440000|2022-03-08 13:17:20|30691.15|30691.15|30695.45|30695.45|30695.45|30695.45|30691.15|30691.15|0
1646745450000|2022-03-08 13:17:30|30691.15|30691.15|30686.84|30686.84|30691.15|30691.15|30686.84|30686.84|0
1646745470000|2022-03-08 13:17:50|30695.45|30695.45|30695.45|30695.45|30695.45|30695.45|30695.45|30695.45|0
1646745480000|2022-03-08 13:18:00|30691.15|30691.15|30688.62|30688.62|30691.15|30691.15|30686.84|30686.84|0
1646745490000|2022-03-08 13:18:10|30686.84|30686.84|30678.23|30678.23|30686.84|30686.84|30678.23|30678.23|0
1646745500000|2022-03-08 13:18:20|30680.76|30680.76|30680.76|30680.76|30680.76|30680.76|30680.76|30680.76|0
1646745530000|2022-03-08 13:18:50|30676.45|30676.45|30674.67|30674.67|30676.45|30676.45|30674.67|30674.67|0
1646745570000|2022-03-08 13:19:30|30678.98|30678.98|30674.67|30674.67|30678.98|30678.98|30674.67|30674.67|0
1646745580000|2022-03-08 13:19:40|30678.98|30678.98|30659.98|30659.98|30678.98|30678.98|30659.98|30659.98|0
1646745590000|2022-03-08 13:19:50|30664.28|30664.28|30662.51|30662.51|30664.28|30664.28|30662.51|30662.51|0
1646745600000|2022-03-08 13:20:00|30653.89|30653.89|30653.89|30653.89|30653.89|30653.89|30653.89|30653.89|0
1646745620000|2022-03-08 13:20:20|30649.59|30649.59|30649.59|30649.59|30649.59|30649.59|30640.97|30640.97|0
1646745640000|2022-03-08 13:20:40|30640.97|30640.97|30633.11|30633.11|30640.97|30640.97|30633.11|30633.11|0
1646745650000|2022-03-08 13:20:50|30628.81|30628.81|30628.81|30628.81|30628.81|30628.81|30628.81|30628.81|0
1646745660000|2022-03-08 13:21:00|30622.72|30622.72|30620.94|30620.94|30622.72|30622.72|30620.94|30620.94|0
1646745670000|2022-03-08 13:21:10|30629.56|30629.56|30629.56|30629.56|30629.56|30629.56|30629.56|30629.56|0
1646745680000|2022-03-08 13:21:20|30633.86|30633.86|30629.56|30629.56|30633.86|30633.86|30629.56|30629.56|0
1646745690000|2022-03-08 13:21:30|30625.25|30625.25|30628.81|30628.81|30628.81|30628.81|30625.25|30625.25|0
1646745700000|2022-03-08 13:21:40|30624.5|30624.5|30628.81|30628.81|30633.11|30633.11|30624.5|30624.5|0
1646745710000|2022-03-08 13:21:50|30625.25|30625.25|30625.25|30625.25|30625.25|30625.25|30625.25|30625.25|0
1646745730000|2022-03-08 13:22:10|30627.03|30627.03|30627.03|30627.03|30627.03|30627.03|30627.03|30627.03|0
1646745740000|2022-03-08 13:22:20|30631.33|30631.33|30631.33|30631.33|30631.33|30631.33|30631.33|30631.33|0
1646745750000|2022-03-08 13:22:30|30622.72|30622.72|30614.11|30614.11|30622.72|30622.72|30614.11|30614.11|0
1646745760000|2022-03-08 13:22:40|30609.8|30609.8|30614.11|30614.11|30614.11|30614.11|30609.8|30609.8|0
1646745770000|2022-03-08 13:22:50|30606.25|30606.25|30601.94|30601.94|30606.25|30606.25|30601.94|30601.94|0
1646745780000|2022-03-08 13:23:00|30606.25|30606.25|30606.25|30606.25|30606.25|30606.25|30606.25|30606.25|0
1646745790000|2022-03-08 13:23:10|30610.55|30610.55|30614.86|30614.86|30614.86|30614.86|30610.55|30610.55|0
1646745810000|2022-03-08 13:23:30|30619.17|30619.17|30622.72|30622.72|30622.72|30622.72|30619.17|30619.17|0
1646745850000|2022-03-08 13:24:10|30618.42|30618.42|30616.64|30616.64|30618.42|30618.42|30616.64|30616.64|0
1646745860000|2022-03-08 13:24:20|30625.25|30625.25|30619.92|30619.92|30625.25|30625.25|30619.92|30619.92|0
1646745870000|2022-03-08 13:24:30|30611.31|30611.31|30611.31|30611.31|30611.31|30611.31|30611.31|30611.31|0
1646745880000|2022-03-08 13:24:40|30614.86|30614.86|30614.86|30614.86|30614.86|30614.86|30614.86|30614.86|0
1646745900000|2022-03-08 13:25:00|30610.55|30610.55|30616.64|30616.64|30616.64|30616.64|30610.55|30610.55|0
1646745910000|2022-03-08 13:25:10|30614.86|30614.86|30610.55|30610.55|30614.86|30614.86|30610.55|30610.55|0
1646745930000|2022-03-08 13:25:30|30614.86|30614.86|30614.86|30614.86|30614.86|30614.86|30614.86|30614.86|0
1646745960000|2022-03-08 13:26:00|30619.17|30619.17|30619.17|30619.17|30619.17|30619.17|30619.17|30619.17|0
1646745980000|2022-03-08 13:26:20|30622.72|30622.72|30622.72|30622.72|30622.72|30622.72|30622.72|30622.72|0
1646745990000|2022-03-08 13:26:30|30627.03|30627.03|30625.25|30625.25|30627.03|30627.03|30625.25|30625.25|0
1646746000000|2022-03-08 13:26:40|30610.55|30610.55|30616.64|30616.64|30616.64|30616.64|30608.78|30608.78|0
1646746010000|2022-03-08 13:26:50|30620.94|30620.94|30620.94|30620.94|30620.94|30620.94|30620.94|30620.94|0
1646746030000|2022-03-08 13:27:10|30622.72|30622.72|30620.94|30620.94|30631.33|30631.33|30620.94|30620.94|0
1646746040000|2022-03-08 13:27:20|30616.64|30616.64|30616.64|30616.64|30616.64|30616.64|30616.64|30616.64|0
1646746070000|2022-03-08 13:27:50|30621.97|30621.97|30621.97|30621.97|30626.28|30626.28|30617.66|30617.66|0
1646746080000|2022-03-08 13:28:00|30623.75|30623.75|30623.75|30623.75|30623.75|30623.75|30623.75|30623.75|0
1646746110000|2022-03-08 13:28:30|30619.44|30619.44|30624.5|30624.5|30628.05|30628.05|30619.44|30619.44|0
1646746120000|2022-03-08 13:28:40|30620.19|30620.19|30624.5|30624.5|30624.5|30624.5|30620.19|30620.19|0
1646746180000|2022-03-08 13:29:40|30618.42|30618.42|30618.42|30618.42|30618.42|30618.42|30618.42|30618.42|0
1646746190000|2022-03-08 13:29:50|30622.72|30622.72|30622.72|30622.72|30622.72|30622.72|30622.72|30622.72|0
1646746200000|2022-03-08 13:30:00|30618.42|30618.42|30616.64|30616.64|30618.42|30618.42|30608.03|30608.03|0
1646746210000|2022-03-08 13:30:10|30629.56|30629.56|30629.56|30629.56|30629.56|30629.56|30629.56|30629.56|0
1646746230000|2022-03-08 13:30:30|30646.78|30646.78|30650.34|30650.34|30661.48|30661.48|30645.01|30645.01|0
1646746240000|2022-03-08 13:30:40|30652.11|30652.11|30658.95|30658.95|30658.95|30658.95|30652.11|30652.11|0
1646746250000|2022-03-08 13:30:50|30663.26|30663.26|30692.65|30692.65|30699.49|30699.49|30663.26|30663.26|0
1646746260000|2022-03-08 13:31:00|30684.04|30684.04|30684.04|30684.04|30684.04|30684.04|30684.04|30684.04|0
1646746280000|2022-03-08 13:31:20|30675.42|30675.42|30679.73|30679.73|30679.73|30679.73|30675.42|30675.42|0
1646746290000|2022-03-08 13:31:30|30669.34|30669.34|30677.95|30677.95|30677.95|30677.95|30669.34|30669.34|0
1646746310000|2022-03-08 13:31:50|30679.73|30679.73|30677.95|30677.95|30679.73|30679.73|30677.95|30677.95|0
1646746320000|2022-03-08 13:32:00|30679.73|30679.73|30679.73|30679.73|30679.73|30679.73|30679.73|30679.73|0
1646746330000|2022-03-08 13:32:10|30677.95|30677.95|30675.42|30675.42|30677.95|30677.95|30675.42|30675.42|0
1646746340000|2022-03-08 13:32:20|30673.65|30673.65|30673.65|30673.65|30673.65|30673.65|30673.65|30673.65|0
1646746350000|2022-03-08 13:32:30|30665.03|30665.03|30663.26|30663.26|30665.03|30665.03|30663.26|30663.26|0
1646746400000|2022-03-08 13:33:20|30667.56|30667.56|30667.56|30667.56|30667.56|30667.56|30667.56|30667.56|0
1646746410000|2022-03-08 13:33:30|30671.12|30671.12|30675.42|30675.42|30675.42|30675.42|30671.12|30671.12|0
1646746430000|2022-03-08 13:33:50|30679.73|30679.73|30679.73|30679.73|30679.73|30679.73|30679.73|30679.73|0
1646746440000|2022-03-08 13:34:00|30675.42|30675.42|30673.65|30673.65|30675.42|30675.42|30673.65|30673.65|0
1646746460000|2022-03-08 13:34:20|30665.03|30665.03|30666.81|30666.81|30666.81|30666.81|30665.03|30665.03|0
1646746470000|2022-03-08 13:34:30|30675.42|30675.42|30679.73|30679.73|30679.73|30679.73|30675.42|30675.42|0
1646746490000|2022-03-08 13:34:50|30677.95|30677.95|30677.95|30677.95|30677.95|30677.95|30677.95|30677.95|0
1646746500000|2022-03-08 13:35:00|30684.04|30684.04|30688.34|30688.34|30688.34|30688.34|30684.04|30684.04|0
1646746540000|2022-03-08 13:35:40|30690.12|30690.12|30702.29|30702.29|30702.29|30702.29|30690.12|30690.12|0
1646746590000|2022-03-08 13:36:30|30697.98|30697.98|30689.37|30689.37|30697.98|30697.98|30689.37|30689.37|0
1646746600000|2022-03-08 13:36:40|30693.68|30693.68|30693.68|30693.68|30693.68|30693.68|30693.68|30693.68|0
1646746610000|2022-03-08 13:36:50|30695.45|30695.45|30699.76|30699.76|30699.76|30699.76|30695.45|30695.45|0
1646746620000|2022-03-08 13:37:00|30701.54|30701.54|30701.54|30701.54|30701.54|30701.54|30701.54|30701.54|0
1646746630000|2022-03-08 13:37:10|30710.15|30710.15|30718.76|30718.76|30718.76|30718.76|30710.15|30710.15|0
1646746660000|2022-03-08 13:37:40|30727.38|30727.38|30727.38|30727.38|30727.38|30727.38|30727.38|30727.38|0
1646746670000|2022-03-08 13:37:50|30729.15|30729.15|30742.07|30742.07|30750.68|30750.68|30729.15|30729.15|0
1646746700000|2022-03-08 13:38:20|30737.77|30737.77|30747.4|30747.4|30747.4|30747.4|30737.77|30737.77|0
1646746710000|2022-03-08 13:38:30|30745.63|30745.63|30745.63|30745.63|30745.63|30745.63|30745.63|30745.63|0
1646746760000|2022-03-08 13:39:20|30754.24|30754.24|30754.24|30754.24|30754.24|30754.24|30754.24|30754.24|0
1646746810000|2022-03-08 13:40:10|30741.32|30741.32|30745.63|30745.63|30745.63|30745.63|30741.32|30741.32|0
1646746830000|2022-03-08 13:40:30|30741.32|30741.32|30745.63|30745.63|30745.63|30745.63|30737.01|30737.01|0
1646746850000|2022-03-08 13:40:50|30749.93|30749.93|30749.93|30749.93|30749.93|30749.93|30749.93|30749.93|0
1646746860000|2022-03-08 13:41:00|30751.71|30751.71|30751.71|30751.71|30751.71|30751.71|30751.71|30751.71|0
1646746900000|2022-03-08 13:41:40|30756.02|30756.02|30764.63|30764.63|30764.63|30764.63|30756.02|30756.02|0
1646746920000|2022-03-08 13:42:00|30760.32|30760.32|30756.02|30756.02|30760.32|30760.32|30756.02|30756.02|0
1646746930000|2022-03-08 13:42:10|30760.32|30760.32|30760.32|30760.32|30760.32|30760.32|30760.32|30760.32|0
1646746940000|2022-03-08 13:42:20|30768.94|30768.94|30768.94|30768.94|30768.94|30768.94|30768.94|30768.94|0
1646746950000|2022-03-08 13:42:30|30773.24|30773.24|30773.24|30773.24|30773.24|30773.24|30773.24|30773.24|0
1646746990000|2022-03-08 13:43:10|30764.63|30764.63|30762.85|30762.85|30764.63|30764.63|30762.85|30762.85|0
1646747000000|2022-03-08 13:43:20|30749.93|30749.93|30745.63|30745.63|30749.93|30749.93|30745.63|30745.63|0
1646747010000|2022-03-08 13:43:30|30754.24|30754.24|30759.57|30759.57|30759.57|30759.57|30754.24|30754.24|0
1646747040000|2022-03-08 13:44:00|30772.49|30772.49|30776.8|30776.8|30776.8|30776.8|30772.49|30772.49|0
1646747060000|2022-03-08 13:44:20|30772.49|30772.49|30776.04|30776.04|30776.04|30776.04|30772.49|30772.49|0
1646747070000|2022-03-08 13:44:30|30767.43|30767.43|30767.43|30767.43|30767.43|30767.43|30767.43|30767.43|0
1646747120000|2022-03-08 13:45:20|30780.35|30780.35|30780.35|30780.35|30780.35|30780.35|30780.35|30780.35|0
1646747130000|2022-03-08 13:45:30|30776.04|30776.04|30776.04|30776.04|30776.04|30776.04|30776.04|30776.04|0
1646747150000|2022-03-08 13:45:50|30771.74|30771.74|30773.52|30773.52|30773.52|30773.52|30771.74|30771.74|0
1646747160000|2022-03-08 13:46:00|30782.13|30782.13|30786.43|30786.43|30786.43|30786.43|30782.13|30782.13|0
1646747170000|2022-03-08 13:46:10|30790.74|30790.74|30795.05|30795.05|30795.05|30795.05|30790.74|30790.74|0
1646747180000|2022-03-08 13:46:20|30790.74|30790.74|30790.74|30790.74|30790.74|30790.74|30790.74|30790.74|0
1646747190000|2022-03-08 13:46:30|30786.43|30786.43|30786.43|30786.43|30786.43|30786.43|30786.43|30786.43|0
1646747210000|2022-03-08 13:46:50|30777.82|30777.82|30777.82|30777.82|30777.82|30777.82|30777.82|30777.82|0
1646747220000|2022-03-08 13:47:00|30786.43|30786.43|30786.43|30786.43|30786.43|30786.43|30786.43|30786.43|0
1646747230000|2022-03-08 13:47:10|30799.35|30799.35|30799.35|30799.35|30799.35|30799.35|30799.35|30799.35|0
1646747260000|2022-03-08 13:47:40|30803.66|30803.66|30803.66|30803.66|30803.66|30803.66|30803.66|30803.66|0
1646747280000|2022-03-08 13:48:00|30807.97|30807.97|30807.97|30807.97|30807.97|30807.97|30807.97|30807.97|0
1646747300000|2022-03-08 13:48:20|30803.66|30803.66|30803.66|30803.66|30803.66|30803.66|30803.66|30803.66|0
1646747310000|2022-03-08 13:48:30|30807.97|30807.97|30807.97|30807.97|30807.97|30807.97|30807.97|30807.97|0
1646747320000|2022-03-08 13:48:40|30809.74|30809.74|30818.36|30818.36|30818.36|30818.36|30809.74|30809.74|0
1646747340000|2022-03-08 13:49:00|30822.66|30822.66|30814.05|30814.05|30822.66|30822.66|30814.05|30814.05|0
1646747350000|2022-03-08 13:49:10|30815.83|30815.83|30815.83|30815.83|30815.83|30815.83|30815.83|30815.83|0
1646747370000|2022-03-08 13:49:30|30817.61|30817.61|30817.61|30817.61|30817.61|30817.61|30817.61|30817.61|0
1646747400000|2022-03-08 13:50:00|30813.3|30813.3|30813.3|30813.3|30813.3|30813.3|30813.3|30813.3|0
1646747430000|2022-03-08 13:50:30|30809.74|30809.74|30792.52|30792.52|30809.74|30809.74|30792.52|30792.52|0
1646747460000|2022-03-08 13:51:00|30796.82|30796.82|30796.82|30796.82|30796.82|30796.82|30796.82|30796.82|0
1646747470000|2022-03-08 13:51:10|30801.13|30801.13|30801.13|30801.13|30801.13|30801.13|30801.13|30801.13|0
1646747490000|2022-03-08 13:51:30|30805.44|30805.44|30803.66|30803.66|30805.44|30805.44|30803.66|30803.66|0
1646747500000|2022-03-08 13:51:40|30807.97|30807.97|30807.97|30807.97|30807.97|30807.97|30807.97|30807.97|0
1646747520000|2022-03-08 13:52:00|30809.74|30809.74|30814.05|30814.05|30814.05|30814.05|30809.74|30809.74|0
1646747530000|2022-03-08 13:52:10|30818.36|30818.36|30834.83|30834.83|30834.83|30834.83|30818.36|30818.36|0
1646747560000|2022-03-08 13:52:40|30839.14|30839.14|30843.44|30843.44|30843.44|30843.44|30839.14|30839.14|0
1646747570000|2022-03-08 13:52:50|30841.67|30841.67|30841.67|30841.67|30841.67|30841.67|30841.67|30841.67|0
1646747580000|2022-03-08 13:53:00|30837.36|30837.36|30833.05|30833.05|30837.36|30837.36|30833.05|30833.05|0
1646747590000|2022-03-08 13:53:10|30834.83|30834.83|30833.05|30833.05|30834.83|30834.83|30833.05|30833.05|0
1646747610000|2022-03-08 13:53:30|30834.83|30834.83|30836.61|30836.61|30836.61|30836.61|30834.83|30834.83|0
1646747630000|2022-03-08 13:53:50|30840.91|30840.91|30840.91|30840.91|30840.91|30840.91|30840.91|30840.91|0
1646747650000|2022-03-08 13:54:10|30845.22|30845.22|30845.22|30845.22|30845.22|30845.22|30845.22|30845.22|0
1646747680000|2022-03-08 13:54:40|30843.44|30843.44|30843.44|30843.44|30843.44|30843.44|30843.44|30843.44|0
1646747690000|2022-03-08 13:54:50|30841.67|30841.67|30833.05|30833.05|30841.67|30841.67|30833.05|30833.05|0
1646747700000|2022-03-08 13:55:00|30834.83|30834.83|30841.67|30841.67|30843.44|30843.44|30833.05|30833.05|0
1646747710000|2022-03-08 13:55:10|30837.36|30837.36|30833.05|30833.05|30837.36|30837.36|30833.05|30833.05|0
1646747720000|2022-03-08 13:55:20|30828.75|30828.75|30833.05|30833.05|30833.05|30833.05|30828.75|30828.75|0
1646747730000|2022-03-08 13:55:30|30828.75|30828.75|30828.75|30828.75|30828.75|30828.75|30828.75|30828.75|0
1646747740000|2022-03-08 13:55:40|30824.44|30824.44|30820.13|30820.13|30824.44|30824.44|30820.13|30820.13|0
1646747760000|2022-03-08 13:56:00|30815.83|30815.83|30815.83|30815.83|30815.83|30815.83|30815.83|30815.83|0
1646747770000|2022-03-08 13:56:10|30798.6|30798.6|30775.29|30775.29|30798.6|30798.6|30775.29|30775.29|0
1646747780000|2022-03-08 13:56:20|30783.91|30783.91|30783.91|30783.91|30783.91|30783.91|30783.91|30783.91|0
1646747790000|2022-03-08 13:56:30|30780.35|30780.35|30780.35|30780.35|30784.66|30784.66|30780.35|30780.35|0
1646747800000|2022-03-08 13:56:40|30776.04|30776.04|30774.27|30774.27|30776.04|30776.04|30774.27|30774.27|0
1646747830000|2022-03-08 13:57:10|30782.88|30782.88|30791.49|30791.49|30791.49|30791.49|30782.88|30782.88|0
1646747840000|2022-03-08 13:57:20|30795.05|30795.05|30795.05|30795.05|30795.05|30795.05|30795.05|30795.05|0
1646747860000|2022-03-08 13:57:40|30799.35|30799.35|30807.97|30807.97|30807.97|30807.97|30799.35|30799.35|0
1646747870000|2022-03-08 13:57:50|30809.74|30809.74|30809.74|30809.74|30809.74|30809.74|30809.74|30809.74|0
1646747880000|2022-03-08 13:58:00|30811.52|30811.52|30818.36|30818.36|30818.36|30818.36|30809.74|30809.74|0
1646747900000|2022-03-08 13:58:20|30820.13|30820.13|30820.13|30820.13|30820.13|30820.13|30820.13|30820.13|0
1646747910000|2022-03-08 13:58:30|30807.22|30807.22|30807.22|30807.22|30807.22|30807.22|30807.22|30807.22|0
1646747940000|2022-03-08 13:59:00|30815.83|30815.83|30807.22|30807.22|30815.83|30815.83|30807.22|30807.22|0
1646747950000|2022-03-08 13:59:10|30802.91|30802.91|30802.91|30802.91|30802.91|30802.91|30802.91|30802.91|0
1646747960000|2022-03-08 13:59:20|30798.6|30798.6|30798.6|30798.6|30798.6|30798.6|30798.6|30798.6|0
1646747970000|2022-03-08 13:59:30|30794.3|30794.3|30790.74|30790.74|30794.3|30794.3|30790.74|30790.74|0
1646747990000|2022-03-08 13:59:50|30788.96|30788.96|30784.66|30784.66|30788.96|30788.96|30784.66|30784.66|0
1646748040000|2022-03-08 14:00:40|30780.35|30780.35|30780.35|30780.35|30780.35|30780.35|30780.35|30780.35|0
1646748050000|2022-03-08 14:00:50|30784.66|30784.66|30784.66|30784.66|30784.66|30784.66|30784.66|30784.66|0
1646748060000|2022-03-08 14:01:00|30786.43|30786.43|30786.43|30786.43|30786.43|30786.43|30786.43|30786.43|0
1646748080000|2022-03-08 14:01:20|30790.74|30790.74|30790.74|30790.74|30790.74|30790.74|30790.74|30790.74|0
1646748110000|2022-03-08 14:01:50|30795.05|30795.05|30795.05|30795.05|30795.05|30795.05|30795.05|30795.05|0
1646748120000|2022-03-08 14:02:00|30793.27|30793.27|30793.27|30793.27|30793.27|30793.27|30793.27|30793.27|0
1646748140000|2022-03-08 14:02:20|30796.82|30796.82|30805.44|30805.44|30805.44|30805.44|30796.82|30796.82|0
1646748170000|2022-03-08 14:02:50|30809.74|30809.74|30809.74|30809.74|30809.74|30809.74|30809.74|30809.74|0
1646748180000|2022-03-08 14:03:00|30805.44|30805.44|30792.52|30792.52|30805.44|30805.44|30792.52|30792.52|0
1646748190000|2022-03-08 14:03:10|30788.21|30788.21|30788.21|30788.21|30788.21|30788.21|30788.21|30788.21|0
1646748200000|2022-03-08 14:03:20|30789.99|30789.99|30802.91|30802.91|30802.91|30802.91|30789.99|30789.99|0
1646748210000|2022-03-08 14:03:30|30798.6|30798.6|30798.6|30798.6|30798.6|30798.6|30798.6|30798.6|0
1646748220000|2022-03-08 14:03:40|30796.82|30796.82|30798.6|30798.6|30798.6|30798.6|30796.82|30796.82|0
1646748230000|2022-03-08 14:03:50|30794.3|30794.3|30794.3|30794.3|30794.3|30794.3|30789.99|30789.99|0
1646748260000|2022-03-08 14:04:20|30798.6|30798.6|30798.6|30798.6|30798.6|30798.6|30798.6|30798.6|0
1646748280000|2022-03-08 14:04:40|30796.82|30796.82|30796.82|30796.82|30796.82|30796.82|30796.82|30796.82|0
1646748290000|2022-03-08 14:04:50|30795.05|30795.05|30793.27|30793.27|30795.05|30795.05|30793.27|30793.27|0
1646748300000|2022-03-08 14:05:00|30788.96|30788.96|30788.96|30788.96|30788.96|30788.96|30788.96|30788.96|0
1646748310000|2022-03-08 14:05:10|30792.52|30792.52|30792.52|30792.52|30792.52|30792.52|30792.52|30792.52|0
1646748320000|2022-03-08 14:05:20|30796.07|30796.07|30813.3|30813.3|30813.3|30813.3|30796.07|30796.07|0
1646748330000|2022-03-08 14:05:30|30808.99|30808.99|30808.24|30808.24|30817.61|30817.61|30804.69|30804.69|0
1646748340000|2022-03-08 14:05:40|30810.02|30810.02|30814.32|30814.32|30814.32|30814.32|30810.02|30810.02|0
1646748350000|2022-03-08 14:05:50|30805.71|30805.71|30802.16|30802.16|30805.71|30805.71|30802.16|30802.16|0
1646748410000|2022-03-08 14:06:50|30797.85|30797.85|30787.46|30787.46|30797.85|30797.85|30787.46|30787.46|0
1646748420000|2022-03-08 14:07:00|30791.77|30791.77|30791.77|30791.77|30791.77|30791.77|30791.77|30791.77|0
1646748430000|2022-03-08 14:07:10|30796.07|30796.07|30796.07|30796.07|30796.07|30796.07|30796.07|30796.07|0
1646748450000|2022-03-08 14:07:30|30800.38|30800.38|30796.07|30796.07|30800.38|30800.38|30796.07|30796.07|0
1646748460000|2022-03-08 14:07:40|30800.38|30800.38|30791.77|30791.77|30800.38|30800.38|30791.77|30791.77|0
1646748470000|2022-03-08 14:07:50|30796.07|30796.07|30800.38|30800.38|30804.69|30804.69|30791.77|30791.77|0
1646748480000|2022-03-08 14:08:00|30804.69|30804.69|30816.85|30816.85|30821.16|30821.16|30800.38|30800.38|0
1646748520000|2022-03-08 14:08:40|30812.55|30812.55|30812.55|30812.55|30812.55|30812.55|30812.55|30812.55|0
1646748530000|2022-03-08 14:08:50|30810.77|30810.77|30812.55|30812.55|30812.55|30812.55|30810.77|30810.77|0
1646748540000|2022-03-08 14:09:00|30816.85|30816.85|30825.47|30825.47|30825.47|30825.47|30816.85|30816.85|0
1646748550000|2022-03-08 14:09:10|30827.24|30827.24|30856.64|30856.64|30856.64|30856.64|30827.24|30827.24|0
1646748590000|2022-03-08 14:09:50|30858.41|30858.41|30858.41|30858.41|30858.41|30858.41|30858.41|30858.41|0
1646748600000|2022-03-08 14:10:00|30856.64|30856.64|30856.64|30856.64|30856.64|30856.64|30856.64|30856.64|0
1646748610000|2022-03-08 14:10:10|30852.33|30852.33|30841.94|30841.94|30852.33|30852.33|30841.94|30841.94|0
1646748630000|2022-03-08 14:10:30|30837.63|30837.63|30837.63|30837.63|30837.63|30837.63|30835.86|30835.86|0
1646748640000|2022-03-08 14:10:40|30833.33|30833.33|30833.33|30833.33|30833.33|30833.33|30833.33|30833.33|0
1646748660000|2022-03-08 14:11:00|30841.94|30841.94|30841.94|30841.94|30841.94|30841.94|30841.94|30841.94|0
1646748670000|2022-03-08 14:11:10|30846.25|30846.25|30839.41|30839.41|30848.02|30848.02|30833.33|30833.33|0
1646748680000|2022-03-08 14:11:20|30835.1|30835.1|30843.72|30843.72|30843.72|30843.72|30835.1|30835.1|0
1646748690000|2022-03-08 14:11:30|30839.41|30839.41|30839.41|30839.41|30839.41|30839.41|30839.41|30839.41|0
1646748700000|2022-03-08 14:11:40|30841.19|30841.19|30841.19|30841.19|30841.19|30841.19|30841.19|30841.19|0
1646748720000|2022-03-08 14:12:00|30845.49|30845.49|30845.49|30845.49|30845.49|30845.49|30845.49|30845.49|0
1646748730000|2022-03-08 14:12:10|30849.8|30849.8|30845.49|30845.49|30854.11|30854.11|30845.49|30845.49|0
1646748740000|2022-03-08 14:12:20|30841.19|30841.19|30828.27|30828.27|30841.19|30841.19|30828.27|30828.27|0
1646748750000|2022-03-08 14:12:30|30832.57|30832.57|30836.88|30836.88|30845.49|30845.49|30832.57|30832.57|0
1646748760000|2022-03-08 14:12:40|30838.66|30838.66|30857.66|30857.66|30857.66|30857.66|30838.66|30838.66|0
1646748770000|2022-03-08 14:12:50|30866.27|30866.27|30866.27|30866.27|30866.27|30866.27|30866.27|30866.27|0
1646748780000|2022-03-08 14:13:00|30874.89|30874.89|30870.58|30870.58|30874.89|30874.89|30870.58|30870.58|0
1646748790000|2022-03-08 14:13:10|30866.27|30866.27|30866.27|30866.27|30866.27|30866.27|30866.27|30866.27|0
1646748810000|2022-03-08 14:13:30|30861.97|30861.97|30857.66|30857.66|30861.97|30861.97|30857.66|30857.66|0
1646748830000|2022-03-08 14:13:50|30859.44|30859.44|30865.52|30865.52|30865.52|30865.52|30859.44|30859.44|0
1646748870000|2022-03-08 14:14:30|30878.44|30878.44|30861.22|30861.22|30878.44|30878.44|30861.22|30861.22|0
1646748880000|2022-03-08 14:14:40|30865.52|30865.52|30865.52|30865.52|30865.52|30865.52|30865.52|30865.52|0
1646748910000|2022-03-08 14:15:10|30867.3|30867.3|30871.61|30871.61|30871.61|30871.61|30867.3|30867.3|0
1646748930000|2022-03-08 14:15:30|30867.3|30867.3|30867.3|30867.3|30867.3|30867.3|30867.3|30867.3|0
1646748940000|2022-03-08 14:15:40|30871.61|30871.61|30871.61|30871.61|30871.61|30871.61|30871.61|30871.61|0
1646748950000|2022-03-08 14:15:50|30867.3|30867.3|30867.3|30867.3|30867.3|30867.3|30867.3|30867.3|0
1646748960000|2022-03-08 14:16:00|30875.91|30875.91|30879.47|30879.47|30879.47|30879.47|30875.91|30875.91|0
1646748970000|2022-03-08 14:16:10|30875.16|30875.16|30871.61|30871.61|30875.16|30875.16|30871.61|30871.61|0
1646749000000|2022-03-08 14:16:40|30873.38|30873.38|30873.38|30873.38|30873.38|30873.38|30873.38|30873.38|0
1646749020000|2022-03-08 14:17:00|30882|30882|30877.69|30877.69|30882|30882|30877.69|30877.69|0
1646749050000|2022-03-08 14:17:30|30875.91|30875.91|30862.99|30862.99|30875.91|30875.91|30862.99|30862.99|0
1646749060000|2022-03-08 14:17:40|30861.22|30861.22|30856.91|30856.91|30861.22|30861.22|30856.91|30856.91|0
1646749070000|2022-03-08 14:17:50|30865.52|30865.52|30869.83|30869.83|30869.83|30869.83|30865.52|30865.52|0
1646749090000|2022-03-08 14:18:10|30868.05|30868.05|30863.75|30863.75|30868.05|30868.05|30863.75|30863.75|0
1646749100000|2022-03-08 14:18:20|30865.52|30865.52|30865.52|30865.52|30865.52|30865.52|30865.52|30865.52|0
1646749120000|2022-03-08 14:18:40|30869.08|30869.08|30870.85|30870.85|30870.85|30870.85|30869.08|30869.08|0
1646749130000|2022-03-08 14:18:50|30875.16|30875.16|30870.85|30870.85|30875.16|30875.16|30870.85|30870.85|0
1646749140000|2022-03-08 14:19:00|30862.99|30862.99|30861.22|30861.22|30862.99|30862.99|30861.22|30861.22|0
1646749150000|2022-03-08 14:19:10|30865.52|30865.52|30865.52|30865.52|30865.52|30865.52|30865.52|30865.52|0
1646749170000|2022-03-08 14:19:30|30869.83|30869.83|30869.83|30869.83|30869.83|30869.83|30869.83|30869.83|0
1646749190000|2022-03-08 14:19:50|30871.61|30871.61|30871.61|30871.61|30871.61|30871.61|30871.61|30871.61|0
1646749210000|2022-03-08 14:20:10|30875.91|30875.91|30875.91|30875.91|30875.91|30875.91|30875.91|30875.91|0
1646749250000|2022-03-08 14:20:50|30877.69|30877.69|30879.47|30879.47|30879.47|30879.47|30877.69|30877.69|0
1646749300000|2022-03-08 14:21:40|30888.08|30888.08|30887.33|30887.33|30891.63|30891.63|30887.33|30887.33|0
1646749320000|2022-03-08 14:22:00|30889.11|30889.11|30896.21|30896.21|30896.21|30896.21|30889.11|30889.11|0
1646749370000|2022-03-08 14:22:50|30897.99|30897.99|30894.44|30894.44|30897.99|30897.99|30894.44|30894.44|0
1646749390000|2022-03-08 14:23:10|30898.74|30898.74|30898.74|30898.74|30898.74|30898.74|30898.74|30898.74|0
1646749440000|2022-03-08 14:24:00|30903.05|30903.05|30903.05|30903.05|30903.05|30903.05|30903.05|30903.05|0
1646749450000|2022-03-08 14:24:10|30898.74|30898.74|30898.74|30898.74|30898.74|30898.74|30898.74|30898.74|0
1646749470000|2022-03-08 14:24:30|30903.05|30903.05|30910.91|30910.91|30910.91|30910.91|30903.05|30903.05|0
1646749500000|2022-03-08 14:25:00|30906.6|30906.6|30906.6|30906.6|30906.6|30906.6|30906.6|30906.6|0
1646749520000|2022-03-08 14:25:20|30893.68|30893.68|30891.91|30891.91|30893.68|30893.68|30891.91|30891.91|0
1646749530000|2022-03-08 14:25:30|30888.35|30888.35|30888.35|30888.35|30888.35|30888.35|30888.35|30888.35|0
1646749580000|2022-03-08 14:26:20|30886.58|30886.58|30888.35|30888.35|30888.35|30888.35|30886.58|30886.58|0
1646749590000|2022-03-08 14:26:30|30896.97|30896.97|30897.99|30897.99|30902.3|30902.3|30896.97|30896.97|0
1646749630000|2022-03-08 14:27:10|30893.68|30893.68|30893.68|30893.68|30893.68|30893.68|30893.68|30893.68|0
1646749650000|2022-03-08 14:27:30|30897.99|30897.99|30893.68|30893.68|30897.99|30897.99|30893.68|30893.68|0
1646749660000|2022-03-08 14:27:40|30891.91|30891.91|30891.91|30891.91|30891.91|30891.91|30891.91|30891.91|0
1646749670000|2022-03-08 14:27:50|30890.13|30890.13|30898.74|30898.74|30903.05|30903.05|30890.13|30890.13|0
1646749680000|2022-03-08 14:28:00|30904.83|30904.83|30904.83|30904.83|30904.83|30904.83|30904.83|30904.83|0
1646749700000|2022-03-08 14:28:20|30901.27|30901.27|30896.97|30896.97|30901.27|30901.27|30896.97|30896.97|0
1646749770000|2022-03-08 14:29:30|30888.35|30888.35|30892.66|30892.66|30892.66|30892.66|30888.35|30888.35|0
1646749790000|2022-03-08 14:29:50|30896.97|30896.97|30896.97|30896.97|30901.27|30901.27|30892.66|30892.66|0
1646749800000|2022-03-08 14:30:00|30892.66|30892.66|30922.8|30922.8|30922.8|30922.8|30892.66|30892.66|0
1646749810000|2022-03-08 14:30:10|30927.11|30927.11|30927.11|30927.11|30927.11|30927.11|30916.72|30916.72|0
1646749820000|2022-03-08 14:30:20|30922.8|30922.8|30937.5|30937.5|30954.73|30954.73|30922.8|30922.8|0
1646749830000|2022-03-08 14:30:30|30933.2|30933.2|30949.67|30949.67|30958.28|30958.28|30928.89|30928.89|0
1646749840000|2022-03-08 14:30:40|30945.36|30945.36|30911.66|30911.66|30953.98|30953.98|30911.66|30911.66|0
1646749860000|2022-03-08 14:31:00|30915.97|30915.97|30938.25|30938.25|30938.25|30938.25|30915.97|30915.97|0
1646749870000|2022-03-08 14:31:10|30933.95|30933.95|30927.86|30927.86|30940.03|30940.03|30927.86|30927.86|0
1646749880000|2022-03-08 14:31:20|30932.17|30932.17|30945.09|30945.09|30945.09|30945.09|30932.17|30932.17|0
1646749890000|2022-03-08 14:31:30|30946.87|30946.87|30951.17|30951.17|30951.17|30951.17|30946.87|30946.87|0
1646749900000|2022-03-08 14:31:40|30946.87|30946.87|30946.87|30946.87|30946.87|30946.87|30946.87|30946.87|0
1646749910000|2022-03-08 14:31:50|30942.56|30942.56|30929.64|30929.64|30942.56|30942.56|30929.64|30929.64|0
1646749920000|2022-03-08 14:32:00|30921.03|30921.03|30923.56|30923.56|30929.64|30929.64|30921.03|30921.03|0
1646749930000|2022-03-08 14:32:10|30927.86|30927.86|30942.56|30942.56|30942.56|30942.56|30927.86|30927.86|0
1646749950000|2022-03-08 14:32:30|30929.64|30929.64|30925.33|30925.33|30929.64|30929.64|30925.33|30925.33|0
1646749960000|2022-03-08 14:32:40|30929.64|30929.64|30919.25|30919.25|30929.64|30929.64|30919.25|30919.25|0
1646749970000|2022-03-08 14:32:50|30917.47|30917.47|30917.47|30917.47|30917.47|30917.47|30917.47|30917.47|0
1646749980000|2022-03-08 14:33:00|30921.78|30921.78|30926.09|30926.09|30926.09|30926.09|30921.78|30921.78|0
1646750000000|2022-03-08 14:33:20|30930.39|30930.39|30938.25|30938.25|30938.25|30938.25|30930.39|30930.39|0
1646750010000|2022-03-08 14:33:30|30955.48|30955.48|30955.48|30955.48|30955.48|30955.48|30955.48|30955.48|0
1646750020000|2022-03-08 14:33:40|30951.17|30951.17|30951.17|30951.17|30964.09|30964.09|30951.17|30951.17|0
1646750030000|2022-03-08 14:33:50|30955.48|30955.48|30946.87|30946.87|30955.48|30955.48|30946.87|30946.87|0
1646750040000|2022-03-08 14:34:00|30945.09|30945.09|30940.78|30940.78|30949.4|30949.4|30936.48|30936.48|0
1646750050000|2022-03-08 14:34:10|30936.48|30936.48|30932.17|30932.17|30936.48|30936.48|30932.17|30932.17|0
1646750060000|2022-03-08 14:34:20|30927.86|30927.86|30936.48|30936.48|30936.48|30936.48|30927.86|30927.86|0
1646750070000|2022-03-08 14:34:30|30934.7|30934.7|30925.06|30925.06|30934.7|30934.7|30912.14|30912.14|0
1646750080000|2022-03-08 14:34:40|30929.37|30929.37|30931.14|30931.14|30931.14|30931.14|30929.37|30929.37|0
1646750090000|2022-03-08 14:34:50|30926.84|30926.84|30925.06|30925.06|30926.84|30926.84|30922.53|30922.53|0
1646750100000|2022-03-08 14:35:00|30929.37|30929.37|30929.37|30929.37|30937.98|30937.98|30929.37|30929.37|0
1646750110000|2022-03-08 14:35:10|30933.67|30933.67|30937.23|30937.23|30941.54|30941.54|30929.37|30929.37|0
1646750120000|2022-03-08 14:35:20|30932.92|30932.92|30936.48|30936.48|30940.78|30940.78|30920|30920|0
1646750130000|2022-03-08 14:35:30|30932.17|30932.17|30936.48|30936.48|30940.78|30940.78|30932.17|30932.17|0
1646750140000|2022-03-08 14:35:40|30932.17|30932.17|30923.56|30923.56|30932.17|30932.17|30914.94|30914.94|0
1646750150000|2022-03-08 14:35:50|30927.86|30927.86|30952.95|30952.95|30952.95|30952.95|30927.86|30927.86|0
1646750160000|2022-03-08 14:36:00|30957.26|30957.26|30944.34|30944.34|30957.26|30957.26|30940.03|30940.03|0
1646750170000|2022-03-08 14:36:10|30948.64|30948.64|30960.81|30960.81|30965.12|30965.12|30948.64|30948.64|0
1646750180000|2022-03-08 14:36:20|30965.12|30965.12|30965.12|30965.12|30965.12|30965.12|30956.5|30956.5|0
1646750190000|2022-03-08 14:36:30|30969.42|30969.42|30969.42|30969.42|30973.73|30973.73|30969.42|30969.42|0
1646750200000|2022-03-08 14:36:40|30956.5|30956.5|30935.72|30935.72|30956.5|30956.5|30935.72|30935.72|0
1646750210000|2022-03-08 14:36:50|30940.03|30940.03|30935.72|30935.72|30940.03|30940.03|30935.72|30935.72|0
1646750220000|2022-03-08 14:37:00|30931.42|30931.42|30920|30920|30931.42|30931.42|30915.7|30915.7|0
1646750230000|2022-03-08 14:37:10|30915.7|30915.7|30920|30920|30924.31|30924.31|30915.7|30915.7|0
1646750240000|2022-03-08 14:37:20|30912.14|30912.14|30911.12|30911.12|30916.45|30916.45|30906.81|30906.81|0
1646750250000|2022-03-08 14:37:30|30916.45|30916.45|30918.23|30918.23|30918.23|30918.23|30916.45|30916.45|0
1646750260000|2022-03-08 14:37:40|30920|30920|30909.61|30909.61|30920|30920|30901|30901|0
1646750270000|2022-03-08 14:37:50|30907.84|30907.84|30899.22|30899.22|30907.84|30907.84|30899.22|30899.22|0
1646750280000|2022-03-08 14:38:00|30903.53|30903.53|30890.61|30890.61|30907.84|30907.84|30890.61|30890.61|0
1646750290000|2022-03-08 14:38:10|30882|30882|30882|30882|30882|30882|30882|30882|0
1646750300000|2022-03-08 14:38:20|30878.44|30878.44|30859.44|30859.44|30878.44|30878.44|30859.44|30859.44|0
1646750310000|2022-03-08 14:38:30|30863.75|30863.75|30868.05|30868.05|30868.05|30868.05|30863.75|30863.75|0
1646750330000|2022-03-08 14:38:50|30863.75|30863.75|30875.64|30875.64|30875.64|30875.64|30858.41|30858.41|0
1646750340000|2022-03-08 14:39:00|30884.25|30884.25|30876.66|30876.66|30885.28|30885.28|30876.66|30876.66|0
1646750350000|2022-03-08 14:39:10|30880.97|30880.97|30876.66|30876.66|30880.97|30880.97|30872.36|30872.36|0
1646750360000|2022-03-08 14:39:20|30872.36|30872.36|30876.66|30876.66|30876.66|30876.66|30863.75|30863.75|0
1646750370000|2022-03-08 14:39:30|30868.05|30868.05|30866.27|30866.27|30868.05|30868.05|30866.27|30866.27|0
1646750380000|2022-03-08 14:39:40|30861.97|30861.97|30868.8|30868.8|30868.8|30868.8|30861.97|30861.97|0
1646750390000|2022-03-08 14:39:50|30864.5|30864.5|30854.11|30854.11|30868.8|30868.8|30854.11|30854.11|0
1646750400000|2022-03-08 14:40:00|30845.49|30845.49|30839.41|30839.41|30845.49|30845.49|30839.41|30839.41|0
1646750410000|2022-03-08 14:40:10|30830.8|30830.8|30835.1|30835.1|30843.72|30843.72|30830.8|30830.8|0
1646750420000|2022-03-08 14:40:20|30833.33|30833.33|30829.77|30829.77|30833.33|30833.33|30825.47|30825.47|0
1646750430000|2022-03-08 14:40:30|30821.16|30821.16|30830.52|30830.52|30832.3|30832.3|30821.16|30821.16|0
1646750440000|2022-03-08 14:40:40|30832.3|30832.3|30834.08|30834.08|30834.08|30834.08|30832.3|30832.3|0
1646750450000|2022-03-08 14:40:50|30838.39|30838.39|30840.16|30840.16|30840.16|30840.16|30838.39|30838.39|0
1646750460000|2022-03-08 14:41:00|30848.78|30848.78|30855.88|30855.88|30868.8|30868.8|30844.47|30844.47|0
1646750470000|2022-03-08 14:41:10|30851.58|30851.58|30851.58|30851.58|30851.58|30851.58|30851.58|30851.58|0
1646750480000|2022-03-08 14:41:20|30834.35|30834.35|30838.66|30838.66|30855.88|30855.88|30834.35|30834.35|0
1646750490000|2022-03-08 14:41:30|30834.35|30834.35|30810.02|30810.02|30834.35|30834.35|30810.02|30810.02|0
1646750500000|2022-03-08 14:41:40|30808.24|30808.24|30773.79|30773.79|30808.24|30808.24|30773.79|30773.79|0
1646750510000|2022-03-08 14:41:50|30769.48|30769.48|30715|30715|30769.48|30769.48|30715|30715|0
1646750520000|2022-03-08 14:42:00|30719.31|30719.31|30729.7|30729.7|30729.7|30729.7|30706.39|30706.39|0
1646750530000|2022-03-08 14:42:10|30731.48|30731.48|30739.34|30739.34|30743.64|30743.64|30731.48|30731.48|0
1646750540000|2022-03-08 14:42:20|30735.03|30735.03|30726.42|30726.42|30735.03|30735.03|30713.5|30713.5|0
1646750550000|2022-03-08 14:42:30|30722.11|30722.11|30735.03|30735.03|30735.03|30735.03|30722.11|30722.11|0
1646750560000|2022-03-08 14:42:40|30739.34|30739.34|30739.34|30739.34|30739.34|30739.34|30726.42|30726.42|0
1646750570000|2022-03-08 14:42:50|30752.26|30752.26|30743.64|30743.64|30752.26|30752.26|30743.64|30743.64|0
1646750580000|2022-03-08 14:43:00|30747.95|30747.95|30740.09|30740.09|30752.26|30752.26|30722.86|30722.86|0
1646750590000|2022-03-08 14:43:10|30748.7|30748.7|30744.4|30744.4|30748.7|30748.7|30740.09|30740.09|0
1646750600000|2022-03-08 14:43:20|30747.95|30747.95|30754.03|30754.03|30775.57|30775.57|30747.95|30747.95|0
1646750610000|2022-03-08 14:43:30|30766.95|30766.95|30775.57|30775.57|30775.57|30775.57|30766.95|30766.95|0
1646750620000|2022-03-08 14:43:40|30784.18|30784.18|30784.18|30784.18|30784.18|30784.18|30784.18|30784.18|0
1646750630000|2022-03-08 14:43:50|30779.87|30779.87|30788.76|30788.76|30797.37|30797.37|30779.87|30779.87|0
1646750640000|2022-03-08 14:44:00|30784.45|30784.45|30797.37|30797.37|30797.37|30797.37|30775.84|30775.84|0
1646750650000|2022-03-08 14:44:10|30793.06|30793.06|30786.98|30786.98|30797.37|30797.37|30775.84|30775.84|0
1646750660000|2022-03-08 14:44:20|30791.29|30791.29|30804.21|30804.21|30808.51|30808.51|30791.29|30791.29|0
1646750670000|2022-03-08 14:44:30|30808.51|30808.51|30783.43|30783.43|30808.51|30808.51|30783.43|30783.43|0
1646750680000|2022-03-08 14:44:40|30779.12|30779.12|30798.12|30798.12|30802.43|30802.43|30779.12|30779.12|0
1646750690000|2022-03-08 14:44:50|30789.51|30789.51|30793.82|30793.82|30793.82|30793.82|30785.2|30785.2|0
1646750700000|2022-03-08 14:45:00|30789.51|30789.51|30761.89|30761.89|30789.51|30789.51|30761.89|30761.89|0
1646750710000|2022-03-08 14:45:10|30766.2|30766.2|30766.2|30766.2|30770.51|30770.51|30761.89|30761.89|0
1646750720000|2022-03-08 14:45:20|30774.81|30774.81|30771.26|30771.26|30779.12|30779.12|30762.65|30762.65|0
1646750730000|2022-03-08 14:45:30|30775.57|30775.57|30758.34|30758.34|30775.57|30775.57|30758.34|30758.34|0
1646750740000|2022-03-08 14:45:40|30766.95|30766.95|30780.9|30780.9|30785.2|30785.2|30766.95|30766.95|0
1646750760000|2022-03-08 14:46:00|30772.28|30772.28|30767.98|30767.98|30772.28|30772.28|30759.36|30759.36|0
1646750770000|2022-03-08 14:46:10|30763.67|30763.67|30760.12|30760.12|30767.98|30767.98|30760.12|30760.12|0
1646750780000|2022-03-08 14:46:20|30768.73|30768.73|30781.65|30781.65|30781.65|30781.65|30768.73|30768.73|0
1646750790000|2022-03-08 14:46:30|30777.34|30777.34|30781.65|30781.65|30781.65|30781.65|30777.34|30777.34|0
1646750800000|2022-03-08 14:46:40|30785.96|30785.96|30766.2|30766.2|30787.73|30787.73|30766.2|30766.2|0
1646750810000|2022-03-08 14:46:50|30761.89|30761.89|30761.89|30761.89|30761.89|30761.89|30761.89|30761.89|0
1646750820000|2022-03-08 14:47:00|30757.59|30757.59|30753.28|30753.28|30761.89|30761.89|30753.28|30753.28|0
1646750830000|2022-03-08 14:47:10|30755.06|30755.06|30737.83|30737.83|30763.67|30763.67|30737.83|30737.83|0
1646750840000|2022-03-08 14:47:20|30750.75|30750.75|30750.75|30750.75|30750.75|30750.75|30750.75|30750.75|0
1646750850000|2022-03-08 14:47:30|30767.98|30767.98|30747.2|30747.2|30767.98|30767.98|30746.45|30746.45|0
1646750860000|2022-03-08 14:47:40|30738.58|30738.58|30734.28|30734.28|30738.58|30738.58|30725.67|30725.67|0
1646750880000|2022-03-08 14:48:00|30736.06|30736.06|30736.06|30736.06|30736.06|30736.06|30736.06|30736.06|0
1646750890000|2022-03-08 14:48:10|30740.36|30740.36|30740.36|30740.36|30740.36|30740.36|30740.36|30740.36|0
1646750900000|2022-03-08 14:48:20|30736.06|30736.06|30723.14|30723.14|30740.36|30740.36|30723.14|30723.14|0
1646750910000|2022-03-08 14:48:30|30731.75|30731.75|30736.06|30736.06|30736.06|30736.06|30731.75|30731.75|0
1646750920000|2022-03-08 14:48:40|30744.67|30744.67|30748.97|30748.97|30748.97|30748.97|30744.67|30744.67|0
1646750930000|2022-03-08 14:48:50|30757.59|30757.59|30774.81|30774.81|30774.81|30774.81|30757.59|30757.59|0
1646750940000|2022-03-08 14:49:00|30779.12|30779.12|30779.12|30779.12|30779.12|30779.12|30770.51|30770.51|0
1646750950000|2022-03-08 14:49:10|30774.81|30774.81|30753.28|30753.28|30774.81|30774.81|30753.28|30753.28|0
1646750960000|2022-03-08 14:49:20|30766.2|30766.2|30763.67|30763.67|30766.2|30766.2|30757.59|30757.59|0
1646750970000|2022-03-08 14:49:30|30772.28|30772.28|30772.28|30772.28|30772.28|30772.28|30772.28|30772.28|0
1646750980000|2022-03-08 14:49:40|30767.98|30767.98|30774.06|30774.06|30774.06|30774.06|30763.67|30763.67|0
1646750990000|2022-03-08 14:49:50|30769|30769|30777.62|30777.62|30781.92|30781.92|30769|30769|0
1646751000000|2022-03-08 14:50:00|30775.84|30775.84|30775.84|30775.84|30775.84|30775.84|30771.53|30771.53|0
1646751010000|2022-03-08 14:50:10|30771.53|30771.53|30767.23|30767.23|30771.53|30771.53|30767.23|30767.23|0
1646751020000|2022-03-08 14:50:20|30775.84|30775.84|30780.15|30780.15|30780.15|30780.15|30774.06|30774.06|0
1646751030000|2022-03-08 14:50:30|30778.37|30778.37|30790.54|30790.54|30790.54|30790.54|30778.37|30778.37|0
1646751040000|2022-03-08 14:50:40|30786.23|30786.23|30781.92|30781.92|30786.23|30786.23|30781.92|30781.92|0
1646751050000|2022-03-08 14:50:50|30777.62|30777.62|30777.62|30777.62|30777.62|30777.62|30777.62|30777.62|0
1646751060000|2022-03-08 14:51:00|30775.84|30775.84|30784.45|30784.45|30784.45|30784.45|30775.84|30775.84|0
1646751070000|2022-03-08 14:51:10|30793.06|30793.06|30794.84|30794.84|30801.68|30801.68|30791.29|30791.29|0
1646751080000|2022-03-08 14:51:20|30790.54|30790.54|30799.15|30799.15|30803.45|30803.45|30790.54|30790.54|0
1646751090000|2022-03-08 14:51:30|30790.54|30790.54|30790.54|30790.54|30790.54|30790.54|30790.54|30790.54|0
1646751100000|2022-03-08 14:51:40|30786.23|30786.23|30778.37|30778.37|30786.23|30786.23|30778.37|30778.37|0
1646751110000|2022-03-08 14:51:50|30774.06|30774.06|30774.06|30774.06|30780.15|30780.15|30771.53|30771.53|0
1646751120000|2022-03-08 14:52:00|30784.45|30784.45|30775.84|30775.84|30784.45|30784.45|30772.28|30772.28|0
1646751130000|2022-03-08 14:52:10|30780.15|30780.15|30784.45|30784.45|30784.45|30784.45|30780.15|30780.15|0
1646751140000|2022-03-08 14:52:20|30786.23|30786.23|30786.23|30786.23|30786.23|30786.23|30786.23|30786.23|0
1646751150000|2022-03-08 14:52:30|30781.92|30781.92|30781.92|30781.92|30781.92|30781.92|30781.92|30781.92|0
1646751160000|2022-03-08 14:52:40|30777.62|30777.62|30762.92|30762.92|30777.62|30777.62|30758.61|30758.61|0
1646751180000|2022-03-08 14:53:00|30758.61|30758.61|30754.31|30754.31|30758.61|30758.61|30750.75|30750.75|0
1646751190000|2022-03-08 14:53:10|30752.53|30752.53|30761.14|30761.14|30761.14|30761.14|30752.53|30752.53|0
1646751200000|2022-03-08 14:53:20|30765.45|30765.45|30765.45|30765.45|30765.45|30765.45|30765.45|30765.45|0
1646751210000|2022-03-08 14:53:30|30761.14|30761.14|30756.84|30756.84|30761.14|30761.14|30756.84|30756.84|0
1646751220000|2022-03-08 14:53:40|30752.53|30752.53|30744.94|30744.94|30762.17|30762.17|30744.94|30744.94|0
1646751230000|2022-03-08 14:53:50|30749.25|30749.25|30749.25|30749.25|30749.25|30749.25|30749.25|30749.25|0
1646751250000|2022-03-08 14:54:10|30740.63|30740.63|30740.63|30740.63|30740.63|30740.63|30740.63|30740.63|0
1646751260000|2022-03-08 14:54:20|30736.33|30736.33|30732.02|30732.02|30736.33|30736.33|30732.02|30732.02|0
1646751270000|2022-03-08 14:54:30|30736.33|30736.33|30736.33|30736.33|30736.33|30736.33|30736.33|30736.33|0
1646751280000|2022-03-08 14:54:40|30740.63|30740.63|30725.94|30725.94|30740.63|30740.63|30725.94|30725.94|0
1646751290000|2022-03-08 14:54:50|30730.24|30730.24|30734.55|30734.55|30734.55|30734.55|30725.94|30725.94|0
1646751300000|2022-03-08 14:55:00|30743.16|30743.16|30747.47|30747.47|30749.25|30749.25|30743.16|30743.16|0
1646751310000|2022-03-08 14:55:10|30751.78|30751.78|30743.16|30743.16|30751.78|30751.78|30734.55|30734.55|0
1646751320000|2022-03-08 14:55:20|30751.78|30751.78|30734.55|30734.55|30751.78|30751.78|30734.55|30734.55|0
1646751330000|2022-03-08 14:55:30|30743.16|30743.16|30725.94|30725.94|30743.16|30743.16|30725.94|30725.94|0
1646751340000|2022-03-08 14:55:40|30713.02|30713.02|30713.02|30713.02|30734.55|30734.55|30708.71|30708.71|0
1646751350000|2022-03-08 14:55:50|30708.71|30708.71|30708.71|30708.71|30721.63|30721.63|30708.71|30708.71|0
1646751360000|2022-03-08 14:56:00|30717.33|30717.33|30717.33|30717.33|30730.24|30730.24|30713.02|30713.02|0
1646751370000|2022-03-08 14:56:10|30719.1|30719.1|30736.33|30736.33|30736.33|30736.33|30714.8|30714.8|0
1646751380000|2022-03-08 14:56:20|30732.02|30732.02|30725.94|30725.94|30740.63|30740.63|30725.94|30725.94|0
1646751390000|2022-03-08 14:56:30|30721.63|30721.63|30725.94|30725.94|30725.94|30725.94|30721.63|30721.63|0
1646751400000|2022-03-08 14:56:40|30721.63|30721.63|30723.41|30723.41|30723.41|30723.41|30721.63|30721.63|0
1646751410000|2022-03-08 14:56:50|30719.1|30719.1|30730.24|30730.24|30730.24|30730.24|30719.1|30719.1|0
1646751420000|2022-03-08 14:57:00|30717.33|30717.33|30738.86|30738.86|30743.16|30743.16|30717.33|30717.33|0
1646751430000|2022-03-08 14:57:10|30747.47|30747.47|30747.47|30747.47|30747.47|30747.47|30747.47|30747.47|0
1646751440000|2022-03-08 14:57:20|30738.86|30738.86|30760.39|30760.39|30760.39|30760.39|30738.86|30738.86|0
1646751450000|2022-03-08 14:57:30|30751.78|30751.78|30751.78|30751.78|30756.08|30756.08|30751.78|30751.78|0
1646751460000|2022-03-08 14:57:40|30756.08|30756.08|30762.92|30762.92|30764.7|30764.7|30751.78|30751.78|0
1646751470000|2022-03-08 14:57:50|30754.31|30754.31|30765.45|30765.45|30767.23|30767.23|30751.78|30751.78|0
1646751480000|2022-03-08 14:58:00|30774.06|30774.06|30765.45|30765.45|30774.06|30774.06|30765.45|30765.45|0
1646751490000|2022-03-08 14:58:10|30761.14|30761.14|30762.92|30762.92|30762.92|30762.92|30759.36|30759.36|0
1646751500000|2022-03-08 14:58:20|30754.31|30754.31|30758.61|30758.61|30758.61|30758.61|30750|30750|0
1646751510000|2022-03-08 14:58:30|30767.23|30767.23|30762.92|30762.92|30767.23|30767.23|30762.92|30762.92|0
1646751520000|2022-03-08 14:58:40|30767.23|30767.23|30775.84|30775.84|30775.84|30775.84|30762.92|30762.92|0
1646751530000|2022-03-08 14:58:50|30780.15|30780.15|30780.15|30780.15|30780.15|30780.15|30758.61|30758.61|0
1646751540000|2022-03-08 14:59:00|30771.53|30771.53|30767.23|30767.23|30771.53|30771.53|30767.23|30767.23|0
1646751550000|2022-03-08 14:59:10|30769|30769|30769|30769|30769|30769|30769|30769|0
1646751560000|2022-03-08 14:59:20|30773.31|30773.31|30790.54|30790.54|30803.45|30803.45|30773.31|30773.31|0
1646751580000|2022-03-08 14:59:40|30794.84|30794.84|30803.45|30803.45|30803.45|30803.45|30794.84|30794.84|0
1646751590000|2022-03-08 14:59:50|30794.84|30794.84|30790.54|30790.54|30803.45|30803.45|30790.54|30790.54|0
1646751600000|2022-03-08 15:00:00|30786.23|30786.23|30774.06|30774.06|30794.84|30794.84|30774.06|30774.06|0
1646751610000|2022-03-08 15:00:10|30769.75|30769.75|30782.67|30782.67|30782.67|30782.67|30769.75|30769.75|0
1646751620000|2022-03-08 15:00:20|30786.98|30786.98|30778.37|30778.37|30786.98|30786.98|30774.06|30774.06|0
1646751630000|2022-03-08 15:00:30|30782.67|30782.67|30786.23|30786.23|30786.23|30786.23|30782.67|30782.67|0
1646751640000|2022-03-08 15:00:40|30799.15|30799.15|30813.84|30813.84|30813.84|30813.84|30799.15|30799.15|0
1646751650000|2022-03-08 15:00:50|30800.93|30800.93|30809.54|30809.54|30809.54|30809.54|30800.93|30800.93|0
1646751660000|2022-03-08 15:01:00|30800.93|30800.93|30796.62|30796.62|30809.54|30809.54|30796.62|30796.62|0
1646751670000|2022-03-08 15:01:10|30800.93|30800.93|30800.93|30800.93|30805.23|30805.23|30800.93|30800.93|0
1646751680000|2022-03-08 15:01:20|30797.37|30797.37|30797.37|30797.37|30797.37|30797.37|30797.37|30797.37|0
1646751690000|2022-03-08 15:01:30|30814.6|30814.6|30814.6|30814.6|30814.6|30814.6|30812.82|30812.82|0
1646751700000|2022-03-08 15:01:40|30805.98|30805.98|30791.29|30791.29|30805.98|30805.98|30791.29|30791.29|0
1646751730000|2022-03-08 15:02:10|30795.59|30795.59|30786.98|30786.98|30799.9|30799.9|30786.98|30786.98|0
1646751740000|2022-03-08 15:02:20|30791.29|30791.29|30791.29|30791.29|30795.59|30795.59|30791.29|30791.29|0
1646751750000|2022-03-08 15:02:30|30795.59|30795.59|30791.29|30791.29|30795.59|30795.59|30786.98|30786.98|0
1646751760000|2022-03-08 15:02:40|30782.67|30782.67|30765.45|30765.45|30782.67|30782.67|30765.45|30765.45|0
1646751770000|2022-03-08 15:02:50|30769.75|30769.75|30769.75|30769.75|30778.37|30778.37|30769.75|30769.75|0
1646751790000|2022-03-08 15:03:10|30765.45|30765.45|30761.14|30761.14|30769.75|30769.75|30761.14|30761.14|0
1646751800000|2022-03-08 15:03:20|30756.84|30756.84|30761.14|30761.14|30761.14|30761.14|30756.84|30756.84|0
1646751810000|2022-03-08 15:03:30|30756.84|30756.84|30748.22|30748.22|30756.84|30756.84|30748.22|30748.22|0
1646751820000|2022-03-08 15:03:40|30743.92|30743.92|30743.92|30743.92|30743.92|30743.92|30735.3|30735.3|0
1646751830000|2022-03-08 15:03:50|30739.61|30739.61|30739.61|30739.61|30739.61|30739.61|30739.61|30739.61|0
1646751840000|2022-03-08 15:04:00|30743.92|30743.92|30739.61|30739.61|30743.92|30743.92|30735.3|30735.3|0
1646751860000|2022-03-08 15:04:20|30731|30731|30743.92|30743.92|30743.92|30743.92|30731|30731|0
1646751870000|2022-03-08 15:04:30|30748.22|30748.22|30761.14|30761.14|30761.14|30761.14|30748.22|30748.22|0
1646751880000|2022-03-08 15:04:40|30769.75|30769.75|30752.53|30752.53|30769.75|30769.75|30752.53|30752.53|0
1646751890000|2022-03-08 15:04:50|30748.22|30748.22|30756.84|30756.84|30756.84|30756.84|30748.22|30748.22|0
1646751900000|2022-03-08 15:05:00|30761.14|30761.14|30765.45|30765.45|30765.45|30765.45|30761.14|30761.14|0
1646751910000|2022-03-08 15:05:10|30778.37|30778.37|30786.98|30786.98|30786.98|30786.98|30778.37|30778.37|0
1646751920000|2022-03-08 15:05:20|30799.9|30799.9|30799.9|30799.9|30799.9|30799.9|30799.9|30799.9|0
1646751930000|2022-03-08 15:05:30|30808.51|30808.51|30808.51|30808.51|30808.51|30808.51|30808.51|30808.51|0
1646751940000|2022-03-08 15:05:40|30804.21|30804.21|30791.29|30791.29|30808.51|30808.51|30786.98|30786.98|0
1646751950000|2022-03-08 15:05:50|30801.95|30801.95|30810.56|30810.56|30810.56|30810.56|30801.95|30801.95|0
1646751960000|2022-03-08 15:06:00|30806.26|30806.26|30806.26|30806.26|30806.26|30806.26|30801.95|30801.95|0
1646751970000|2022-03-08 15:06:10|30801.95|30801.95|30789.03|30789.03|30801.95|30801.95|30789.03|30789.03|0
1646751980000|2022-03-08 15:06:20|30780.42|30780.42|30780.42|30780.42|30780.42|30780.42|30780.42|30780.42|0
1646751990000|2022-03-08 15:06:30|30782.2|30782.2|30782.2|30782.2|30782.2|30782.2|30782.2|30782.2|0
1646752000000|2022-03-08 15:06:40|30790.81|30790.81|30797.64|30797.64|30797.64|30797.64|30789.03|30789.03|0
1646752010000|2022-03-08 15:06:50|30793.34|30793.34|30793.34|30793.34|30793.34|30793.34|30793.34|30793.34|0
1646752020000|2022-03-08 15:07:00|30784.72|30784.72|30776.11|30776.11|30784.72|30784.72|30767.5|30767.5|0
1646752030000|2022-03-08 15:07:10|30771.81|30771.81|30776.11|30776.11|30776.11|30776.11|30771.81|30771.81|0
1646752040000|2022-03-08 15:07:20|30780.42|30780.42|30780.42|30780.42|30784.72|30784.72|30763.19|30763.19|0
1646752050000|2022-03-08 15:07:30|30784.72|30784.72|30780.42|30780.42|30784.72|30784.72|30776.11|30776.11|0
1646752060000|2022-03-08 15:07:40|30782.2|30782.2|30782.2|30782.2|30782.2|30782.2|30773.58|30773.58|0
1646752070000|2022-03-08 15:07:50|30786.5|30786.5|30784.72|30784.72|30786.5|30786.5|30784.72|30784.72|0
1646752080000|2022-03-08 15:08:00|30780.42|30780.42|30776.11|30776.11|30780.42|30780.42|30776.11|30776.11|0
1646752090000|2022-03-08 15:08:10|30767.5|30767.5|30763.19|30763.19|30771.81|30771.81|30763.19|30763.19|0
1646752100000|2022-03-08 15:08:20|30768.52|30768.52|30766.75|30766.75|30768.52|30768.52|30766.75|30766.75|0
1646752110000|2022-03-08 15:08:30|30775.36|30775.36|30775.36|30775.36|30779.67|30779.67|30775.36|30775.36|0
1646752120000|2022-03-08 15:08:40|30771.05|30771.05|30779.67|30779.67|30779.67|30779.67|30771.05|30771.05|0
1646752130000|2022-03-08 15:08:50|30775.36|30775.36|30779.67|30779.67|30779.67|30779.67|30775.36|30775.36|0
1646752140000|2022-03-08 15:09:00|30783.97|30783.97|30783.97|30783.97|30783.97|30783.97|30783.97|30783.97|0
1646752150000|2022-03-08 15:09:10|30775.36|30775.36|30778.91|30778.91|30783.97|30783.97|30775.36|30775.36|0
1646752160000|2022-03-08 15:09:20|30780.69|30780.69|30781.44|30781.44|30785|30785|30780.69|30780.69|0
1646752170000|2022-03-08 15:09:30|30777.14|30777.14|30762.44|30762.44|30777.14|30777.14|30762.44|30762.44|0
1646752180000|2022-03-08 15:09:40|30758.13|30758.13|30749.52|30749.52|30762.44|30762.44|30749.52|30749.52|0
1646752190000|2022-03-08 15:09:50|30758.13|30758.13|30745.21|30745.21|30758.13|30758.13|30745.21|30745.21|0
1646752200000|2022-03-08 15:10:00|30748.77|30748.77|30761.69|30761.69|30765.99|30765.99|30748.77|30748.77|0
1646752210000|2022-03-08 15:10:10|30759.91|30759.91|30762.44|30762.44|30762.44|30762.44|30758.13|30758.13|0
1646752220000|2022-03-08 15:10:20|30764.22|30764.22|30746.99|30746.99|30764.22|30764.22|30745.21|30745.21|0
1646752230000|2022-03-08 15:10:30|30745.21|30745.21|30718.35|30718.35|30745.21|30745.21|30718.35|30718.35|0
1646752240000|2022-03-08 15:10:40|30731.27|30731.27|30737.35|30737.35|30737.35|30737.35|30731.27|30731.27|0
1646752250000|2022-03-08 15:10:50|30741.66|30741.66|30728.74|30728.74|30741.66|30741.66|30728.74|30728.74|0
1646752260000|2022-03-08 15:11:00|30726.96|30726.96|30726.96|30726.96|30728.74|30728.74|30726.96|30726.96|0
1646752270000|2022-03-08 15:11:10|30730.52|30730.52|30725.19|30725.19|30734.82|30734.82|30723.41|30723.41|0
1646752280000|2022-03-08 15:11:20|30720.88|30720.88|30724.43|30724.43|30724.43|30724.43|30720.88|30720.88|0
1646752300000|2022-03-08 15:11:40|30727.99|30727.99|30746.24|30746.24|30748.02|30748.02|30727.99|30727.99|0
1646752310000|2022-03-08 15:11:50|30749.79|30749.79|30753.35|30753.35|30753.35|30753.35|30749.79|30749.79|0
1646752320000|2022-03-08 15:12:00|30757.65|30757.65|30758.41|30758.41|30758.41|30758.41|30754.1|30754.1|0
1646752330000|2022-03-08 15:12:10|30779.94|30779.94|30760.94|30760.94|30779.94|30779.94|30760.94|30760.94|0
1646752340000|2022-03-08 15:12:20|30759.16|30759.16|30766.75|30766.75|30766.75|30766.75|30755.6|30755.6|0
1646752350000|2022-03-08 15:12:30|30775.36|30775.36|30775.36|30775.36|30777.14|30777.14|30775.36|30775.36|0
1646752360000|2022-03-08 15:12:40|30771.05|30771.05|30774.61|30774.61|30774.61|30774.61|30771.05|30771.05|0
1646752370000|2022-03-08 15:12:50|30778.91|30778.91|30774.33|30774.33|30778.91|30778.91|30770.03|30770.03|0
1646752380000|2022-03-08 15:13:00|30777.89|30777.89|30773.58|30773.58|30777.89|30777.89|30760.66|30760.66|0
1646752390000|2022-03-08 15:13:10|30777.89|30777.89|30777.89|30777.89|30777.89|30777.89|30770.03|30770.03|0
1646752400000|2022-03-08 15:13:20|30776.11|30776.11|30789.03|30789.03|30789.03|30789.03|30776.11|30776.11|0
1646752410000|2022-03-08 15:13:30|30793.34|30793.34|30801.95|30801.95|30801.95|30801.95|30793.34|30793.34|0
1646752420000|2022-03-08 15:13:40|30797.64|30797.64|30806.26|30806.26|30810.56|30810.56|30797.64|30797.64|0
1646752430000|2022-03-08 15:13:50|30797.64|30797.64|30795.11|30795.11|30799.42|30799.42|30795.11|30795.11|0
1646752440000|2022-03-08 15:14:00|30790.81|30790.81|30796.89|30796.89|30796.89|30796.89|30782.2|30782.2|0
1646752450000|2022-03-08 15:14:10|30795.11|30795.11|30796.89|30796.89|30796.89|30796.89|30795.11|30795.11|0
1646752460000|2022-03-08 15:14:20|30792.59|30792.59|30787.53|30787.53|30796.14|30796.14|30787.53|30787.53|0
1646752470000|2022-03-08 15:14:30|30785.75|30785.75|30787.53|30787.53|30787.53|30787.53|30779.67|30779.67|0
1646752480000|2022-03-08 15:14:40|30785.75|30785.75|30772.83|30772.83|30785.75|30785.75|30772.83|30772.83|0
1646752490000|2022-03-08 15:14:50|30785.75|30785.75|30772.83|30772.83|30785.75|30785.75|30771.05|30771.05|0
1646752500000|2022-03-08 15:15:00|30777.14|30777.14|30766.75|30766.75|30781.44|30781.44|30762.44|30762.44|0
1646752510000|2022-03-08 15:15:10|30775.36|30775.36|30779.67|30779.67|30779.67|30779.67|30771.05|30771.05|0
1646752520000|2022-03-08 15:15:20|30783.97|30783.97|30789.3|30789.3|30790.06|30790.06|30777.89|30777.89|0
1646752530000|2022-03-08 15:15:30|30780.69|30780.69|30772.08|30772.08|30780.69|30780.69|30772.08|30772.08|0
1646752540000|2022-03-08 15:15:40|30780.69|30780.69|30787.53|30787.53|30789.3|30789.3|30776.38|30776.38|0
1646752550000|2022-03-08 15:15:50|30791.83|30791.83|30796.89|30796.89|30796.89|30796.89|30788.28|30788.28|0
1646752560000|2022-03-08 15:16:00|30801.2|30801.2|30792.59|30792.59|30801.2|30801.2|30792.59|30792.59|0
1646752570000|2022-03-08 15:16:10|30801.2|30801.2|30796.89|30796.89|30805.5|30805.5|30792.59|30792.59|0
1646752580000|2022-03-08 15:16:20|30801.2|30801.2|30801.2|30801.2|30801.2|30801.2|30801.2|30801.2|0
1646752590000|2022-03-08 15:16:30|30809.81|30809.81|30805.5|30805.5|30814.12|30814.12|30801.2|30801.2|0
1646752600000|2022-03-08 15:16:40|30814.12|30814.12|30809.81|30809.81|30814.12|30814.12|30809.81|30809.81|0
1646752610000|2022-03-08 15:16:50|30814.12|30814.12|30795.11|30795.11|30814.12|30814.12|30795.11|30795.11|0
1646752620000|2022-03-08 15:17:00|30803.73|30803.73|30803.73|30803.73|30803.73|30803.73|30803.73|30803.73|0
1646752630000|2022-03-08 15:17:10|30805.5|30805.5|30809.81|30809.81|30809.81|30809.81|30805.5|30805.5|0
1646752640000|2022-03-08 15:17:20|30805.5|30805.5|30809.81|30809.81|30809.81|30809.81|30805.5|30805.5|0
1646752650000|2022-03-08 15:17:30|30801.2|30801.2|30801.2|30801.2|30801.2|30801.2|30801.2|30801.2|0
1646752660000|2022-03-08 15:17:40|30809.81|30809.81|30805.5|30805.5|30809.81|30809.81|30805.5|30805.5|0
1646752670000|2022-03-08 15:17:50|30809.81|30809.81|30818.42|30818.42|30818.42|30818.42|30809.81|30809.81|0
1646752680000|2022-03-08 15:18:00|30823.76|30823.76|30793.61|30793.61|30823.76|30823.76|30789.3|30789.3|0
1646752690000|2022-03-08 15:18:10|30789.3|30789.3|30785|30785|30802.22|30802.22|30785|30785|0
1646752700000|2022-03-08 15:18:20|30776.38|30776.38|30785|30785|30785|30785|30767.77|30767.77|0
1646752720000|2022-03-08 15:18:40|30789.3|30789.3|30793.61|30793.61|30793.61|30793.61|30789.3|30789.3|0
1646752730000|2022-03-08 15:18:50|30797.92|30797.92|30785|30785|30806.53|30806.53|30785|30785|0
1646752740000|2022-03-08 15:19:00|30793.61|30793.61|30810.84|30810.84|30810.84|30810.84|30785|30785|0
1646752750000|2022-03-08 15:19:10|30815.14|30815.14|30814.39|30814.39|30827.31|30827.31|30814.39|30814.39|0
1646752760000|2022-03-08 15:19:20|30810.08|30810.08|30824.78|30824.78|30824.78|30824.78|30801.47|30801.47|0
1646752770000|2022-03-08 15:19:30|30820.47|30820.47|30818.7|30818.7|30824.78|30824.78|30818.7|30818.7|0
1646752780000|2022-03-08 15:19:40|30822.25|30822.25|30813.64|30813.64|30822.25|30822.25|30809.33|30809.33|0
1646752790000|2022-03-08 15:19:50|30822.25|30822.25|30822.25|30822.25|30822.25|30822.25|30822.25|30822.25|0
1646752800000|2022-03-08 15:20:00|30817.95|30817.95|30813.64|30813.64|30817.95|30817.95|30813.64|30813.64|0
1646752810000|2022-03-08 15:20:10|30809.33|30809.33|30804|30804|30809.33|30809.33|30804|30804|0
1646752820000|2022-03-08 15:20:20|30799.69|30799.69|30799.69|30799.69|30799.69|30799.69|30799.69|30799.69|0
1646752830000|2022-03-08 15:20:30|30795.39|30795.39|30778.16|30778.16|30795.39|30795.39|30778.16|30778.16|0
1646752840000|2022-03-08 15:20:40|30773.86|30773.86|30765.24|30765.24|30773.86|30773.86|30765.24|30765.24|0
1646752850000|2022-03-08 15:20:50|30768.8|30768.8|30779.19|30779.19|30779.19|30779.19|30768.8|30768.8|0
1646752860000|2022-03-08 15:21:00|30774.88|30774.88|30762.71|30762.71|30774.88|30774.88|30762.71|30762.71|0
1646752870000|2022-03-08 15:21:10|30760.94|30760.94|30766.27|30766.27|30766.27|30766.27|30760.94|30760.94|0
1646752880000|2022-03-08 15:21:20|30762.71|30762.71|30754.1|30754.1|30764.49|30764.49|30749.79|30749.79|0
1646752890000|2022-03-08 15:21:30|30757.65|30757.65|30749.04|30749.04|30757.65|30757.65|30747.26|30747.26|0
1646752900000|2022-03-08 15:21:40|30744.74|30744.74|30759.43|30759.43|30759.43|30759.43|30744.74|30744.74|0
1646752910000|2022-03-08 15:21:50|30755.88|30755.88|30755.88|30755.88|30755.88|30755.88|30755.88|30755.88|0
1646752920000|2022-03-08 15:22:00|30742.96|30742.96|30758.41|30758.41|30760.18|30760.18|30742.96|30742.96|0
1646752930000|2022-03-08 15:22:10|30754.1|30754.1|30758.41|30758.41|30767.02|30767.02|30754.1|30754.1|0
1646752940000|2022-03-08 15:22:20|30749.79|30749.79|30755.88|30755.88|30755.88|30755.88|30749.79|30749.79|0
1646752950000|2022-03-08 15:22:30|30764.49|30764.49|30763.47|30763.47|30764.49|30764.49|30753.08|30753.08|0
1646752960000|2022-03-08 15:22:40|30754.85|30754.85|30754.85|30754.85|30754.85|30754.85|30749.52|30749.52|0
1646752970000|2022-03-08 15:22:50|30756.63|30756.63|30757.38|30757.38|30762.71|30762.71|30754.1|30754.1|0
1646752980000|2022-03-08 15:23:00|30770.3|30770.3|30770.3|30770.3|30770.3|30770.3|30770.3|30770.3|0
1646752990000|2022-03-08 15:23:10|30777.41|30777.41|30765.24|30765.24|30777.41|30777.41|30765.24|30765.24|0
1646753000000|2022-03-08 15:23:20|30773.86|30773.86|30784.25|30784.25|30784.25|30784.25|30773.86|30773.86|0
1646753010000|2022-03-08 15:23:30|30788.55|30788.55|30810.84|30810.84|30810.84|30810.84|30788.55|30788.55|0
1646753020000|2022-03-08 15:23:40|30815.14|30815.14|30813.37|30813.37|30819.45|30819.45|30804.75|30804.75|0
1646753030000|2022-03-08 15:23:50|30804.75|30804.75|30803.73|30803.73|30805.5|30805.5|30796.14|30796.14|0
1646753040000|2022-03-08 15:24:00|30799.42|30799.42|30808.03|30808.03|30808.03|30808.03|30795.11|30795.11|0
1646753050000|2022-03-08 15:24:10|30795.11|30795.11|30773.58|30773.58|30799.42|30799.42|30773.58|30773.58|0
1646753060000|2022-03-08 15:24:20|30782.2|30782.2|30770.03|30770.03|30787.25|30787.25|30770.03|30770.03|0
1646753070000|2022-03-08 15:24:30|30768.25|30768.25|30766.47|30766.47|30770.78|30770.78|30762.17|30762.17|0
1646753080000|2022-03-08 15:24:40|30762.17|30762.17|30763.94|30763.94|30763.94|30763.94|30757.86|30757.86|0
1646753090000|2022-03-08 15:24:50|30765.72|30765.72|30743.16|30743.16|30765.72|30765.72|30743.16|30743.16|0
1646753100000|2022-03-08 15:25:00|30744.94|30744.94|30744.94|30744.94|30753.55|30753.55|30736.33|30736.33|0
1646753110000|2022-03-08 15:25:10|30753.55|30753.55|30749.25|30749.25|30753.55|30753.55|30749.25|30749.25|0
1646753120000|2022-03-08 15:25:20|30744.94|30744.94|30749.25|30749.25|30757.86|30757.86|30744.94|30744.94|0
1646753130000|2022-03-08 15:25:30|30757.86|30757.86|30757.86|30757.86|30757.86|30757.86|30757.86|30757.86|0
1646753140000|2022-03-08 15:25:40|30744.94|30744.94|30752.05|30752.05|30752.05|30752.05|30744.94|30744.94|0
1646753160000|2022-03-08 15:26:00|30756.36|30756.36|30756.36|30756.36|30756.36|30756.36|30756.36|30756.36|0
1646753170000|2022-03-08 15:26:10|30752.05|30752.05|30747.74|30747.74|30752.05|30752.05|30747.74|30747.74|0
1646753180000|2022-03-08 15:26:20|30745.97|30745.97|30725.19|30725.19|30745.97|30745.97|30725.19|30725.19|0
1646753190000|2022-03-08 15:26:30|30738.11|30738.11|30732.02|30732.02|30738.11|30738.11|30727.72|30727.72|0
1646753200000|2022-03-08 15:26:40|30727.72|30727.72|30723.41|30723.41|30727.72|30727.72|30723.41|30723.41|0
1646753210000|2022-03-08 15:26:50|30714.8|30714.8|30719.85|30719.85|30719.85|30719.85|30711.24|30711.24|0
1646753220000|2022-03-08 15:27:00|30711.24|30711.24|30730.24|30730.24|30730.24|30730.24|30711.24|30711.24|0
1646753230000|2022-03-08 15:27:10|30728.47|30728.47|30732.77|30732.77|30732.77|30732.77|30728.47|30728.47|0
1646753240000|2022-03-08 15:27:20|30737.08|30737.08|30741.39|30741.39|30741.39|30741.39|30737.08|30737.08|0
1646753250000|2022-03-08 15:27:30|30739.61|30739.61|30743.16|30743.16|30743.16|30743.16|30731|30731|0
1646753260000|2022-03-08 15:27:40|30747.47|30747.47|30743.16|30743.16|30747.47|30747.47|30743.16|30743.16|0
1646753270000|2022-03-08 15:27:50|30738.86|30738.86|30743.16|30743.16|30743.16|30743.16|30738.86|30738.86|0
1646753300000|2022-03-08 15:28:20|30747.47|30747.47|30738.86|30738.86|30747.47|30747.47|30738.86|30738.86|0
1646753310000|2022-03-08 15:28:30|30742.41|30742.41|30752.8|30752.8|30752.8|30752.8|30742.41|30742.41|0
1646753320000|2022-03-08 15:28:40|30765.72|30765.72|30757.11|30757.11|30765.72|30765.72|30757.11|30757.11|0
1646753330000|2022-03-08 15:28:50|30752.8|30752.8|30755.33|30755.33|30757.11|30757.11|30752.8|30752.8|0
1646753340000|2022-03-08 15:29:00|30772.56|30772.56|30757.86|30757.86|30772.56|30772.56|30757.86|30757.86|0
1646753350000|2022-03-08 15:29:10|30762.17|30762.17|30768.25|30768.25|30768.25|30768.25|30762.17|30762.17|0
1646753360000|2022-03-08 15:29:20|30776.86|30776.86|30776.86|30776.86|30776.86|30776.86|30776.86|30776.86|0
1646753370000|2022-03-08 15:29:30|30772.56|30772.56|30768.25|30768.25|30772.56|30772.56|30768.25|30768.25|0
1646753380000|2022-03-08 15:29:40|30766.47|30766.47|30770.78|30770.78|30770.78|30770.78|30766.47|30766.47|0
1646753390000|2022-03-08 15:29:50|30766.47|30766.47|30762.17|30762.17|30770.78|30770.78|30757.86|30757.86|0
1646753400000|2022-03-08 15:30:00|30763.94|30763.94|30781.17|30781.17|30781.17|30781.17|30759.64|30759.64|0
1646753410000|2022-03-08 15:30:10|30789.78|30789.78|30809.54|30809.54|30809.54|30809.54|30788.01|30788.01|0
1646753420000|2022-03-08 15:30:20|30813.84|30813.84|30813.84|30813.84|30813.84|30813.84|30813.84|30813.84|0
1646753430000|2022-03-08 15:30:30|30812.07|30812.07|30794.84|30794.84|30812.07|30812.07|30794.84|30794.84|0
1646753440000|2022-03-08 15:30:40|30790.54|30790.54|30790.54|30790.54|30790.54|30790.54|30790.54|30790.54|0
1646753460000|2022-03-08 15:31:00|30781.92|30781.92|30773.31|30773.31|30781.92|30781.92|30773.31|30773.31|0
1646753470000|2022-03-08 15:31:10|30764.7|30764.7|30770.78|30770.78|30770.78|30770.78|30762.17|30762.17|0
1646753480000|2022-03-08 15:31:20|30757.86|30757.86|30768.25|30768.25|30768.25|30768.25|30757.86|30757.86|0
1646753490000|2022-03-08 15:31:30|30781.17|30781.17|30784.72|30784.72|30784.72|30784.72|30781.17|30781.17|0
1646753500000|2022-03-08 15:31:40|30782.95|30782.95|30774.33|30774.33|30782.95|30782.95|30774.33|30774.33|0
1646753510000|2022-03-08 15:31:50|30778.64|30778.64|30774.33|30774.33|30778.64|30778.64|30770.03|30770.03|0
1646753520000|2022-03-08 15:32:00|30770.03|30770.03|30757.11|30757.11|30770.03|30770.03|30752.8|30752.8|0
1646753530000|2022-03-08 15:32:10|30761.42|30761.42|30757.11|30757.11|30765.72|30765.72|30757.11|30757.11|0
1646753540000|2022-03-08 15:32:20|30761.42|30761.42|30759.64|30759.64|30761.42|30761.42|30759.64|30759.64|0
1646753550000|2022-03-08 15:32:30|30755.33|30755.33|30755.33|30755.33|30757.11|30757.11|30755.33|30755.33|0
1646753560000|2022-03-08 15:32:40|30753.55|30753.55|30761.42|30761.42|30761.42|30761.42|30752.8|30752.8|0
1646753570000|2022-03-08 15:32:50|30764.97|30764.97|30762.44|30762.44|30768.52|30768.52|30759.91|30759.91|0
1646753580000|2022-03-08 15:33:00|30760.66|30760.66|30764.97|30764.97|30777.89|30777.89|30760.66|30760.66|0
1646753590000|2022-03-08 15:33:10|30773.58|30773.58|30774.33|30774.33|30784.72|30784.72|30771.81|30771.81|0
1646753600000|2022-03-08 15:33:20|30772.56|30772.56|30782.95|30782.95|30782.95|30782.95|30772.56|30772.56|0
1646753610000|2022-03-08 15:33:30|30781.17|30781.17|30776.86|30776.86|30781.17|30781.17|30776.86|30776.86|0
1646753620000|2022-03-08 15:33:40|30775.09|30775.09|30773.31|30773.31|30775.09|30775.09|30773.31|30773.31|0
1646753640000|2022-03-08 15:34:00|30777.62|30777.62|30775.84|30775.84|30777.62|30777.62|30775.84|30775.84|0
1646753650000|2022-03-08 15:34:10|30780.15|30780.15|30788.01|30788.01|30788.01|30788.01|30775.84|30775.84|0
1646753670000|2022-03-08 15:34:30|30783.7|30783.7|30779.39|30779.39|30783.7|30783.7|30779.39|30779.39|0
1646753680000|2022-03-08 15:34:40|30783.7|30783.7|30801.95|30801.95|30801.95|30801.95|30783.7|30783.7|0
1646753700000|2022-03-08 15:35:00|30793.34|30793.34|30801.95|30801.95|30801.95|30801.95|30793.34|30793.34|0
1646753710000|2022-03-08 15:35:10|30805.5|30805.5|30811.59|30811.59|30811.59|30811.59|30802.98|30802.98|0
1646753720000|2022-03-08 15:35:20|30802.98|30802.98|30819.45|30819.45|30819.45|30819.45|30802.98|30802.98|0
1646753730000|2022-03-08 15:35:30|30810.84|30810.84|30810.84|30810.84|30810.84|30810.84|30806.53|30806.53|0
1646753740000|2022-03-08 15:35:40|30819.45|30819.45|30819.45|30819.45|30819.45|30819.45|30819.45|30819.45|0
1646753750000|2022-03-08 15:35:50|30823.76|30823.76|30833.12|30833.12|30833.12|30833.12|30823.76|30823.76|0
1646753760000|2022-03-08 15:36:00|30834.9|30834.9|30840.23|30840.23|30847.07|30847.07|30826.29|30826.29|0
1646753770000|2022-03-08 15:36:10|30857.46|30857.46|30850.62|30850.62|30863.54|30863.54|30846.31|30846.31|0
1646753780000|2022-03-08 15:36:20|30854.93|30854.93|30852.4|30852.4|30867.85|30867.85|30850.62|30850.62|0
1646753790000|2022-03-08 15:36:30|30861.01|30861.01|30861.01|30861.01|30861.01|30861.01|30852.4|30852.4|0
1646753800000|2022-03-08 15:36:40|30865.32|30865.32|30858.48|30858.48|30868.87|30868.87|30849.87|30849.87|0
1646753810000|2022-03-08 15:36:50|30854.17|30854.17|30861.01|30861.01|30861.01|30861.01|30852.4|30852.4|0
1646753820000|2022-03-08 15:37:00|30852.4|30852.4|30856.7|30856.7|30856.7|30856.7|30848.09|30848.09|0
1646753830000|2022-03-08 15:37:10|30865.32|30865.32|30861.01|30861.01|30865.32|30865.32|30852.4|30852.4|0
1646753840000|2022-03-08 15:37:20|30859.23|30859.23|30850.62|30850.62|30863.54|30863.54|30850.62|30850.62|0
1646753850000|2022-03-08 15:37:30|30846.31|30846.31|30846.31|30846.31|30846.31|30846.31|30846.31|30846.31|0
1646753860000|2022-03-08 15:37:40|30842.01|30842.01|30846.31|30846.31|30846.31|30846.31|30842.01|30842.01|0
1646753870000|2022-03-08 15:37:50|30850.62|30850.62|30854.93|30854.93|30854.93|30854.93|30850.62|30850.62|0
1646753880000|2022-03-08 15:38:00|30859.23|30859.23|30863.54|30863.54|30863.54|30863.54|30859.23|30859.23|0
1646753900000|2022-03-08 15:38:20|30867.85|30867.85|30867.85|30867.85|30872.15|30872.15|30867.85|30867.85|0
1646753910000|2022-03-08 15:38:30|30869.62|30869.62|30869.62|30869.62|30869.62|30869.62|30869.62|30869.62|0
1646753920000|2022-03-08 15:38:40|30871.4|30871.4|30867.85|30867.85|30871.4|30871.4|30867.85|30867.85|0
1646753930000|2022-03-08 15:38:50|30863.54|30863.54|30859.23|30859.23|30863.54|30863.54|30859.23|30859.23|0
1646753940000|2022-03-08 15:39:00|30863.54|30863.54|30880.77|30880.77|30880.77|30880.77|30863.54|30863.54|0
1646753960000|2022-03-08 15:39:20|30872.15|30872.15|30872.15|30872.15|30872.15|30872.15|30872.15|30872.15|0
1646753970000|2022-03-08 15:39:30|30863.54|30863.54|30888.63|30888.63|30888.63|30888.63|30859.23|30859.23|0
1646753980000|2022-03-08 15:39:40|30890.4|30890.4|30894.71|30894.71|30894.71|30894.71|30890.4|30890.4|0
1646753990000|2022-03-08 15:39:50|30890.4|30890.4|30899.02|30899.02|30899.02|30899.02|30890.4|30890.4|0
1646754000000|2022-03-08 15:40:00|30890.4|30890.4|30898.26|30898.26|30898.26|30898.26|30890.4|30890.4|0
1646754010000|2022-03-08 15:40:10|30900.04|30900.04|30887.87|30887.87|30900.04|30900.04|30887.87|30887.87|0
1646754020000|2022-03-08 15:40:20|30892.18|30892.18|30893.96|30893.96|30893.96|30893.96|30881.79|30881.79|0
1646754030000|2022-03-08 15:40:30|30889.65|30889.65|30864.56|30864.56|30889.65|30889.65|30864.56|30864.56|0
1646754040000|2022-03-08 15:40:40|30860.26|30860.26|30847.34|30847.34|30860.26|30860.26|30843.03|30843.03|0
1646754050000|2022-03-08 15:40:50|30845.56|30845.56|30845.56|30845.56|30845.56|30845.56|30841.25|30841.25|0
1646754060000|2022-03-08 15:41:00|30849.87|30849.87|30836.95|30836.95|30849.87|30849.87|30836.95|30836.95|0
1646754070000|2022-03-08 15:41:10|30841.25|30841.25|30819.72|30819.72|30841.25|30841.25|30819.72|30819.72|0
1646754080000|2022-03-08 15:41:20|30828.34|30828.34|30828.34|30828.34|30828.34|30828.34|30828.34|30828.34|0
1646754090000|2022-03-08 15:41:30|30832.64|30832.64|30827.31|30827.31|30841.25|30841.25|30827.31|30827.31|0
1646754100000|2022-03-08 15:41:40|30831.62|30831.62|30840.23|30840.23|30840.23|30840.23|30831.62|30831.62|0
1646754110000|2022-03-08 15:41:50|30844.54|30844.54|30854.93|30854.93|30854.93|30854.93|30844.54|30844.54|0
1646754120000|2022-03-08 15:42:00|30853.15|30853.15|30840.23|30840.23|30853.15|30853.15|30835.92|30835.92|0
1646754130000|2022-03-08 15:42:10|30843.78|30843.78|30848.09|30848.09|30848.09|30848.09|30843.78|30843.78|0
1646754140000|2022-03-08 15:42:20|30846.31|30846.31|30850.62|30850.62|30850.62|30850.62|30842.01|30842.01|0
1646754160000|2022-03-08 15:42:40|30863.54|30863.54|30867.85|30867.85|30867.85|30867.85|30863.54|30863.54|0
1646754180000|2022-03-08 15:43:00|30859.23|30859.23|30853.15|30853.15|30859.23|30859.23|30853.15|30853.15|0
1646754190000|2022-03-08 15:43:10|30848.84|30848.84|30848.84|30848.84|30848.84|30848.84|30840.23|30840.23|0
1646754220000|2022-03-08 15:43:40|30844.54|30844.54|30848.84|30848.84|30848.84|30848.84|30844.54|30844.54|0
1646754230000|2022-03-08 15:43:50|30853.15|30853.15|30853.15|30853.15|30853.15|30853.15|30853.15|30853.15|0
1646754240000|2022-03-08 15:44:00|30854.93|30854.93|30854.93|30854.93|30854.93|30854.93|30854.93|30854.93|0
1646754250000|2022-03-08 15:44:10|30846.31|30846.31|30837.7|30837.7|30846.31|30846.31|30837.7|30837.7|0
1646754260000|2022-03-08 15:44:20|30835.92|30835.92|30840.23|30840.23|30840.23|30840.23|30835.92|30835.92|0
1646754270000|2022-03-08 15:44:30|30844.54|30844.54|30835.92|30835.92|30844.54|30844.54|30831.62|30831.62|0
1646754280000|2022-03-08 15:44:40|30840.23|30840.23|30833.39|30833.39|30840.23|30840.23|30833.39|30833.39|0
1646754290000|2022-03-08 15:44:50|30837.7|30837.7|30837.7|30837.7|30837.7|30837.7|30837.7|30837.7|0
1646754300000|2022-03-08 15:45:00|30835.92|30835.92|30834.15|30834.15|30835.92|30835.92|30825.53|30825.53|0
1646754310000|2022-03-08 15:45:10|30835.92|30835.92|30835.92|30835.92|30835.92|30835.92|30835.92|30835.92|0
1646754330000|2022-03-08 15:45:30|30837.7|30837.7|30837.7|30837.7|30837.7|30837.7|30833.39|30833.39|0
1646754350000|2022-03-08 15:45:50|30842.01|30842.01|30850.62|30850.62|30850.62|30850.62|30842.01|30842.01|0
1646754360000|2022-03-08 15:46:00|30846.31|30846.31|30846.31|30846.31|30846.31|30846.31|30837.7|30837.7|0
1646754370000|2022-03-08 15:46:10|30837.7|30837.7|30848.09|30848.09|30848.09|30848.09|30833.39|30833.39|0
1646754390000|2022-03-08 15:46:30|30846.31|30846.31|30855.68|30855.68|30859.98|30859.98|30842.76|30842.76|0
1646754400000|2022-03-08 15:46:40|30851.37|30851.37|30839.48|30839.48|30851.37|30851.37|30838.45|30838.45|0
1646754410000|2022-03-08 15:46:50|30837.7|30837.7|30846.31|30846.31|30846.31|30846.31|30837.7|30837.7|0
1646754420000|2022-03-08 15:47:00|30837.7|30837.7|30831.62|30831.62|30842.01|30842.01|30831.62|30831.62|0
1646754430000|2022-03-08 15:47:10|30823|30823|30823|30823|30823|30823|30818.7|30818.7|0
1646754450000|2022-03-08 15:47:30|30814.39|30814.39|30827.31|30827.31|30827.31|30827.31|30814.39|30814.39|0
1646754460000|2022-03-08 15:47:40|30823|30823|30814.39|30814.39|30823|30823|30814.39|30814.39|0
1646754470000|2022-03-08 15:47:50|30818.7|30818.7|30806.53|30806.53|30823|30823|30806.53|30806.53|0
1646754480000|2022-03-08 15:48:00|30823.76|30823.76|30805.5|30805.5|30823.76|30823.76|30805.5|30805.5|0
1646754490000|2022-03-08 15:48:10|30809.81|30809.81|30809.06|30809.06|30809.81|30809.81|30804.75|30804.75|0
1646754510000|2022-03-08 15:48:30|30813.37|30813.37|30813.37|30813.37|30813.37|30813.37|30813.37|30813.37|0
1646754520000|2022-03-08 15:48:40|30811.59|30811.59|30814.12|30814.12|30820.2|30820.2|30811.59|30811.59|0
1646754530000|2022-03-08 15:48:50|30817.67|30817.67|30809.06|30809.06|30821.98|30821.98|30809.06|30809.06|0
1646754540000|2022-03-08 15:49:00|30800.45|30800.45|30802.22|30802.22|30802.22|30802.22|30800.45|30800.45|0
1646754550000|2022-03-08 15:49:10|30804|30804|30792.59|30792.59|30804|30804|30790.06|30790.06|0
1646754560000|2022-03-08 15:49:20|30796.89|30796.89|30796.89|30796.89|30801.2|30801.2|30796.89|30796.89|0
1646754570000|2022-03-08 15:49:30|30801.2|30801.2|30796.89|30796.89|30805.5|30805.5|30796.89|30796.89|0
1646754590000|2022-03-08 15:49:50|30805.5|30805.5|30801.2|30801.2|30809.81|30809.81|30801.2|30801.2|0
1646754600000|2022-03-08 15:50:00|30802.98|30802.98|30802.98|30802.98|30802.98|30802.98|30802.98|30802.98|0
1646754610000|2022-03-08 15:50:10|30807.28|30807.28|30802.98|30802.98|30811.59|30811.59|30798.67|30798.67|0
1646754620000|2022-03-08 15:50:20|30798.67|30798.67|30802.98|30802.98|30802.98|30802.98|30794.36|30794.36|0
1646754630000|2022-03-08 15:50:30|30799.42|30799.42|30799.42|30799.42|30799.42|30799.42|30799.42|30799.42|0
1646754640000|2022-03-08 15:50:40|30808.03|30808.03|30808.03|30808.03|30808.03|30808.03|30808.03|30808.03|0
1646754650000|2022-03-08 15:50:50|30803.73|30803.73|30803.73|30803.73|30803.73|30803.73|30803.73|30803.73|0
1646754660000|2022-03-08 15:51:00|30799.42|30799.42|30795.11|30795.11|30799.42|30799.42|30795.11|30795.11|0
1646754670000|2022-03-08 15:51:10|30796.89|30796.89|30796.89|30796.89|30796.89|30796.89|30796.89|30796.89|0
1646754680000|2022-03-08 15:51:20|30801.2|30801.2|30792.59|30792.59|30801.2|30801.2|30792.59|30792.59|0
1646754700000|2022-03-08 15:51:40|30805.5|30805.5|30809.81|30809.81|30809.81|30809.81|30805.5|30805.5|0
1646754710000|2022-03-08 15:51:50|30813.37|30813.37|30821.23|30821.23|30821.23|30821.23|30813.37|30813.37|0
1646754720000|2022-03-08 15:52:00|30816.92|30816.92|30812.61|30812.61|30818.7|30818.7|30808.31|30808.31|0
1646754730000|2022-03-08 15:52:10|30804|30804|30809.06|30809.06|30809.06|30809.06|30800.45|30800.45|0
1646754740000|2022-03-08 15:52:20|30804.75|30804.75|30800.45|30800.45|30804.75|30804.75|30800.45|30800.45|0
1646754750000|2022-03-08 15:52:30|30796.14|30796.14|30796.14|30796.14|30796.14|30796.14|30796.14|30796.14|0
1646754760000|2022-03-08 15:52:40|30794.36|30794.36|30802.98|30802.98|30802.98|30802.98|30790.06|30790.06|0
1646754770000|2022-03-08 15:52:50|30806.53|30806.53|30806.53|30806.53|30806.53|30806.53|30806.53|30806.53|0
1646754780000|2022-03-08 15:53:00|30810.84|30810.84|30816.92|30816.92|30816.92|30816.92|30810.84|30810.84|0
1646754790000|2022-03-08 15:53:10|30812.61|30812.61|30812.61|30812.61|30812.61|30812.61|30812.61|30812.61|0
1646754800000|2022-03-08 15:53:20|30816.92|30816.92|30816.92|30816.92|30816.92|30816.92|30816.92|30816.92|0
1646754810000|2022-03-08 15:53:30|30815.14|30815.14|30806.53|30806.53|30815.14|30815.14|30806.53|30806.53|0
1646754820000|2022-03-08 15:53:40|30810.84|30810.84|30810.84|30810.84|30815.14|30815.14|30810.84|30810.84|0
1646754830000|2022-03-08 15:53:50|30802.22|30802.22|30806.53|30806.53|30808.31|30808.31|30802.22|30802.22|0
1646754840000|2022-03-08 15:54:00|30810.84|30810.84|30808.31|30808.31|30810.84|30810.84|30806.53|30806.53|0
1646754850000|2022-03-08 15:54:10|30812.61|30812.61|30812.61|30812.61|30816.92|30816.92|30812.61|30812.61|0
1646754860000|2022-03-08 15:54:20|30808.31|30808.31|30807.56|30807.56|30820.47|30820.47|30807.56|30807.56|0
1646754870000|2022-03-08 15:54:30|30811.86|30811.86|30811.86|30811.86|30811.86|30811.86|30811.86|30811.86|0
1646754880000|2022-03-08 15:54:40|30807.56|30807.56|30797.16|30797.16|30807.56|30807.56|30794.64|30794.64|0
1646754890000|2022-03-08 15:54:50|30805.78|30805.78|30801.47|30801.47|30805.78|30805.78|30801.47|30801.47|0
1646754900000|2022-03-08 15:55:00|30805.78|30805.78|30805.78|30805.78|30805.78|30805.78|30805.78|30805.78|0
1646754910000|2022-03-08 15:55:10|30801.47|30801.47|30805.78|30805.78|30805.78|30805.78|30801.47|30801.47|0
1646754920000|2022-03-08 15:55:20|30807.56|30807.56|30820.47|30820.47|30820.47|30820.47|30807.56|30807.56|0
1646754940000|2022-03-08 15:55:40|30824.78|30824.78|30817.95|30817.95|30824.78|30824.78|30816.17|30816.17|0
1646754950000|2022-03-08 15:55:50|30830.86|30830.86|30817.95|30817.95|30830.86|30830.86|30813.64|30813.64|0
1646754960000|2022-03-08 15:56:00|30813.64|30813.64|30803.25|30803.25|30813.64|30813.64|30803.25|30803.25|0
1646754970000|2022-03-08 15:56:10|30801.47|30801.47|30792.86|30792.86|30801.47|30801.47|30782.47|30782.47|0
1646754980000|2022-03-08 15:56:20|30797.16|30797.16|30797.16|30797.16|30797.16|30797.16|30797.16|30797.16|0
1646754990000|2022-03-08 15:56:30|30788.55|30788.55|30784.25|30784.25|30788.55|30788.55|30784.25|30784.25|0
1646755000000|2022-03-08 15:56:40|30775.63|30775.63|30767.77|30767.77|30775.63|30775.63|30767.77|30767.77|0
1646755010000|2022-03-08 15:56:50|30772.08|30772.08|30763.47|30763.47|30772.08|30772.08|30763.47|30763.47|0
1646755020000|2022-03-08 15:57:00|30761.69|30761.69|30761.69|30761.69|30761.69|30761.69|30761.69|30761.69|0
1646755030000|2022-03-08 15:57:10|30759.91|30759.91|30745.21|30745.21|30759.91|30759.91|30745.21|30745.21|0
1646755050000|2022-03-08 15:57:30|30743.44|30743.44|30756.36|30756.36|30756.36|30756.36|30743.44|30743.44|0
1646755060000|2022-03-08 15:57:40|30752.05|30752.05|30749.52|30749.52|30752.05|30752.05|30747.74|30747.74|0
1646755070000|2022-03-08 15:57:50|30751.3|30751.3|30762.44|30762.44|30762.44|30762.44|30749.52|30749.52|0
1646755080000|2022-03-08 15:58:00|30766.75|30766.75|30771.05|30771.05|30771.05|30771.05|30762.44|30762.44|0
1646755090000|2022-03-08 15:58:10|30779.67|30779.67|30771.05|30771.05|30779.67|30779.67|30766.75|30766.75|0
1646755100000|2022-03-08 15:58:20|30775.36|30775.36|30766.75|30766.75|30775.36|30775.36|30758.13|30758.13|0
1646755110000|2022-03-08 15:58:30|30775.63|30775.63|30763.47|30763.47|30784.25|30784.25|30763.47|30763.47|0
1646755120000|2022-03-08 15:58:40|30772.08|30772.08|30772.08|30772.08|30772.08|30772.08|30772.08|30772.08|0
1646755150000|2022-03-08 15:59:10|30767.77|30767.77|30767.77|30767.77|30767.77|30767.77|30767.77|30767.77|0
1646755160000|2022-03-08 15:59:20|30780.69|30780.69|30780.69|30780.69|30780.69|30780.69|30780.69|30780.69|0
1646755170000|2022-03-08 15:59:30|30776.38|30776.38|30772.08|30772.08|30776.38|30776.38|30772.08|30772.08|0
1646755180000|2022-03-08 15:59:40|30780.69|30780.69|30776.38|30776.38|30780.69|30780.69|30776.38|30776.38|0
1646755190000|2022-03-08 15:59:50|30785|30785|30789.3|30789.3|30789.3|30789.3|30785|30785|0
1646755200000|2022-03-08 16:00:00|30793.61|30793.61|30776.38|30776.38|30793.61|30793.61|30776.38|30776.38|0
1646755210000|2022-03-08 16:00:10|30785.27|30785.27|30787.8|30787.8|30787.8|30787.8|30774.88|30774.88|0
1646755220000|2022-03-08 16:00:20|30792.11|30792.11|30796.41|30796.41|30796.41|30796.41|30783.49|30783.49|0
1646755230000|2022-03-08 16:00:30|30787.8|30787.8|30781.72|30781.72|30787.8|30787.8|30779.19|30779.19|0
1646755240000|2022-03-08 16:00:40|30773.1|30773.1|30781.72|30781.72|30781.72|30781.72|30771.33|30771.33|0
1646755250000|2022-03-08 16:00:50|30773.1|30773.1|30771.33|30771.33|30773.1|30773.1|30771.33|30771.33|0
1646755260000|2022-03-08 16:01:00|30773.1|30773.1|30779.94|30779.94|30779.94|30779.94|30771.33|30771.33|0
1646755270000|2022-03-08 16:01:10|30781.72|30781.72|30786.02|30786.02|30786.02|30786.02|30781.72|30781.72|0
1646755280000|2022-03-08 16:01:20|30781.72|30781.72|30784.25|30784.25|30786.02|30786.02|30781.72|30781.72|0
1646755290000|2022-03-08 16:01:30|30779.94|30779.94|30784.25|30784.25|30784.25|30784.25|30779.94|30779.94|0
1646755300000|2022-03-08 16:01:40|30788.55|30788.55|30801.47|30801.47|30801.47|30801.47|30788.55|30788.55|0
1646755310000|2022-03-08 16:01:50|30797.16|30797.16|30797.16|30797.16|30797.16|30797.16|30797.16|30797.16|0
1646755340000|2022-03-08 16:02:20|30801.47|30801.47|30787.8|30787.8|30801.47|30801.47|30787.8|30787.8|0
1646755350000|2022-03-08 16:02:30|30792.11|30792.11|30803.25|30803.25|30803.25|30803.25|30790.33|30790.33|0
1646755360000|2022-03-08 16:02:40|30790.33|30790.33|30794.64|30794.64|30794.64|30794.64|30790.33|30790.33|0
1646755380000|2022-03-08 16:03:00|30790.33|30790.33|30786.02|30786.02|30790.33|30790.33|30773.1|30773.1|0
1646755390000|2022-03-08 16:03:10|30777.41|30777.41|30786.02|30786.02|30786.02|30786.02|30774.88|30774.88|0
1646755400000|2022-03-08 16:03:20|30790.33|30790.33|30790.33|30790.33|30790.33|30790.33|30790.33|30790.33|0
1646755410000|2022-03-08 16:03:30|30794.64|30794.64|30803.25|30803.25|30803.25|30803.25|30794.64|30794.64|0
1646755420000|2022-03-08 16:03:40|30806.8|30806.8|30815.42|30815.42|30815.42|30815.42|30806.8|30806.8|0
1646755430000|2022-03-08 16:03:50|30819.72|30819.72|30815.42|30815.42|30819.72|30819.72|30815.42|30815.42|0
1646755440000|2022-03-08 16:04:00|30817.19|30817.19|30812.89|30812.89|30817.19|30817.19|30812.89|30812.89|0
1646755450000|2022-03-08 16:04:10|30821.5|30821.5|30821.5|30821.5|30821.5|30821.5|30821.5|30821.5|0
1646755460000|2022-03-08 16:04:20|30817.19|30817.19|30812.89|30812.89|30821.5|30821.5|30812.89|30812.89|0
1646755470000|2022-03-08 16:04:30|30814.66|30814.66|30827.58|30827.58|30827.58|30827.58|30814.66|30814.66|0
1646755480000|2022-03-08 16:04:40|30825.81|30825.81|30821.5|30821.5|30825.81|30825.81|30821.5|30821.5|0
1646755490000|2022-03-08 16:04:50|30825.81|30825.81|30825.81|30825.81|30825.81|30825.81|30825.81|30825.81|0
1646755500000|2022-03-08 16:05:00|30821.5|30821.5|30830.11|30830.11|30834.42|30834.42|30821.5|30821.5|0
1646755510000|2022-03-08 16:05:10|30831.89|30831.89|30844.81|30844.81|30844.81|30844.81|30831.89|30831.89|0
1646755520000|2022-03-08 16:05:20|30849.12|30849.12|30850.89|30850.89|30850.89|30850.89|30849.12|30849.12|0
1646755530000|2022-03-08 16:05:30|30846.59|30846.59|30850.89|30850.89|30850.89|30850.89|30846.59|30846.59|0
1646755540000|2022-03-08 16:05:40|30844.81|30844.81|30847.34|30847.34|30849.12|30849.12|30840.5|30840.5|0
1646755550000|2022-03-08 16:05:50|30843.03|30843.03|30838.73|30838.73|30843.03|30843.03|30834.42|30834.42|0
1646755560000|2022-03-08 16:06:00|30836.95|30836.95|30841.25|30841.25|30841.25|30841.25|30828.34|30828.34|0
1646755570000|2022-03-08 16:06:10|30843.03|30843.03|30843.03|30843.03|30843.03|30843.03|30843.03|30843.03|0
1646755580000|2022-03-08 16:06:20|30851.65|30851.65|30834.42|30834.42|30851.65|30851.65|30834.42|30834.42|0
1646755590000|2022-03-08 16:06:30|30830.11|30830.11|30836.95|30836.95|30836.95|30836.95|30828.34|30828.34|0
1646755600000|2022-03-08 16:06:40|30835.17|30835.17|30824.78|30824.78|30835.17|30835.17|30824.78|30824.78|0
1646755610000|2022-03-08 16:06:50|30829.09|30829.09|30829.09|30829.09|30829.09|30829.09|30829.09|30829.09|0
1646755620000|2022-03-08 16:07:00|30837.7|30837.7|30839.48|30839.48|30839.48|30839.48|30837.7|30837.7|0
1646755630000|2022-03-08 16:07:10|30830.86|30830.86|30830.86|30830.86|30830.86|30830.86|30830.86|30830.86|0
1646755640000|2022-03-08 16:07:20|30826.56|30826.56|30826.56|30826.56|30826.56|30826.56|30826.56|30826.56|0
1646755650000|2022-03-08 16:07:30|30817.95|30817.95|30813.64|30813.64|30817.95|30817.95|30810.08|30810.08|0
1646755660000|2022-03-08 16:07:40|30811.86|30811.86|30820.47|30820.47|30820.47|30820.47|30811.86|30811.86|0
1646755680000|2022-03-08 16:08:00|30824.78|30824.78|30828.34|30828.34|30828.34|30828.34|30824.78|30824.78|0
1646755690000|2022-03-08 16:08:10|30824.03|30824.03|30828.34|30828.34|30828.34|30828.34|30824.03|30824.03|0
1646755700000|2022-03-08 16:08:20|30832.64|30832.64|30836.95|30836.95|30836.95|30836.95|30832.64|30832.64|0
1646755710000|2022-03-08 16:08:30|30828.34|30828.34|30826.56|30826.56|30828.34|30828.34|30826.56|30826.56|0
1646755720000|2022-03-08 16:08:40|30830.86|30830.86|30835.17|30835.17|30835.17|30835.17|30830.86|30830.86|0
1646755730000|2022-03-08 16:08:50|30826.56|30826.56|30826.56|30826.56|30826.56|30826.56|30826.56|30826.56|0
1646755740000|2022-03-08 16:09:00|30820.47|30820.47|30816.17|30816.17|30820.47|30820.47|30811.86|30811.86|0
1646755750000|2022-03-08 16:09:10|30829.09|30829.09|30836.95|30836.95|30836.95|30836.95|30829.09|30829.09|0
1646755760000|2022-03-08 16:09:20|30828.34|30828.34|30832.64|30832.64|30832.64|30832.64|30828.34|30828.34|0
1646755770000|2022-03-08 16:09:30|30834.42|30834.42|30834.42|30834.42|30834.42|30834.42|30834.42|30834.42|0
1646755780000|2022-03-08 16:09:40|30838.73|30838.73|30838.73|30838.73|30838.73|30838.73|30834.42|30834.42|0
1646755790000|2022-03-08 16:09:50|30817.19|30817.19|30830.11|30830.11|30830.11|30830.11|30817.19|30817.19|0
1646755800000|2022-03-08 16:10:00|30837.97|30837.97|30842.28|30842.28|30842.28|30842.28|30837.97|30837.97|0
1646755810000|2022-03-08 16:10:10|30837.97|30837.97|30837.97|30837.97|30837.97|30837.97|30837.97|30837.97|0
1646755820000|2022-03-08 16:10:20|30833.67|30833.67|30829.36|30829.36|30833.67|30833.67|30829.36|30829.36|0
1646755830000|2022-03-08 16:10:30|30833.67|30833.67|30835.44|30835.44|30835.44|30835.44|30833.67|30833.67|0
1646755840000|2022-03-08 16:10:40|30839.75|30839.75|30839.75|30839.75|30839.75|30839.75|30839.75|30839.75|0
1646755860000|2022-03-08 16:11:00|30856.98|30856.98|30858.75|30858.75|30858.75|30858.75|30856.98|30856.98|0
1646755870000|2022-03-08 16:11:10|30854.45|30854.45|30854.45|30854.45|30854.45|30854.45|30854.45|30854.45|0
1646755880000|2022-03-08 16:11:20|30863.06|30863.06|30873.45|30873.45|30873.45|30873.45|30863.06|30863.06|0
1646755890000|2022-03-08 16:11:30|30877.76|30877.76|30894.23|30894.23|30894.23|30894.23|30877.76|30877.76|0
1646755900000|2022-03-08 16:11:40|30889.92|30889.92|30875.23|30875.23|30889.92|30889.92|30875.23|30875.23|0
1646755910000|2022-03-08 16:11:50|30883.84|30883.84|30883.84|30883.84|30883.84|30883.84|30883.84|30883.84|0
1646755920000|2022-03-08 16:12:00|30882.06|30882.06|30892.45|30892.45|30892.45|30892.45|30879.53|30879.53|0
1646755930000|2022-03-08 16:12:10|30888.15|30888.15|30889.92|30889.92|30895.26|30895.26|30888.15|30888.15|0
1646755940000|2022-03-08 16:12:20|30888.15|30888.15|30892.45|30892.45|30892.45|30892.45|30888.15|30888.15|0
1646755950000|2022-03-08 16:12:30|30888.15|30888.15|30896.76|30896.76|30896.76|30896.76|30888.15|30888.15|0
1646755960000|2022-03-08 16:12:40|30901.07|30901.07|30901.07|30901.07|30901.07|30901.07|30901.07|30901.07|0
1646755970000|2022-03-08 16:12:50|30896.76|30896.76|30896.76|30896.76|30896.76|30896.76|30896.76|30896.76|0
1646755980000|2022-03-08 16:13:00|30901.07|30901.07|30909.68|30909.68|30909.68|30909.68|30901.07|30901.07|0
1646755990000|2022-03-08 16:13:10|30911.46|30911.46|30915.76|30915.76|30915.76|30915.76|30911.46|30911.46|0
1646756000000|2022-03-08 16:13:20|30920.07|30920.07|30920.07|30920.07|30920.07|30920.07|30920.07|30920.07|0
1646756010000|2022-03-08 16:13:30|30928.68|30928.68|30928.68|30928.68|30928.68|30928.68|30920.07|30920.07|0
1646756020000|2022-03-08 16:13:40|30924.38|30924.38|30928.68|30928.68|30928.68|30928.68|30920.07|30920.07|0
1646756030000|2022-03-08 16:13:50|30926.15|30926.15|30921.85|30921.85|30926.15|30926.15|30921.85|30921.85|0
1646756040000|2022-03-08 16:14:00|30917.54|30917.54|30918.29|30918.29|30918.29|30918.29|30913.99|30913.99|0
1646756050000|2022-03-08 16:14:10|30909.68|30909.68|30909.68|30909.68|30909.68|30909.68|30909.68|30909.68|0
1646756070000|2022-03-08 16:14:30|30911.46|30911.46|30911.46|30911.46|30911.46|30911.46|30898.54|30898.54|0
1646756080000|2022-03-08 16:14:40|30920.07|30920.07|30915.76|30915.76|30920.07|30920.07|30911.46|30911.46|0
1646756090000|2022-03-08 16:14:50|30920.07|30920.07|30911.46|30911.46|30920.07|30920.07|30911.46|30911.46|0
1646756100000|2022-03-08 16:15:00|30915.76|30915.76|30915.76|30915.76|30915.76|30915.76|30915.76|30915.76|0
1646756110000|2022-03-08 16:15:10|30920.07|30920.07|30915.76|30915.76|30920.07|30920.07|30915.76|30915.76|0
1646756120000|2022-03-08 16:15:20|30911.46|30911.46|30915.76|30915.76|30915.76|30915.76|30911.46|30911.46|0
1646756130000|2022-03-08 16:15:30|30913.99|30913.99|30915.76|30915.76|30915.76|30915.76|30909.68|30909.68|0
1646756150000|2022-03-08 16:15:50|30921.85|30921.85|30921.85|30921.85|30921.85|30921.85|30921.85|30921.85|0
1646756160000|2022-03-08 16:16:00|30917.54|30917.54|30917.54|30917.54|30917.54|30917.54|30917.54|30917.54|0
1646756170000|2022-03-08 16:16:10|30921.85|30921.85|30921.85|30921.85|30921.85|30921.85|30921.85|30921.85|0
1646756180000|2022-03-08 16:16:20|30926.15|30926.15|30930.46|30930.46|30930.46|30930.46|30921.85|30921.85|0
1646756190000|2022-03-08 16:16:30|30926.15|30926.15|30926.15|30926.15|30926.15|30926.15|30926.15|30926.15|0
1646756200000|2022-03-08 16:16:40|30921.85|30921.85|30911.46|30911.46|30921.85|30921.85|30911.46|30911.46|0
1646756210000|2022-03-08 16:16:50|30902.84|30902.84|30898.54|30898.54|30902.84|30902.84|30898.54|30898.54|0
1646756230000|2022-03-08 16:17:10|30896.76|30896.76|30896.76|30896.76|30896.76|30896.76|30896.76|30896.76|0
1646756250000|2022-03-08 16:17:30|30892.45|30892.45|30892.45|30892.45|30892.45|30892.45|30892.45|30892.45|0
1646756270000|2022-03-08 16:17:50|30901.07|30901.07|30911.46|30911.46|30911.46|30911.46|30901.07|30901.07|0
1646756280000|2022-03-08 16:18:00|30913.23|30913.23|30917.54|30917.54|30917.54|30917.54|30908.93|30908.93|0
1646756290000|2022-03-08 16:18:10|30913.23|30913.23|30913.23|30913.23|30913.23|30913.23|30913.23|30913.23|0
1646756300000|2022-03-08 16:18:20|30917.54|30917.54|30919.32|30919.32|30919.32|30919.32|30917.54|30917.54|0
1646756330000|2022-03-08 16:18:50|30915.01|30915.01|30915.01|30915.01|30915.01|30915.01|30915.01|30915.01|0
1646756340000|2022-03-08 16:19:00|30918.57|30918.57|30915.01|30915.01|30918.57|30918.57|30915.01|30915.01|0
1646756350000|2022-03-08 16:19:10|30919.32|30919.32|30922.87|30922.87|30922.87|30922.87|30919.32|30919.32|0
1646756360000|2022-03-08 16:19:20|30935.79|30935.79|30935.79|30935.79|30935.79|30935.79|30935.79|30935.79|0
1646756380000|2022-03-08 16:19:40|30937.57|30937.57|30921.09|30921.09|30937.57|30937.57|30921.09|30921.09|0
1646756400000|2022-03-08 16:20:00|30922.87|30922.87|30929.71|30929.71|30931.48|30931.48|30922.87|30922.87|0
1646756410000|2022-03-08 16:20:10|30925.4|30925.4|30921.09|30921.09|30925.4|30925.4|30921.09|30921.09|0
1646756420000|2022-03-08 16:20:20|30925.4|30925.4|30925.4|30925.4|30925.4|30925.4|30925.4|30925.4|0
1646756430000|2022-03-08 16:20:30|30929.71|30929.71|30915.01|30915.01|30929.71|30929.71|30915.01|30915.01|0
1646756440000|2022-03-08 16:20:40|30911.46|30911.46|30911.46|30911.46|30915.76|30915.76|30911.46|30911.46|0
1646756450000|2022-03-08 16:20:50|30909.68|30909.68|30911.46|30911.46|30915.76|30915.76|30909.68|30909.68|0
1646756460000|2022-03-08 16:21:00|30915.76|30915.76|30907.15|30907.15|30915.76|30915.76|30907.15|30907.15|0
1646756470000|2022-03-08 16:21:10|30905.37|30905.37|30913.99|30913.99|30913.99|30913.99|30899.29|30899.29|0
1646756480000|2022-03-08 16:21:20|30918.29|30918.29|30917.54|30917.54|30921.85|30921.85|30913.23|30913.23|0
1646756490000|2022-03-08 16:21:30|30913.99|30913.99|30913.99|30913.99|30913.99|30913.99|30913.99|30913.99|0
1646756500000|2022-03-08 16:21:40|30909.68|30909.68|30901.82|30901.82|30909.68|30909.68|30901.82|30901.82|0
1646756510000|2022-03-08 16:21:50|30888.9|30888.9|30882.82|30882.82|30888.9|30888.9|30882.82|30882.82|0
1646756520000|2022-03-08 16:22:00|30878.51|30878.51|30881.04|30881.04|30881.04|30881.04|30868.12|30868.12|0
1646756530000|2022-03-08 16:22:10|30879.26|30879.26|30887.12|30887.12|30891.43|30891.43|30870.65|30870.65|0
1646756540000|2022-03-08 16:22:20|30882.82|30882.82|30878.51|30878.51|30882.82|30882.82|30878.51|30878.51|0
1646756550000|2022-03-08 16:22:30|30874.2|30874.2|30874.2|30874.2|30874.2|30874.2|30874.2|30874.2|0
1646756570000|2022-03-08 16:22:50|30882.82|30882.82|30878.51|30878.51|30882.82|30882.82|30874.2|30874.2|0
1646756580000|2022-03-08 16:23:00|30882.82|30882.82|30882.82|30882.82|30882.82|30882.82|30882.82|30882.82|0
1646756590000|2022-03-08 16:23:10|30887.12|30887.12|30884.59|30884.59|30887.12|30887.12|30882.82|30882.82|0
1646756600000|2022-03-08 16:23:20|30880.29|30880.29|30880.29|30880.29|30880.29|30880.29|30880.29|30880.29|0
1646756610000|2022-03-08 16:23:30|30875.98|30875.98|30874.95|30874.95|30875.98|30875.98|30863.81|30863.81|0
1646756620000|2022-03-08 16:23:40|30870.65|30870.65|30872.43|30872.43|30872.43|30872.43|30870.65|30870.65|0
1646756630000|2022-03-08 16:23:50|30881.04|30881.04|30881.04|30881.04|30881.04|30881.04|30881.04|30881.04|0
1646756640000|2022-03-08 16:24:00|30882.82|30882.82|30878.51|30878.51|30882.82|30882.82|30878.51|30878.51|0
1646756650000|2022-03-08 16:24:10|30882.82|30882.82|30874.2|30874.2|30882.82|30882.82|30874.2|30874.2|0
1646756660000|2022-03-08 16:24:20|30878.51|30878.51|30894.98|30894.98|30894.98|30894.98|30878.51|30878.51|0
1646756670000|2022-03-08 16:24:30|30890.68|30890.68|30894.98|30894.98|30899.29|30899.29|30890.68|30890.68|0
1646756690000|2022-03-08 16:24:50|30893.21|30893.21|30894.98|30894.98|30894.98|30894.98|30880.29|30880.29|0
1646756700000|2022-03-08 16:25:00|30890.68|30890.68|30896.76|30896.76|30896.76|30896.76|30890.68|30890.68|0
1646756710000|2022-03-08 16:25:10|30898.54|30898.54|30894.98|30894.98|30907.15|30907.15|30894.98|30894.98|0
1646756720000|2022-03-08 16:25:20|30886.37|30886.37|30884.59|30884.59|30886.37|30886.37|30880.29|30880.29|0
1646756740000|2022-03-08 16:25:40|30888.15|30888.15|30907.15|30907.15|30907.15|30907.15|30888.15|30888.15|0
1646756750000|2022-03-08 16:25:50|30901.07|30901.07|30901.07|30901.07|30901.07|30901.07|30901.07|30901.07|0
1646756760000|2022-03-08 16:26:00|30905.37|30905.37|30896.76|30896.76|30905.37|30905.37|30896.76|30896.76|0
1646756770000|2022-03-08 16:26:10|30894.98|30894.98|30894.98|30894.98|30894.98|30894.98|30894.98|30894.98|0
1646756780000|2022-03-08 16:26:20|30890.68|30890.68|30886.37|30886.37|30890.68|30890.68|30886.37|30886.37|0
1646756790000|2022-03-08 16:26:30|30890.68|30890.68|30902.84|30902.84|30902.84|30902.84|30890.68|30890.68|0
1646756800000|2022-03-08 16:26:40|30907.15|30907.15|30907.15|30907.15|30907.15|30907.15|30907.15|30907.15|0
1646756810000|2022-03-08 16:26:50|30902.84|30902.84|30911.46|30911.46|30911.46|30911.46|30902.84|30902.84|0
1646756820000|2022-03-08 16:27:00|30913.23|30913.23|30917.54|30917.54|30917.54|30917.54|30913.23|30913.23|0
1646756840000|2022-03-08 16:27:20|30921.09|30921.09|30924.65|30924.65|30924.65|30924.65|30921.09|30921.09|0
1646756850000|2022-03-08 16:27:30|30929.98|30929.98|30929.98|30929.98|30929.98|30929.98|30929.98|30929.98|0
1646756860000|2022-03-08 16:27:40|30926.43|30926.43|30926.43|30926.43|30926.43|30926.43|30926.43|30926.43|0
1646756870000|2022-03-08 16:27:50|30928.2|30928.2|30931.76|30931.76|30931.76|30931.76|30928.2|30928.2|0
1646756880000|2022-03-08 16:28:00|30933.54|30933.54|30933.54|30933.54|30933.54|30933.54|30933.54|30933.54|0
1646756890000|2022-03-08 16:28:10|30929.23|30929.23|30925.67|30925.67|30929.98|30929.98|30925.67|30925.67|0
1646756900000|2022-03-08 16:28:20|30929.98|30929.98|30928.2|30928.2|30931.76|30931.76|30928.2|30928.2|0
1646756910000|2022-03-08 16:28:30|30929.98|30929.98|30929.98|30929.98|30929.98|30929.98|30929.98|30929.98|0
1646756930000|2022-03-08 16:28:50|30931.76|30931.76|30931.76|30931.76|30931.76|30931.76|30931.76|30931.76|0
1646756940000|2022-03-08 16:29:00|30933.54|30933.54|30923.9|30923.9|30933.54|30933.54|30923.9|30923.9|0
1646756950000|2022-03-08 16:29:10|30919.59|30919.59|30907.42|30907.42|30919.59|30919.59|30907.42|30907.42|0
1646756960000|2022-03-08 16:29:20|30911.73|30911.73|30936.82|30936.82|30936.82|30936.82|30911.73|30911.73|0
1646756970000|2022-03-08 16:29:30|30941.12|30941.12|30922.12|30922.12|30945.43|30945.43|30917.81|30917.81|0
1646756980000|2022-03-08 16:29:40|30925.67|30925.67|30928.2|30928.2|30936.82|30936.82|30920.34|30920.34|0
1646756990000|2022-03-08 16:29:50|30924.65|30924.65|30935.04|30935.04|30936.82|30936.82|30924.65|30924.65|0
1646813700000|2022-03-09 08:15:00|31540.54|31540.54|31530.15|31530.15|31540.54|31540.54|31525.84|31525.84|0
1646813710000|2022-03-09 08:15:10|31525.84|31525.84|31515.45|31515.45|31534.45|31534.45|31515.45|31515.45|0
1646813720000|2022-03-09 08:15:20|31511.14|31511.14|31498.22|31498.22|31511.14|31511.14|31498.22|31498.22|0
1646813730000|2022-03-09 08:15:30|31485.31|31485.31|31473.62|31473.62|31485.31|31485.31|31458.92|31458.92|0
1646813740000|2022-03-09 08:15:40|31482.23|31482.23|31495.15|31495.15|31495.15|31495.15|31482.23|31482.23|0
1646813750000|2022-03-09 08:15:50|31486.54|31486.54|31490.84|31490.84|31490.84|31490.84|31482.23|31482.23|0
1646813760000|2022-03-09 08:16:00|31486.54|31486.54|31477.92|31477.92|31486.54|31486.54|31477.92|31477.92|0
1646813770000|2022-03-09 08:16:10|31482.23|31482.23|31477.92|31477.92|31482.23|31482.23|31477.92|31477.92|0
1646813780000|2022-03-09 08:16:20|31473.62|31473.62|31447.51|31447.51|31473.62|31473.62|31447.51|31447.51|0
1646813790000|2022-03-09 08:16:30|31417.36|31417.36|31404.44|31404.44|31417.36|31417.36|31404.44|31404.44|0
1646813800000|2022-03-09 08:16:40|31395.83|31395.83|31382.63|31382.63|31395.83|31395.83|31382.63|31382.63|0
1646813810000|2022-03-09 08:16:50|31374.02|31374.02|31377.3|31377.3|31379.08|31379.08|31361.85|31361.85|0
1646813820000|2022-03-09 08:17:00|31364.38|31364.38|31390.22|31390.22|31390.22|31390.22|31364.38|31364.38|0
1646813830000|2022-03-09 08:17:10|31377.3|31377.3|31377.3|31377.3|31377.3|31377.3|31377.3|31377.3|0
1646813850000|2022-03-09 08:17:30|31364.38|31364.38|31364.38|31364.38|31364.38|31364.38|31364.38|31364.38|0
1646813860000|2022-03-09 08:17:40|31360.83|31360.83|31360.83|31360.83|31360.83|31360.83|31360.83|31360.83|0
1646813870000|2022-03-09 08:17:50|31352.22|31352.22|31352.22|31352.22|31352.22|31352.22|31352.22|31352.22|0
1646813880000|2022-03-09 08:18:00|31348.66|31348.66|31378.81|31378.81|31378.81|31378.81|31348.66|31348.66|0
1646813890000|2022-03-09 08:18:10|31383.11|31383.11|31383.11|31383.11|31383.11|31383.11|31370.19|31370.19|0
1646813900000|2022-03-09 08:18:20|31386.67|31386.67|31408.2|31408.2|31412.51|31412.51|31386.67|31386.67|0
1646813910000|2022-03-09 08:18:30|31421.12|31421.12|31438.35|31438.35|31438.35|31438.35|31421.12|31421.12|0
1646813920000|2022-03-09 08:18:40|31446.96|31446.96|31483.73|31483.73|31485.51|31485.51|31446.96|31446.96|0
1646813930000|2022-03-09 08:18:50|31475.12|31475.12|31470.81|31470.81|31475.12|31475.12|31470.81|31470.81|0
1646813940000|2022-03-09 08:19:00|31479.43|31479.43|31487.29|31487.29|31487.29|31487.29|31466.51|31466.51|0
1646813950000|2022-03-09 08:19:10|31492.62|31492.62|31466.51|31466.51|31501.99|31501.99|31466.51|31466.51|0
1646813960000|2022-03-09 08:19:20|31453.59|31453.59|31446.48|31446.48|31453.59|31453.59|31446.48|31446.48|0
1646813970000|2022-03-09 08:19:30|31442.17|31442.17|31447.51|31447.51|31447.51|31447.51|31442.17|31442.17|0
1646813980000|2022-03-09 08:19:40|31434.59|31434.59|31453.59|31453.59|31457.9|31457.9|31434.59|31434.59|0
1646813990000|2022-03-09 08:19:50|31444.98|31444.98|31440.67|31440.67|31453.59|31453.59|31440.67|31440.67|0
1646814000000|2022-03-09 08:20:00|31453.59|31453.59|31457.9|31457.9|31457.9|31457.9|31453.59|31453.59|0
1646814010000|2022-03-09 08:20:10|31462.2|31462.2|31471.84|31471.84|31471.84|31471.84|31449.28|31449.28|0
1646814020000|2022-03-09 08:20:20|31476.15|31476.15|31476.15|31476.15|31476.15|31476.15|31476.15|31476.15|0
1646814030000|2022-03-09 08:20:30|31486.81|31486.81|31486.81|31486.81|31486.81|31486.81|31486.81|31486.81|0
1646814040000|2022-03-09 08:20:40|31508.34|31508.34|31510.87|31510.87|31510.87|31510.87|31497.95|31497.95|0
1646814060000|2022-03-09 08:21:00|31523.79|31523.79|31523.79|31523.79|31523.79|31523.79|31523.79|31523.79|0
1646814080000|2022-03-09 08:21:20|31519.48|31519.48|31519.48|31519.48|31519.48|31519.48|31519.48|31519.48|0
1646814090000|2022-03-09 08:21:30|31532.4|31532.4|31543.82|31543.82|31543.82|31543.82|31519.48|31519.48|0
1646814100000|2022-03-09 08:21:40|31539.51|31539.51|31539.51|31539.51|31539.51|31539.51|31539.51|31539.51|0
1646814110000|2022-03-09 08:21:50|31535.21|31535.21|31552.43|31552.43|31552.43|31552.43|31535.21|31535.21|0
1646814120000|2022-03-09 08:22:00|31565.35|31565.35|31570.68|31570.68|31570.68|31570.68|31565.35|31565.35|0
1646814130000|2022-03-09 08:22:10|31557.76|31557.76|31573.21|31573.21|31573.21|31573.21|31557.76|31557.76|0
1646814150000|2022-03-09 08:22:30|31594.74|31594.74|31607.66|31607.66|31607.66|31607.66|31594.74|31594.74|0
1646814160000|2022-03-09 08:22:40|31611.22|31611.22|31615.52|31615.52|31615.52|31615.52|31611.22|31611.22|0
1646814170000|2022-03-09 08:22:50|31611.22|31611.22|31611.22|31611.22|31611.22|31611.22|31611.22|31611.22|0
1646814180000|2022-03-09 08:23:00|31613|31613|31604.38|31604.38|31613|31613|31604.38|31604.38|0
1646814190000|2022-03-09 08:23:10|31597.27|31597.27|31600.83|31600.83|31600.83|31600.83|31597.27|31597.27|0
1646814200000|2022-03-09 08:23:20|31592.22|31592.22|31627.21|31627.21|31627.21|31627.21|31592.22|31592.22|0
1646814210000|2022-03-09 08:23:30|31618.6|31618.6|31615.05|31615.05|31618.6|31618.6|31615.05|31615.05|0
1646814220000|2022-03-09 08:23:40|31613.27|31613.27|31617.57|31617.57|31621.88|31621.88|31613.27|31613.27|0
1646814230000|2022-03-09 08:23:50|31613.27|31613.27|31591.46|31591.46|31613.27|31613.27|31591.46|31591.46|0
1646814240000|2022-03-09 08:24:00|31565.62|31565.62|31562.07|31562.07|31565.62|31565.62|31562.07|31562.07|0
1646814250000|2022-03-09 08:24:10|31549.15|31549.15|31549.15|31549.15|31566.38|31566.38|31549.15|31549.15|0
1646814260000|2022-03-09 08:24:20|31547.37|31547.37|31547.37|31547.37|31547.37|31547.37|31538.76|31538.76|0
1646814270000|2022-03-09 08:24:30|31534.45|31534.45|31536.98|31536.98|31545.6|31545.6|31532.68|31532.68|0
1646814280000|2022-03-09 08:24:40|31555.23|31555.23|31561.32|31561.32|31569.93|31569.93|31555.23|31555.23|0
1646814300000|2022-03-09 08:25:00|31557.76|31557.76|31557.76|31557.76|31557.76|31557.76|31557.76|31557.76|0
1646814330000|2022-03-09 08:25:30|31544.84|31544.84|31552.7|31552.7|31554.48|31554.48|31544.84|31544.84|0
1646814340000|2022-03-09 08:25:40|31549.15|31549.15|31550.93|31550.93|31552.7|31552.7|31549.15|31549.15|0
1646814350000|2022-03-09 08:25:50|31559.54|31559.54|31554.48|31554.48|31563.09|31563.09|31554.48|31554.48|0
1646814360000|2022-03-09 08:26:00|31552.7|31552.7|31548.4|31548.4|31554.48|31554.48|31540.54|31540.54|0
1646814370000|2022-03-09 08:26:10|31552.7|31552.7|31561.32|31561.32|31561.32|31561.32|31552.7|31552.7|0
1646814380000|2022-03-09 08:26:20|31564.87|31564.87|31546.62|31546.62|31564.87|31564.87|31546.62|31546.62|0
1646814390000|2022-03-09 08:26:30|31563.85|31563.85|31567.4|31567.4|31567.4|31567.4|31563.85|31563.85|0
1646814400000|2022-03-09 08:26:40|31571.71|31571.71|31567.4|31567.4|31571.71|31571.71|31567.4|31567.4|0
1646814410000|2022-03-09 08:26:50|31571.71|31571.71|31571.71|31571.71|31571.71|31571.71|31571.71|31571.71|0
1646814420000|2022-03-09 08:27:00|31569.93|31569.93|31574.24|31574.24|31574.24|31574.24|31569.93|31569.93|0
1646814430000|2022-03-09 08:27:10|31581.35|31581.35|31595.29|31595.29|31614.29|31614.29|31581.35|31581.35|0
1646814440000|2022-03-09 08:27:20|31603.9|31603.9|31616.82|31616.82|31616.82|31616.82|31603.9|31603.9|0
1646814450000|2022-03-09 08:27:30|31621.13|31621.13|31616.82|31616.82|31625.44|31625.44|31612.52|31612.52|0
1646814460000|2022-03-09 08:27:40|31612.52|31612.52|31612.52|31612.52|31612.52|31612.52|31612.52|31612.52|0
1646814470000|2022-03-09 08:27:50|31616.82|31616.82|31621.13|31621.13|31621.13|31621.13|31616.82|31616.82|0
1646814480000|2022-03-09 08:28:00|31628.24|31628.24|31641.16|31641.16|31641.16|31641.16|31628.24|31628.24|0
1646814490000|2022-03-09 08:28:10|31642.93|31642.93|31655.85|31655.85|31655.85|31655.85|31642.93|31642.93|0
1646814500000|2022-03-09 08:28:20|31651.55|31651.55|31651.55|31651.55|31651.55|31651.55|31651.55|31651.55|0
1646814510000|2022-03-09 08:28:30|31642.93|31642.93|31645.46|31645.46|31645.46|31645.46|31641.16|31641.16|0
1646814520000|2022-03-09 08:28:40|31632.54|31632.54|31613.54|31613.54|31634.32|31634.32|31613.54|31613.54|0
1646814530000|2022-03-09 08:28:50|31615.32|31615.32|31615.32|31615.32|31615.32|31615.32|31615.32|31615.32|0
1646814540000|2022-03-09 08:29:00|31613.54|31613.54|31599.6|31599.6|31613.54|31613.54|31599.6|31599.6|0
1646814550000|2022-03-09 08:29:10|31608.21|31608.21|31599.6|31599.6|31608.21|31608.21|31590.98|31590.98|0
1646814560000|2022-03-09 08:29:20|31582.37|31582.37|31586.68|31586.68|31586.68|31586.68|31582.37|31582.37|0
1646814570000|2022-03-09 08:29:30|31595.29|31595.29|31594.54|31594.54|31595.29|31595.29|31590.98|31590.98|0
1646814580000|2022-03-09 08:29:40|31607.46|31607.46|31607.46|31607.46|31607.46|31607.46|31607.46|31607.46|0
1646814590000|2022-03-09 08:29:50|31594.54|31594.54|31594.54|31594.54|31598.84|31598.84|31590.23|31590.23|0
1646814600000|2022-03-09 08:30:00|31598.09|31598.09|31596.32|31596.32|31598.09|31598.09|31596.32|31596.32|0
1646814610000|2022-03-09 08:30:10|31592.76|31592.76|31589.21|31589.21|31592.76|31592.76|31589.21|31589.21|0
1646814620000|2022-03-09 08:30:20|31594.54|31594.54|31575.54|31575.54|31594.54|31594.54|31575.54|31575.54|0
1646814630000|2022-03-09 08:30:30|31573.76|31573.76|31570.2|31570.2|31573.76|31573.76|31570.2|31570.2|0
1646814640000|2022-03-09 08:30:40|31548.67|31548.67|31541.56|31541.56|31548.67|31548.67|31541.56|31541.56|0
1646814650000|2022-03-09 08:30:50|31537.26|31537.26|31515.72|31515.72|31537.26|31537.26|31515.72|31515.72|0
1646814660000|2022-03-09 08:31:00|31513.95|31513.95|31509.64|31509.64|31513.95|31513.95|31492.41|31492.41|0
1646814670000|2022-03-09 08:31:10|31496.72|31496.72|31479.49|31479.49|31496.72|31496.72|31479.49|31479.49|0
1646814680000|2022-03-09 08:31:20|31483.8|31483.8|31488.86|31488.86|31492.41|31492.41|31483.8|31483.8|0
1646814690000|2022-03-09 08:31:30|31487.08|31487.08|31478.47|31478.47|31487.08|31487.08|31478.47|31478.47|0
1646814700000|2022-03-09 08:31:40|31456.94|31456.94|31449.08|31449.08|31456.94|31456.94|31449.08|31449.08|0
1646814710000|2022-03-09 08:31:50|31440.46|31440.46|31436.16|31436.16|31440.46|31440.46|31436.16|31436.16|0
1646814720000|2022-03-09 08:32:00|31440.46|31440.46|31434.38|31434.38|31440.46|31440.46|31434.38|31434.38|0
1646814730000|2022-03-09 08:32:10|31436.16|31436.16|31434|31434|31436.16|31436.16|31434|31434|0
1646814740000|2022-03-09 08:32:20|31431.85|31431.85|31435.78|31435.78|31435.78|31435.78|31431.85|31431.85|0
1646814750000|2022-03-09 08:32:30|31437.56|31437.56|31435.4|31435.4|31437.56|31437.56|31435.4|31435.4|0
1646814760000|2022-03-09 08:32:40|31431.1|31431.1|31442.51|31442.51|31442.51|31442.51|31426.79|31426.79|0
1646814770000|2022-03-09 08:32:50|31451.13|31451.13|31451.13|31451.13|31451.13|31451.13|31451.13|31451.13|0
1646814780000|2022-03-09 08:33:00|31438.21|31438.21|31432.88|31432.88|31442.51|31442.51|31432.88|31432.88|0
1646814790000|2022-03-09 08:33:10|31437.18|31437.18|31437.18|31437.18|31437.18|31437.18|31437.18|31437.18|0
1646814800000|2022-03-09 08:33:20|31439.34|31439.34|31440.74|31440.74|31445.04|31445.04|31439.34|31439.34|0
1646814810000|2022-03-09 08:33:30|31438.96|31438.96|31438.96|31438.96|31438.96|31438.96|31438.96|31438.96|0
1646814820000|2022-03-09 08:33:40|31442.51|31442.51|31438.21|31438.21|31442.51|31442.51|31438.21|31438.21|0
1646814830000|2022-03-09 08:33:50|31442.51|31442.51|31447.85|31447.85|31447.85|31447.85|31442.51|31442.51|0
1646814850000|2022-03-09 08:34:10|31439.23|31439.23|31447.85|31447.85|31447.85|31447.85|31439.23|31439.23|0
1646814860000|2022-03-09 08:34:20|31443.54|31443.54|31438.21|31438.21|31447.85|31447.85|31438.21|31438.21|0
1646814880000|2022-03-09 08:34:40|31440.74|31440.74|31421.73|31421.73|31440.74|31440.74|31421.73|31421.73|0
1646814890000|2022-03-09 08:34:50|31425.29|31425.29|31425.29|31425.29|31425.29|31425.29|31425.29|31425.29|0
1646814900000|2022-03-09 08:35:00|31420.98|31420.98|31420.98|31420.98|31420.98|31420.98|31420.98|31420.98|0
1646814910000|2022-03-09 08:35:10|31412.37|31412.37|31412.37|31412.37|31412.37|31412.37|31412.37|31412.37|0
1646814920000|2022-03-09 08:35:20|31414.15|31414.15|31414.15|31414.15|31414.15|31414.15|31414.15|31414.15|0
1646814930000|2022-03-09 08:35:30|31410.59|31410.59|31410.59|31410.59|31410.59|31410.59|31410.59|31410.59|0
1646814940000|2022-03-09 08:35:40|31407.04|31407.04|31419.96|31419.96|31419.96|31419.96|31407.04|31407.04|0
1646814950000|2022-03-09 08:35:50|31424.26|31424.26|31433.9|31433.9|31433.9|31433.9|31424.26|31424.26|0
1646814960000|2022-03-09 08:36:00|31438.21|31438.21|31438.21|31438.21|31438.21|31438.21|31438.21|31438.21|0
1646814970000|2022-03-09 08:36:10|31442.51|31442.51|31442.51|31442.51|31442.51|31442.51|31438.21|31438.21|0
1646814980000|2022-03-09 08:36:20|31444.29|31444.29|31444.29|31444.29|31444.29|31444.29|31444.29|31444.29|0
1646815000000|2022-03-09 08:36:40|31447.85|31447.85|31446.07|31446.07|31447.85|31447.85|31441.76|31441.76|0
1646815010000|2022-03-09 08:36:50|31450.37|31450.37|31453.93|31453.93|31453.93|31453.93|31450.37|31450.37|0
1646815030000|2022-03-09 08:37:10|31445.32|31445.32|31451.78|31451.78|31451.78|31451.78|31436.7|31436.7|0
1646815040000|2022-03-09 08:37:20|31453.93|31453.93|31453.18|31453.18|31455.33|31455.33|31449.62|31449.62|0
1646815050000|2022-03-09 08:37:30|31448.87|31448.87|31444.56|31444.56|31448.87|31448.87|31444.56|31444.56|0
1646815060000|2022-03-09 08:37:40|31435.95|31435.95|31447.37|31447.37|31447.37|31447.37|31435.95|31435.95|0
1646815070000|2022-03-09 08:37:50|31455.98|31455.98|31457.76|31457.76|31462.06|31462.06|31455.98|31455.98|0
1646815090000|2022-03-09 08:38:10|31455.98|31455.98|31438.48|31438.48|31455.98|31455.98|31438.48|31438.48|0
1646815100000|2022-03-09 08:38:20|31436.7|31436.7|31422.76|31422.76|31436.7|31436.7|31414.15|31414.15|0
1646815110000|2022-03-09 08:38:30|31427.06|31427.06|31431.37|31431.37|31431.37|31431.37|31427.06|31427.06|0
1646815130000|2022-03-09 08:38:50|31439.98|31439.98|31439.98|31439.98|31439.98|31439.98|31439.98|31439.98|0
1646815140000|2022-03-09 08:39:00|31447.09|31447.09|31451.4|31451.4|31455.71|31455.71|31447.09|31447.09|0
1646815150000|2022-03-09 08:39:10|31456.73|31456.73|31435.95|31435.95|31456.73|31456.73|31435.95|31435.95|0
1646815160000|2022-03-09 08:39:20|31432.4|31432.4|31415.17|31415.17|31432.4|31432.4|31415.17|31415.17|0
1646815170000|2022-03-09 08:39:30|31413.39|31413.39|31417.7|31417.7|31417.7|31417.7|31413.39|31413.39|0
1646815180000|2022-03-09 08:39:40|31422.01|31422.01|31422.01|31422.01|31422.01|31422.01|31422.01|31422.01|0
1646815190000|2022-03-09 08:39:50|31418.45|31418.45|31418.45|31418.45|31418.45|31418.45|31418.45|31418.45|0
1646815200000|2022-03-09 08:40:00|31414.15|31414.15|31415.65|31415.65|31423.51|31423.51|31399.93|31399.93|0
1646815210000|2022-03-09 08:40:10|31419.96|31419.96|31410.32|31410.32|31419.96|31419.96|31410.32|31410.32|0
1646815240000|2022-03-09 08:40:40|31408.54|31408.54|31395.62|31395.62|31408.54|31408.54|31395.62|31395.62|0
1646815250000|2022-03-09 08:40:50|31399.18|31399.18|31399.18|31399.18|31401.33|31401.33|31399.18|31399.18|0
1646815260000|2022-03-09 08:41:00|31402.73|31402.73|31400.95|31400.95|31402.73|31402.73|31400.95|31400.95|0
1646815270000|2022-03-09 08:41:10|31403.11|31403.11|31396.65|31396.65|31404.88|31404.88|31392.34|31392.34|0
1646815310000|2022-03-09 08:41:50|31400.95|31400.95|31405.26|31405.26|31405.26|31405.26|31400.95|31400.95|0
1646815320000|2022-03-09 08:42:00|31408.81|31408.81|31378.4|31378.4|31408.81|31408.81|31378.4|31378.4|0
1646815330000|2022-03-09 08:42:10|31374.09|31374.09|31356.86|31356.86|31374.09|31374.09|31356.86|31356.86|0
1646815340000|2022-03-09 08:42:20|31365.48|31365.48|31365.48|31365.48|31367.25|31367.25|31365.48|31365.48|0
1646815350000|2022-03-09 08:42:30|31356.86|31356.86|31352.56|31352.56|31365.48|31365.48|31352.56|31352.56|0
1646815370000|2022-03-09 08:42:50|31378.4|31378.4|31380.17|31380.17|31384.48|31384.48|31378.4|31378.4|0
1646815380000|2022-03-09 08:43:00|31371.56|31371.56|31380.17|31380.17|31380.17|31380.17|31371.56|31371.56|0
1646815420000|2022-03-09 08:43:40|31384.48|31384.48|31354.33|31354.33|31384.48|31384.48|31354.33|31354.33|0
1646815430000|2022-03-09 08:43:50|31352.56|31352.56|31352.56|31352.56|31352.56|31352.56|31352.56|31352.56|0
1646815440000|2022-03-09 08:44:00|31354.33|31354.33|31393.09|31393.09|31393.09|31393.09|31354.33|31354.33|0
1646815450000|2022-03-09 08:44:10|31380.17|31380.17|31369.78|31369.78|31381.95|31381.95|31369.78|31369.78|0
1646815460000|2022-03-09 08:44:20|31373.34|31373.34|31356.86|31356.86|31373.34|31373.34|31356.86|31356.86|0
1646815470000|2022-03-09 08:44:30|31365.48|31365.48|31352.56|31352.56|31365.48|31365.48|31352.56|31352.56|0
1646815480000|2022-03-09 08:44:40|31335.33|31335.33|31348.25|31348.25|31348.25|31348.25|31335.33|31335.33|0
1646815490000|2022-03-09 08:44:50|31343.94|31343.94|31340.39|31340.39|31343.94|31343.94|31340.39|31340.39|0
1646815500000|2022-03-09 08:45:00|31343.94|31343.94|31348.25|31348.25|31348.25|31348.25|31343.94|31343.94|0
1646815510000|2022-03-09 08:45:10|31367.25|31367.25|31371.56|31371.56|31371.56|31371.56|31367.25|31367.25|0
1646815520000|2022-03-09 08:45:20|31367.25|31367.25|31367.25|31367.25|31367.25|31367.25|31367.25|31367.25|0
1646815530000|2022-03-09 08:45:30|31354.33|31354.33|31348.25|31348.25|31354.33|31354.33|31348.25|31348.25|0
1646815540000|2022-03-09 08:45:40|31344.7|31344.7|31327.47|31327.47|31344.7|31344.7|31327.47|31327.47|0
1646815550000|2022-03-09 08:45:50|31340.39|31340.39|31344.7|31344.7|31344.7|31344.7|31340.39|31340.39|0
1646815560000|2022-03-09 08:46:00|31340.39|31340.39|31315.3|31315.3|31340.39|31340.39|31315.3|31315.3|0
1646815570000|2022-03-09 08:46:10|31319.61|31319.61|31316.05|31316.05|31319.61|31319.61|31316.05|31316.05|0
1646815580000|2022-03-09 08:46:20|31319.61|31319.61|31319.61|31319.61|31319.61|31319.61|31319.61|31319.61|0
1646815590000|2022-03-09 08:46:30|31306.69|31306.69|31306.69|31306.69|31306.69|31306.69|31306.69|31306.69|0
1646815600000|2022-03-09 08:46:40|31302.38|31302.38|31302.38|31302.38|31302.38|31302.38|31302.38|31302.38|0
1646815620000|2022-03-09 08:47:00|31311|31311|31308.47|31308.47|31319.61|31319.61|31306.69|31306.69|0
1646815630000|2022-03-09 08:47:10|31321.39|31321.39|31334.31|31334.31|31334.31|31334.31|31321.39|31321.39|0
1646815640000|2022-03-09 08:47:20|31341.41|31341.41|31366.5|31366.5|31366.5|31366.5|31341.41|31341.41|0
1646815650000|2022-03-09 08:47:30|31370.06|31370.06|31370.06|31370.06|31370.06|31370.06|31370.06|31370.06|0
1646815660000|2022-03-09 08:47:40|31366.5|31366.5|31370.81|31370.81|31370.81|31370.81|31366.5|31366.5|0
1646815670000|2022-03-09 08:47:50|31379.42|31379.42|31386.53|31386.53|31386.53|31386.53|31378.67|31378.67|0
1646815680000|2022-03-09 08:48:00|31373.61|31373.61|31371.83|31371.83|31384|31384|31371.83|31371.83|0
1646815690000|2022-03-09 08:48:10|31375.39|31375.39|31379.69|31379.69|31379.69|31379.69|31375.39|31375.39|0
1646815700000|2022-03-09 08:48:20|31384|31384|31379.69|31379.69|31384|31384|31379.69|31379.69|0
1646815710000|2022-03-09 08:48:30|31384|31384|31380.72|31380.72|31389.33|31389.33|31376.41|31376.41|0
1646815720000|2022-03-09 08:48:40|31375.39|31375.39|31371.08|31371.08|31375.39|31375.39|31371.08|31371.08|0
1646815730000|2022-03-09 08:48:50|31375.39|31375.39|31384|31384|31384|31384|31375.39|31375.39|0
1646815760000|2022-03-09 08:49:20|31375.39|31375.39|31394.66|31394.66|31394.66|31394.66|31375.39|31375.39|0
1646815770000|2022-03-09 08:49:30|31398.97|31398.97|31411.14|31411.14|31411.14|31411.14|31394.66|31394.66|0
1646815780000|2022-03-09 08:49:40|31415.44|31415.44|31411.14|31411.14|31415.44|31415.44|31411.14|31411.14|0
1646815790000|2022-03-09 08:49:50|31415.44|31415.44|31415.44|31415.44|31415.44|31415.44|31415.44|31415.44|0
1646815800000|2022-03-09 08:50:00|31411.14|31411.14|31406.83|31406.83|31411.14|31411.14|31406.83|31406.83|0
1646815830000|2022-03-09 08:50:30|31403.28|31403.28|31400.75|31400.75|31405.05|31405.05|31400.75|31400.75|0
1646815840000|2022-03-09 08:50:40|31396.44|31396.44|31379.21|31379.21|31396.44|31396.44|31379.21|31379.21|0
1646815850000|2022-03-09 08:50:50|31373.88|31373.88|31373.88|31373.88|31373.88|31373.88|31373.88|31373.88|0
1646815860000|2022-03-09 08:51:00|31378.19|31378.19|31378.19|31378.19|31378.19|31378.19|31378.19|31378.19|0
1646815870000|2022-03-09 08:51:10|31382.5|31382.5|31382.5|31382.5|31382.5|31382.5|31382.5|31382.5|0
1646815880000|2022-03-09 08:51:20|31384.27|31384.27|31384.27|31384.27|31384.27|31384.27|31384.27|31384.27|0
1646815890000|2022-03-09 08:51:30|31392.89|31392.89|31392.89|31392.89|31392.89|31392.89|31392.89|31392.89|0
1646815910000|2022-03-09 08:51:50|31401.5|31401.5|31401.5|31401.5|31401.5|31401.5|31397.19|31397.19|0
1646815930000|2022-03-09 08:52:10|31396.17|31396.17|31396.17|31396.17|31396.17|31396.17|31396.17|31396.17|0
1646815940000|2022-03-09 08:52:20|31399.72|31399.72|31416.95|31416.95|31416.95|31416.95|31399.72|31399.72|0
1646815950000|2022-03-09 08:52:30|31429.87|31429.87|31442.79|31442.79|31455.71|31455.71|31429.87|31429.87|0
1646815960000|2022-03-09 08:52:40|31434.17|31434.17|31434.17|31434.17|31434.17|31434.17|31434.17|31434.17|0
1646815970000|2022-03-09 08:52:50|31439.51|31439.51|31439.51|31439.51|31439.51|31439.51|31439.51|31439.51|0
1646815980000|2022-03-09 08:53:00|31448.12|31448.12|31470.68|31470.68|31470.68|31470.68|31448.12|31448.12|0
1646815990000|2022-03-09 08:53:10|31457.76|31457.76|31458.51|31458.51|31462.06|31462.06|31457.76|31457.76|0
1646816000000|2022-03-09 08:53:20|31449.9|31449.9|31449.9|31449.9|31449.9|31449.9|31445.59|31445.59|0
1646816010000|2022-03-09 08:53:30|31448.12|31448.12|31448.12|31448.12|31448.12|31448.12|31443.81|31443.81|0
1646816030000|2022-03-09 08:53:50|31439.51|31439.51|31426.59|31426.59|31439.51|31439.51|31417.97|31417.97|0
1646816040000|2022-03-09 08:54:00|31430.89|31430.89|31447.37|31447.37|31447.37|31447.37|31430.89|31430.89|0
1646816060000|2022-03-09 08:54:20|31451.67|31451.67|31452.42|31452.42|31452.42|31452.42|31443.81|31443.81|0
1646816080000|2022-03-09 08:54:40|31450.65|31450.65|31450.65|31450.65|31450.65|31450.65|31446.34|31446.34|0
1646816120000|2022-03-09 08:55:20|31454.2|31454.2|31454.2|31454.2|31454.2|31454.2|31454.2|31454.2|0
1646816130000|2022-03-09 08:55:30|31452.42|31452.42|31468.9|31468.9|31468.9|31468.9|31452.42|31452.42|0
1646816140000|2022-03-09 08:55:40|31470.68|31470.68|31472.45|31472.45|31472.45|31472.45|31470.68|31470.68|0
1646816150000|2022-03-09 08:55:50|31481.07|31481.07|31485.37|31485.37|31485.37|31485.37|31481.07|31481.07|0
1646816160000|2022-03-09 08:56:00|31487.15|31487.15|31491.46|31491.46|31495.76|31495.76|31487.15|31487.15|0
1646816170000|2022-03-09 08:56:10|31508.68|31508.68|31512.99|31512.99|31512.99|31512.99|31508.68|31508.68|0
1646816180000|2022-03-09 08:56:20|31521.6|31521.6|31517.29|31517.29|31530.21|31530.21|31517.29|31517.29|0
1646816190000|2022-03-09 08:56:30|31521.6|31521.6|31517.29|31517.29|31521.6|31521.6|31517.29|31517.29|0
1646816200000|2022-03-09 08:56:40|31512.99|31512.99|31525.91|31525.91|31525.91|31525.91|31512.99|31512.99|0
1646816210000|2022-03-09 08:56:50|31521.6|31521.6|31516.54|31516.54|31521.6|31521.6|31516.54|31516.54|0
1646816220000|2022-03-09 08:57:00|31520.85|31520.85|31533.77|31533.77|31533.77|31533.77|31520.85|31520.85|0
1646816230000|2022-03-09 08:57:10|31538.08|31538.08|31542.38|31542.38|31542.38|31542.38|31538.08|31538.08|0
1646816250000|2022-03-09 08:57:30|31530.21|31530.21|31531.99|31531.99|31531.99|31531.99|31530.21|31530.21|0
1646816260000|2022-03-09 08:57:40|31533.77|31533.77|31531.99|31531.99|31533.77|31533.77|31531.99|31531.99|0
1646816270000|2022-03-09 08:57:50|31530.21|31530.21|31547.44|31547.44|31547.44|31547.44|31530.21|31530.21|0
1646816280000|2022-03-09 08:58:00|31550.99|31550.99|31550.99|31550.99|31550.99|31550.99|31550.99|31550.99|0
1646816290000|2022-03-09 08:58:10|31544.91|31544.91|31544.91|31544.91|31544.91|31544.91|31544.91|31544.91|0
1646816300000|2022-03-09 08:58:20|31557.83|31557.83|31570.75|31570.75|31575.06|31575.06|31557.83|31557.83|0
1646816310000|2022-03-09 08:58:30|31562.14|31562.14|31551.75|31551.75|31562.14|31562.14|31551.75|31551.75|0
1646816320000|2022-03-09 08:58:40|31547.44|31547.44|31547.44|31547.44|31547.44|31547.44|31547.44|31547.44|0
1646816330000|2022-03-09 08:58:50|31550.99|31550.99|31548.47|31548.47|31550.99|31550.99|31546.69|31546.69|0
1646816340000|2022-03-09 08:59:00|31552.77|31552.77|31552.77|31552.77|31552.77|31552.77|31552.77|31552.77|0
1646816360000|2022-03-09 08:59:20|31557.08|31557.08|31557.08|31557.08|31570|31570|31552.77|31552.77|0
1646816370000|2022-03-09 08:59:30|31587.22|31587.22|31585.45|31585.45|31594.06|31594.06|31585.45|31585.45|0
1646816390000|2022-03-09 08:59:50|31594.06|31594.06|31620.92|31620.92|31620.92|31620.92|31594.06|31594.06|0
1646816400000|2022-03-09 09:00:00|31608|31608|31608|31608|31608|31608|31608|31608|0
1646816410000|2022-03-09 09:00:10|31603.7|31603.7|31595.08|31595.08|31603.7|31603.7|31595.08|31595.08|0
1646816420000|2022-03-09 09:00:20|31593.31|31593.31|31593.31|31593.31|31593.31|31593.31|31593.31|31593.31|0
1646816440000|2022-03-09 09:00:40|31591.53|31591.53|31589.75|31589.75|31591.53|31591.53|31589.75|31589.75|0
1646816460000|2022-03-09 09:01:00|31591.53|31591.53|31591.53|31591.53|31591.53|31591.53|31591.53|31591.53|0
1646816480000|2022-03-09 09:01:20|31621.68|31621.68|31638.9|31638.9|31638.9|31638.9|31621.68|31621.68|0
1646816500000|2022-03-09 09:01:40|31647.51|31647.51|31647.51|31647.51|31647.51|31647.51|31647.51|31647.51|0
1646816540000|2022-03-09 09:02:20|31649.29|31649.29|31628.51|31628.51|31649.29|31649.29|31628.51|31628.51|0
1646816550000|2022-03-09 09:02:30|31626.73|31626.73|31622.43|31622.43|31626.73|31626.73|31622.43|31622.43|0
1646816560000|2022-03-09 09:02:40|31624.2|31624.2|31613.81|31613.81|31629.54|31629.54|31613.81|31613.81|0
1646816570000|2022-03-09 09:02:50|31596.59|31596.59|31596.59|31596.59|31596.59|31596.59|31596.59|31596.59|0
1646816580000|2022-03-09 09:03:00|31605.2|31605.2|31618.12|31618.12|31618.12|31618.12|31605.2|31605.2|0
1646816590000|2022-03-09 09:03:10|31622.43|31622.43|31622.43|31622.43|31622.43|31622.43|31622.43|31622.43|0
1646816600000|2022-03-09 09:03:20|31624.2|31624.2|31624.2|31624.2|31624.2|31624.2|31624.2|31624.2|0
1646816610000|2022-03-09 09:03:30|31627.76|31627.76|31627.76|31627.76|31627.76|31627.76|31627.76|31627.76|0
1646816620000|2022-03-09 09:03:40|31629.54|31629.54|31655.38|31655.38|31655.38|31655.38|31629.54|31629.54|0
1646816630000|2022-03-09 09:03:50|31659.68|31659.68|31682.99|31682.99|31682.99|31682.99|31659.68|31659.68|0
1646816640000|2022-03-09 09:04:00|31687.3|31687.3|31687.3|31687.3|31687.3|31687.3|31687.3|31687.3|0
1646816650000|2022-03-09 09:04:10|31678.68|31678.68|31704.52|31704.52|31704.52|31704.52|31678.68|31678.68|0
1646816670000|2022-03-09 09:04:30|31687.3|31687.3|31703.02|31703.02|31703.02|31703.02|31687.3|31687.3|0
1646816680000|2022-03-09 09:04:40|31724.55|31724.55|31724.55|31724.55|31724.55|31724.55|31724.55|31724.55|0
1646816690000|2022-03-09 09:04:50|31733.16|31733.16|31741.78|31741.78|31741.78|31741.78|31733.16|31733.16|0
1646816700000|2022-03-09 09:05:00|31738.22|31738.22|31670.07|31670.07|31740|31740|31670.07|31670.07|0
1646816710000|2022-03-09 09:05:10|31674.38|31674.38|31695.91|31695.91|31695.91|31695.91|31674.38|31674.38|0
1646816730000|2022-03-09 09:05:30|31687.3|31687.3|31679.44|31679.44|31687.3|31687.3|31679.44|31679.44|0
1646816750000|2022-03-09 09:05:50|31686.55|31686.55|31696.18|31696.18|31696.18|31696.18|31686.55|31686.55|0
1646816760000|2022-03-09 09:06:00|31704.8|31704.8|31699.46|31699.46|31706.57|31706.57|31699.46|31699.46|0
1646816770000|2022-03-09 09:06:10|31697.69|31697.69|31697.69|31697.69|31697.69|31697.69|31697.69|31697.69|0
1646816780000|2022-03-09 09:06:20|31684.77|31684.77|31674.38|31674.38|31684.77|31684.77|31665.77|31665.77|0
1646816790000|2022-03-09 09:06:30|31678.68|31678.68|31687.3|31687.3|31687.3|31687.3|31678.68|31678.68|0
1646816800000|2022-03-09 09:06:40|31691.6|31691.6|31686.55|31686.55|31691.6|31691.6|31682.99|31682.99|0
1646816810000|2022-03-09 09:06:50|31677.93|31677.93|31677.93|31677.93|31677.93|31677.93|31677.93|31677.93|0
1646816820000|2022-03-09 09:07:00|31679.71|31679.71|31711.63|31711.63|31711.63|31711.63|31679.71|31679.71|0
1646816830000|2022-03-09 09:07:10|31698.71|31698.71|31691.13|31691.13|31708.35|31708.35|31691.13|31691.13|0
1646816840000|2022-03-09 09:07:20|31685.79|31685.79|31684.02|31684.02|31685.79|31685.79|31684.02|31684.02|0
1646816850000|2022-03-09 09:07:30|31680.46|31680.46|31680.46|31680.46|31680.46|31680.46|31680.46|31680.46|0
1646816860000|2022-03-09 09:07:40|31676.16|31676.16|31676.16|31676.16|31676.16|31676.16|31676.16|31676.16|0
1646816870000|2022-03-09 09:07:50|31667.54|31667.54|31667.54|31667.54|31667.54|31667.54|31667.54|31667.54|0
1646816880000|2022-03-09 09:08:00|31658.93|31658.93|31658.93|31658.93|31658.93|31658.93|31658.93|31658.93|0
1646816910000|2022-03-09 09:08:30|31662.48|31662.48|31666.79|31666.79|31666.79|31666.79|31662.48|31662.48|0
1646816940000|2022-03-09 09:09:00|31671.1|31671.1|31660.71|31660.71|31671.1|31671.1|31660.71|31660.71|0
1646816950000|2022-03-09 09:09:10|31658.93|31658.93|31620.17|31620.17|31658.93|31658.93|31620.17|31620.17|0
1646816990000|2022-03-09 09:09:50|31613.06|31613.06|31613.06|31613.06|31613.06|31613.06|31613.06|31613.06|0
1646817000000|2022-03-09 09:10:00|31596.59|31596.59|31596.59|31596.59|31596.59|31596.59|31596.59|31596.59|0
1646817020000|2022-03-09 09:10:20|31600.9|31600.9|31569.72|31569.72|31605.2|31605.2|31569.72|31569.72|0
1646817040000|2022-03-09 09:10:40|31574.03|31574.03|31574.03|31574.03|31574.03|31574.03|31574.03|31574.03|0
1646817050000|2022-03-09 09:10:50|31591.26|31591.26|31561.11|31561.11|31591.26|31591.26|31561.11|31561.11|0
1646817070000|2022-03-09 09:11:10|31562.89|31562.89|31562.89|31562.89|31564.67|31564.67|31562.89|31562.89|0
1646817080000|2022-03-09 09:11:20|31563.64|31563.64|31563.64|31563.64|31563.64|31563.64|31563.64|31563.64|0
1646817090000|2022-03-09 09:11:30|31567.2|31567.2|31567.2|31567.2|31567.2|31567.2|31567.2|31567.2|0
1646817100000|2022-03-09 09:11:40|31575.81|31575.81|31575.81|31575.81|31575.81|31575.81|31575.81|31575.81|0
1646817120000|2022-03-09 09:12:00|31580.11|31580.11|31588.73|31588.73|31588.73|31588.73|31580.11|31580.11|0
1646817130000|2022-03-09 09:12:10|31571.5|31571.5|31567.95|31567.95|31571.5|31571.5|31567.95|31567.95|0
1646817140000|2022-03-09 09:12:20|31557.56|31557.56|31547.92|31547.92|31561.86|31561.86|31547.92|31547.92|0
1646817150000|2022-03-09 09:12:30|31552.23|31552.23|31555.78|31555.78|31557.56|31557.56|31551.47|31551.47|0
1646817160000|2022-03-09 09:12:40|31552.23|31552.23|31555.78|31555.78|31555.78|31555.78|31552.23|31552.23|0
1646817170000|2022-03-09 09:12:50|31564.39|31564.39|31573.01|31573.01|31573.01|31573.01|31564.39|31564.39|0
1646817190000|2022-03-09 09:13:10|31568.7|31568.7|31568.7|31568.7|31568.7|31568.7|31568.7|31568.7|0
1646817200000|2022-03-09 09:13:20|31565.15|31565.15|31565.15|31565.15|31565.15|31565.15|31565.15|31565.15|0
1646817220000|2022-03-09 09:13:40|31552.23|31552.23|31552.23|31552.23|31552.23|31552.23|31552.23|31552.23|0
1646817230000|2022-03-09 09:13:50|31548.67|31548.67|31552.98|31552.98|31552.98|31552.98|31540.06|31540.06|0
1646817240000|2022-03-09 09:14:00|31544.36|31544.36|31544.36|31544.36|31544.36|31544.36|31544.36|31544.36|0
1646817250000|2022-03-09 09:14:10|31541.84|31541.84|31540.06|31540.06|31541.84|31541.84|31540.06|31540.06|0
1646817260000|2022-03-09 09:14:20|31541.84|31541.84|31550.45|31550.45|31550.45|31550.45|31541.84|31541.84|0
1646817270000|2022-03-09 09:14:30|31552.23|31552.23|31552.23|31552.23|31552.23|31552.23|31552.23|31552.23|0
1646817290000|2022-03-09 09:14:50|31550.45|31550.45|31550.45|31550.45|31550.45|31550.45|31550.45|31550.45|0
1646817300000|2022-03-09 09:15:00|31555.78|31555.78|31547.92|31547.92|31555.78|31555.78|31530.69|31530.69|0
1646817310000|2022-03-09 09:15:10|31552.23|31552.23|31552.23|31552.23|31552.23|31552.23|31552.23|31552.23|0
1646817340000|2022-03-09 09:15:40|31543.61|31543.61|31552.23|31552.23|31552.23|31552.23|31543.61|31543.61|0
1646817350000|2022-03-09 09:15:50|31556.53|31556.53|31578.06|31578.06|31578.06|31578.06|31556.53|31556.53|0
1646817360000|2022-03-09 09:16:00|31569.45|31569.45|31560.09|31560.09|31569.45|31569.45|31556.53|31556.53|0
1646817370000|2022-03-09 09:16:10|31555.78|31555.78|31564.39|31564.39|31564.39|31564.39|31555.78|31555.78|0
1646817380000|2022-03-09 09:16:20|31556.53|31556.53|31556.53|31556.53|31556.53|31556.53|31556.53|31556.53|0
1646817390000|2022-03-09 09:16:30|31554.75|31554.75|31559.06|31559.06|31559.06|31559.06|31546.14|31546.14|0
1646817420000|2022-03-09 09:17:00|31563.37|31563.37|31559.06|31559.06|31563.37|31563.37|31559.06|31559.06|0
1646817430000|2022-03-09 09:17:10|31562.62|31562.62|31573.01|31573.01|31573.01|31573.01|31562.62|31562.62|0
1646817440000|2022-03-09 09:17:20|31577.31|31577.31|31602.4|31602.4|31611.01|31611.01|31577.31|31577.31|0
1646817450000|2022-03-09 09:17:30|31605.95|31605.95|31593.03|31593.03|31605.95|31605.95|31593.03|31593.03|0
1646817460000|2022-03-09 09:17:40|31594.81|31594.81|31607.73|31607.73|31612.04|31612.04|31594.81|31594.81|0
1646817470000|2022-03-09 09:17:50|31603.42|31603.42|31599.12|31599.12|31603.42|31603.42|31599.12|31599.12|0
1646817480000|2022-03-09 09:18:00|31593.79|31593.79|31593.79|31593.79|31593.79|31593.79|31593.79|31593.79|0
1646817490000|2022-03-09 09:18:10|31597.34|31597.34|31601.65|31601.65|31601.65|31601.65|31597.34|31597.34|0
1646817500000|2022-03-09 09:18:20|31605.95|31605.95|31633.57|31633.57|31633.57|31633.57|31605.95|31605.95|0
1646817510000|2022-03-09 09:18:30|31637.88|31637.88|31637.88|31637.88|31637.88|31637.88|31637.88|31637.88|0
1646817540000|2022-03-09 09:19:00|31645.74|31645.74|31643.21|31643.21|31647.51|31647.51|31643.21|31643.21|0
1646817550000|2022-03-09 09:19:10|31647.51|31647.51|31656.13|31656.13|31656.13|31656.13|31647.51|31647.51|0
1646817560000|2022-03-09 09:19:20|31657.9|31657.9|31657.9|31657.9|31657.9|31657.9|31657.9|31657.9|0
1646817570000|2022-03-09 09:19:30|31670.82|31670.82|31662.21|31662.21|31670.82|31670.82|31662.21|31662.21|0
1646817590000|2022-03-09 09:19:50|31666.52|31666.52|31670.82|31670.82|31670.82|31670.82|31666.52|31666.52|0
1646817600000|2022-03-09 09:20:00|31683.74|31683.74|31688.05|31688.05|31688.05|31688.05|31683.74|31683.74|0
1646817640000|2022-03-09 09:20:40|31689.83|31689.83|31689.83|31689.83|31689.83|31689.83|31689.83|31689.83|0
1646817650000|2022-03-09 09:20:50|31681.21|31681.21|31673.35|31673.35|31681.21|31681.21|31673.35|31673.35|0
1646817660000|2022-03-09 09:21:00|31669.05|31669.05|31658.66|31658.66|31669.05|31669.05|31656.88|31656.88|0
1646817670000|2022-03-09 09:21:10|31645.74|31645.74|31645.74|31645.74|31645.74|31645.74|31645.74|31645.74|0
1646817680000|2022-03-09 09:21:20|31649.29|31649.29|31660.43|31660.43|31660.43|31660.43|31647.51|31647.51|0
1646817690000|2022-03-09 09:21:30|31651.82|31651.82|31651.82|31651.82|31651.82|31651.82|31651.82|31651.82|0
1646817720000|2022-03-09 09:22:00|31638.9|31638.9|31638.9|31638.9|31638.9|31638.9|31638.9|31638.9|0
1646817730000|2022-03-09 09:22:10|31634.59|31634.59|31634.59|31634.59|31634.59|31634.59|31634.59|31634.59|0
1646817740000|2022-03-09 09:22:20|31620.65|31620.65|31609.23|31609.23|31620.65|31620.65|31609.23|31609.23|0
1646817750000|2022-03-09 09:22:30|31607.46|31607.46|31607.46|31607.46|31607.46|31607.46|31607.46|31607.46|0
1646817760000|2022-03-09 09:22:40|31594.54|31594.54|31585.93|31585.93|31594.54|31594.54|31585.93|31585.93|0
1646817790000|2022-03-09 09:23:10|31573.01|31573.01|31573.01|31573.01|31573.01|31573.01|31573.01|31573.01|0
1646817810000|2022-03-09 09:23:30|31577.31|31577.31|31583.4|31583.4|31585.17|31585.17|31577.31|31577.31|0
1646817820000|2022-03-09 09:23:40|31586.95|31586.95|31588.73|31588.73|31588.73|31588.73|31586.95|31586.95|0
1646817840000|2022-03-09 09:24:00|31584.42|31584.42|31561.11|31561.11|31584.42|31584.42|31561.11|31561.11|0
1646817870000|2022-03-09 09:24:30|31533.5|31533.5|31524.88|31524.88|31533.5|31533.5|31520.58|31520.58|0
1646817890000|2022-03-09 09:24:50|31533.5|31533.5|31533.5|31533.5|31533.5|31533.5|31533.5|31533.5|0
1646817900000|2022-03-09 09:25:00|31535.27|31535.27|31531.72|31531.72|31535.27|31535.27|31531.72|31531.72|0
1646817910000|2022-03-09 09:25:10|31518.8|31518.8|31524.88|31524.88|31524.88|31524.88|31518.8|31518.8|0
1646817940000|2022-03-09 09:25:40|31533.5|31533.5|31533.5|31533.5|31533.5|31533.5|31533.5|31533.5|0
1646817960000|2022-03-09 09:26:00|31524.88|31524.88|31524.88|31524.88|31524.88|31524.88|31520.58|31520.58|0
1646817970000|2022-03-09 09:26:10|31530.21|31530.21|31587.98|31587.98|31587.98|31587.98|31530.21|31530.21|0
1646817990000|2022-03-09 09:26:30|31589.75|31589.75|31562.14|31562.14|31589.75|31589.75|31562.14|31562.14|0
1646818000000|2022-03-09 09:26:40|31549.22|31549.22|31549.22|31549.22|31549.22|31549.22|31549.22|31549.22|0
1646818010000|2022-03-09 09:26:50|31557.83|31557.83|31549.22|31549.22|31557.83|31557.83|31549.22|31549.22|0
1646818020000|2022-03-09 09:27:00|31547.44|31547.44|31551.75|31551.75|31551.75|31551.75|31543.13|31543.13|0
1646818030000|2022-03-09 09:27:10|31560.36|31560.36|31556.05|31556.05|31564.67|31564.67|31556.05|31556.05|0
1646818040000|2022-03-09 09:27:20|31557.83|31557.83|31557.83|31557.83|31557.83|31557.83|31557.83|31557.83|0
1646818050000|2022-03-09 09:27:30|31562.14|31562.14|31557.83|31557.83|31562.14|31562.14|31553.52|31553.52|0
1646818070000|2022-03-09 09:27:50|31562.14|31562.14|31562.14|31562.14|31562.14|31562.14|31562.14|31562.14|0
1646818080000|2022-03-09 09:28:00|31565.69|31565.69|31565.69|31565.69|31565.69|31565.69|31565.69|31565.69|0
1646818090000|2022-03-09 09:28:10|31577.86|31577.86|31599.39|31599.39|31599.39|31599.39|31577.86|31577.86|0
1646818110000|2022-03-09 09:28:30|31595.08|31595.08|31595.08|31595.08|31595.08|31595.08|31595.08|31595.08|0
1646818120000|2022-03-09 09:28:40|31599.39|31599.39|31599.39|31599.39|31599.39|31599.39|31599.39|31599.39|0
1646818140000|2022-03-09 09:29:00|31603.7|31603.7|31599.39|31599.39|31603.7|31603.7|31599.39|31599.39|0
1646818150000|2022-03-09 09:29:10|31595.08|31595.08|31571.02|31571.02|31596.86|31596.86|31571.02|31571.02|0
1646818160000|2022-03-09 09:29:20|31575.33|31575.33|31575.33|31575.33|31575.33|31575.33|31575.33|31575.33|0
1646818170000|2022-03-09 09:29:30|31566.72|31566.72|31566.72|31566.72|31566.72|31566.72|31566.72|31566.72|0
1646818180000|2022-03-09 09:29:40|31562.41|31562.41|31562.41|31562.41|31562.41|31562.41|31562.41|31562.41|0
1646818200000|2022-03-09 09:30:00|31566.72|31566.72|31566.72|31566.72|31566.72|31566.72|31566.72|31566.72|0
1646818210000|2022-03-09 09:30:10|31557.83|31557.83|31549.22|31549.22|31557.83|31557.83|31544.91|31544.91|0
1646818220000|2022-03-09 09:30:20|31552.77|31552.77|31561.38|31561.38|31561.38|31561.38|31552.77|31552.77|0
1646818230000|2022-03-09 09:30:30|31565.69|31565.69|31565.69|31565.69|31565.69|31565.69|31565.69|31565.69|0
1646818240000|2022-03-09 09:30:40|31574.3|31574.3|31609.03|31609.03|31609.03|31609.03|31574.3|31574.3|0
1646818270000|2022-03-09 09:31:10|31605.47|31605.47|31605.47|31605.47|31605.47|31605.47|31605.47|31605.47|0
1646818280000|2022-03-09 09:31:20|31609.78|31609.78|31609.78|31609.78|31609.78|31609.78|31609.78|31609.78|0
1646818290000|2022-03-09 09:31:30|31608|31608|31612.31|31612.31|31612.31|31612.31|31608|31608|0
1646818300000|2022-03-09 09:31:40|31616.62|31616.62|31612.31|31612.31|31616.62|31616.62|31612.31|31612.31|0
1646818320000|2022-03-09 09:32:00|31625.23|31625.23|31603.7|31603.7|31625.23|31625.23|31603.7|31603.7|0
1646818330000|2022-03-09 09:32:10|31599.39|31599.39|31599.39|31599.39|31599.39|31599.39|31599.39|31599.39|0
1646818350000|2022-03-09 09:32:30|31595.84|31595.84|31589.75|31589.75|31595.84|31595.84|31589.75|31589.75|0
1646818380000|2022-03-09 09:33:00|31585.45|31585.45|31576.83|31576.83|31585.45|31585.45|31572.53|31572.53|0
1646818390000|2022-03-09 09:33:10|31581.14|31581.14|31594.06|31594.06|31594.06|31594.06|31581.14|31581.14|0
1646818400000|2022-03-09 09:33:20|31585.45|31585.45|31567.2|31567.2|31585.45|31585.45|31567.2|31567.2|0
1646818420000|2022-03-09 09:33:40|31554.28|31554.28|31554.28|31554.28|31554.28|31554.28|31554.28|31554.28|0
1646818430000|2022-03-09 09:33:50|31558.58|31558.58|31562.89|31562.89|31562.89|31562.89|31558.58|31558.58|0
1646818440000|2022-03-09 09:34:00|31570.75|31570.75|31554.28|31554.28|31570.75|31570.75|31552.5|31552.5|0
1646818450000|2022-03-09 09:34:10|31549.97|31549.97|31547.44|31547.44|31551.75|31551.75|31543.13|31543.13|0
1646818460000|2022-03-09 09:34:20|31543.13|31543.13|31547.44|31547.44|31547.44|31547.44|31543.13|31543.13|0
1646818470000|2022-03-09 09:34:30|31545.66|31545.66|31545.66|31545.66|31562.89|31562.89|31545.66|31545.66|0
1646818480000|2022-03-09 09:34:40|31549.97|31549.97|31541.36|31541.36|31549.97|31549.97|31541.36|31541.36|0
1646818490000|2022-03-09 09:34:50|31545.66|31545.66|31549.97|31549.97|31551.75|31551.75|31545.66|31545.66|0
1646818500000|2022-03-09 09:35:00|31551.75|31551.75|31558.58|31558.58|31560.36|31560.36|31551.75|31551.75|0
1646818510000|2022-03-09 09:35:10|31556.81|31556.81|31548.19|31548.19|31556.81|31556.81|31548.19|31548.19|0
1646818520000|2022-03-09 09:35:20|31539.58|31539.58|31529.19|31529.19|31539.58|31539.58|31529.19|31529.19|0
1646818530000|2022-03-09 09:35:30|31524.88|31524.88|31535.27|31535.27|31535.27|31535.27|31524.88|31524.88|0
1646818540000|2022-03-09 09:35:40|31530.97|31530.97|31537.05|31537.05|31537.05|31537.05|31530.97|31530.97|0
1646818550000|2022-03-09 09:35:50|31545.66|31545.66|31562.89|31562.89|31562.89|31562.89|31545.66|31545.66|0
1646818560000|2022-03-09 09:36:00|31558.58|31558.58|31545.66|31545.66|31558.58|31558.58|31545.66|31545.66|0
1646818580000|2022-03-09 09:36:20|31532.74|31532.74|31528.44|31528.44|31537.05|31537.05|31528.44|31528.44|0
1646818600000|2022-03-09 09:36:40|31524.13|31524.13|31519.82|31519.82|31524.13|31524.13|31519.82|31519.82|0
1646818610000|2022-03-09 09:36:50|31526.66|31526.66|31530.97|31530.97|31530.97|31530.97|31526.66|31526.66|0
1646818630000|2022-03-09 09:37:10|31513.74|31513.74|31513.74|31513.74|31513.74|31513.74|31513.74|31513.74|0
1646818640000|2022-03-09 09:37:20|31511.96|31511.96|31501.57|31501.57|31511.96|31511.96|31501.57|31501.57|0
1646818650000|2022-03-09 09:37:30|31494.46|31494.46|31498.77|31498.77|31498.77|31498.77|31494.46|31494.46|0
1646818660000|2022-03-09 09:37:40|31507.38|31507.38|31510.94|31510.94|31510.94|31510.94|31507.38|31507.38|0
1646818670000|2022-03-09 09:37:50|31515.24|31515.24|31515.24|31515.24|31515.24|31515.24|31515.24|31515.24|0
1646818680000|2022-03-09 09:38:00|31523.86|31523.86|31522.08|31522.08|31523.86|31523.86|31522.08|31522.08|0
1646818690000|2022-03-09 09:38:10|31523.86|31523.86|31525.63|31525.63|31525.63|31525.63|31523.86|31523.86|0
1646818710000|2022-03-09 09:38:30|31538.55|31538.55|31538.55|31538.55|31538.55|31538.55|31538.55|31538.55|0
1646818730000|2022-03-09 09:38:50|31542.86|31542.86|31542.86|31542.86|31542.86|31542.86|31542.86|31542.86|0
1646818740000|2022-03-09 09:39:00|31548.19|31548.19|31548.19|31548.19|31548.19|31548.19|31548.19|31548.19|0
1646818750000|2022-03-09 09:39:10|31551.75|31551.75|31568.97|31568.97|31568.97|31568.97|31551.75|31551.75|0
1646818760000|2022-03-09 09:39:20|31560.36|31560.36|31560.36|31560.36|31560.36|31560.36|31560.36|31560.36|0
1646818770000|2022-03-09 09:39:30|31556.81|31556.81|31556.81|31556.81|31556.81|31556.81|31556.81|31556.81|0
1646818800000|2022-03-09 09:40:00|31542.11|31542.11|31533.5|31533.5|31542.11|31542.11|31533.5|31533.5|0
1646818820000|2022-03-09 09:40:20|31523.86|31523.86|31523.86|31523.86|31523.86|31523.86|31523.86|31523.86|0
1646818840000|2022-03-09 09:40:40|31502.33|31502.33|31502.33|31502.33|31502.33|31502.33|31502.33|31502.33|0
1646818850000|2022-03-09 09:40:50|31498.02|31498.02|31498.02|31498.02|31498.02|31498.02|31498.02|31498.02|0
1646818860000|2022-03-09 09:41:00|31493.71|31493.71|31492.69|31492.69|31493.71|31493.71|31484.07|31484.07|0
1646818870000|2022-03-09 09:41:10|31496.99|31496.99|31503.08|31503.08|31503.08|31503.08|31496.99|31496.99|0
1646818900000|2022-03-09 09:41:40|31504.85|31504.85|31504.85|31504.85|31504.85|31504.85|31504.85|31504.85|0
1646818910000|2022-03-09 09:41:50|31500.55|31500.55|31509.16|31509.16|31509.16|31509.16|31500.55|31500.55|0
1646818920000|2022-03-09 09:42:00|31513.47|31513.47|31513.47|31513.47|31513.47|31513.47|31513.47|31513.47|0
1646818930000|2022-03-09 09:42:10|31515.24|31515.24|31515.24|31515.24|31515.24|31515.24|31515.24|31515.24|0
1646818940000|2022-03-09 09:42:20|31513.47|31513.47|31511.69|31511.69|31513.47|31513.47|31511.69|31511.69|0
1646818960000|2022-03-09 09:42:40|31528.92|31528.92|31528.92|31528.92|31528.92|31528.92|31528.92|31528.92|0
1646818970000|2022-03-09 09:42:50|31533.22|31533.22|31563.64|31563.64|31563.64|31563.64|31533.22|31533.22|0
1646818980000|2022-03-09 09:43:00|31550.72|31550.72|31546.42|31546.42|31559.33|31559.33|31546.42|31546.42|0
1646818990000|2022-03-09 09:43:10|31537.8|31537.8|31537.8|31537.8|31537.8|31537.8|31537.8|31537.8|0
1646819000000|2022-03-09 09:43:20|31536.02|31536.02|31527.41|31527.41|31536.02|31536.02|31527.41|31527.41|0
1646819020000|2022-03-09 09:43:40|31536.02|31536.02|31536.02|31536.02|31536.02|31536.02|31531.72|31531.72|0
1646819030000|2022-03-09 09:43:50|31540.33|31540.33|31553.25|31553.25|31553.25|31553.25|31540.33|31540.33|0
1646819040000|2022-03-09 09:44:00|31548.94|31548.94|31548.94|31548.94|31548.94|31548.94|31548.94|31548.94|0
1646819050000|2022-03-09 09:44:10|31544.64|31544.64|31544.64|31544.64|31544.64|31544.64|31544.64|31544.64|0
1646819060000|2022-03-09 09:44:20|31548.94|31548.94|31550.72|31550.72|31552.5|31552.5|31548.94|31548.94|0
1646819110000|2022-03-09 09:45:10|31548.94|31548.94|31557.56|31557.56|31557.56|31557.56|31548.94|31548.94|0
1646819120000|2022-03-09 09:45:20|31561.11|31561.11|31565.42|31565.42|31565.42|31565.42|31561.11|31561.11|0
1646819130000|2022-03-09 09:45:30|31567.2|31567.2|31567.2|31567.2|31567.2|31567.2|31567.2|31567.2|0
1646819160000|2022-03-09 09:46:00|31558.58|31558.58|31534.25|31534.25|31558.58|31558.58|31534.25|31534.25|0
1646819170000|2022-03-09 09:46:10|31538.55|31538.55|31547.17|31547.17|31547.17|31547.17|31538.55|31538.55|0
1646819180000|2022-03-09 09:46:20|31545.39|31545.39|31536.78|31536.78|31545.39|31545.39|31536.78|31536.78|0
1646819190000|2022-03-09 09:46:30|31533.22|31533.22|31520.3|31520.3|31533.22|31533.22|31520.3|31520.3|0
1646819200000|2022-03-09 09:46:40|31524.61|31524.61|31524.61|31524.61|31524.61|31524.61|31524.61|31524.61|0
1646819210000|2022-03-09 09:46:50|31516|31516|31516|31516|31516|31516|31516|31516|0
1646819230000|2022-03-09 09:47:10|31520.3|31520.3|31520.3|31520.3|31520.3|31520.3|31520.3|31520.3|0
1646819240000|2022-03-09 09:47:20|31524.61|31524.61|31524.61|31524.61|31524.61|31524.61|31524.61|31524.61|0
1646819250000|2022-03-09 09:47:30|31528.92|31528.92|31528.92|31528.92|31528.92|31528.92|31528.92|31528.92|0
1646819280000|2022-03-09 09:48:00|31524.61|31524.61|31520.3|31520.3|31524.61|31524.61|31520.3|31520.3|0
1646819290000|2022-03-09 09:48:10|31516|31516|31516|31516|31516|31516|31516|31516|0
1646819300000|2022-03-09 09:48:20|31511.69|31511.69|31511.69|31511.69|31511.69|31511.69|31511.69|31511.69|0
1646819320000|2022-03-09 09:48:40|31516|31516|31523.58|31523.58|31528.92|31528.92|31516|31516|0
1646819350000|2022-03-09 09:49:10|31521.81|31521.81|31521.81|31521.81|31521.81|31521.81|31521.81|31521.81|0
1646819360000|2022-03-09 09:49:20|31517.5|31517.5|31517.5|31517.5|31517.5|31517.5|31517.5|31517.5|0
1646819370000|2022-03-09 09:49:30|31526.11|31526.11|31526.11|31526.11|31526.11|31526.11|31526.11|31526.11|0
1646819400000|2022-03-09 09:50:00|31527.89|31527.89|31527.89|31527.89|31527.89|31527.89|31527.89|31527.89|0
1646819410000|2022-03-09 09:50:10|31536.5|31536.5|31532.2|31532.2|31536.5|31536.5|31532.2|31532.2|0
1646819420000|2022-03-09 09:50:20|31533.97|31533.97|31533.97|31533.97|31533.97|31533.97|31533.97|31533.97|0
1646819440000|2022-03-09 09:50:40|31535.75|31535.75|31535.75|31535.75|31535.75|31535.75|31535.75|31535.75|0
1646819480000|2022-03-09 09:51:20|31531.45|31531.45|31527.89|31527.89|31531.45|31531.45|31527.89|31527.89|0
1646819490000|2022-03-09 09:51:30|31523.58|31523.58|31523.58|31523.58|31523.58|31523.58|31523.58|31523.58|0
1646819510000|2022-03-09 09:51:50|31519.28|31519.28|31519.28|31519.28|31519.28|31519.28|31519.28|31519.28|0
1646819530000|2022-03-09 09:52:10|31514.97|31514.97|31519.28|31519.28|31519.28|31519.28|31514.97|31514.97|0
1646819540000|2022-03-09 09:52:20|31514.97|31514.97|31514.97|31514.97|31514.97|31514.97|31514.97|31514.97|0
1646819570000|2022-03-09 09:52:50|31519.28|31519.28|31523.58|31523.58|31523.58|31523.58|31519.28|31519.28|0
1646819580000|2022-03-09 09:53:00|31525.36|31525.36|31517.5|31517.5|31525.36|31525.36|31513.19|31513.19|0
1646819590000|2022-03-09 09:53:10|31513.95|31513.95|31505.33|31505.33|31513.95|31513.95|31505.33|31505.33|0
1646819660000|2022-03-09 09:54:20|31509.64|31509.64|31509.64|31509.64|31509.64|31509.64|31509.64|31509.64|0
1646819670000|2022-03-09 09:54:30|31507.86|31507.86|31507.86|31507.86|31507.86|31507.86|31507.86|31507.86|0
1646819680000|2022-03-09 09:54:40|31516.48|31516.48|31512.17|31512.17|31516.48|31516.48|31512.17|31512.17|0
1646819720000|2022-03-09 09:55:20|31513.95|31513.95|31513.95|31513.95|31515.72|31515.72|31513.95|31513.95|0
1646819730000|2022-03-09 09:55:30|31518.25|31518.25|31518.25|31518.25|31518.25|31518.25|31518.25|31518.25|0
1646819740000|2022-03-09 09:55:40|31522.56|31522.56|31522.56|31522.56|31522.56|31522.56|31522.56|31522.56|0
1646819750000|2022-03-09 09:55:50|31526.11|31526.11|31526.11|31526.11|31526.11|31526.11|31526.11|31526.11|0
1646819770000|2022-03-09 09:56:10|31529.67|31529.67|31529.67|31529.67|31529.67|31529.67|31529.67|31529.67|0
1646819780000|2022-03-09 09:56:20|31538.28|31538.28|31540.06|31540.06|31540.06|31540.06|31538.28|31538.28|0
1646819790000|2022-03-09 09:56:30|31541.84|31541.84|31541.84|31541.84|31541.84|31541.84|31541.84|31541.84|0
1646819820000|2022-03-09 09:57:00|31546.14|31546.14|31546.14|31546.14|31546.14|31546.14|31546.14|31546.14|0
1646819830000|2022-03-09 09:57:10|31541.84|31541.84|31533.97|31533.97|31541.84|31541.84|31533.97|31533.97|0
1646819850000|2022-03-09 09:57:30|31535.75|31535.75|31535.75|31535.75|31535.75|31535.75|31535.75|31535.75|0
1646819860000|2022-03-09 09:57:40|31527.14|31527.14|31531.45|31531.45|31531.45|31531.45|31527.14|31527.14|0
1646819870000|2022-03-09 09:57:50|31535.75|31535.75|31535.75|31535.75|31535.75|31535.75|31535.75|31535.75|0
1646819880000|2022-03-09 09:58:00|31537.53|31537.53|31533.22|31533.22|31537.53|31537.53|31533.22|31533.22|0
1646819890000|2022-03-09 09:58:10|31537.53|31537.53|31537.53|31537.53|31537.53|31537.53|31537.53|31537.53|0
1646819910000|2022-03-09 09:58:30|31542.86|31542.86|31542.86|31542.86|31542.86|31542.86|31542.86|31542.86|0
1646819920000|2022-03-09 09:58:40|31538.55|31538.55|31538.55|31538.55|31538.55|31538.55|31538.55|31538.55|0
1646819940000|2022-03-09 09:59:00|31542.86|31542.86|31554.28|31554.28|31554.28|31554.28|31542.86|31542.86|0
1646819950000|2022-03-09 09:59:10|31558.58|31558.58|31566.44|31566.44|31568.22|31568.22|31558.58|31558.58|0
1646819960000|2022-03-09 09:59:20|31562.14|31562.14|31549.97|31549.97|31562.14|31562.14|31549.97|31549.97|0
1646819980000|2022-03-09 09:59:40|31551.75|31551.75|31551.75|31551.75|31551.75|31551.75|31551.75|31551.75|0
1646820000000|2022-03-09 10:00:00|31549.97|31549.97|31549.97|31549.97|31549.97|31549.97|31549.97|31549.97|0
1646820050000|2022-03-09 10:00:50|31536.02|31536.02|31536.02|31536.02|31536.02|31536.02|31536.02|31536.02|0
1646820060000|2022-03-09 10:01:00|31527.41|31527.41|31523.86|31523.86|31527.41|31527.41|31523.86|31523.86|0
1646820070000|2022-03-09 10:01:10|31519.55|31519.55|31519.55|31519.55|31519.55|31519.55|31519.55|31519.55|0
1646820090000|2022-03-09 10:01:30|31510.94|31510.94|31515.24|31515.24|31515.24|31515.24|31510.94|31510.94|0
1646820100000|2022-03-09 10:01:40|31510.94|31510.94|31510.94|31510.94|31510.94|31510.94|31510.94|31510.94|0
1646820130000|2022-03-09 10:02:10|31506.63|31506.63|31506.63|31506.63|31506.63|31506.63|31506.63|31506.63|0
1646820140000|2022-03-09 10:02:20|31503.08|31503.08|31503.08|31503.08|31503.08|31503.08|31503.08|31503.08|0
1646820150000|2022-03-09 10:02:30|31499.52|31499.52|31499.52|31499.52|31499.52|31499.52|31499.52|31499.52|0
1646820160000|2022-03-09 10:02:40|31503.83|31503.83|31508.14|31508.14|31508.14|31508.14|31503.83|31503.83|0
1646820200000|2022-03-09 10:03:20|31516.75|31516.75|31516.75|31516.75|31516.75|31516.75|31516.75|31516.75|0
1646820210000|2022-03-09 10:03:30|31508.14|31508.14|31509.91|31509.91|31509.91|31509.91|31508.14|31508.14|0
1646820220000|2022-03-09 10:03:40|31514.22|31514.22|31514.22|31514.22|31514.22|31514.22|31514.22|31514.22|0
1646820230000|2022-03-09 10:03:50|31527.14|31527.14|31528.92|31528.92|31528.92|31528.92|31527.14|31527.14|0
1646820270000|2022-03-09 10:04:30|31532.47|31532.47|31542.86|31542.86|31547.17|31547.17|31532.47|31532.47|0
1646820310000|2022-03-09 10:05:10|31547.17|31547.17|31547.17|31547.17|31547.17|31547.17|31547.17|31547.17|0
1646820320000|2022-03-09 10:05:20|31542.86|31542.86|31546.42|31546.42|31548.19|31548.19|31542.86|31542.86|0
1646820330000|2022-03-09 10:05:30|31544.64|31544.64|31540.33|31540.33|31544.64|31544.64|31540.33|31540.33|0
1646820350000|2022-03-09 10:05:50|31543.89|31543.89|31543.89|31543.89|31543.89|31543.89|31543.89|31543.89|0
1646820360000|2022-03-09 10:06:00|31539.58|31539.58|31539.58|31539.58|31539.58|31539.58|31539.58|31539.58|0
1646820370000|2022-03-09 10:06:10|31543.89|31543.89|31543.89|31543.89|31543.89|31543.89|31543.89|31543.89|0
1646820380000|2022-03-09 10:06:20|31552.5|31552.5|31561.11|31561.11|31561.11|31561.11|31552.5|31552.5|0
1646820390000|2022-03-09 10:06:30|31569.72|31569.72|31569.72|31569.72|31569.72|31569.72|31569.72|31569.72|0
1646820440000|2022-03-09 10:07:20|31571.5|31571.5|31571.5|31571.5|31571.5|31571.5|31571.5|31571.5|0
1646820450000|2022-03-09 10:07:30|31573.28|31573.28|31590.5|31590.5|31590.5|31590.5|31573.28|31573.28|0
1646820460000|2022-03-09 10:07:40|31581.89|31581.89|31581.89|31581.89|31581.89|31581.89|31581.89|31581.89|0
1646820470000|2022-03-09 10:07:50|31590.5|31590.5|31581.89|31581.89|31590.5|31590.5|31581.89|31581.89|0
1646820490000|2022-03-09 10:08:10|31586.2|31586.2|31590.5|31590.5|31590.5|31590.5|31586.2|31586.2|0
1646820500000|2022-03-09 10:08:20|31616.34|31616.34|31612.04|31612.04|31616.34|31616.34|31612.04|31612.04|0
1646820520000|2022-03-09 10:08:40|31620.65|31620.65|31620.65|31620.65|31620.65|31620.65|31620.65|31620.65|0
1646820530000|2022-03-09 10:08:50|31607.73|31607.73|31607.73|31607.73|31607.73|31607.73|31607.73|31607.73|0
1646820550000|2022-03-09 10:09:10|31599.12|31599.12|31603.42|31603.42|31603.42|31603.42|31599.12|31599.12|0
1646820560000|2022-03-09 10:09:20|31614.09|31614.09|31612.31|31612.31|31614.09|31614.09|31612.31|31612.31|0
1646820570000|2022-03-09 10:09:30|31620.92|31620.92|31620.92|31620.92|31620.92|31620.92|31620.92|31620.92|0
1646820580000|2022-03-09 10:09:40|31622.7|31622.7|31627.01|31627.01|31627.01|31627.01|31622.7|31622.7|0
1646820600000|2022-03-09 10:10:00|31631.31|31631.31|31631.31|31631.31|31631.31|31631.31|31631.31|31631.31|0
1646820610000|2022-03-09 10:10:10|31633.09|31633.09|31631.31|31631.31|31639.93|31639.93|31631.31|31631.31|0
1646820620000|2022-03-09 10:10:20|31620.92|31620.92|31620.92|31620.92|31620.92|31620.92|31620.92|31620.92|0
1646820630000|2022-03-09 10:10:30|31629.54|31629.54|31625.23|31625.23|31629.54|31629.54|31625.23|31625.23|0
1646820640000|2022-03-09 10:10:40|31629.54|31629.54|31629.54|31629.54|31629.54|31629.54|31629.54|31629.54|0
1646820650000|2022-03-09 10:10:50|31638.15|31638.15|31641.7|31641.7|31646.01|31646.01|31634.59|31634.59|0
1646820680000|2022-03-09 10:11:20|31650.32|31650.32|31650.32|31650.32|31650.32|31650.32|31650.32|31650.32|0
1646820700000|2022-03-09 10:11:40|31646.01|31646.01|31646.01|31646.01|31646.01|31646.01|31646.01|31646.01|0
1646820710000|2022-03-09 10:11:50|31647.79|31647.79|31647.79|31647.79|31647.79|31647.79|31647.79|31647.79|0
1646820720000|2022-03-09 10:12:00|31652.09|31652.09|31652.09|31652.09|31652.09|31652.09|31652.09|31652.09|0
1646820730000|2022-03-09 10:12:10|31659.2|31659.2|31659.95|31659.95|31659.95|31659.95|31655.65|31655.65|0
1646820740000|2022-03-09 10:12:20|31663.51|31663.51|31663.51|31663.51|31663.51|31663.51|31663.51|31663.51|0
1646820750000|2022-03-09 10:12:30|31665.29|31665.29|31663.51|31663.51|31665.29|31665.29|31663.51|31663.51|0
1646820760000|2022-03-09 10:12:40|31659.95|31659.95|31659.95|31659.95|31659.95|31659.95|31659.95|31659.95|0
1646820770000|2022-03-09 10:12:50|31655.65|31655.65|31659.95|31659.95|31659.95|31659.95|31655.65|31655.65|0
1646820780000|2022-03-09 10:13:00|31664.26|31664.26|31664.26|31664.26|31664.26|31664.26|31664.26|31664.26|0
1646820790000|2022-03-09 10:13:10|31666.04|31666.04|31666.04|31666.04|31666.04|31666.04|31666.04|31666.04|0
1646820820000|2022-03-09 10:13:40|31674.65|31674.65|31678.96|31678.96|31680.73|31680.73|31674.65|31674.65|0
1646820840000|2022-03-09 10:14:00|31671.1|31671.1|31669.32|31669.32|31671.1|31671.1|31669.32|31669.32|0
1646820860000|2022-03-09 10:14:20|31652.09|31652.09|31643.48|31643.48|31652.09|31652.09|31641.7|31641.7|0
1646820890000|2022-03-09 10:14:50|31639.17|31639.17|31640.95|31640.95|31640.95|31640.95|31639.17|31639.17|0
1646820910000|2022-03-09 10:15:10|31649.56|31649.56|31649.56|31649.56|31649.56|31649.56|31649.56|31649.56|0
1646820960000|2022-03-09 10:16:00|31644.23|31644.23|31644.23|31644.23|31644.23|31644.23|31644.23|31644.23|0
1646820970000|2022-03-09 10:16:10|31648.54|31648.54|31648.54|31648.54|31648.54|31648.54|31648.54|31648.54|0
1646821000000|2022-03-09 10:16:40|31652.85|31652.85|31652.85|31652.85|31652.85|31652.85|31652.85|31652.85|0
1646821030000|2022-03-09 10:17:10|31654.62|31654.62|31654.62|31654.62|31654.62|31654.62|31654.62|31654.62|0
1646821040000|2022-03-09 10:17:20|31656.4|31656.4|31665.01|31665.01|31665.01|31665.01|31656.4|31656.4|0
1646821050000|2022-03-09 10:17:30|31660.71|31660.71|31658.93|31658.93|31660.71|31660.71|31658.93|31658.93|0
1646821060000|2022-03-09 10:17:40|31654.62|31654.62|31654.62|31654.62|31654.62|31654.62|31654.62|31654.62|0
1646821080000|2022-03-09 10:18:00|31646.01|31646.01|31650.32|31650.32|31650.32|31650.32|31646.01|31646.01|0
1646821110000|2022-03-09 10:18:30|31646.01|31646.01|31646.01|31646.01|31646.01|31646.01|31646.01|31646.01|0
1646821140000|2022-03-09 10:19:00|31644.23|31644.23|31644.23|31644.23|31644.23|31644.23|31644.23|31644.23|0
1646821150000|2022-03-09 10:19:10|31635.62|31635.62|31635.62|31635.62|31635.62|31635.62|31635.62|31635.62|0
1646821170000|2022-03-09 10:19:30|31632.07|31632.07|31632.07|31632.07|31632.07|31632.07|31632.07|31632.07|0
1646821190000|2022-03-09 10:19:50|31623.45|31623.45|31623.45|31623.45|31623.45|31623.45|31623.45|31623.45|0
1646821200000|2022-03-09 10:20:00|31621.68|31621.68|31598.09|31598.09|31621.68|31621.68|31598.09|31598.09|0
1646821210000|2022-03-09 10:20:10|31596.32|31596.32|31587.7|31587.7|31596.32|31596.32|31587.7|31587.7|0
1646821220000|2022-03-09 10:20:20|31579.09|31579.09|31586.95|31586.95|31586.95|31586.95|31579.09|31579.09|0
1646821230000|2022-03-09 10:20:30|31578.34|31578.34|31578.34|31578.34|31578.34|31578.34|31578.34|31578.34|0
1646821240000|2022-03-09 10:20:40|31574.03|31574.03|31574.03|31574.03|31574.03|31574.03|31574.03|31574.03|0
1646821260000|2022-03-09 10:21:00|31568.7|31568.7|31568.7|31568.7|31568.7|31568.7|31568.7|31568.7|0
1646821270000|2022-03-09 10:21:10|31564.39|31564.39|31555.78|31555.78|31564.39|31564.39|31555.78|31555.78|0
1646821280000|2022-03-09 10:21:20|31560.09|31560.09|31572.25|31572.25|31574.78|31574.78|31560.09|31560.09|0
1646821300000|2022-03-09 10:21:40|31580.87|31580.87|31580.87|31580.87|31580.87|31580.87|31580.87|31580.87|0
1646821310000|2022-03-09 10:21:50|31585.17|31585.17|31585.17|31585.17|31585.17|31585.17|31585.17|31585.17|0
1646821350000|2022-03-09 10:22:30|31594.81|31594.81|31600.9|31600.9|31600.9|31600.9|31594.81|31594.81|0
1646821380000|2022-03-09 10:23:00|31597.34|31597.34|31597.34|31597.34|31597.34|31597.34|31597.34|31597.34|0
1646821390000|2022-03-09 10:23:10|31599.12|31599.12|31599.12|31599.12|31599.12|31599.12|31599.12|31599.12|0
1646821400000|2022-03-09 10:23:20|31603.42|31603.42|31603.42|31603.42|31603.42|31603.42|31603.42|31603.42|0
1646821410000|2022-03-09 10:23:30|31616.34|31616.34|31616.34|31616.34|31619.9|31619.9|31616.34|31616.34|0
1646821430000|2022-03-09 10:23:50|31612.04|31612.04|31612.04|31612.04|31612.04|31612.04|31612.04|31612.04|0
1646821460000|2022-03-09 10:24:20|31616.34|31616.34|31616.34|31616.34|31616.34|31616.34|31616.34|31616.34|0
1646821470000|2022-03-09 10:24:30|31620.65|31620.65|31629.26|31629.26|31629.26|31629.26|31620.65|31620.65|0
1646821480000|2022-03-09 10:24:40|31632.82|31632.82|31642.46|31642.46|31642.46|31642.46|31632.82|31632.82|0
1646821490000|2022-03-09 10:24:50|31640.68|31640.68|31640.68|31640.68|31640.68|31640.68|31640.68|31640.68|0
1646821510000|2022-03-09 10:25:10|31646.01|31646.01|31655.38|31655.38|31658.93|31658.93|31646.01|31646.01|0
1646821520000|2022-03-09 10:25:20|31642.46|31642.46|31642.46|31642.46|31642.46|31642.46|31642.46|31642.46|0
1646821530000|2022-03-09 10:25:30|31638.15|31638.15|31638.15|31638.15|31638.15|31638.15|31638.15|31638.15|0
1646821570000|2022-03-09 10:26:10|31636.37|31636.37|31632.07|31632.07|31636.37|31636.37|31632.07|31632.07|0
1646821580000|2022-03-09 10:26:20|31640.68|31640.68|31640.68|31640.68|31640.68|31640.68|31640.68|31640.68|0
1646821590000|2022-03-09 10:26:30|31636.37|31636.37|31636.37|31636.37|31636.37|31636.37|31636.37|31636.37|0
1646821600000|2022-03-09 10:26:40|31640.68|31640.68|31640.68|31640.68|31640.68|31640.68|31632.07|31632.07|0
1646821610000|2022-03-09 10:26:50|31644.98|31644.98|31644.98|31644.98|31644.98|31644.98|31644.98|31644.98|0
1646821620000|2022-03-09 10:27:00|31636.37|31636.37|31636.37|31636.37|31636.37|31636.37|31636.37|31636.37|0
1646821630000|2022-03-09 10:27:10|31632.82|31632.82|31628.51|31628.51|31632.82|31632.82|31628.51|31628.51|0
1646821650000|2022-03-09 10:27:30|31624.96|31624.96|31607.73|31607.73|31624.96|31624.96|31607.73|31607.73|0
1646821670000|2022-03-09 10:27:50|31612.04|31612.04|31612.04|31612.04|31612.04|31612.04|31612.04|31612.04|0
1646821680000|2022-03-09 10:28:00|31620.65|31620.65|31620.65|31620.65|31620.65|31620.65|31620.65|31620.65|0
1646821690000|2022-03-09 10:28:10|31622.43|31622.43|31612.79|31612.79|31622.43|31622.43|31612.79|31612.79|0
1646821710000|2022-03-09 10:28:30|31616.34|31616.34|31616.34|31616.34|31616.34|31616.34|31616.34|31616.34|0
1646821720000|2022-03-09 10:28:40|31620.65|31620.65|31620.65|31620.65|31620.65|31620.65|31620.65|31620.65|0
1646821730000|2022-03-09 10:28:50|31629.26|31629.26|31624.96|31624.96|31629.26|31629.26|31624.96|31624.96|0
1646821740000|2022-03-09 10:29:00|31620.65|31620.65|31638.9|31638.9|31638.9|31638.9|31620.65|31620.65|0
1646821750000|2022-03-09 10:29:10|31647.51|31647.51|31651.07|31651.07|31651.07|31651.07|31647.51|31647.51|0
1646821770000|2022-03-09 10:29:30|31646.76|31646.76|31646.76|31646.76|31646.76|31646.76|31646.76|31646.76|0
1646821780000|2022-03-09 10:29:40|31659.68|31659.68|31655.38|31655.38|31663.99|31663.99|31651.07|31651.07|0
1646821790000|2022-03-09 10:29:50|31659.68|31659.68|31659.68|31659.68|31659.68|31659.68|31657.9|31657.9|0
1646821800000|2022-03-09 10:30:00|31657.9|31657.9|31659.68|31659.68|31663.99|31663.99|31657.9|31657.9|0
1646821810000|2022-03-09 10:30:10|31654.35|31654.35|31652.57|31652.57|31654.35|31654.35|31652.57|31652.57|0
1646821820000|2022-03-09 10:30:20|31654.35|31654.35|31654.35|31654.35|31654.35|31654.35|31654.35|31654.35|0
1646821840000|2022-03-09 10:30:40|31667.27|31667.27|31667.27|31667.27|31667.27|31667.27|31667.27|31667.27|0
1646821860000|2022-03-09 10:31:00|31669.05|31669.05|31677.66|31677.66|31677.66|31677.66|31669.05|31669.05|0
1646821890000|2022-03-09 10:31:30|31675.88|31675.88|31677.66|31677.66|31677.66|31677.66|31675.88|31675.88|0
1646821900000|2022-03-09 10:31:40|31681.21|31681.21|31678.68|31678.68|31691.6|31691.6|31678.68|31678.68|0
1646821910000|2022-03-09 10:31:50|31682.99|31682.99|31682.99|31682.99|31682.99|31682.99|31682.99|31682.99|0
1646821920000|2022-03-09 10:32:00|31679.44|31679.44|31685.52|31685.52|31685.52|31685.52|31679.44|31679.44|0
1646821930000|2022-03-09 10:32:10|31689.07|31689.07|31685.52|31685.52|31689.07|31689.07|31685.52|31685.52|0
1646821940000|2022-03-09 10:32:20|31687.3|31687.3|31687.3|31687.3|31687.3|31687.3|31687.3|31687.3|0
1646821960000|2022-03-09 10:32:40|31678.68|31678.68|31678.68|31678.68|31678.68|31678.68|31678.68|31678.68|0
1646821970000|2022-03-09 10:32:50|31670.07|31670.07|31670.07|31670.07|31670.07|31670.07|31661.46|31661.46|0
1646821980000|2022-03-09 10:33:00|31665.77|31665.77|31665.77|31665.77|31665.77|31665.77|31665.77|31665.77|0
1646822010000|2022-03-09 10:33:30|31678.68|31678.68|31678.68|31678.68|31678.68|31678.68|31678.68|31678.68|0
1646822020000|2022-03-09 10:33:40|31680.46|31680.46|31684.77|31684.77|31689.07|31689.07|31680.46|31680.46|0
1646822050000|2022-03-09 10:34:10|31686.55|31686.55|31686.55|31686.55|31686.55|31686.55|31686.55|31686.55|0
1646822060000|2022-03-09 10:34:20|31703.77|31703.77|31699.46|31699.46|31703.77|31703.77|31699.46|31699.46|0
1646822070000|2022-03-09 10:34:30|31695.16|31695.16|31678.68|31678.68|31695.16|31695.16|31678.68|31678.68|0
1646822090000|2022-03-09 10:34:50|31680.46|31680.46|31676.91|31676.91|31680.46|31680.46|31676.91|31676.91|0
1646822120000|2022-03-09 10:35:20|31668.29|31668.29|31668.29|31668.29|31668.29|31668.29|31668.29|31668.29|0
1646822130000|2022-03-09 10:35:30|31663.99|31663.99|31663.99|31663.99|31663.99|31663.99|31663.99|31663.99|0
1646822150000|2022-03-09 10:35:50|31655.38|31655.38|31655.38|31655.38|31655.38|31655.38|31655.38|31655.38|0
1646822160000|2022-03-09 10:36:00|31651.07|31651.07|31655.38|31655.38|31663.24|31663.24|31651.07|31651.07|0
1646822170000|2022-03-09 10:36:10|31642.46|31642.46|31642.46|31642.46|31642.46|31642.46|31642.46|31642.46|0
1646822190000|2022-03-09 10:36:30|31651.07|31651.07|31651.07|31651.07|31651.07|31651.07|31651.07|31651.07|0
1646822200000|2022-03-09 10:36:40|31655.38|31655.38|31659.68|31659.68|31659.68|31659.68|31655.38|31655.38|0
1646822210000|2022-03-09 10:36:50|31668.29|31668.29|31668.29|31668.29|31668.29|31668.29|31668.29|31668.29|0
1646822220000|2022-03-09 10:37:00|31672.6|31672.6|31672.6|31672.6|31676.91|31676.91|31672.6|31672.6|0
1646822230000|2022-03-09 10:37:10|31676.91|31676.91|31678.68|31678.68|31678.68|31678.68|31676.91|31676.91|0
1646822240000|2022-03-09 10:37:20|31682.99|31682.99|31682.99|31682.99|31682.99|31682.99|31682.99|31682.99|0
1646822250000|2022-03-09 10:37:30|31684.77|31684.77|31684.77|31684.77|31684.77|31684.77|31684.77|31684.77|0
1646822260000|2022-03-09 10:37:40|31654.62|31654.62|31640.68|31640.68|31654.62|31654.62|31636.37|31636.37|0
1646822270000|2022-03-09 10:37:50|31636.37|31636.37|31632.07|31632.07|31636.37|31636.37|31619.15|31619.15|0
1646822280000|2022-03-09 10:38:00|31627.76|31627.76|31627.76|31627.76|31627.76|31627.76|31627.76|31627.76|0
1646822330000|2022-03-09 10:38:50|31632.07|31632.07|31632.07|31632.07|31636.37|31636.37|31627.76|31627.76|0
1646822350000|2022-03-09 10:39:10|31619.15|31619.15|31619.15|31619.15|31619.15|31619.15|31619.15|31619.15|0
1646822360000|2022-03-09 10:39:20|31615.59|31615.59|31615.59|31615.59|31615.59|31615.59|31615.59|31615.59|0
1646822380000|2022-03-09 10:39:40|31624.2|31624.2|31619.9|31619.9|31624.2|31624.2|31619.9|31619.9|0
1646822400000|2022-03-09 10:40:00|31624.2|31624.2|31622.43|31622.43|31624.2|31624.2|31622.43|31622.43|0
1646822410000|2022-03-09 10:40:10|31618.12|31618.12|31626.73|31626.73|31626.73|31626.73|31618.12|31618.12|0
1646822420000|2022-03-09 10:40:20|31622.43|31622.43|31622.43|31622.43|31622.43|31622.43|31622.43|31622.43|0
1646822440000|2022-03-09 10:40:40|31635.35|31635.35|31631.04|31631.04|31635.35|31635.35|31631.04|31631.04|0
1646822470000|2022-03-09 10:41:10|31639.65|31639.65|31639.65|31639.65|31639.65|31639.65|31639.65|31639.65|0
1646822480000|2022-03-09 10:41:20|31648.27|31648.27|31648.27|31648.27|31648.27|31648.27|31648.27|31648.27|0
1646822490000|2022-03-09 10:41:30|31653.6|31653.6|31653.6|31653.6|31653.6|31653.6|31653.6|31653.6|0
1646822520000|2022-03-09 10:42:00|31651.82|31651.82|31651.82|31651.82|31651.82|31651.82|31651.82|31651.82|0
1646822530000|2022-03-09 10:42:10|31647.51|31647.51|31647.51|31647.51|31647.51|31647.51|31647.51|31647.51|0
1646822550000|2022-03-09 10:42:30|31645.74|31645.74|31645.74|31645.74|31645.74|31645.74|31645.74|31645.74|0
1646822560000|2022-03-09 10:42:40|31641.43|31641.43|31637.88|31637.88|31641.43|31641.43|31637.88|31637.88|0
1646822580000|2022-03-09 10:43:00|31633.57|31633.57|31633.57|31633.57|31633.57|31633.57|31633.57|31633.57|0
1646822590000|2022-03-09 10:43:10|31629.26|31629.26|31629.26|31629.26|31629.26|31629.26|31629.26|31629.26|0
1646822610000|2022-03-09 10:43:30|31624.96|31624.96|31624.96|31624.96|31624.96|31624.96|31624.96|31624.96|0
1646822620000|2022-03-09 10:43:40|31612.04|31612.04|31633.57|31633.57|31633.57|31633.57|31612.04|31612.04|0
1646822630000|2022-03-09 10:43:50|31624.96|31624.96|31624.96|31624.96|31624.96|31624.96|31624.96|31624.96|0
1646822640000|2022-03-09 10:44:00|31616.34|31616.34|31620.65|31620.65|31620.65|31620.65|31616.34|31616.34|0
1646822660000|2022-03-09 10:44:20|31624.96|31624.96|31620.65|31620.65|31624.96|31624.96|31620.65|31620.65|0
1646822670000|2022-03-09 10:44:30|31609.23|31609.23|31604.93|31604.93|31609.23|31609.23|31604.93|31604.93|0
1646822680000|2022-03-09 10:44:40|31587.7|31587.7|31587.7|31587.7|31587.7|31587.7|31587.7|31587.7|0
1646822690000|2022-03-09 10:44:50|31592.01|31592.01|31573.01|31573.01|31592.01|31592.01|31573.01|31573.01|0
1646822700000|2022-03-09 10:45:00|31569.45|31569.45|31569.45|31569.45|31569.45|31569.45|31569.45|31569.45|0
1646822710000|2022-03-09 10:45:10|31565.9|31565.9|31565.9|31565.9|31565.9|31565.9|31565.9|31565.9|0
1646822720000|2022-03-09 10:45:20|31557.28|31557.28|31563.37|31563.37|31567.67|31567.67|31557.28|31557.28|0
1646822730000|2022-03-09 10:45:30|31559.06|31559.06|31559.06|31559.06|31559.06|31559.06|31559.06|31559.06|0
1646822740000|2022-03-09 10:45:40|31554.75|31554.75|31557.28|31557.28|31557.28|31557.28|31552.98|31552.98|0
1646822750000|2022-03-09 10:45:50|31561.59|31561.59|31569.45|31569.45|31569.45|31569.45|31561.59|31561.59|0
1646822760000|2022-03-09 10:46:00|31567.67|31567.67|31571.98|31571.98|31571.98|31571.98|31567.67|31567.67|0
1646822790000|2022-03-09 10:46:30|31580.59|31580.59|31580.59|31580.59|31580.59|31580.59|31580.59|31580.59|0
1646822810000|2022-03-09 10:46:50|31576.29|31576.29|31576.29|31576.29|31576.29|31576.29|31576.29|31576.29|0
1646822830000|2022-03-09 10:47:10|31580.59|31580.59|31580.59|31580.59|31580.59|31580.59|31580.59|31580.59|0
1646822840000|2022-03-09 10:47:20|31584.9|31584.9|31589.21|31589.21|31589.21|31589.21|31584.9|31584.9|0
1646822860000|2022-03-09 10:47:40|31606.43|31606.43|31608.21|31608.21|31608.21|31608.21|31606.43|31606.43|0
1646822870000|2022-03-09 10:47:50|31612.52|31612.52|31616.07|31616.07|31616.07|31616.07|31612.52|31612.52|0
1646822880000|2022-03-09 10:48:00|31628.99|31628.99|31637.6|31637.6|31637.6|31637.6|31628.99|31628.99|0
1646822890000|2022-03-09 10:48:10|31633.3|31633.3|31633.3|31633.3|31633.3|31633.3|31633.3|31633.3|0
1646822920000|2022-03-09 10:48:40|31636.85|31636.85|31649.77|31649.77|31649.77|31649.77|31636.85|31636.85|0
1646822930000|2022-03-09 10:48:50|31654.08|31654.08|31645.46|31645.46|31654.08|31654.08|31645.46|31645.46|0
1646822940000|2022-03-09 10:49:00|31649.02|31649.02|31653.32|31653.32|31657.63|31657.63|31649.02|31649.02|0
1646822950000|2022-03-09 10:49:10|31661.94|31661.94|31666.24|31666.24|31666.24|31666.24|31661.94|31661.94|0
1646822960000|2022-03-09 10:49:20|31670.55|31670.55|31674.86|31674.86|31674.86|31674.86|31666.24|31666.24|0
1646822970000|2022-03-09 10:49:30|31670.55|31670.55|31670.55|31670.55|31670.55|31670.55|31670.55|31670.55|0
1646822980000|2022-03-09 10:49:40|31674.86|31674.86|31670.55|31670.55|31674.86|31674.86|31670.55|31670.55|0
1646822990000|2022-03-09 10:49:50|31666.24|31666.24|31674.86|31674.86|31674.86|31674.86|31666.24|31666.24|0
1646823000000|2022-03-09 10:50:00|31666.24|31666.24|31665.49|31665.49|31667.27|31667.27|31665.49|31665.49|0
1646823010000|2022-03-09 10:50:10|31669.8|31669.8|31674.11|31674.11|31674.11|31674.11|31669.8|31669.8|0
1646823020000|2022-03-09 10:50:20|31672.33|31672.33|31657.63|31657.63|31672.33|31672.33|31657.63|31657.63|0
1646823030000|2022-03-09 10:50:30|31649.02|31649.02|31649.02|31649.02|31649.02|31649.02|31649.02|31649.02|0
1646823040000|2022-03-09 10:50:40|31653.32|31653.32|31650.8|31650.8|31653.32|31653.32|31649.02|31649.02|0
1646823050000|2022-03-09 10:50:50|31659.41|31659.41|31663.72|31663.72|31663.72|31663.72|31659.41|31659.41|0
1646823060000|2022-03-09 10:51:00|31668.02|31668.02|31663.72|31663.72|31668.02|31668.02|31663.72|31663.72|0
1646823070000|2022-03-09 10:51:10|31668.02|31668.02|31668.02|31668.02|31668.02|31668.02|31668.02|31668.02|0
1646823080000|2022-03-09 10:51:20|31659.41|31659.41|31659.41|31659.41|31672.33|31672.33|31659.41|31659.41|0
1646823090000|2022-03-09 10:51:30|31672.33|31672.33|31672.33|31672.33|31672.33|31672.33|31672.33|31672.33|0
1646823110000|2022-03-09 10:51:50|31657.63|31657.63|31657.63|31657.63|31657.63|31657.63|31657.63|31657.63|0
1646823120000|2022-03-09 10:52:00|31655.85|31655.85|31655.85|31655.85|31655.85|31655.85|31655.85|31655.85|0
1646823130000|2022-03-09 10:52:10|31642.93|31642.93|31642.93|31642.93|31642.93|31642.93|31642.93|31642.93|0
1646823140000|2022-03-09 10:52:20|31634.32|31634.32|31622.15|31622.15|31634.32|31634.32|31622.15|31622.15|0
1646823150000|2022-03-09 10:52:30|31617.85|31617.85|31617.85|31617.85|31617.85|31617.85|31617.85|31617.85|0
1646823180000|2022-03-09 10:53:00|31622.15|31622.15|31622.15|31622.15|31622.15|31622.15|31622.15|31622.15|0
1646823190000|2022-03-09 10:53:10|31609.23|31609.23|31574.51|31574.51|31609.23|31609.23|31574.51|31574.51|0
1646823220000|2022-03-09 10:53:40|31565.9|31565.9|31565.9|31565.9|31565.9|31565.9|31565.9|31565.9|0
1646823230000|2022-03-09 10:53:50|31557.28|31557.28|31570.2|31570.2|31570.2|31570.2|31557.28|31557.28|0
1646823250000|2022-03-09 10:54:10|31565.9|31565.9|31565.9|31565.9|31565.9|31565.9|31565.9|31565.9|0
1646823270000|2022-03-09 10:54:30|31561.59|31561.59|31561.59|31561.59|31561.59|31561.59|31561.59|31561.59|0
1646823280000|2022-03-09 10:54:40|31557.28|31557.28|31564.12|31564.12|31565.9|31565.9|31557.28|31557.28|0
1646823290000|2022-03-09 10:54:50|31568.43|31568.43|31572.73|31572.73|31572.73|31572.73|31568.43|31568.43|0
1646823360000|2022-03-09 10:56:00|31568.43|31568.43|31568.43|31568.43|31568.43|31568.43|31568.43|31568.43|0
1646823370000|2022-03-09 10:56:10|31572.73|31572.73|31572.73|31572.73|31572.73|31572.73|31572.73|31572.73|0
1646823380000|2022-03-09 10:56:20|31568.43|31568.43|31564.12|31564.12|31568.43|31568.43|31564.12|31564.12|0
1646823400000|2022-03-09 10:56:40|31559.81|31559.81|31559.81|31559.81|31559.81|31559.81|31559.81|31559.81|0
1646823410000|2022-03-09 10:56:50|31564.12|31564.12|31564.12|31564.12|31564.12|31564.12|31564.12|31564.12|0
1646823430000|2022-03-09 10:57:10|31565.9|31565.9|31563.37|31563.37|31567.67|31567.67|31563.37|31563.37|0
1646823450000|2022-03-09 10:57:30|31554.75|31554.75|31554.75|31554.75|31554.75|31554.75|31554.75|31554.75|0
1646823460000|2022-03-09 10:57:40|31563.37|31563.37|31563.37|31563.37|31563.37|31563.37|31563.37|31563.37|0
1646823470000|2022-03-09 10:57:50|31559.81|31559.81|31559.81|31559.81|31559.81|31559.81|31559.81|31559.81|0
1646823480000|2022-03-09 10:58:00|31561.59|31561.59|31563.37|31563.37|31563.37|31563.37|31561.59|31561.59|0
1646823490000|2022-03-09 10:58:10|31559.81|31559.81|31551.2|31551.2|31559.81|31559.81|31551.2|31551.2|0
1646823500000|2022-03-09 10:58:20|31542.59|31542.59|31476.97|31476.97|31542.59|31542.59|31462.27|31462.27|0
1646823510000|2022-03-09 10:58:30|31478.74|31478.74|31478.74|31478.74|31478.74|31478.74|31478.74|31478.74|0
1646823520000|2022-03-09 10:58:40|31474.44|31474.44|31474.44|31474.44|31474.44|31474.44|31474.44|31474.44|0
1646823530000|2022-03-09 10:58:50|31470.88|31470.88|31474.44|31474.44|31474.44|31474.44|31462.27|31462.27|0
1646823540000|2022-03-09 10:59:00|31470.88|31470.88|31470.88|31470.88|31470.88|31470.88|31470.88|31470.88|0
1646823570000|2022-03-09 10:59:30|31472.66|31472.66|31459.74|31459.74|31472.66|31472.66|31459.74|31459.74|0
1646823580000|2022-03-09 10:59:40|31472.66|31472.66|31495.97|31495.97|31495.97|31495.97|31472.66|31472.66|0
1646823600000|2022-03-09 11:00:00|31497.75|31497.75|31497.75|31497.75|31497.75|31497.75|31497.75|31497.75|0
1646823610000|2022-03-09 11:00:10|31484.83|31484.83|31489.13|31489.13|31489.13|31489.13|31484.83|31484.83|0
1646823620000|2022-03-09 11:00:20|31487.36|31487.36|31487.36|31487.36|31487.36|31487.36|31487.36|31487.36|0
1646823640000|2022-03-09 11:00:40|31474.44|31474.44|31474.44|31474.44|31474.44|31474.44|31474.44|31474.44|0
1646823650000|2022-03-09 11:00:50|31470.13|31470.13|31461.52|31461.52|31470.13|31470.13|31461.52|31461.52|0
1646823670000|2022-03-09 11:01:10|31465.82|31465.82|31474.44|31474.44|31478.74|31478.74|31465.82|31465.82|0
1646823690000|2022-03-09 11:01:30|31470.88|31470.88|31470.88|31470.88|31470.88|31470.88|31470.88|31470.88|0
1646823700000|2022-03-09 11:01:40|31475.19|31475.19|31470.88|31470.88|31475.19|31475.19|31470.88|31470.88|0
1646823760000|2022-03-09 11:02:40|31469.1|31469.1|31469.1|31469.1|31469.1|31469.1|31469.1|31469.1|0
1646823780000|2022-03-09 11:03:00|31477.72|31477.72|31477.72|31477.72|31477.72|31477.72|31477.72|31477.72|0
1646823800000|2022-03-09 11:03:20|31490.64|31490.64|31490.64|31490.64|31490.64|31490.64|31490.64|31490.64|0
1646823810000|2022-03-09 11:03:30|31482.02|31482.02|31482.02|31482.02|31482.02|31482.02|31482.02|31482.02|0
1646823820000|2022-03-09 11:03:40|31478.47|31478.47|31478.47|31478.47|31478.47|31478.47|31478.47|31478.47|0
1646823840000|2022-03-09 11:04:00|31487.08|31487.08|31482.78|31482.78|31487.08|31487.08|31482.78|31482.78|0
1646823850000|2022-03-09 11:04:10|31486.33|31486.33|31486.33|31486.33|31486.33|31486.33|31486.33|31486.33|0
1646823870000|2022-03-09 11:04:30|31490.64|31490.64|31490.64|31490.64|31490.64|31490.64|31490.64|31490.64|0
1646823890000|2022-03-09 11:04:50|31486.33|31486.33|31486.33|31486.33|31486.33|31486.33|31486.33|31486.33|0
1646823900000|2022-03-09 11:05:00|31482.02|31482.02|31478.47|31478.47|31482.02|31482.02|31478.47|31478.47|0
1646823910000|2022-03-09 11:05:10|31476.69|31476.69|31477.44|31477.44|31481.75|31481.75|31474.92|31474.92|0
1646823920000|2022-03-09 11:05:20|31479.22|31479.22|31494.94|31494.94|31494.94|31494.94|31479.22|31479.22|0
1646823930000|2022-03-09 11:05:30|31499.25|31499.25|31499.25|31499.25|31499.25|31499.25|31499.25|31499.25|0
1646823980000|2022-03-09 11:06:20|31501.03|31501.03|31480.25|31480.25|31501.03|31501.03|31480.25|31480.25|0
1646823990000|2022-03-09 11:06:30|31478.47|31478.47|31469.86|31469.86|31478.47|31478.47|31469.86|31469.86|0
1646824020000|2022-03-09 11:07:00|31474.16|31474.16|31474.16|31474.16|31474.16|31474.16|31474.16|31474.16|0
1646824040000|2022-03-09 11:07:20|31478.47|31478.47|31478.47|31478.47|31478.47|31478.47|31478.47|31478.47|0
1646824090000|2022-03-09 11:08:10|31474.16|31474.16|31450.85|31450.85|31474.16|31474.16|31450.85|31450.85|0
1646824100000|2022-03-09 11:08:20|31455.16|31455.16|31455.16|31455.16|31455.16|31455.16|31455.16|31455.16|0
1646824140000|2022-03-09 11:09:00|31449.83|31449.83|31449.83|31449.83|31449.83|31449.83|31449.83|31449.83|0
1646824150000|2022-03-09 11:09:10|31445.52|31445.52|31445.52|31445.52|31445.52|31445.52|31445.52|31445.52|0
1646824180000|2022-03-09 11:09:40|31449.83|31449.83|31449.83|31449.83|31449.83|31449.83|31449.83|31449.83|0
1646824190000|2022-03-09 11:09:50|31445.52|31445.52|31445.52|31445.52|31445.52|31445.52|31445.52|31445.52|0
1646824200000|2022-03-09 11:10:00|31454.13|31454.13|31458.44|31458.44|31458.44|31458.44|31449.83|31449.83|0
1646824210000|2022-03-09 11:10:10|31462.75|31462.75|31460.97|31460.97|31462.75|31462.75|31460.97|31460.97|0
1646824220000|2022-03-09 11:10:20|31462.75|31462.75|31462.75|31462.75|31462.75|31462.75|31462.75|31462.75|0
1646824230000|2022-03-09 11:10:30|31449.83|31449.83|31451.61|31451.61|31451.61|31451.61|31449.83|31449.83|0
1646824240000|2022-03-09 11:10:40|31442.99|31442.99|31438.69|31438.69|31442.99|31442.99|31438.69|31438.69|0
1646824250000|2022-03-09 11:10:50|31442.99|31442.99|31442.99|31442.99|31442.99|31442.99|31438.69|31438.69|0
1646824260000|2022-03-09 11:11:00|31438.69|31438.69|31438.69|31438.69|31438.69|31438.69|31438.69|31438.69|0
1646824270000|2022-03-09 11:11:10|31442.99|31442.99|31439.44|31439.44|31442.99|31442.99|31439.44|31439.44|0
1646824300000|2022-03-09 11:11:40|31430.83|31430.83|31430.83|31430.83|31430.83|31430.83|31430.83|31430.83|0
1646824360000|2022-03-09 11:12:40|31429.05|31429.05|31429.05|31429.05|31429.05|31429.05|31429.05|31429.05|0
1646824380000|2022-03-09 11:13:00|31437.66|31437.66|31437.66|31437.66|31437.66|31437.66|31437.66|31437.66|0
1646824390000|2022-03-09 11:13:10|31411.82|31411.82|31410.8|31410.8|31414.35|31414.35|31410.04|31410.04|0
1646824420000|2022-03-09 11:13:40|31402.18|31402.18|31402.18|31402.18|31402.18|31402.18|31402.18|31402.18|0
1646824430000|2022-03-09 11:13:50|31393.57|31393.57|31397.88|31397.88|31397.88|31397.88|31393.57|31393.57|0
1646824440000|2022-03-09 11:14:00|31394.32|31394.32|31385.71|31385.71|31394.32|31394.32|31385.71|31385.71|0
1646824450000|2022-03-09 11:14:10|31381.4|31381.4|31381.4|31381.4|31381.4|31381.4|31381.4|31381.4|0
1646824460000|2022-03-09 11:14:20|31372.79|31372.79|31371.01|31371.01|31372.79|31372.79|31371.01|31371.01|0
1646824470000|2022-03-09 11:14:30|31369.24|31369.24|31369.24|31369.24|31369.24|31369.24|31369.24|31369.24|0
1646824490000|2022-03-09 11:14:50|31364.93|31364.93|31364.93|31364.93|31364.93|31364.93|31364.93|31364.93|0
1646824500000|2022-03-09 11:15:00|31363.15|31363.15|31386.46|31386.46|31395.08|31395.08|31361.38|31361.38|0
1646824520000|2022-03-09 11:15:20|31384.69|31384.69|31384.69|31384.69|31384.69|31384.69|31384.69|31384.69|0
1646824540000|2022-03-09 11:15:40|31386.46|31386.46|31386.46|31386.46|31386.46|31386.46|31386.46|31386.46|0
1646824560000|2022-03-09 11:16:00|31390.77|31390.77|31402.94|31402.94|31403.69|31403.69|31390.77|31390.77|0
1646824600000|2022-03-09 11:16:40|31404.71|31404.71|31404.71|31404.71|31404.71|31404.71|31404.71|31404.71|0
1646824630000|2022-03-09 11:17:10|31391.79|31391.79|31391.79|31391.79|31391.79|31391.79|31391.79|31391.79|0
1646824640000|2022-03-09 11:17:20|31392.55|31392.55|31400.41|31400.41|31400.41|31400.41|31392.55|31392.55|0
1646824650000|2022-03-09 11:17:30|31404.71|31404.71|31417.63|31417.63|31417.63|31417.63|31404.71|31404.71|0
1646824670000|2022-03-09 11:17:50|31404.71|31404.71|31404.71|31404.71|31404.71|31404.71|31404.71|31404.71|0
1646824680000|2022-03-09 11:18:00|31402.94|31402.94|31402.94|31402.94|31402.94|31402.94|31402.94|31402.94|0
1646824690000|2022-03-09 11:18:10|31407.24|31407.24|31402.94|31402.94|31415.86|31415.86|31402.94|31402.94|0
1646824700000|2022-03-09 11:18:20|31411.55|31411.55|31411.55|31411.55|31411.55|31411.55|31411.55|31411.55|0
1646824730000|2022-03-09 11:18:50|31415.1|31415.1|31428.02|31428.02|31428.02|31428.02|31415.1|31415.1|0
1646824740000|2022-03-09 11:19:00|31432.33|31432.33|31436.64|31436.64|31436.64|31436.64|31432.33|31432.33|0
1646824750000|2022-03-09 11:19:10|31440.94|31440.94|31410.8|31410.8|31440.94|31440.94|31410.8|31410.8|0
1646824760000|2022-03-09 11:19:20|31406.49|31406.49|31415.1|31415.1|31415.1|31415.1|31406.49|31406.49|0
1646824770000|2022-03-09 11:19:30|31419.41|31419.41|31415.1|31415.1|31419.41|31419.41|31415.1|31415.1|0
1646824790000|2022-03-09 11:19:50|31423.72|31423.72|31423.72|31423.72|31423.72|31423.72|31423.72|31423.72|0
1646824800000|2022-03-09 11:20:00|31432.33|31432.33|31440.94|31440.94|31440.94|31440.94|31432.33|31432.33|0
1646824820000|2022-03-09 11:20:20|31445.25|31445.25|31405.47|31405.47|31445.25|31445.25|31405.47|31405.47|0
1646824830000|2022-03-09 11:20:30|31401.16|31401.16|31424.47|31424.47|31424.47|31424.47|31401.16|31401.16|0
1646824850000|2022-03-09 11:20:50|31407.24|31407.24|31407.24|31407.24|31407.24|31407.24|31407.24|31407.24|0
1646824870000|2022-03-09 11:21:10|31409.02|31409.02|31409.02|31409.02|31409.02|31409.02|31409.02|31409.02|0
1646824920000|2022-03-09 11:22:00|31413.33|31413.33|31413.33|31413.33|31413.33|31413.33|31413.33|31413.33|0
1646824930000|2022-03-09 11:22:10|31409.02|31409.02|31413.33|31413.33|31413.33|31413.33|31409.02|31409.02|0
1646824960000|2022-03-09 11:22:40|31409.02|31409.02|31409.02|31409.02|31409.02|31409.02|31409.02|31409.02|0
1646824990000|2022-03-09 11:23:10|31404.71|31404.71|31404.71|31404.71|31404.71|31404.71|31404.71|31404.71|0
1646825070000|2022-03-09 11:24:30|31413.33|31413.33|31416.88|31416.88|31416.88|31416.88|31413.33|31413.33|0
1646825110000|2022-03-09 11:25:10|31415.1|31415.1|31425.49|31425.49|31425.49|31425.49|31415.1|31415.1|0
1646825160000|2022-03-09 11:26:00|31438.41|31438.41|31438.41|31438.41|31438.41|31438.41|31438.41|31438.41|0
1646825170000|2022-03-09 11:26:10|31425.49|31425.49|31425.49|31425.49|31425.49|31425.49|31425.49|31425.49|0
1646825230000|2022-03-09 11:27:10|31429.8|31429.8|31429.8|31429.8|31429.8|31429.8|31429.8|31429.8|0
1646825240000|2022-03-09 11:27:20|31434.11|31434.11|31434.11|31434.11|31435.88|31435.88|31434.11|31434.11|0
1646825280000|2022-03-09 11:28:00|31438.41|31438.41|31447.03|31447.03|31447.03|31447.03|31438.41|31438.41|0
1646825330000|2022-03-09 11:28:50|31456.66|31456.66|31456.66|31456.66|31456.66|31456.66|31456.66|31456.66|0
1646825350000|2022-03-09 11:29:10|31463.77|31463.77|31474.16|31474.16|31474.16|31474.16|31463.77|31463.77|0
1646825360000|2022-03-09 11:29:20|31478.47|31478.47|31478.47|31478.47|31478.47|31478.47|31478.47|31478.47|0
1646825420000|2022-03-09 11:30:20|31482.78|31482.78|31482.78|31482.78|31482.78|31482.78|31482.78|31482.78|0
1646825430000|2022-03-09 11:30:30|31486.33|31486.33|31488.86|31488.86|31488.86|31488.86|31486.33|31486.33|0
1646825440000|2022-03-09 11:30:40|31480.25|31480.25|31480.25|31480.25|31480.25|31480.25|31480.25|31480.25|0
1646825450000|2022-03-09 11:30:50|31476.69|31476.69|31476.69|31476.69|31476.69|31476.69|31476.69|31476.69|0
1646825470000|2022-03-09 11:31:10|31485.31|31485.31|31481.75|31481.75|31485.31|31485.31|31481.75|31481.75|0
1646825480000|2022-03-09 11:31:20|31464.52|31464.52|31460.22|31460.22|31464.52|31464.52|31460.22|31460.22|0
1646825500000|2022-03-09 11:31:40|31464.52|31464.52|31464.52|31464.52|31464.52|31464.52|31464.52|31464.52|0
1646825550000|2022-03-09 11:32:30|31459.19|31459.19|31435.13|31435.13|31460.97|31460.97|31435.13|31435.13|0
1646825560000|2022-03-09 11:32:40|31433.35|31433.35|31429.05|31429.05|31433.35|31433.35|31429.05|31429.05|0
1646825610000|2022-03-09 11:33:30|31441.97|31441.97|31441.97|31441.97|31441.97|31441.97|31441.97|31441.97|0
1646825630000|2022-03-09 11:33:50|31446.27|31446.27|31446.27|31446.27|31446.27|31446.27|31446.27|31446.27|0
1646825660000|2022-03-09 11:34:20|31450.58|31450.58|31450.58|31450.58|31450.58|31450.58|31450.58|31450.58|0
1646825680000|2022-03-09 11:34:40|31446.27|31446.27|31446.27|31446.27|31446.27|31446.27|31446.27|31446.27|0
1646825690000|2022-03-09 11:34:50|31441.97|31441.97|31441.97|31441.97|31441.97|31441.97|31441.97|31441.97|0
1646825700000|2022-03-09 11:35:00|31448.05|31448.05|31448.05|31448.05|31448.05|31448.05|31448.05|31448.05|0
1646825760000|2022-03-09 11:36:00|31439.44|31439.44|31439.44|31439.44|31439.44|31439.44|31439.44|31439.44|0
1646825790000|2022-03-09 11:36:30|31435.13|31435.13|31435.13|31435.13|31435.13|31435.13|31435.13|31435.13|0
1646825800000|2022-03-09 11:36:40|31439.44|31439.44|31434.11|31434.11|31439.44|31439.44|31434.11|31434.11|0
1646825810000|2022-03-09 11:36:50|31425.49|31425.49|31425.49|31425.49|31425.49|31425.49|31425.49|31425.49|0
1646825820000|2022-03-09 11:37:00|31408.27|31408.27|31408.27|31408.27|31408.27|31408.27|31408.27|31408.27|0
1646825850000|2022-03-09 11:37:30|31403.96|31403.96|31403.96|31403.96|31403.96|31403.96|31403.96|31403.96|0
1646825910000|2022-03-09 11:38:30|31396.1|31396.1|31396.1|31396.1|31396.1|31396.1|31396.1|31396.1|0
1646825920000|2022-03-09 11:38:40|31391.79|31391.79|31391.79|31391.79|31391.79|31391.79|31391.79|31391.79|0
1646825940000|2022-03-09 11:39:00|31387.49|31387.49|31404.71|31404.71|31404.71|31404.71|31387.49|31387.49|0
1646825950000|2022-03-09 11:39:10|31408.27|31408.27|31408.27|31408.27|31408.27|31408.27|31408.27|31408.27|0
1646825960000|2022-03-09 11:39:20|31412.57|31412.57|31425.49|31425.49|31425.49|31425.49|31412.57|31412.57|0
1646826000000|2022-03-09 11:40:00|31430.83|31430.83|31426.52|31426.52|31430.83|31430.83|31426.52|31426.52|0
1646826010000|2022-03-09 11:40:10|31430.83|31430.83|31421.19|31421.19|31430.83|31430.83|31421.19|31421.19|0
1646826040000|2022-03-09 11:40:40|31425.49|31425.49|31427.27|31427.27|31427.27|31427.27|31425.49|31425.49|0
1646826100000|2022-03-09 11:41:40|31431.58|31431.58|31437.66|31437.66|31437.66|31437.66|31431.58|31431.58|0
1646826110000|2022-03-09 11:41:50|31439.44|31439.44|31435.13|31435.13|31439.44|31439.44|31435.13|31435.13|0
1646826120000|2022-03-09 11:42:00|31431.58|31431.58|31405.47|31405.47|31431.58|31431.58|31405.47|31405.47|0
1646826130000|2022-03-09 11:42:10|31403.69|31403.69|31401.91|31401.91|31403.69|31403.69|31401.91|31401.91|0
1646826150000|2022-03-09 11:42:30|31406.22|31406.22|31410.52|31410.52|31410.52|31410.52|31406.22|31406.22|0
1646826200000|2022-03-09 11:43:20|31406.97|31406.97|31408.75|31408.75|31412.3|31412.3|31406.97|31406.97|0
1646826210000|2022-03-09 11:43:30|31404.44|31404.44|31404.44|31404.44|31404.44|31404.44|31404.44|31404.44|0
1646826220000|2022-03-09 11:43:40|31413.05|31413.05|31413.05|31413.05|31413.05|31413.05|31413.05|31413.05|0
1646826240000|2022-03-09 11:44:00|31416.61|31416.61|31416.61|31416.61|31416.61|31416.61|31416.61|31416.61|0
1646826260000|2022-03-09 11:44:20|31412.3|31412.3|31412.3|31412.3|31412.3|31412.3|31412.3|31412.3|0
1646826270000|2022-03-09 11:44:30|31407.99|31407.99|31407.99|31407.99|31407.99|31407.99|31407.99|31407.99|0
1646826280000|2022-03-09 11:44:40|31403.69|31403.69|31401.91|31401.91|31403.69|31403.69|31401.91|31401.91|0
1646826300000|2022-03-09 11:45:00|31395.83|31395.83|31382.91|31382.91|31395.83|31395.83|31382.91|31382.91|0
1646826310000|2022-03-09 11:45:10|31378.6|31378.6|31364.66|31364.66|31378.6|31378.6|31364.66|31364.66|0
1646826320000|2022-03-09 11:45:20|31356.04|31356.04|31346.41|31346.41|31356.04|31356.04|31346.41|31346.41|0
1646826330000|2022-03-09 11:45:30|31342.1|31342.1|31342.1|31342.1|31342.1|31342.1|31342.1|31342.1|0
1646826350000|2022-03-09 11:45:50|31346.41|31346.41|31342.1|31342.1|31346.41|31346.41|31342.1|31342.1|0
1646826360000|2022-03-09 11:46:00|31350.71|31350.71|31350.71|31350.71|31355.02|31355.02|31350.71|31350.71|0
1646826380000|2022-03-09 11:46:20|31356.04|31356.04|31356.04|31356.04|31356.04|31356.04|31356.04|31356.04|0
1646826390000|2022-03-09 11:46:30|31352.49|31352.49|31352.49|31352.49|31356.8|31356.8|31352.49|31352.49|0
1646826400000|2022-03-09 11:46:40|31348.18|31348.18|31348.18|31348.18|31348.18|31348.18|31348.18|31348.18|0
1646826410000|2022-03-09 11:46:50|31339.57|31339.57|31335.26|31335.26|31339.57|31339.57|31335.26|31335.26|0
1646826450000|2022-03-09 11:47:30|31333.49|31333.49|31333.49|31333.49|31333.49|31333.49|31333.49|31333.49|0
1646826460000|2022-03-09 11:47:40|31335.26|31335.26|31335.26|31335.26|31335.26|31335.26|31335.26|31335.26|0
1646826490000|2022-03-09 11:48:10|31330.96|31330.96|31327.4|31327.4|31330.96|31330.96|31326.65|31326.65|0
1646826520000|2022-03-09 11:48:40|31336.02|31336.02|31344.63|31344.63|31344.63|31344.63|31336.02|31336.02|0
1646826580000|2022-03-09 11:49:40|31361.85|31361.85|31361.85|31361.85|31361.85|31361.85|31361.85|31361.85|0
1646826600000|2022-03-09 11:50:00|31360.08|31360.08|31345.38|31345.38|31360.08|31360.08|31345.38|31345.38|0
1646826620000|2022-03-09 11:50:20|31347.16|31347.16|31347.16|31347.16|31347.16|31347.16|31347.16|31347.16|0
1646826660000|2022-03-09 11:51:00|31351.46|31351.46|31349.69|31349.69|31351.46|31351.46|31349.69|31349.69|0
1646826670000|2022-03-09 11:51:10|31358.3|31358.3|31358.3|31358.3|31358.3|31358.3|31358.3|31358.3|0
1646826690000|2022-03-09 11:51:30|31360.08|31360.08|31341.07|31341.07|31360.08|31360.08|31341.07|31341.07|0
1646826710000|2022-03-09 11:51:50|31346.41|31346.41|31343.88|31343.88|31348.18|31348.18|31343.88|31343.88|0
1646826730000|2022-03-09 11:52:10|31345.65|31345.65|31349.96|31349.96|31349.96|31349.96|31337.04|31337.04|0
1646826740000|2022-03-09 11:52:20|31354.27|31354.27|31354.27|31354.27|31354.27|31354.27|31354.27|31354.27|0
1646826770000|2022-03-09 11:52:50|31358.57|31358.57|31371.49|31371.49|31371.49|31371.49|31358.57|31358.57|0
1646826790000|2022-03-09 11:53:10|31375.05|31375.05|31373.27|31373.27|31375.05|31375.05|31368.96|31368.96|0
1646826800000|2022-03-09 11:53:20|31360.35|31360.35|31356.04|31356.04|31360.35|31360.35|31356.04|31356.04|0
1646826820000|2022-03-09 11:53:40|31351.74|31351.74|31351.74|31351.74|31351.74|31351.74|31351.74|31351.74|0
1646826870000|2022-03-09 11:54:30|31356.04|31356.04|31356.04|31356.04|31356.04|31356.04|31351.74|31351.74|0
1646826890000|2022-03-09 11:54:50|31357.82|31357.82|31357.82|31357.82|31357.82|31357.82|31357.82|31357.82|0
1646826920000|2022-03-09 11:55:20|31359.6|31359.6|31343.12|31343.12|31359.6|31359.6|31343.12|31343.12|0
1646826930000|2022-03-09 11:55:30|31334.51|31334.51|31334.51|31334.51|31334.51|31334.51|31334.51|31334.51|0
1646826970000|2022-03-09 11:56:10|31338.07|31338.07|31338.07|31338.07|31338.07|31338.07|31338.07|31338.07|0
1646827020000|2022-03-09 11:57:00|31333.76|31333.76|31329.45|31329.45|31333.76|31333.76|31329.45|31329.45|0
1646827030000|2022-03-09 11:57:10|31321.59|31321.59|31321.59|31321.59|31321.59|31321.59|31321.59|31321.59|0
1646827040000|2022-03-09 11:57:20|31317.29|31317.29|31300.81|31300.81|31317.29|31317.29|31300.81|31300.81|0
1646827060000|2022-03-09 11:57:40|31302.59|31302.59|31298.28|31298.28|31302.59|31302.59|31298.28|31298.28|0
1646827070000|2022-03-09 11:57:50|31302.59|31302.59|31298.28|31298.28|31306.9|31306.9|31298.28|31298.28|0
1646827110000|2022-03-09 11:58:30|31293.98|31293.98|31285.36|31285.36|31293.98|31293.98|31285.36|31285.36|0
1646827120000|2022-03-09 11:58:40|31281.06|31281.06|31273.2|31273.2|31281.06|31281.06|31273.2|31273.2|0
1646827140000|2022-03-09 11:59:00|31269.64|31269.64|31273.95|31273.95|31273.95|31273.95|31265.33|31265.33|0
1646827150000|2022-03-09 11:59:10|31278.25|31278.25|31278.25|31278.25|31278.25|31278.25|31278.25|31278.25|0
1646827160000|2022-03-09 11:59:20|31281.81|31281.81|31281.81|31281.81|31281.81|31281.81|31281.81|31281.81|0
1646827180000|2022-03-09 11:59:40|31280.03|31280.03|31280.03|31280.03|31280.03|31280.03|31280.03|31280.03|0
1646827190000|2022-03-09 11:59:50|31278.25|31278.25|31258.5|31258.5|31280.03|31280.03|31254.19|31254.19|0
1646827200000|2022-03-09 12:00:00|31260.28|31260.28|31292.2|31292.2|31292.2|31292.2|31260.28|31260.28|0
1646827210000|2022-03-09 12:00:10|31299.31|31299.31|31299.31|31299.31|31299.31|31299.31|31299.31|31299.31|0
1646827220000|2022-03-09 12:00:20|31295.75|31295.75|31308.67|31308.67|31308.67|31308.67|31295.75|31295.75|0
1646827230000|2022-03-09 12:00:30|31306.9|31306.9|31289.67|31289.67|31306.9|31306.9|31289.67|31289.67|0
1646827250000|2022-03-09 12:00:50|31293.98|31293.98|31293.98|31293.98|31293.98|31293.98|31293.98|31293.98|0
1646827260000|2022-03-09 12:01:00|31292.2|31292.2|31292.2|31292.2|31292.2|31292.2|31292.2|31292.2|0
1646827280000|2022-03-09 12:01:20|31293.98|31293.98|31293.98|31293.98|31293.98|31293.98|31293.98|31293.98|0
1646827320000|2022-03-09 12:02:00|31285.36|31285.36|31295.75|31295.75|31295.75|31295.75|31285.36|31285.36|0
1646827330000|2022-03-09 12:02:10|31300.06|31300.06|31300.06|31300.06|31300.06|31300.06|31300.06|31300.06|0
1646827340000|2022-03-09 12:02:20|31291.45|31291.45|31291.45|31291.45|31291.45|31291.45|31291.45|31291.45|0
1646827360000|2022-03-09 12:02:40|31293.22|31293.22|31293.22|31293.22|31293.22|31293.22|31293.22|31293.22|0
1646827380000|2022-03-09 12:03:00|31289.67|31289.67|31279.28|31279.28|31289.67|31289.67|31279.28|31279.28|0
1646827390000|2022-03-09 12:03:10|31283.59|31283.59|31283.59|31283.59|31283.59|31283.59|31283.59|31283.59|0
1646827410000|2022-03-09 12:03:30|31272.17|31272.17|31268.89|31268.89|31277.5|31277.5|31268.89|31268.89|0
1646827420000|2022-03-09 12:03:40|31270.67|31270.67|31270.67|31270.67|31270.67|31270.67|31270.67|31270.67|0
1646827430000|2022-03-09 12:03:50|31274.97|31274.97|31274.97|31274.97|31274.97|31274.97|31274.97|31274.97|0
1646827440000|2022-03-09 12:04:00|31266.36|31266.36|31259.52|31259.52|31272.44|31272.44|31259.52|31259.52|0
1646827450000|2022-03-09 12:04:10|31255.97|31255.97|31251.66|31251.66|31255.97|31255.97|31251.66|31251.66|0
1646827470000|2022-03-09 12:04:30|31247.36|31247.36|31247.36|31247.36|31247.36|31247.36|31247.36|31247.36|0
1646827480000|2022-03-09 12:04:40|31251.66|31251.66|31247.36|31247.36|31251.66|31251.66|31247.36|31247.36|0
1646827490000|2022-03-09 12:04:50|31243.8|31243.8|31240.25|31240.25|31243.8|31243.8|31240.25|31240.25|0
1646827520000|2022-03-09 12:05:20|31248.86|31248.86|31265.33|31265.33|31265.33|31265.33|31248.86|31248.86|0
1646827530000|2022-03-09 12:05:30|31248.11|31248.11|31246.33|31246.33|31248.11|31248.11|31246.33|31246.33|0
1646827540000|2022-03-09 12:05:40|31242.03|31242.03|31229.11|31229.11|31242.03|31242.03|31229.11|31229.11|0
1646827550000|2022-03-09 12:05:50|31233.41|31233.41|31224.8|31224.8|31233.41|31233.41|31220.49|31220.49|0
1646827560000|2022-03-09 12:06:00|31233.41|31233.41|31233.41|31233.41|31233.41|31233.41|31233.41|31233.41|0
1646827570000|2022-03-09 12:06:10|31224.8|31224.8|31224.8|31224.8|31224.8|31224.8|31224.8|31224.8|0
1646827580000|2022-03-09 12:06:20|31233.41|31233.41|31233.41|31233.41|31233.41|31233.41|31233.41|31233.41|0
1646827590000|2022-03-09 12:06:30|31236.97|31236.97|31236.97|31236.97|31238.74|31238.74|31236.97|31236.97|0
1646827600000|2022-03-09 12:06:40|31228.35|31228.35|31232.66|31232.66|31232.66|31232.66|31228.35|31228.35|0
1646827610000|2022-03-09 12:06:50|31228.35|31228.35|31228.35|31228.35|31228.35|31228.35|31228.35|31228.35|0
1646827620000|2022-03-09 12:07:00|31241.27|31241.27|31236.97|31236.97|31245.58|31245.58|31236.97|31236.97|0
1646827630000|2022-03-09 12:07:10|31245.58|31245.58|31254.19|31254.19|31258.5|31258.5|31245.58|31245.58|0
1646827640000|2022-03-09 12:07:20|31262.81|31262.81|31256.72|31256.72|31262.81|31262.81|31256.72|31256.72|0
1646827650000|2022-03-09 12:07:30|31258.5|31258.5|31258.5|31258.5|31258.5|31258.5|31258.5|31258.5|0
1646827660000|2022-03-09 12:07:40|31267.11|31267.11|31271.42|31271.42|31271.42|31271.42|31267.11|31267.11|0
1646827670000|2022-03-09 12:07:50|31262.81|31262.81|31262.81|31262.81|31262.81|31262.81|31262.81|31262.81|0
1646827680000|2022-03-09 12:08:00|31261.03|31261.03|31261.03|31261.03|31261.03|31261.03|31261.03|31261.03|0
1646827690000|2022-03-09 12:08:10|31262.81|31262.81|31249.89|31249.89|31262.81|31262.81|31249.89|31249.89|0
1646827700000|2022-03-09 12:08:20|31248.11|31248.11|31239.5|31239.5|31248.11|31248.11|31239.5|31239.5|0
1646827710000|2022-03-09 12:08:30|31241.27|31241.27|31241.27|31241.27|31241.27|31241.27|31241.27|31241.27|0
1646827720000|2022-03-09 12:08:40|31243.05|31243.05|31253.44|31253.44|31253.44|31253.44|31243.05|31243.05|0
1646827740000|2022-03-09 12:09:00|31251.66|31251.66|31255.97|31255.97|31255.97|31255.97|31251.66|31251.66|0
1646827750000|2022-03-09 12:09:10|31247.36|31247.36|31247.36|31247.36|31247.36|31247.36|31247.36|31247.36|0
1646827760000|2022-03-09 12:09:20|31251.66|31251.66|31251.66|31251.66|31251.66|31251.66|31251.66|31251.66|0
1646827770000|2022-03-09 12:09:30|31248.11|31248.11|31243.8|31243.8|31248.11|31248.11|31243.8|31243.8|0
1646827780000|2022-03-09 12:09:40|31242.03|31242.03|31242.03|31242.03|31242.03|31242.03|31242.03|31242.03|0
1646827800000|2022-03-09 12:10:00|31235.94|31235.94|31235.94|31235.94|31235.94|31235.94|31235.94|31235.94|0
1646827810000|2022-03-09 12:10:10|31231.64|31231.64|31216.94|31216.94|31231.64|31231.64|31216.94|31216.94|0
1646827840000|2022-03-09 12:10:40|31225.55|31225.55|31244.55|31244.55|31244.55|31244.55|31225.55|31225.55|0
1646827860000|2022-03-09 12:11:00|31242.78|31242.78|31222|31222|31242.78|31242.78|31222|31222|0
1646827920000|2022-03-09 12:12:00|31220.22|31220.22|31220.22|31220.22|31220.22|31220.22|31220.22|31220.22|0
1646827930000|2022-03-09 12:12:10|31216.67|31216.67|31216.67|31216.67|31216.67|31216.67|31216.67|31216.67|0
1646827940000|2022-03-09 12:12:20|31225.28|31225.28|31238.2|31238.2|31238.2|31238.2|31220.97|31220.97|0
1646827950000|2022-03-09 12:12:30|31239.98|31239.98|31239.98|31239.98|31239.98|31239.98|31239.98|31239.98|0
1646827970000|2022-03-09 12:12:50|31244.28|31244.28|31244.28|31244.28|31244.28|31244.28|31244.28|31244.28|0
1646828000000|2022-03-09 12:13:20|31235.67|31235.67|31235.67|31235.67|31235.67|31235.67|31235.67|31235.67|0
1646828010000|2022-03-09 12:13:30|31233.89|31233.89|31233.89|31233.89|31233.89|31233.89|31233.89|31233.89|0
1646828030000|2022-03-09 12:13:50|31238.2|31238.2|31238.2|31238.2|31238.2|31238.2|31238.2|31238.2|0
1646828040000|2022-03-09 12:14:00|31239.98|31239.98|31248.59|31248.59|31248.59|31248.59|31239.98|31239.98|0
1646828060000|2022-03-09 12:14:20|31257.2|31257.2|31257.2|31257.2|31257.2|31257.2|31257.2|31257.2|0
1646828080000|2022-03-09 12:14:40|31258.98|31258.98|31258.98|31258.98|31258.98|31258.98|31258.98|31258.98|0
1646828090000|2022-03-09 12:14:50|31267.59|31267.59|31267.59|31267.59|31267.59|31267.59|31267.59|31267.59|0
1646828110000|2022-03-09 12:15:10|31258.98|31258.98|31242.5|31242.5|31258.98|31258.98|31242.5|31242.5|0
1646828130000|2022-03-09 12:15:30|31238.2|31238.2|31238.2|31238.2|31238.2|31238.2|31238.2|31238.2|0
1646828140000|2022-03-09 12:15:40|31248.59|31248.59|31248.59|31248.59|31248.59|31248.59|31248.59|31248.59|0
1646828150000|2022-03-09 12:15:50|31252.89|31252.89|31252.89|31252.89|31252.89|31252.89|31252.89|31252.89|0
1646828220000|2022-03-09 12:17:00|31244.28|31244.28|31248.59|31248.59|31248.59|31248.59|31244.28|31244.28|0
1646828230000|2022-03-09 12:17:10|31246.81|31246.81|31245.03|31245.03|31246.81|31246.81|31245.03|31245.03|0
1646828260000|2022-03-09 12:17:40|31236.42|31236.42|31236.42|31236.42|31236.42|31236.42|31236.42|31236.42|0
1646828270000|2022-03-09 12:17:50|31240.73|31240.73|31240.73|31240.73|31240.73|31240.73|31240.73|31240.73|0
1646828280000|2022-03-09 12:18:00|31227.81|31227.81|31227.81|31227.81|31227.81|31227.81|31227.81|31227.81|0
1646828290000|2022-03-09 12:18:10|31223.5|31223.5|31218.17|31218.17|31223.5|31223.5|31218.17|31218.17|0
1646828320000|2022-03-09 12:18:40|31222.48|31222.48|31224.25|31224.25|31224.25|31224.25|31222.48|31222.48|0
1646828370000|2022-03-09 12:19:30|31219.95|31219.95|31199.17|31199.17|31219.95|31219.95|31199.17|31199.17|0
1646828380000|2022-03-09 12:19:40|31197.39|31197.39|31199.92|31199.92|31199.92|31199.92|31195.61|31195.61|0
1646828410000|2022-03-09 12:20:10|31201.7|31201.7|31206|31206|31206|31206|31201.7|31201.7|0
1646828440000|2022-03-09 12:20:40|31210.31|31210.31|31210.31|31210.31|31210.31|31210.31|31210.31|31210.31|0
1646828450000|2022-03-09 12:20:50|31215.64|31215.64|31215.64|31215.64|31215.64|31215.64|31215.64|31215.64|0
1646828480000|2022-03-09 12:21:20|31224.25|31224.25|31234.64|31234.64|31234.64|31234.64|31224.25|31224.25|0
1646828500000|2022-03-09 12:21:40|31230.34|31230.34|31224.25|31224.25|31230.34|31230.34|31224.25|31224.25|0
1646828530000|2022-03-09 12:22:10|31215.64|31215.64|31219.95|31219.95|31219.95|31219.95|31215.64|31215.64|0
1646828540000|2022-03-09 12:22:20|31224.25|31224.25|31224.25|31224.25|31224.25|31224.25|31224.25|31224.25|0
1646828560000|2022-03-09 12:22:40|31232.87|31232.87|31232.87|31232.87|31232.87|31232.87|31232.87|31232.87|0
1646828570000|2022-03-09 12:22:50|31237.17|31237.17|31241.48|31241.48|31241.48|31241.48|31237.17|31237.17|0
1646828580000|2022-03-09 12:23:00|31245.79|31245.79|31245.79|31245.79|31245.79|31245.79|31245.79|31245.79|0
1646828590000|2022-03-09 12:23:10|31237.17|31237.17|31232.87|31232.87|31237.17|31237.17|31232.87|31232.87|0
1646828620000|2022-03-09 12:23:40|31222.48|31222.48|31222.48|31222.48|31222.48|31222.48|31222.48|31222.48|0
1646828660000|2022-03-09 12:24:20|31235.4|31235.4|31235.4|31235.4|31235.4|31235.4|31235.4|31235.4|0
1646828690000|2022-03-09 12:24:50|31231.09|31231.09|31222.48|31222.48|31231.09|31231.09|31222.48|31222.48|0
1646828710000|2022-03-09 12:25:10|31235.4|31235.4|31235.4|31235.4|31235.4|31235.4|31235.4|31235.4|0
1646828720000|2022-03-09 12:25:20|31231.09|31231.09|31231.09|31231.09|31231.09|31231.09|31231.09|31231.09|0
1646828730000|2022-03-09 12:25:30|31239.7|31239.7|31239.7|31239.7|31239.7|31239.7|31239.7|31239.7|0
1646828740000|2022-03-09 12:25:40|31244.01|31244.01|31244.01|31244.01|31244.01|31244.01|31244.01|31244.01|0
1646828750000|2022-03-09 12:25:50|31239.7|31239.7|31231.09|31231.09|31239.7|31239.7|31231.09|31231.09|0
1646828760000|2022-03-09 12:26:00|31239.7|31239.7|31239.7|31239.7|31239.7|31239.7|31239.7|31239.7|0
1646828820000|2022-03-09 12:27:00|31235.4|31235.4|31235.4|31235.4|31235.4|31235.4|31235.4|31235.4|0
1646828840000|2022-03-09 12:27:20|31237.17|31237.17|31228.56|31228.56|31237.17|31237.17|31228.56|31228.56|0
1646828850000|2022-03-09 12:27:30|31232.87|31232.87|31232.87|31232.87|31232.87|31232.87|31232.87|31232.87|0
1646828890000|2022-03-09 12:28:10|31224.25|31224.25|31224.25|31224.25|31224.25|31224.25|31224.25|31224.25|0
1646828900000|2022-03-09 12:28:20|31228.56|31228.56|31228.56|31228.56|31228.56|31228.56|31228.56|31228.56|0
1646828940000|2022-03-09 12:29:00|31232.87|31232.87|31232.87|31232.87|31232.87|31232.87|31232.87|31232.87|0
1646828950000|2022-03-09 12:29:10|31237.17|31237.17|31237.17|31237.17|31237.17|31237.17|31237.17|31237.17|0
1646828980000|2022-03-09 12:29:40|31235.4|31235.4|31235.4|31235.4|31235.4|31235.4|31235.4|31235.4|0
1646829030000|2022-03-09 12:30:30|31239.7|31239.7|31244.01|31244.01|31244.01|31244.01|31239.7|31239.7|0
1646829110000|2022-03-09 12:31:50|31242.23|31242.23|31242.23|31242.23|31242.23|31242.23|31242.23|31242.23|0
1646829120000|2022-03-09 12:32:00|31246.54|31246.54|31246.54|31246.54|31246.54|31246.54|31246.54|31246.54|0
1646829140000|2022-03-09 12:32:20|31244.76|31244.76|31241.21|31241.21|31244.76|31244.76|31241.21|31241.21|0
1646829150000|2022-03-09 12:32:30|31249.07|31249.07|31249.07|31249.07|31249.07|31249.07|31249.07|31249.07|0
1646829180000|2022-03-09 12:33:00|31244.76|31244.76|31244.76|31244.76|31244.76|31244.76|31244.76|31244.76|0
1646829300000|2022-03-09 12:35:00|31257.68|31257.68|31255.9|31255.9|31257.68|31257.68|31255.9|31255.9|0
1646829330000|2022-03-09 12:35:30|31251.6|31251.6|31255.9|31255.9|31255.9|31255.9|31251.6|31251.6|0
1646829420000|2022-03-09 12:37:00|31260.21|31260.21|31260.21|31260.21|31260.21|31260.21|31260.21|31260.21|0
1646829440000|2022-03-09 12:37:20|31255.9|31255.9|31251.6|31251.6|31255.9|31255.9|31251.6|31251.6|0
1646829450000|2022-03-09 12:37:30|31249.82|31249.82|31246.26|31246.26|31249.82|31249.82|31246.26|31246.26|0
1646829510000|2022-03-09 12:38:30|31241.96|31241.96|31241.96|31241.96|31241.96|31241.96|31241.96|31241.96|0
1646829530000|2022-03-09 12:38:50|31243.74|31243.74|31240.18|31240.18|31243.74|31243.74|31240.18|31240.18|0
1646829550000|2022-03-09 12:39:10|31231.57|31231.57|31231.57|31231.57|31231.57|31231.57|31231.57|31231.57|0
1646829570000|2022-03-09 12:39:30|31244.49|31244.49|31244.49|31244.49|31244.49|31244.49|31244.49|31244.49|0
1646829590000|2022-03-09 12:39:50|31240.18|31240.18|31240.18|31240.18|31240.18|31240.18|31240.18|31240.18|0
1646829600000|2022-03-09 12:40:00|31241.96|31241.96|31238.4|31238.4|31241.96|31241.96|31238.4|31238.4|0
1646829610000|2022-03-09 12:40:10|31240.18|31240.18|31241.96|31241.96|31241.96|31241.96|31240.18|31240.18|0
1646829640000|2022-03-09 12:40:40|31246.26|31246.26|31250.57|31250.57|31250.57|31250.57|31246.26|31246.26|0
1646829650000|2022-03-09 12:40:50|31246.26|31246.26|31246.26|31246.26|31246.26|31246.26|31246.26|31246.26|0
1646829690000|2022-03-09 12:41:30|31248.04|31248.04|31248.04|31248.04|31248.04|31248.04|31248.04|31248.04|0
1646829720000|2022-03-09 12:42:00|31269.57|31269.57|31269.57|31269.57|31269.57|31269.57|31269.57|31269.57|0
1646829780000|2022-03-09 12:43:00|31273.88|31273.88|31273.88|31273.88|31273.88|31273.88|31273.88|31273.88|0
1646829790000|2022-03-09 12:43:10|31275.66|31275.66|31275.66|31275.66|31275.66|31275.66|31275.66|31275.66|0
1646829800000|2022-03-09 12:43:20|31284.27|31284.27|31284.27|31284.27|31284.27|31284.27|31284.27|31284.27|0
1646829820000|2022-03-09 12:43:40|31297.19|31297.19|31297.19|31297.19|31297.19|31297.19|31297.19|31297.19|0
1646829840000|2022-03-09 12:44:00|31292.88|31292.88|31292.88|31292.88|31292.88|31292.88|31292.88|31292.88|0
1646829850000|2022-03-09 12:44:10|31288.58|31288.58|31279.96|31279.96|31288.58|31288.58|31279.96|31279.96|0
1646829860000|2022-03-09 12:44:20|31276.41|31276.41|31276.41|31276.41|31276.41|31276.41|31276.41|31276.41|0
1646829870000|2022-03-09 12:44:30|31263.49|31263.49|31263.49|31263.49|31263.49|31263.49|31263.49|31263.49|0
1646829920000|2022-03-09 12:45:20|31259.18|31259.18|31259.18|31259.18|31259.18|31259.18|31259.18|31259.18|0
1646829940000|2022-03-09 12:45:40|31276.41|31276.41|31267.8|31267.8|31276.41|31276.41|31267.8|31267.8|0
1646829960000|2022-03-09 12:46:00|31269.57|31269.57|31269.57|31269.57|31269.57|31269.57|31269.57|31269.57|0
1646829990000|2022-03-09 12:46:30|31283.52|31283.52|31295.69|31295.69|31295.69|31295.69|31283.52|31283.52|0
1646830000000|2022-03-09 12:46:40|31304.3|31304.3|31304.3|31304.3|31304.3|31304.3|31304.3|31304.3|0
1646830020000|2022-03-09 12:47:00|31306.08|31306.08|31306.08|31306.08|31306.08|31306.08|31306.08|31306.08|0
1646830050000|2022-03-09 12:47:30|31310.38|31310.38|31322.55|31322.55|31322.55|31322.55|31310.38|31310.38|0
1646830090000|2022-03-09 12:48:10|31339.78|31339.78|31339.78|31339.78|31339.78|31339.78|31339.78|31339.78|0
1646830150000|2022-03-09 12:49:10|31343.33|31343.33|31343.33|31343.33|31343.33|31343.33|31343.33|31343.33|0
1646830180000|2022-03-09 12:49:40|31351.94|31351.94|31351.94|31351.94|31351.94|31351.94|31351.94|31351.94|0
1646830190000|2022-03-09 12:49:50|31356.25|31356.25|31351.94|31351.94|31356.25|31356.25|31351.94|31351.94|0
1646830200000|2022-03-09 12:50:00|31353.72|31353.72|31353.72|31353.72|31353.72|31353.72|31353.72|31353.72|0
1646830220000|2022-03-09 12:50:20|31351.94|31351.94|31351.94|31351.94|31351.94|31351.94|31351.94|31351.94|0
1646830250000|2022-03-09 12:50:50|31356.25|31356.25|31356.25|31356.25|31356.25|31356.25|31356.25|31356.25|0
1646830320000|2022-03-09 12:52:00|31364.86|31364.86|31364.86|31364.86|31364.86|31364.86|31364.86|31364.86|0
1646830330000|2022-03-09 12:52:10|31360.56|31360.56|31356.25|31356.25|31360.56|31360.56|31356.25|31356.25|0
1646830340000|2022-03-09 12:52:20|31347.64|31347.64|31347.64|31347.64|31347.64|31347.64|31347.64|31347.64|0
1646830350000|2022-03-09 12:52:30|31345.86|31345.86|31345.86|31345.86|31345.86|31345.86|31345.86|31345.86|0
1646830380000|2022-03-09 12:53:00|31337.25|31337.25|31333.69|31333.69|31337.25|31337.25|31333.69|31333.69|0
1646830390000|2022-03-09 12:53:10|31331.92|31331.92|31331.92|31331.92|31331.92|31331.92|31331.92|31331.92|0
1646830420000|2022-03-09 12:53:40|31323.3|31323.3|31323.3|31323.3|31323.3|31323.3|31323.3|31323.3|0
1646830450000|2022-03-09 12:54:10|31321.53|31321.53|31321.53|31321.53|31321.53|31321.53|31321.53|31321.53|0
1646830470000|2022-03-09 12:54:30|31325.83|31325.83|31330.14|31330.14|31330.14|31330.14|31325.83|31325.83|0
1646830480000|2022-03-09 12:54:40|31328.36|31328.36|31338|31338|31338|31338|31328.36|31328.36|0
1646830490000|2022-03-09 12:54:50|31339.78|31339.78|31339.78|31339.78|31339.78|31339.78|31339.78|31339.78|0
1646830500000|2022-03-09 12:55:00|31338|31338|31338|31338|31338|31338|31338|31338|0
1646830620000|2022-03-09 12:57:00|31342.31|31342.31|31342.31|31342.31|31342.31|31342.31|31342.31|31342.31|0
1646830630000|2022-03-09 12:57:10|31346.61|31346.61|31348.39|31348.39|31348.39|31348.39|31346.61|31346.61|0
1646830640000|2022-03-09 12:57:20|31357|31357|31361.31|31361.31|31361.31|31361.31|31357|31357|0
1646830670000|2022-03-09 12:57:50|31363.09|31363.09|31363.09|31363.09|31363.09|31363.09|31363.09|31363.09|0
1646830690000|2022-03-09 12:58:10|31361.31|31361.31|31361.31|31361.31|31361.31|31361.31|31361.31|31361.31|0
1646830700000|2022-03-09 12:58:20|31357|31357|31357|31357|31357|31357|31357|31357|0
1646830760000|2022-03-09 12:59:20|31358.78|31358.78|31358.78|31358.78|31358.78|31358.78|31358.78|31358.78|0
1646830770000|2022-03-09 12:59:30|31363.09|31363.09|31363.09|31363.09|31363.09|31363.09|31363.09|31363.09|0
1646830800000|2022-03-09 13:00:00|31367.39|31367.39|31367.39|31367.39|31367.39|31367.39|31367.39|31367.39|0
1646830810000|2022-03-09 13:00:10|31354.47|31354.47|31346.61|31346.61|31363.09|31363.09|31346.61|31346.61|0
1646830830000|2022-03-09 13:00:30|31355.22|31355.22|31359.53|31359.53|31359.53|31359.53|31355.22|31355.22|0
1646830860000|2022-03-09 13:01:00|31361.31|31361.31|31361.31|31361.31|31361.31|31361.31|31361.31|31361.31|0
1646830880000|2022-03-09 13:01:20|31357|31357|31348.39|31348.39|31361.31|31361.31|31335.47|31335.47|0
1646830890000|2022-03-09 13:01:30|31352.7|31352.7|31352.7|31352.7|31352.7|31352.7|31352.7|31352.7|0
1646830940000|2022-03-09 13:02:20|31356.25|31356.25|31356.25|31356.25|31356.25|31356.25|31356.25|31356.25|0
1646830960000|2022-03-09 13:02:40|31358.03|31358.03|31387.42|31387.42|31387.42|31387.42|31358.03|31358.03|0
1646830970000|2022-03-09 13:02:50|31391.73|31391.73|31378.81|31378.81|31391.73|31391.73|31378.81|31378.81|0
1646830980000|2022-03-09 13:03:00|31374.5|31374.5|31374.5|31374.5|31374.5|31374.5|31374.5|31374.5|0
1646830990000|2022-03-09 13:03:10|31378.81|31378.81|31378.81|31378.81|31378.81|31378.81|31378.81|31378.81|0
1646831030000|2022-03-09 13:03:50|31387.42|31387.42|31387.42|31387.42|31387.42|31387.42|31387.42|31387.42|0
1646831040000|2022-03-09 13:04:00|31390.97|31390.97|31412.51|31412.51|31412.51|31412.51|31390.97|31390.97|0
1646831070000|2022-03-09 13:04:30|31417.84|31417.84|31417.84|31417.84|31417.84|31417.84|31413.53|31413.53|0
1646831110000|2022-03-09 13:05:10|31422.15|31422.15|31409.23|31409.23|31422.15|31422.15|31409.23|31409.23|0
1646831120000|2022-03-09 13:05:20|31417.84|31417.84|31422.15|31422.15|31422.15|31422.15|31417.84|31417.84|0
1646831140000|2022-03-09 13:05:40|31426.45|31426.45|31426.45|31426.45|31426.45|31426.45|31426.45|31426.45|0
1646831150000|2022-03-09 13:05:50|31424.67|31424.67|31395.28|31395.28|31424.67|31424.67|31390.97|31390.97|0
1646831160000|2022-03-09 13:06:00|31399.59|31399.59|31399.59|31399.59|31399.59|31399.59|31399.59|31399.59|0
1646831200000|2022-03-09 13:06:40|31403.89|31403.89|31403.89|31403.89|31403.89|31403.89|31403.89|31403.89|0
1646831210000|2022-03-09 13:06:50|31412.51|31412.51|31412.51|31412.51|31412.51|31412.51|31412.51|31412.51|0
1646831220000|2022-03-09 13:07:00|31414.28|31414.28|31414.28|31414.28|31414.28|31414.28|31414.28|31414.28|0
1646831250000|2022-03-09 13:07:30|31417.84|31417.84|31417.84|31417.84|31417.84|31417.84|31417.84|31417.84|0
1646831270000|2022-03-09 13:07:50|31430.76|31430.76|31430.76|31430.76|31430.76|31430.76|31430.76|31430.76|0
1646831280000|2022-03-09 13:08:00|31428.98|31428.98|31428.98|31428.98|31428.98|31428.98|31428.98|31428.98|0
1646831310000|2022-03-09 13:08:30|31427.2|31427.2|31427.2|31427.2|31427.2|31427.2|31427.2|31427.2|0
1646831320000|2022-03-09 13:08:40|31418.59|31418.59|31418.59|31418.59|31418.59|31418.59|31418.59|31418.59|0
1646831340000|2022-03-09 13:09:00|31422.9|31422.9|31422.9|31422.9|31422.9|31422.9|31422.9|31422.9|0
1646831380000|2022-03-09 13:09:40|31414.28|31414.28|31405.67|31405.67|31414.28|31414.28|31401.36|31401.36|0
1646831400000|2022-03-09 13:10:00|31401.36|31401.36|31395.28|31395.28|31401.36|31401.36|31395.28|31395.28|0
1646831410000|2022-03-09 13:10:10|31393.5|31393.5|31391.73|31391.73|31393.5|31393.5|31391.73|31391.73|0
1646831430000|2022-03-09 13:10:30|31385.64|31385.64|31381.34|31381.34|31385.64|31385.64|31381.34|31381.34|0
1646831440000|2022-03-09 13:10:40|31385.64|31385.64|31385.64|31385.64|31385.64|31385.64|31385.64|31385.64|0
1646831470000|2022-03-09 13:11:10|31394.26|31394.26|31394.26|31394.26|31394.26|31394.26|31394.26|31394.26|0
1646831490000|2022-03-09 13:11:30|31396.03|31396.03|31396.03|31396.03|31396.03|31396.03|31396.03|31396.03|0
1646831590000|2022-03-09 13:13:10|31406.42|31406.42|31406.42|31406.42|31406.42|31406.42|31406.42|31406.42|0
1646831650000|2022-03-09 13:14:10|31402.12|31402.12|31402.12|31402.12|31402.12|31402.12|31402.12|31402.12|0
1646831660000|2022-03-09 13:14:20|31397.81|31397.81|31393.5|31393.5|31397.81|31397.81|31393.5|31393.5|0
1646831670000|2022-03-09 13:14:30|31391.73|31391.73|31410.73|31410.73|31410.73|31410.73|31391.73|31391.73|0
1646831680000|2022-03-09 13:14:40|31415.04|31415.04|31415.04|31415.04|31415.04|31415.04|31415.04|31415.04|0
1646831690000|2022-03-09 13:14:50|31423.65|31423.65|31423.65|31423.65|31423.65|31423.65|31423.65|31423.65|0
1646831700000|2022-03-09 13:15:00|31427.2|31427.2|31427.2|31427.2|31427.2|31427.2|31427.2|31427.2|0
1646831710000|2022-03-09 13:15:10|31428.98|31428.98|31427.2|31427.2|31428.98|31428.98|31427.2|31427.2|0
1646831720000|2022-03-09 13:15:20|31418.59|31418.59|31415.04|31415.04|31418.59|31418.59|31415.04|31415.04|0
1646831740000|2022-03-09 13:15:40|31419.34|31419.34|31419.34|31419.34|31419.34|31419.34|31419.34|31419.34|0
1646831750000|2022-03-09 13:15:50|31404.65|31404.65|31396.03|31396.03|31404.65|31404.65|31396.03|31396.03|0
1646831780000|2022-03-09 13:16:20|31404.65|31404.65|31408.95|31408.95|31408.95|31408.95|31404.65|31404.65|0
1646831790000|2022-03-09 13:16:30|31413.26|31413.26|31413.26|31413.26|31413.26|31413.26|31413.26|31413.26|0
1646831810000|2022-03-09 13:16:50|31404.65|31404.65|31404.65|31404.65|31404.65|31404.65|31404.65|31404.65|0
1646831870000|2022-03-09 13:17:50|31400.34|31400.34|31400.34|31400.34|31400.34|31400.34|31400.34|31400.34|0
1646831880000|2022-03-09 13:18:00|31396.79|31396.79|31396.79|31396.79|31396.79|31396.79|31396.79|31396.79|0
1646831890000|2022-03-09 13:18:10|31401.09|31401.09|31401.09|31401.09|31401.09|31401.09|31401.09|31401.09|0
1646831940000|2022-03-09 13:19:00|31404.65|31404.65|31404.65|31404.65|31404.65|31404.65|31404.65|31404.65|0
1646831970000|2022-03-09 13:19:30|31391.73|31391.73|31391.73|31391.73|31391.73|31391.73|31391.73|31391.73|0
1646831990000|2022-03-09 13:19:50|31388.17|31388.17|31388.17|31388.17|31388.17|31388.17|31388.17|31388.17|0
1646832000000|2022-03-09 13:20:00|31375.25|31375.25|31369.92|31369.92|31375.25|31375.25|31369.92|31369.92|0
1646832010000|2022-03-09 13:20:10|31373.48|31373.48|31373.48|31373.48|31373.48|31373.48|31373.48|31373.48|0
1646832020000|2022-03-09 13:20:20|31377.78|31377.78|31386.4|31386.4|31386.4|31386.4|31377.78|31377.78|0
1646832030000|2022-03-09 13:20:30|31369.17|31369.17|31373.48|31373.48|31373.48|31373.48|31369.17|31369.17|0
1646832060000|2022-03-09 13:21:00|31377.78|31377.78|31377.78|31377.78|31377.78|31377.78|31377.78|31377.78|0
1646832070000|2022-03-09 13:21:10|31379.56|31379.56|31379.56|31379.56|31379.56|31379.56|31379.56|31379.56|0
1646832080000|2022-03-09 13:21:20|31385.64|31385.64|31385.64|31385.64|31385.64|31385.64|31385.64|31385.64|0
1646832110000|2022-03-09 13:21:50|31381.34|31381.34|31381.34|31381.34|31381.34|31381.34|31381.34|31381.34|0
1646832120000|2022-03-09 13:22:00|31385.64|31385.64|31385.64|31385.64|31385.64|31385.64|31385.64|31385.64|0
1646832180000|2022-03-09 13:23:00|31381.34|31381.34|31385.64|31385.64|31385.64|31385.64|31381.34|31381.34|0
1646832190000|2022-03-09 13:23:10|31389.95|31389.95|31385.64|31385.64|31389.95|31389.95|31385.64|31385.64|0
1646832200000|2022-03-09 13:23:20|31389.95|31389.95|31389.95|31389.95|31389.95|31389.95|31389.95|31389.95|0
1646832210000|2022-03-09 13:23:30|31385.64|31385.64|31385.64|31385.64|31385.64|31385.64|31385.64|31385.64|0
1646832240000|2022-03-09 13:24:00|31389.95|31389.95|31385.64|31385.64|31389.95|31389.95|31385.64|31385.64|0
1646832260000|2022-03-09 13:24:20|31388.17|31388.17|31386.4|31386.4|31390.7|31390.7|31386.4|31386.4|0
1646832270000|2022-03-09 13:24:30|31382.84|31382.84|31384.62|31384.62|31384.62|31384.62|31382.84|31382.84|0
1646832300000|2022-03-09 13:25:00|31378.53|31378.53|31378.53|31378.53|31378.53|31378.53|31378.53|31378.53|0
1646832310000|2022-03-09 13:25:10|31382.84|31382.84|31382.84|31382.84|31382.84|31382.84|31382.84|31382.84|0
1646832320000|2022-03-09 13:25:20|31391.45|31391.45|31391.45|31391.45|31391.45|31391.45|31391.45|31391.45|0
1646832330000|2022-03-09 13:25:30|31395.76|31395.76|31404.37|31404.37|31404.37|31404.37|31395.76|31395.76|0
1646832350000|2022-03-09 13:25:50|31408.68|31408.68|31408.68|31408.68|31408.68|31408.68|31408.68|31408.68|0
1646832380000|2022-03-09 13:26:20|31404.37|31404.37|31404.37|31404.37|31404.37|31404.37|31404.37|31404.37|0
1646832400000|2022-03-09 13:26:40|31408.68|31408.68|31408.68|31408.68|31408.68|31408.68|31408.68|31408.68|0
1646832430000|2022-03-09 13:27:10|31417.29|31417.29|31417.29|31417.29|31417.29|31417.29|31417.29|31417.29|0
1646832440000|2022-03-09 13:27:20|31420.85|31420.85|31412.23|31412.23|31420.85|31420.85|31412.23|31412.23|0
1646832460000|2022-03-09 13:27:40|31407.93|31407.93|31411.48|31411.48|31411.48|31411.48|31407.93|31407.93|0
1646832500000|2022-03-09 13:28:20|31413.26|31413.26|31413.26|31413.26|31413.26|31413.26|31413.26|31413.26|0
1646832520000|2022-03-09 13:28:40|31417.57|31417.57|31417.57|31417.57|31417.57|31417.57|31417.57|31417.57|0
1646832540000|2022-03-09 13:29:00|31421.87|31421.87|31413.26|31413.26|31421.87|31421.87|31413.26|31413.26|0
1646832550000|2022-03-09 13:29:10|31421.87|31421.87|31421.87|31421.87|31421.87|31421.87|31421.87|31421.87|0
1646832590000|2022-03-09 13:29:50|31426.18|31426.18|31426.18|31426.18|31426.18|31426.18|31426.18|31426.18|0
1646832600000|2022-03-09 13:30:00|31430.49|31430.49|31430.49|31430.49|31430.49|31430.49|31430.49|31430.49|0
1646832650000|2022-03-09 13:30:50|31423.65|31423.65|31423.65|31423.65|31423.65|31423.65|31423.65|31423.65|0
1646832720000|2022-03-09 13:32:00|31427.96|31427.96|31427.96|31427.96|31427.96|31427.96|31427.96|31427.96|0
1646832730000|2022-03-09 13:32:10|31419.34|31419.34|31419.34|31419.34|31419.34|31419.34|31419.34|31419.34|0
1646832810000|2022-03-09 13:33:30|31436.57|31436.57|31445.18|31445.18|31445.18|31445.18|31436.57|31436.57|0
1646832820000|2022-03-09 13:33:40|31449.49|31449.49|31449.49|31449.49|31449.49|31449.49|31449.49|31449.49|0
1646832840000|2022-03-09 13:34:00|31453.79|31453.79|31458.1|31458.1|31458.1|31458.1|31453.79|31453.79|0
1646832880000|2022-03-09 13:34:40|31461.66|31461.66|31461.66|31461.66|31461.66|31461.66|31461.66|31461.66|0
1646832930000|2022-03-09 13:35:30|31463.43|31463.43|31463.43|31463.43|31463.43|31463.43|31463.43|31463.43|0
1646832950000|2022-03-09 13:35:50|31467.74|31467.74|31463.43|31463.43|31467.74|31467.74|31463.43|31463.43|0
1646832960000|2022-03-09 13:36:00|31467.74|31467.74|31476.35|31476.35|31476.35|31476.35|31467.74|31467.74|0
1646832970000|2022-03-09 13:36:10|31472.05|31472.05|31472.05|31472.05|31472.05|31472.05|31472.05|31472.05|0
1646832980000|2022-03-09 13:36:20|31467.74|31467.74|31463.43|31463.43|31467.74|31467.74|31463.43|31463.43|0
1646833010000|2022-03-09 13:36:50|31467.74|31467.74|31472.05|31472.05|31472.05|31472.05|31467.74|31467.74|0
1646833040000|2022-03-09 13:37:20|31480.66|31480.66|31480.66|31480.66|31480.66|31480.66|31480.66|31480.66|0
1646833070000|2022-03-09 13:37:50|31476.35|31476.35|31470.27|31470.27|31476.35|31476.35|31470.27|31470.27|0
1646833090000|2022-03-09 13:38:10|31474.58|31474.58|31474.58|31474.58|31474.58|31474.58|31474.58|31474.58|0
1646833200000|2022-03-09 13:40:00|31472.8|31472.8|31472.8|31472.8|31472.8|31472.8|31472.8|31472.8|0
1646833210000|2022-03-09 13:40:10|31468.49|31468.49|31471.02|31471.02|31472.8|31472.8|31468.49|31468.49|0
1646833220000|2022-03-09 13:40:20|31475.33|31475.33|31475.33|31475.33|31475.33|31475.33|31475.33|31475.33|0
1646833320000|2022-03-09 13:42:00|31471.02|31471.02|31471.02|31471.02|31471.02|31471.02|31471.02|31471.02|0
1646833330000|2022-03-09 13:42:10|31469.24|31469.24|31469.24|31469.24|31469.24|31469.24|31469.24|31469.24|0
1646833340000|2022-03-09 13:42:20|31467.47|31467.47|31458.85|31458.85|31467.47|31467.47|31458.85|31458.85|0
1646833350000|2022-03-09 13:42:30|31462.41|31462.41|31473.82|31473.82|31473.82|31473.82|31462.41|31462.41|0
1646833370000|2022-03-09 13:42:50|31472.05|31472.05|31472.05|31472.05|31472.05|31472.05|31472.05|31472.05|0
1646833380000|2022-03-09 13:43:00|31467.74|31467.74|31471.29|31471.29|31471.29|31471.29|31465.96|31465.96|0
1646833400000|2022-03-09 13:43:20|31484.21|31484.21|31484.21|31484.21|31484.21|31484.21|31484.21|31484.21|0
1646833420000|2022-03-09 13:43:40|31471.29|31471.29|31471.29|31471.29|31471.29|31471.29|31471.29|31471.29|0
1646833450000|2022-03-09 13:44:10|31466.99|31466.99|31466.99|31466.99|31466.99|31466.99|31466.99|31466.99|0
1646833460000|2022-03-09 13:44:20|31454.82|31454.82|31454.82|31454.82|31454.82|31454.82|31454.82|31454.82|0
1646833470000|2022-03-09 13:44:30|31450.51|31450.51|31450.51|31450.51|31450.51|31450.51|31450.51|31450.51|0
1646833490000|2022-03-09 13:44:50|31446.21|31446.21|31441.9|31441.9|31446.21|31446.21|31441.9|31441.9|0
1646833500000|2022-03-09 13:45:00|31438.35|31438.35|31441.9|31441.9|31441.9|31441.9|31438.35|31438.35|0
1646833510000|2022-03-09 13:45:10|31437.59|31437.59|31437.59|31437.59|31437.59|31437.59|31437.59|31437.59|0
1646833540000|2022-03-09 13:45:40|31434.04|31434.04|31434.04|31434.04|31435.82|31435.82|31434.04|31434.04|0
1646833550000|2022-03-09 13:45:50|31432.26|31432.26|31432.26|31432.26|31432.26|31432.26|31432.26|31432.26|0
1646833570000|2022-03-09 13:46:10|31434.04|31434.04|31434.04|31434.04|31434.04|31434.04|31434.04|31434.04|0
1646833610000|2022-03-09 13:46:50|31438.35|31438.35|31438.35|31438.35|31438.35|31438.35|31438.35|31438.35|0
1646833630000|2022-03-09 13:47:10|31440.12|31440.12|31438.35|31438.35|31440.12|31440.12|31438.35|31438.35|0
1646833650000|2022-03-09 13:47:30|31446.96|31446.96|31446.96|31446.96|31446.96|31446.96|31446.96|31446.96|0
1646833660000|2022-03-09 13:47:40|31451.27|31451.27|31449.49|31449.49|31451.27|31451.27|31449.49|31449.49|0
1646833700000|2022-03-09 13:48:20|31453.79|31453.79|31453.79|31453.79|31453.79|31453.79|31453.79|31453.79|0
1646833710000|2022-03-09 13:48:30|31455.57|31455.57|31460.9|31460.9|31460.9|31460.9|31455.57|31455.57|0
1646833730000|2022-03-09 13:48:50|31455.57|31455.57|31472.8|31472.8|31477.1|31477.1|31455.57|31455.57|0
1646833740000|2022-03-09 13:49:00|31471.02|31471.02|31468.49|31468.49|31472.8|31472.8|31468.49|31468.49|0
1646833770000|2022-03-09 13:49:30|31464.94|31464.94|31466.71|31466.71|31466.71|31466.71|31464.94|31464.94|0
1646833790000|2022-03-09 13:49:50|31453.79|31453.79|31453.79|31453.79|31453.79|31453.79|31453.79|31453.79|0
1646833800000|2022-03-09 13:50:00|31458.1|31458.1|31458.1|31458.1|31458.1|31458.1|31458.1|31458.1|0
1646833810000|2022-03-09 13:50:10|31456.32|31456.32|31456.32|31456.32|31456.32|31456.32|31456.32|31456.32|0
1646833820000|2022-03-09 13:50:20|31460.63|31460.63|31460.63|31460.63|31460.63|31460.63|31460.63|31460.63|0
1646833860000|2022-03-09 13:51:00|31456.32|31456.32|31458.1|31458.1|31458.1|31458.1|31456.32|31456.32|0
1646833870000|2022-03-09 13:51:10|31453.79|31453.79|31458.1|31458.1|31458.1|31458.1|31453.79|31453.79|0
1646833900000|2022-03-09 13:51:40|31453.79|31453.79|31453.79|31453.79|31453.79|31453.79|31453.79|31453.79|0
1646833910000|2022-03-09 13:51:50|31458.1|31458.1|31458.1|31458.1|31458.1|31458.1|31458.1|31458.1|0
1646833920000|2022-03-09 13:52:00|31456.32|31456.32|31445.93|31445.93|31456.32|31456.32|31441.63|31441.63|0
1646833950000|2022-03-09 13:52:30|31454.55|31454.55|31454.55|31454.55|31454.55|31454.55|31454.55|31454.55|0
1646833960000|2022-03-09 13:52:40|31456.32|31456.32|31460.63|31460.63|31460.63|31460.63|31456.32|31456.32|0
1646833970000|2022-03-09 13:52:50|31464.94|31464.94|31464.94|31464.94|31464.94|31464.94|31464.94|31464.94|0
1646833990000|2022-03-09 13:53:10|31460.63|31460.63|31460.63|31460.63|31460.63|31460.63|31460.63|31460.63|0
1646834000000|2022-03-09 13:53:20|31456.32|31456.32|31456.32|31456.32|31456.32|31456.32|31456.32|31456.32|0
1646834010000|2022-03-09 13:53:30|31460.63|31460.63|31460.63|31460.63|31460.63|31460.63|31460.63|31460.63|0
1646834040000|2022-03-09 13:54:00|31469.24|31469.24|31469.24|31469.24|31469.24|31469.24|31469.24|31469.24|0
1646834050000|2022-03-09 13:54:10|31464.94|31464.94|31464.94|31464.94|31464.94|31464.94|31464.94|31464.94|0
1646834090000|2022-03-09 13:54:50|31468.49|31468.49|31468.49|31468.49|31468.49|31468.49|31468.49|31468.49|0
1646834110000|2022-03-09 13:55:10|31472.8|31472.8|31478.13|31478.13|31478.13|31478.13|31472.8|31472.8|0
1646834120000|2022-03-09 13:55:20|31482.44|31482.44|31482.44|31482.44|31482.44|31482.44|31482.44|31482.44|0
1646834130000|2022-03-09 13:55:30|31478.13|31478.13|31478.13|31478.13|31478.13|31478.13|31478.13|31478.13|0
1646834150000|2022-03-09 13:55:50|31473.82|31473.82|31473.82|31473.82|31473.82|31473.82|31473.82|31473.82|0
1646834210000|2022-03-09 13:56:50|31482.44|31482.44|31486.74|31486.74|31486.74|31486.74|31482.44|31482.44|0
1646834260000|2022-03-09 13:57:40|31491.05|31491.05|31485.72|31485.72|31491.05|31491.05|31478.88|31478.88|0
1646834280000|2022-03-09 13:58:00|31494.33|31494.33|31494.33|31494.33|31494.33|31494.33|31494.33|31494.33|0
1646834290000|2022-03-09 13:58:10|31490.02|31490.02|31490.02|31490.02|31490.02|31490.02|31490.02|31490.02|0
1646834300000|2022-03-09 13:58:20|31494.33|31494.33|31494.33|31494.33|31494.33|31494.33|31494.33|31494.33|0
1646834310000|2022-03-09 13:58:30|31481.41|31481.41|31485.72|31485.72|31485.72|31485.72|31481.41|31481.41|0
1646834320000|2022-03-09 13:58:40|31483.94|31483.94|31483.94|31483.94|31483.94|31483.94|31483.94|31483.94|0
1646834340000|2022-03-09 13:59:00|31485.72|31485.72|31494.33|31494.33|31494.33|31494.33|31485.72|31485.72|0
1646834370000|2022-03-09 13:59:30|31485.72|31485.72|31490.02|31490.02|31490.02|31490.02|31485.72|31485.72|0
1646834380000|2022-03-09 13:59:40|31492.55|31492.55|31494.33|31494.33|31494.33|31494.33|31492.55|31492.55|0
1646834400000|2022-03-09 14:00:00|31502.94|31502.94|31502.94|31502.94|31502.94|31502.94|31502.94|31502.94|0
1646834410000|2022-03-09 14:00:10|31501.17|31501.17|31501.17|31501.17|31502.94|31502.94|31501.17|31501.17|0
1646834440000|2022-03-09 14:00:40|31492.55|31492.55|31492.55|31492.55|31492.55|31492.55|31492.55|31492.55|0
1646834450000|2022-03-09 14:00:50|31483.94|31483.94|31483.94|31483.94|31483.94|31483.94|31483.94|31483.94|0
1646834470000|2022-03-09 14:01:10|31479.63|31479.63|31479.63|31479.63|31479.63|31479.63|31479.63|31479.63|0
1646834510000|2022-03-09 14:01:50|31483.94|31483.94|31488.25|31488.25|31488.25|31488.25|31483.94|31483.94|0
1646834520000|2022-03-09 14:02:00|31492.55|31492.55|31511.56|31511.56|31511.56|31511.56|31492.55|31492.55|0
1646834530000|2022-03-09 14:02:10|31515.11|31515.11|31519.42|31519.42|31519.42|31519.42|31515.11|31515.11|0
1646834540000|2022-03-09 14:02:20|31515.11|31515.11|31519.42|31519.42|31523.72|31523.72|31515.11|31515.11|0
1646834550000|2022-03-09 14:02:30|31528.03|31528.03|31523.72|31523.72|31528.03|31528.03|31523.72|31523.72|0
1646834580000|2022-03-09 14:03:00|31532.34|31532.34|31532.34|31532.34|31532.34|31532.34|31532.34|31532.34|0
1646834600000|2022-03-09 14:03:20|31537.67|31537.67|31513.33|31513.33|31537.67|31537.67|31513.33|31513.33|0
1646834610000|2022-03-09 14:03:30|31516.89|31516.89|31516.89|31516.89|31516.89|31516.89|31516.89|31516.89|0
1646834640000|2022-03-09 14:04:00|31521.19|31521.19|31530.83|31530.83|31530.83|31530.83|31521.19|31521.19|0
1646834650000|2022-03-09 14:04:10|31529.06|31529.06|31529.06|31529.06|31529.06|31529.06|31529.06|31529.06|0
1646834660000|2022-03-09 14:04:20|31532.61|31532.61|31532.61|31532.61|31532.61|31532.61|31532.61|31532.61|0
1646834680000|2022-03-09 14:04:40|31528.3|31528.3|31528.3|31528.3|31528.3|31528.3|31528.3|31528.3|0
1646834700000|2022-03-09 14:05:00|31532.61|31532.61|31528.3|31528.3|31532.61|31532.61|31528.3|31528.3|0
1646834710000|2022-03-09 14:05:10|31533.63|31533.63|31552.64|31552.64|31552.64|31552.64|31533.63|31533.63|0
1646834720000|2022-03-09 14:05:20|31554.41|31554.41|31557.97|31557.97|31557.97|31557.97|31554.41|31554.41|0
1646834730000|2022-03-09 14:05:30|31566.58|31566.58|31570.89|31570.89|31579.5|31579.5|31566.58|31566.58|0
1646834750000|2022-03-09 14:05:50|31575.2|31575.2|31575.2|31575.2|31575.2|31575.2|31575.2|31575.2|0
1646834760000|2022-03-09 14:06:00|31578.75|31578.75|31580.53|31580.53|31580.53|31580.53|31578.75|31578.75|0
1646834780000|2022-03-09 14:06:20|31584.83|31584.83|31584.83|31584.83|31584.83|31584.83|31584.83|31584.83|0
1646834800000|2022-03-09 14:06:40|31580.53|31580.53|31576.22|31576.22|31580.53|31580.53|31576.22|31576.22|0
1646834820000|2022-03-09 14:07:00|31572.67|31572.67|31570.14|31570.14|31574.44|31574.44|31570.14|31570.14|0
1646834840000|2022-03-09 14:07:20|31571.91|31571.91|31592.69|31592.69|31601.31|31601.31|31571.91|31571.91|0
1646834860000|2022-03-09 14:07:40|31579.77|31579.77|31575.47|31575.47|31579.77|31579.77|31575.47|31575.47|0
1646834880000|2022-03-09 14:08:00|31579.02|31579.02|31596.25|31596.25|31634.25|31634.25|31579.02|31579.02|0
1646834890000|2022-03-09 14:08:10|31604.86|31604.86|31640.34|31640.34|31648.95|31648.95|31589.41|31589.41|0
1646834900000|2022-03-09 14:08:20|31648.95|31648.95|31660.37|31660.37|31660.37|31660.37|31645.67|31645.67|0
1646834910000|2022-03-09 14:08:30|31668.98|31668.98|31686.21|31686.21|31686.21|31686.21|31668.98|31668.98|0
1646834920000|2022-03-09 14:08:40|31690.51|31690.51|31689.76|31689.76|31708.01|31708.01|31681.9|31681.9|0
1646834930000|2022-03-09 14:08:50|31693.31|31693.31|31687.23|31687.23|31693.31|31693.31|31687.23|31687.23|0
1646834940000|2022-03-09 14:09:00|31682.92|31682.92|31683.68|31683.68|31691.54|31691.54|31674.31|31674.31|0
1646834950000|2022-03-09 14:09:10|31679.37|31679.37|31676.84|31676.84|31687.98|31687.98|31666.45|31666.45|0
1646834960000|2022-03-09 14:09:20|31678.62|31678.62|31691.54|31691.54|31691.54|31691.54|31678.62|31678.62|0
1646834970000|2022-03-09 14:09:30|31682.92|31682.92|31682.92|31682.92|31682.92|31682.92|31682.92|31682.92|0
1646834980000|2022-03-09 14:09:40|31686.48|31686.48|31708.01|31708.01|31708.01|31708.01|31686.48|31686.48|0
1646834990000|2022-03-09 14:09:50|31703.7|31703.7|31703.7|31703.7|31703.7|31703.7|31703.7|31703.7|0
1646835000000|2022-03-09 14:10:00|31718.4|31718.4|31703.7|31703.7|31718.4|31718.4|31703.7|31703.7|0
1646835010000|2022-03-09 14:10:10|31701.93|31701.93|31691.54|31691.54|31701.93|31701.93|31687.23|31687.23|0
1646835020000|2022-03-09 14:10:20|31693.31|31693.31|31685.45|31685.45|31693.31|31693.31|31685.45|31685.45|0
1646835030000|2022-03-09 14:10:30|31694.07|31694.07|31694.07|31694.07|31694.07|31694.07|31694.07|31694.07|0
1646835040000|2022-03-09 14:10:40|31698.37|31698.37|31694.07|31694.07|31702.68|31702.68|31694.07|31694.07|0
1646835050000|2022-03-09 14:10:50|31706.99|31706.99|31716.62|31716.62|31716.62|31716.62|31706.99|31706.99|0
1646835060000|2022-03-09 14:11:00|31723.73|31723.73|31745.27|31745.27|31745.27|31745.27|31719.43|31719.43|0
1646835070000|2022-03-09 14:11:10|31736.65|31736.65|31745.27|31745.27|31745.27|31745.27|31736.65|31736.65|0
1646835080000|2022-03-09 14:11:20|31748.82|31748.82|31748.82|31748.82|31748.82|31748.82|31748.82|31748.82|0
1646835090000|2022-03-09 14:11:30|31761.74|31761.74|31773.91|31773.91|31773.91|31773.91|31761.74|31761.74|0
1646835100000|2022-03-09 14:11:40|31778.21|31778.21|31772.13|31772.13|31778.21|31778.21|31772.13|31772.13|0
1646835110000|2022-03-09 14:11:50|31767.82|31767.82|31770.35|31770.35|31776.44|31776.44|31767.82|31767.82|0
1646835120000|2022-03-09 14:12:00|31761.74|31761.74|31770.35|31770.35|31770.35|31770.35|31745.27|31745.27|0
1646835130000|2022-03-09 14:12:10|31766.05|31766.05|31766.05|31766.05|31766.05|31766.05|31766.05|31766.05|0
1646835160000|2022-03-09 14:12:40|31770.35|31770.35|31772.13|31772.13|31772.13|31772.13|31766.05|31766.05|0
1646835170000|2022-03-09 14:12:50|31768.57|31768.57|31764.27|31764.27|31768.57|31768.57|31759.96|31759.96|0
1646835180000|2022-03-09 14:13:00|31772.88|31772.88|31772.88|31772.88|31772.88|31772.88|31772.88|31772.88|0
1646835190000|2022-03-09 14:13:10|31764.27|31764.27|31768.57|31768.57|31781.49|31781.49|31764.27|31764.27|0
1646835200000|2022-03-09 14:13:20|31765.02|31765.02|31765.02|31765.02|31777.19|31777.19|31760.71|31760.71|0
1646835210000|2022-03-09 14:13:30|31758.94|31758.94|31731.32|31731.32|31758.94|31758.94|31722.71|31722.71|0
1646835220000|2022-03-09 14:13:40|31738.16|31738.16|31722.43|31722.43|31757.16|31757.16|31722.43|31722.43|0
1646835230000|2022-03-09 14:13:50|31726.74|31726.74|31703.43|31703.43|31726.74|31726.74|31703.43|31703.43|0
1646835240000|2022-03-09 14:14:00|31690.51|31690.51|31694.82|31694.82|31694.82|31694.82|31673.29|31673.29|0
1646835250000|2022-03-09 14:14:10|31703.43|31703.43|31696.6|31696.6|31705.21|31705.21|31696.6|31696.6|0
1646835270000|2022-03-09 14:14:30|31687.98|31687.98|31687.98|31687.98|31687.98|31687.98|31687.98|31687.98|0
1646835280000|2022-03-09 14:14:40|31680.87|31680.87|31689.49|31689.49|31689.49|31689.49|31672.26|31672.26|0
1646835290000|2022-03-09 14:14:50|31680.87|31680.87|31685.18|31685.18|31685.18|31685.18|31676.57|31676.57|0
1646835300000|2022-03-09 14:15:00|31686.96|31686.96|31674.04|31674.04|31686.96|31686.96|31672.26|31672.26|0
1646835310000|2022-03-09 14:15:10|31665.43|31665.43|31641.09|31641.09|31665.43|31665.43|31641.09|31641.09|0
1646835330000|2022-03-09 14:15:30|31632.48|31632.48|31632.48|31632.48|31632.48|31632.48|31632.48|31632.48|0
1646835340000|2022-03-09 14:15:40|31641.09|31641.09|31662.62|31662.62|31662.62|31662.62|31641.09|31641.09|0
1646835350000|2022-03-09 14:15:50|31667.95|31667.95|31672.26|31672.26|31680.87|31680.87|31667.95|31667.95|0
1646835360000|2022-03-09 14:16:00|31663.65|31663.65|31659.34|31659.34|31663.65|31663.65|31659.34|31659.34|0
1646835380000|2022-03-09 14:16:20|31667.95|31667.95|31672.26|31672.26|31672.26|31672.26|31667.95|31667.95|0
1646835390000|2022-03-09 14:16:30|31685.18|31685.18|31663.65|31663.65|31685.18|31685.18|31663.65|31663.65|0
1646835400000|2022-03-09 14:16:40|31655.04|31655.04|31648.95|31648.95|31655.04|31655.04|31648.95|31648.95|0
1646835420000|2022-03-09 14:17:00|31653.26|31653.26|31661.87|31661.87|31661.87|31661.87|31653.26|31653.26|0
1646835430000|2022-03-09 14:17:10|31666.18|31666.18|31657.56|31657.56|31666.18|31666.18|31657.56|31657.56|0
1646835440000|2022-03-09 14:17:20|31653.26|31653.26|31648.95|31648.95|31657.56|31657.56|31648.95|31648.95|0
1646835450000|2022-03-09 14:17:30|31657.56|31657.56|31653.26|31653.26|31657.56|31657.56|31653.26|31653.26|0
1646835470000|2022-03-09 14:17:50|31657.56|31657.56|31653.26|31653.26|31657.56|31657.56|31648.95|31648.95|0
1646835480000|2022-03-09 14:18:00|31644.64|31644.64|31648.95|31648.95|31648.95|31648.95|31644.64|31644.64|0
1646835490000|2022-03-09 14:18:10|31657.56|31657.56|31657.56|31657.56|31657.56|31657.56|31657.56|31657.56|0
1646835500000|2022-03-09 14:18:20|31644.64|31644.64|31640.34|31640.34|31644.64|31644.64|31640.34|31640.34|0
1646835510000|2022-03-09 14:18:30|31644.64|31644.64|31636.03|31636.03|31644.64|31644.64|31636.03|31636.03|0
1646835530000|2022-03-09 14:18:50|31644.64|31644.64|31640.34|31640.34|31644.64|31644.64|31640.34|31640.34|0
1646835550000|2022-03-09 14:19:10|31636.03|31636.03|31623.11|31623.11|31636.03|31636.03|31618.81|31618.81|0
1646835560000|2022-03-09 14:19:20|31619.56|31619.56|31619.56|31619.56|31619.56|31619.56|31619.56|31619.56|0
1646835580000|2022-03-09 14:19:40|31610.95|31610.95|31610.95|31610.95|31610.95|31610.95|31610.95|31610.95|0
1646835590000|2022-03-09 14:19:50|31615.25|31615.25|31602.33|31602.33|31615.25|31615.25|31602.33|31602.33|0
1646835600000|2022-03-09 14:20:00|31600.56|31600.56|31609.17|31609.17|31609.17|31609.17|31600.56|31600.56|0
1646835610000|2022-03-09 14:20:10|31604.86|31604.86|31604.86|31604.86|31604.86|31604.86|31604.86|31604.86|0
1646835630000|2022-03-09 14:20:30|31596.25|31596.25|31608.14|31608.14|31608.14|31608.14|31596.25|31596.25|0
1646835640000|2022-03-09 14:20:40|31595.22|31595.22|31608.14|31608.14|31608.14|31608.14|31595.22|31595.22|0
1646835650000|2022-03-09 14:20:50|31603.84|31603.84|31603.84|31603.84|31603.84|31603.84|31603.84|31603.84|0
1646835660000|2022-03-09 14:21:00|31612.45|31612.45|31612.45|31612.45|31612.45|31612.45|31612.45|31612.45|0
1646835670000|2022-03-09 14:21:10|31608.14|31608.14|31603.84|31603.84|31616.76|31616.76|31603.84|31603.84|0
1646835680000|2022-03-09 14:21:20|31595.98|31595.98|31600.28|31600.28|31600.28|31600.28|31595.98|31595.98|0
1646835690000|2022-03-09 14:21:30|31608.9|31608.9|31621.81|31621.81|31621.81|31621.81|31608.9|31608.9|0
1646835700000|2022-03-09 14:21:40|31617.51|31617.51|31617.51|31617.51|31617.51|31617.51|31617.51|31617.51|0
1646835710000|2022-03-09 14:21:50|31608.9|31608.9|31608.9|31608.9|31617.51|31617.51|31608.9|31608.9|0
1646835720000|2022-03-09 14:22:00|31617.51|31617.51|31621.81|31621.81|31621.81|31621.81|31617.51|31617.51|0
1646835730000|2022-03-09 14:22:10|31613.2|31613.2|31621.81|31621.81|31621.81|31621.81|31613.2|31613.2|0
1646835740000|2022-03-09 14:22:20|31617.51|31617.51|31613.2|31613.2|31617.51|31617.51|31613.2|31613.2|0
1646835750000|2022-03-09 14:22:30|31608.9|31608.9|31608.9|31608.9|31608.9|31608.9|31608.9|31608.9|0
1646835760000|2022-03-09 14:22:40|31604.59|31604.59|31604.59|31604.59|31604.59|31604.59|31604.59|31604.59|0
1646835770000|2022-03-09 14:22:50|31608.9|31608.9|31600.28|31600.28|31610.67|31610.67|31600.28|31600.28|0
1646835780000|2022-03-09 14:23:00|31598.5|31598.5|31598.5|31598.5|31598.5|31598.5|31598.5|31598.5|0
1646835790000|2022-03-09 14:23:10|31602.06|31602.06|31610.67|31610.67|31610.67|31610.67|31602.06|31602.06|0
1646835800000|2022-03-09 14:23:20|31619.29|31619.29|31621.06|31621.06|31621.06|31621.06|31619.29|31619.29|0
1646835810000|2022-03-09 14:23:30|31612.45|31612.45|31612.45|31612.45|31612.45|31612.45|31612.45|31612.45|0
1646835820000|2022-03-09 14:23:40|31608.14|31608.14|31612.45|31612.45|31612.45|31612.45|31608.14|31608.14|0
1646835830000|2022-03-09 14:23:50|31603.84|31603.84|31603.84|31603.84|31603.84|31603.84|31603.84|31603.84|0
1646835840000|2022-03-09 14:24:00|31599.53|31599.53|31608.14|31608.14|31608.14|31608.14|31599.53|31599.53|0
1646835850000|2022-03-09 14:24:10|31603.84|31603.84|31603.84|31603.84|31603.84|31603.84|31603.84|31603.84|0
1646835860000|2022-03-09 14:24:20|31586.61|31586.61|31584.83|31584.83|31586.61|31586.61|31584.83|31584.83|0
1646835870000|2022-03-09 14:24:30|31576.22|31576.22|31576.22|31576.22|31576.22|31576.22|31576.22|31576.22|0
1646835880000|2022-03-09 14:24:40|31584.83|31584.83|31584.83|31584.83|31584.83|31584.83|31584.83|31584.83|0
1646835900000|2022-03-09 14:25:00|31586.61|31586.61|31612.45|31612.45|31612.45|31612.45|31586.61|31586.61|0
1646835920000|2022-03-09 14:25:20|31603.84|31603.84|31603.84|31603.84|31603.84|31603.84|31603.84|31603.84|0
1646835930000|2022-03-09 14:25:30|31608.14|31608.14|31608.14|31608.14|31608.14|31608.14|31608.14|31608.14|0
1646835940000|2022-03-09 14:25:40|31603.84|31603.84|31612.45|31612.45|31612.45|31612.45|31603.84|31603.84|0
1646835950000|2022-03-09 14:25:50|31608.14|31608.14|31603.84|31603.84|31608.14|31608.14|31603.84|31603.84|0
1646835960000|2022-03-09 14:26:00|31612.45|31612.45|31608.14|31608.14|31612.45|31612.45|31608.14|31608.14|0
1646835970000|2022-03-09 14:26:10|31611.7|31611.7|31620.31|31620.31|31620.31|31620.31|31611.7|31611.7|0
1646835980000|2022-03-09 14:26:20|31628.92|31628.92|31630.7|31630.7|31635.01|31635.01|31628.92|31628.92|0
1646835990000|2022-03-09 14:26:30|31634.25|31634.25|31647.17|31647.17|31647.17|31647.17|31634.25|31634.25|0
1646836000000|2022-03-09 14:26:40|31638.56|31638.56|31638.56|31638.56|31638.56|31638.56|31638.56|31638.56|0
1646836010000|2022-03-09 14:26:50|31647.17|31647.17|31664.4|31664.4|31664.4|31664.4|31647.17|31647.17|0
1646836020000|2022-03-09 14:27:00|31667.95|31667.95|31655.04|31655.04|31667.95|31667.95|31650.73|31650.73|0
1646836030000|2022-03-09 14:27:10|31659.34|31659.34|31646.42|31646.42|31659.34|31659.34|31646.42|31646.42|0
1646836050000|2022-03-09 14:27:30|31644.64|31644.64|31640.34|31640.34|31644.64|31644.64|31640.34|31640.34|0
1646836060000|2022-03-09 14:27:40|31644.64|31644.64|31644.64|31644.64|31644.64|31644.64|31644.64|31644.64|0
1646836090000|2022-03-09 14:28:10|31640.34|31640.34|31623.11|31623.11|31640.34|31640.34|31623.11|31623.11|0
1646836110000|2022-03-09 14:28:30|31631.73|31631.73|31640.34|31640.34|31640.34|31640.34|31631.73|31631.73|0
1646836120000|2022-03-09 14:28:40|31636.03|31636.03|31636.03|31636.03|31636.03|31636.03|31636.03|31636.03|0
1646836130000|2022-03-09 14:28:50|31644.64|31644.64|31636.03|31636.03|31644.64|31644.64|31636.03|31636.03|0
1646836140000|2022-03-09 14:29:00|31644.64|31644.64|31639.59|31639.59|31644.64|31644.64|31636.03|31636.03|0
1646836150000|2022-03-09 14:29:10|31635.28|31635.28|31617.78|31617.78|31635.28|31635.28|31617.78|31617.78|0
1646836160000|2022-03-09 14:29:20|31616|31616|31607.39|31607.39|31616|31616|31607.39|31607.39|0
1646836180000|2022-03-09 14:29:40|31605.61|31605.61|31605.61|31605.61|31605.61|31605.61|31605.61|31605.61|0
1646836190000|2022-03-09 14:29:50|31622.84|31622.84|31644.37|31644.37|31644.37|31644.37|31622.84|31622.84|0
1646836200000|2022-03-09 14:30:00|31646.15|31646.15|31616|31616|31650.46|31650.46|31616|31616|0
1646836210000|2022-03-09 14:30:10|31624.62|31624.62|31641.84|31641.84|31650.46|31650.46|31616|31616|0
1646836220000|2022-03-09 14:30:20|31637.54|31637.54|31646.15|31646.15|31646.15|31646.15|31628.92|31628.92|0
1646836230000|2022-03-09 14:30:30|31641.84|31641.84|31646.15|31646.15|31659.07|31659.07|31637.54|31637.54|0
1646836240000|2022-03-09 14:30:40|31641.84|31641.84|31635.76|31635.76|31641.84|31641.84|31635.76|31635.76|0
1646836250000|2022-03-09 14:30:50|31644.37|31644.37|31661.6|31661.6|31670.21|31670.21|31644.37|31644.37|0
1646836260000|2022-03-09 14:31:00|31670.21|31670.21|31664.13|31664.13|31678.82|31678.82|31657.29|31657.29|0
1646836270000|2022-03-09 14:31:10|31657.29|31657.29|31644.37|31644.37|31657.29|31657.29|31640.07|31640.07|0
1646836280000|2022-03-09 14:31:20|31648.68|31648.68|31644.37|31644.37|31648.68|31648.68|31644.37|31644.37|0
1646836290000|2022-03-09 14:31:30|31661.6|31661.6|31661.6|31661.6|31661.6|31661.6|31661.6|31661.6|0
1646836300000|2022-03-09 14:31:40|31657.29|31657.29|31657.29|31657.29|31657.29|31657.29|31652.98|31652.98|0
1646836310000|2022-03-09 14:31:50|31661.6|31661.6|31678.07|31678.07|31682.38|31682.38|31661.6|31661.6|0
1646836320000|2022-03-09 14:32:00|31686.68|31686.68|31716.83|31716.83|31716.83|31716.83|31686.68|31686.68|0
1646836330000|2022-03-09 14:32:10|31712.52|31712.52|31725.44|31725.44|31725.44|31725.44|31708.22|31708.22|0
1646836340000|2022-03-09 14:32:20|31721.14|31721.14|31729.75|31729.75|31729.75|31729.75|31716.83|31716.83|0
1646836350000|2022-03-09 14:32:30|31734.06|31734.06|31725.44|31725.44|31742.67|31742.67|31725.44|31725.44|0
1646836360000|2022-03-09 14:32:40|31734.06|31734.06|31735.08|31735.08|31735.08|31735.08|31734.06|31734.06|0
1646836370000|2022-03-09 14:32:50|31726.47|31726.47|31730.77|31730.77|31735.08|31735.08|31726.47|31726.47|0
1646836380000|2022-03-09 14:33:00|31735.08|31735.08|31730.77|31730.77|31743.69|31743.69|31730.77|31730.77|0
1646836390000|2022-03-09 14:33:10|31726.47|31726.47|31739.39|31739.39|31743.69|31743.69|31722.16|31722.16|0
1646836400000|2022-03-09 14:33:20|31748|31748|31741.16|31741.16|31756.61|31756.61|31739.39|31739.39|0
1646836410000|2022-03-09 14:33:30|31749.78|31749.78|31749.78|31749.78|31762.7|31762.7|31749.78|31749.78|0
1646836420000|2022-03-09 14:33:40|31758.39|31758.39|31762.7|31762.7|31767|31767|31749.78|31749.78|0
1646836430000|2022-03-09 14:33:50|31771.31|31771.31|31762.7|31762.7|31771.31|31771.31|31758.39|31758.39|0
1646836440000|2022-03-09 14:34:00|31758.39|31758.39|31779.17|31779.17|31779.17|31779.17|31758.39|31758.39|0
1646836450000|2022-03-09 14:34:10|31787.78|31787.78|31774.86|31774.86|31787.78|31787.78|31774.86|31774.86|0
1646836460000|2022-03-09 14:34:20|31779.17|31779.17|31761.94|31761.94|31779.17|31779.17|31761.94|31761.94|0
1646836470000|2022-03-09 14:34:30|31757.64|31757.64|31751.55|31751.55|31757.64|31757.64|31738.64|31738.64|0
1646836480000|2022-03-09 14:34:40|31742.94|31742.94|31755.86|31755.86|31755.86|31755.86|31734.33|31734.33|0
1646836490000|2022-03-09 14:34:50|31757.64|31757.64|31743.97|31743.97|31761.19|31761.19|31739.66|31739.66|0
1646836500000|2022-03-09 14:35:00|31739.66|31739.66|31765.5|31765.5|31769.81|31769.81|31739.66|31739.66|0
1646836510000|2022-03-09 14:35:10|31756.89|31756.89|31748.27|31748.27|31765.5|31765.5|31748.27|31748.27|0
1646836520000|2022-03-09 14:35:20|31756.89|31756.89|31761.19|31761.19|31769.81|31769.81|31748.27|31748.27|0
1646836530000|2022-03-09 14:35:30|31765.5|31765.5|31769.81|31769.81|31769.81|31769.81|31765.5|31765.5|0
1646836540000|2022-03-09 14:35:40|31765.5|31765.5|31769.81|31769.81|31769.81|31769.81|31765.5|31765.5|0
1646836550000|2022-03-09 14:35:50|31765.5|31765.5|31782.73|31782.73|31782.73|31782.73|31761.19|31761.19|0
1646836560000|2022-03-09 14:36:00|31774.11|31774.11|31774.11|31774.11|31778.42|31778.42|31761.19|31761.19|0
1646836570000|2022-03-09 14:36:10|31778.42|31778.42|31804.26|31804.26|31804.26|31804.26|31769.81|31769.81|0
1646836580000|2022-03-09 14:36:20|31799.95|31799.95|31804.26|31804.26|31812.87|31812.87|31799.95|31799.95|0
1646836590000|2022-03-09 14:36:30|31795.64|31795.64|31814.65|31814.65|31818.95|31818.95|31791.34|31791.34|0
1646836600000|2022-03-09 14:36:40|31801.73|31801.73|31814.65|31814.65|31814.65|31814.65|31801.73|31801.73|0
1646836610000|2022-03-09 14:36:50|31806.03|31806.03|31801.73|31801.73|31810.34|31810.34|31801.73|31801.73|0
1646836620000|2022-03-09 14:37:00|31795.64|31795.64|31812.87|31812.87|31812.87|31812.87|31791.34|31791.34|0
1646836630000|2022-03-09 14:37:10|31804.26|31804.26|31799.95|31799.95|31804.26|31804.26|31791.34|31791.34|0
1646836640000|2022-03-09 14:37:20|31791.34|31791.34|31786.28|31786.28|31799.2|31799.2|31781.97|31781.97|0
1646836650000|2022-03-09 14:37:30|31790.59|31790.59|31794.89|31794.89|31794.89|31794.89|31781.97|31781.97|0
1646836660000|2022-03-09 14:37:40|31786.28|31786.28|31794.89|31794.89|31807.81|31807.81|31786.28|31786.28|0
1646836670000|2022-03-09 14:37:50|31803.51|31803.51|31807.81|31807.81|31812.12|31812.12|31803.51|31803.51|0
1646836680000|2022-03-09 14:38:00|31816.43|31816.43|31831.39|31831.39|31835.7|31835.7|31816.43|31816.43|0
1646836690000|2022-03-09 14:38:10|31827.09|31827.09|31833.92|31833.92|31835.7|31835.7|31822.78|31822.78|0
1646836700000|2022-03-09 14:38:20|31825.31|31825.31|31829.62|31829.62|31833.92|31833.92|31825.31|31825.31|0
1646836710000|2022-03-09 14:38:30|31833.17|31833.17|31841.78|31841.78|31841.78|31841.78|31828.87|31828.87|0
1646836720000|2022-03-09 14:38:40|31850.4|31850.4|31859.01|31859.01|31867.62|31867.62|31850.4|31850.4|0
1646836730000|2022-03-09 14:38:50|31863.32|31863.32|31880.54|31880.54|31880.54|31880.54|31863.32|31863.32|0
1646836740000|2022-03-09 14:39:00|31876.24|31876.24|31876.24|31876.24|31880.54|31880.54|31871.93|31871.93|0
1646836750000|2022-03-09 14:39:10|31871.93|31871.93|31876.24|31876.24|31884.85|31884.85|31871.93|31871.93|0
1646836760000|2022-03-09 14:39:20|31871.93|31871.93|31880.54|31880.54|31880.54|31880.54|31867.62|31867.62|0
1646836770000|2022-03-09 14:39:30|31884.85|31884.85|31883.07|31883.07|31884.85|31884.85|31883.07|31883.07|0
1646836780000|2022-03-09 14:39:40|31878.77|31878.77|31865.85|31865.85|31878.77|31878.77|31857.23|31857.23|0
1646836790000|2022-03-09 14:39:50|31870.15|31870.15|31861.54|31861.54|31870.15|31870.15|31861.54|31861.54|0
1646836800000|2022-03-09 14:40:00|31865.85|31865.85|31867.62|31867.62|31867.62|31867.62|31850.4|31850.4|0
1646836810000|2022-03-09 14:40:10|31850.4|31850.4|31850.4|31850.4|31863.32|31863.32|31850.4|31850.4|0
1646836820000|2022-03-09 14:40:20|31859.01|31859.01|31851.42|31851.42|31866.12|31866.12|31850.4|31850.4|0
1646836830000|2022-03-09 14:40:30|31860.04|31860.04|31864.34|31864.34|31864.34|31864.34|31855.73|31855.73|0
1646836840000|2022-03-09 14:40:40|31860.04|31860.04|31858.26|31858.26|31866.87|31866.87|31836.73|31836.73|0
1646836850000|2022-03-09 14:40:50|31862.57|31862.57|31850.4|31850.4|31862.57|31862.57|31837.48|31837.48|0
1646836860000|2022-03-09 14:41:00|31846.09|31846.09|31846.09|31846.09|31846.09|31846.09|31841.78|31841.78|0
1646836870000|2022-03-09 14:41:10|31841.78|31841.78|31807.33|31807.33|31841.78|31841.78|31807.33|31807.33|0
1646836880000|2022-03-09 14:41:20|31815.95|31815.95|31794.41|31794.41|31815.95|31815.95|31794.41|31794.41|0
1646836890000|2022-03-09 14:41:30|31798.72|31798.72|31803.03|31803.03|31811.64|31811.64|31798.72|31798.72|0
1646836900000|2022-03-09 14:41:40|31807.33|31807.33|31807.33|31807.33|31807.33|31807.33|31798.72|31798.72|0
1646836910000|2022-03-09 14:41:50|31810.89|31810.89|31810.89|31810.89|31815.19|31815.19|31810.89|31810.89|0
1646836920000|2022-03-09 14:42:00|31812.66|31812.66|31834.2|31834.2|31842.81|31842.81|31812.66|31812.66|0
1646836930000|2022-03-09 14:42:10|31832.42|31832.42|31829.89|31829.89|31834.2|31834.2|31829.89|31829.89|0
1646836940000|2022-03-09 14:42:20|31834.2|31834.2|31838.5|31838.5|31838.5|31838.5|31834.2|31834.2|0
1646836950000|2022-03-09 14:42:30|31834.2|31834.2|31838.5|31838.5|31842.81|31842.81|31834.2|31834.2|0
1646836960000|2022-03-09 14:42:40|31834.2|31834.2|31845.34|31845.34|31845.34|31845.34|31828.11|31828.11|0
1646836970000|2022-03-09 14:42:50|31847.12|31847.12|31842.81|31842.81|31847.12|31847.12|31841.03|31841.03|0
1646836980000|2022-03-09 14:43:00|31848.14|31848.14|31853.47|31853.47|31870.7|31870.7|31840.55|31840.55|0
1646836990000|2022-03-09 14:43:10|31849.17|31849.17|31840.28|31840.28|31849.17|31849.17|31827.36|31827.36|0
1646837000000|2022-03-09 14:43:20|31844.59|31844.59|31853.2|31853.2|31853.2|31853.2|31827.36|31827.36|0
1646837010000|2022-03-09 14:43:30|31861.81|31861.81|31885.12|31885.12|31885.12|31885.12|31861.81|31861.81|0
1646837020000|2022-03-09 14:43:40|31889.43|31889.43|31910.96|31910.96|31910.96|31910.96|31885.12|31885.12|0
1646837030000|2022-03-09 14:43:50|31915.27|31915.27|31898.04|31898.04|31915.27|31915.27|31898.04|31898.04|0
1646837040000|2022-03-09 14:44:00|31902.35|31902.35|31902.35|31902.35|31906.66|31906.66|31889.43|31889.43|0
1646837050000|2022-03-09 14:44:10|31910.96|31910.96|31915.27|31915.27|31915.27|31915.27|31902.35|31902.35|0
1646837060000|2022-03-09 14:44:20|31913.49|31913.49|31911.71|31911.71|31913.49|31913.49|31911.71|31911.71|0
1646837070000|2022-03-09 14:44:30|31916.02|31916.02|31917.8|31917.8|31917.8|31917.8|31913.49|31913.49|0
1646837080000|2022-03-09 14:44:40|31913.49|31913.49|31901.32|31901.32|31913.49|31913.49|31901.32|31901.32|0
1646837090000|2022-03-09 14:44:50|31909.94|31909.94|31897.02|31897.02|31918.55|31918.55|31888.4|31888.4|0
1646837100000|2022-03-09 14:45:00|31905.63|31905.63|31909.94|31909.94|31918.55|31918.55|31905.63|31905.63|0
1646837110000|2022-03-09 14:45:10|31914.24|31914.24|31922.86|31922.86|31922.86|31922.86|31914.24|31914.24|0
1646837120000|2022-03-09 14:45:20|31918.55|31918.55|31918.55|31918.55|31918.55|31918.55|31918.55|31918.55|0
1646837130000|2022-03-09 14:45:30|31914.24|31914.24|31930.72|31930.72|31939.33|31939.33|31909.94|31909.94|0
1646837140000|2022-03-09 14:45:40|31935.02|31935.02|31956.56|31956.56|31956.56|31956.56|31935.02|31935.02|0
1646837150000|2022-03-09 14:45:50|31960.86|31960.86|31952.25|31952.25|31960.86|31960.86|31952.25|31952.25|0
1646837160000|2022-03-09 14:46:00|31956.56|31956.56|31955.05|31955.05|31963.66|31963.66|31947.94|31947.94|0
1646837170000|2022-03-09 14:46:10|31950.74|31950.74|31950.74|31950.74|31950.74|31950.74|31942.13|31942.13|0
1646837180000|2022-03-09 14:46:20|31946.44|31946.44|31945.41|31945.41|31955.05|31955.05|31933.52|31933.52|0
1646837190000|2022-03-09 14:46:30|31949.72|31949.72|31958.33|31958.33|31958.33|31958.33|31936.8|31936.8|0
1646837200000|2022-03-09 14:46:40|31954.03|31954.03|31958.33|31958.33|31958.33|31958.33|31954.03|31954.03|0
1646837210000|2022-03-09 14:46:50|31966.95|31966.95|31962.64|31962.64|31975.56|31975.56|31962.64|31962.64|0
1646837220000|2022-03-09 14:47:00|31958.33|31958.33|31949.72|31949.72|31958.33|31958.33|31949.72|31949.72|0
1646837230000|2022-03-09 14:47:10|31945.41|31945.41|31941.11|31941.11|31949.72|31949.72|31941.11|31941.11|0
1646837240000|2022-03-09 14:47:20|31949.72|31949.72|31947.19|31947.19|31949.72|31949.72|31938.58|31938.58|0
1646837250000|2022-03-09 14:47:30|31951.5|31951.5|31955.8|31955.8|31960.11|31960.11|31947.19|31947.19|0
1646837260000|2022-03-09 14:47:40|31957.58|31957.58|31942.88|31942.88|31957.58|31957.58|31942.88|31942.88|0
1646837270000|2022-03-09 14:47:50|31944.66|31944.66|31948.97|31948.97|31961.89|31961.89|31944.66|31944.66|0
1646837280000|2022-03-09 14:48:00|31953.27|31953.27|31914.52|31914.52|31953.27|31953.27|31914.52|31914.52|0
1646837290000|2022-03-09 14:48:10|31910.21|31910.21|31905.9|31905.9|31910.21|31910.21|31905.9|31905.9|0
1646837300000|2022-03-09 14:48:20|31910.21|31910.21|31896.26|31896.26|31910.21|31910.21|31883.35|31883.35|0
1646837310000|2022-03-09 14:48:30|31887.65|31887.65|31894.49|31894.49|31896.26|31896.26|31885.87|31885.87|0
1646837320000|2022-03-09 14:48:40|31898.79|31898.79|31919.57|31919.57|31919.57|31919.57|31898.79|31898.79|0
1646837330000|2022-03-09 14:48:50|31923.88|31923.88|31914.24|31914.24|31928.19|31928.19|31905.63|31905.63|0
1646837340000|2022-03-09 14:49:00|31918.55|31918.55|31930.72|31930.72|31930.72|31930.72|31918.55|31918.55|0
1646837350000|2022-03-09 14:49:10|31935.02|31935.02|31939.33|31939.33|31943.64|31943.64|31935.02|31935.02|0
1646837360000|2022-03-09 14:49:20|31935.02|31935.02|31934.27|31934.27|31942.88|31942.88|31934.27|31934.27|0
1646837370000|2022-03-09 14:49:30|31942.88|31942.88|31940.35|31940.35|31947.19|31947.19|31940.35|31940.35|0
1646837380000|2022-03-09 14:49:40|31936.05|31936.05|31944.66|31944.66|31944.66|31944.66|31936.05|31936.05|0
1646837390000|2022-03-09 14:49:50|31948.97|31948.97|31944.66|31944.66|31953.27|31953.27|31940.35|31940.35|0
1646837400000|2022-03-09 14:50:00|31940.35|31940.35|31917.05|31917.05|31944.66|31944.66|31912.74|31912.74|0
1646837410000|2022-03-09 14:50:10|31912.74|31912.74|31888.68|31888.68|31912.74|31912.74|31888.68|31888.68|0
1646837420000|2022-03-09 14:50:20|31884.37|31884.37|31880.06|31880.06|31892.98|31892.98|31880.06|31880.06|0
1646837430000|2022-03-09 14:50:30|31875.76|31875.76|31867.14|31867.14|31875.76|31875.76|31862.84|31862.84|0
1646837440000|2022-03-09 14:50:40|31880.06|31880.06|31862.84|31862.84|31880.06|31880.06|31862.84|31862.84|0
1646837450000|2022-03-09 14:50:50|31867.14|31867.14|31867.14|31867.14|31867.14|31867.14|31858.53|31858.53|0
1646837460000|2022-03-09 14:51:00|31858.53|31858.53|31829.14|31829.14|31860.31|31860.31|31829.14|31829.14|0
1646837470000|2022-03-09 14:51:10|31820.53|31820.53|31825.58|31825.58|31829.14|31829.14|31820.53|31820.53|0
1646837480000|2022-03-09 14:51:20|31804.05|31804.05|31789.36|31789.36|31804.05|31804.05|31785.05|31785.05|0
1646837490000|2022-03-09 14:51:30|31785.05|31785.05|31791.88|31791.88|31791.88|31791.88|31783.27|31783.27|0
1646837500000|2022-03-09 14:51:40|31787.58|31787.58|31783.27|31783.27|31787.58|31787.58|31783.27|31783.27|0
1646837510000|2022-03-09 14:51:50|31778.96|31778.96|31760.71|31760.71|31778.96|31778.96|31760.71|31760.71|0
1646837520000|2022-03-09 14:52:00|31752.1|31752.1|31740.69|31740.69|31752.1|31752.1|31731.32|31731.32|0
1646837530000|2022-03-09 14:52:10|31744.24|31744.24|31739.93|31739.93|31752.85|31752.85|31731.32|31731.32|0
1646837540000|2022-03-09 14:52:20|31722.71|31722.71|31736.38|31736.38|31736.38|31736.38|31714.85|31714.85|0
1646837550000|2022-03-09 14:52:30|31732.07|31732.07|31740.69|31740.69|31740.69|31740.69|31727.77|31727.77|0
1646837560000|2022-03-09 14:52:40|31746.77|31746.77|31723.46|31723.46|31755.38|31755.38|31723.46|31723.46|0
1646837570000|2022-03-09 14:52:50|31714.85|31714.85|31691.54|31691.54|31716.62|31716.62|31691.54|31691.54|0
1646837580000|2022-03-09 14:53:00|31687.23|31687.23|31695.84|31695.84|31704.46|31704.46|31687.23|31687.23|0
1646837590000|2022-03-09 14:53:10|31700.15|31700.15|31700.15|31700.15|31700.15|31700.15|31700.15|31700.15|0
1646837600000|2022-03-09 14:53:20|31704.46|31704.46|31704.46|31704.46|31704.46|31704.46|31704.46|31704.46|0
1646837610000|2022-03-09 14:53:30|31713.07|31713.07|31711.29|31711.29|31713.07|31713.07|31695.84|31695.84|0
1646837620000|2022-03-09 14:53:40|31724.21|31724.21|31732.82|31732.82|31732.82|31732.82|31715.6|31715.6|0
1646837630000|2022-03-09 14:53:50|31734.6|31734.6|31728.52|31728.52|31734.6|31734.6|31725.99|31725.99|0
1646837640000|2022-03-09 14:54:00|31732.82|31732.82|31732.82|31732.82|31732.82|31732.82|31732.82|31732.82|0
1646837660000|2022-03-09 14:54:20|31724.21|31724.21|31724.21|31724.21|31728.52|31728.52|31711.29|31711.29|0
1646837670000|2022-03-09 14:54:30|31727.77|31727.77|31748.55|31748.55|31749.3|31749.3|31727.77|31727.77|0
1646837680000|2022-03-09 14:54:40|31752.85|31752.85|31758.94|31758.94|31758.94|31758.94|31750.32|31750.32|0
1646837690000|2022-03-09 14:54:50|31763.24|31763.24|31770.35|31770.35|31771.86|31771.86|31763.24|31763.24|0
1646837700000|2022-03-09 14:55:00|31778.96|31778.96|31770.35|31770.35|31783.27|31783.27|31770.35|31770.35|0
1646837710000|2022-03-09 14:55:10|31778.96|31778.96|31796.19|31796.19|31800.5|31800.5|31778.96|31778.96|0
1646837720000|2022-03-09 14:55:20|31800.5|31800.5|31802.27|31802.27|31802.27|31802.27|31800.5|31800.5|0
1646837740000|2022-03-09 14:55:40|31810.89|31810.89|31823.81|31823.81|31828.11|31828.11|31810.89|31810.89|0
1646837750000|2022-03-09 14:55:50|31828.11|31828.11|31834.2|31834.2|31834.2|31834.2|31828.11|31828.11|0
1646837760000|2022-03-09 14:56:00|31837.75|31837.75|31842.06|31842.06|31846.36|31846.36|31837.75|31837.75|0
1646837770000|2022-03-09 14:56:10|31847.39|31847.39|31811.91|31811.91|31847.39|31847.39|31811.91|31811.91|0
1646837780000|2022-03-09 14:56:20|31813.69|31813.69|31809.38|31809.38|31813.69|31813.69|31809.38|31809.38|0
1646837790000|2022-03-09 14:56:30|31813.69|31813.69|31818|31818|31818|31818|31813.69|31813.69|0
1646837800000|2022-03-09 14:56:40|31822.3|31822.3|31852.45|31852.45|31852.45|31852.45|31822.3|31822.3|0
1646837810000|2022-03-09 14:56:50|31856.75|31856.75|31856|31856|31860.31|31860.31|31852.45|31852.45|0
1646837820000|2022-03-09 14:57:00|31860.31|31860.31|31868.92|31868.92|31868.92|31868.92|31860.31|31860.31|0
1646837840000|2022-03-09 14:57:20|31851.7|31851.7|31849.92|31849.92|31854.23|31854.23|31849.92|31849.92|0
1646837850000|2022-03-09 14:57:30|31854.23|31854.23|31843.84|31843.84|31854.23|31854.23|31843.84|31843.84|0
1646837860000|2022-03-09 14:57:40|31845.61|31845.61|31837.75|31837.75|31845.61|31845.61|31837.75|31837.75|0
1646837870000|2022-03-09 14:57:50|31833.44|31833.44|31831.67|31831.67|31837.75|31837.75|31831.67|31831.67|0
1646837900000|2022-03-09 14:58:20|31823.05|31823.05|31823.05|31823.05|31823.05|31823.05|31823.05|31823.05|0
1646837910000|2022-03-09 14:58:30|31818.75|31818.75|31806.58|31806.58|31818.75|31818.75|31806.58|31806.58|0
1646837920000|2022-03-09 14:58:40|31803.03|31803.03|31819.5|31819.5|31819.5|31819.5|31803.03|31803.03|0
1646837940000|2022-03-09 14:59:00|31823.81|31823.81|31815.19|31815.19|31823.81|31823.81|31815.19|31815.19|0
1646837950000|2022-03-09 14:59:10|31819.5|31819.5|31819.5|31819.5|31823.81|31823.81|31819.5|31819.5|0
1646837960000|2022-03-09 14:59:20|31810.89|31810.89|31796.94|31796.94|31810.89|31810.89|31796.94|31796.94|0
1646837970000|2022-03-09 14:59:30|31818.48|31818.48|31809.86|31809.86|31822.78|31822.78|31809.86|31809.86|0
1646837980000|2022-03-09 14:59:40|31822.78|31822.78|31827.09|31827.09|31827.09|31827.09|31822.78|31822.78|0
1646837990000|2022-03-09 14:59:50|31844.59|31844.59|31840.28|31840.28|31844.59|31844.59|31840.28|31840.28|0
1646838000000|2022-03-09 15:00:00|31874.73|31874.73|31866.12|31866.12|31874.73|31874.73|31861.81|31861.81|0
1646838010000|2022-03-09 15:00:10|31861.81|31861.81|31866.12|31866.12|31866.12|31866.12|31861.81|31861.81|0
1646838030000|2022-03-09 15:00:30|31870.43|31870.43|31874.73|31874.73|31874.73|31874.73|31870.43|31870.43|0
1646838040000|2022-03-09 15:00:40|31866.12|31866.12|31879.04|31879.04|31879.04|31879.04|31866.12|31866.12|0
1646838050000|2022-03-09 15:00:50|31884.37|31884.37|31897.29|31897.29|31897.29|31897.29|31884.37|31884.37|0
1646838060000|2022-03-09 15:01:00|31901.6|31901.6|31911.99|31911.99|31911.99|31911.99|31901.6|31901.6|0
1646838070000|2022-03-09 15:01:10|31907.68|31907.68|31899.07|31899.07|31907.68|31907.68|31899.07|31899.07|0
1646838080000|2022-03-09 15:01:20|31894.76|31894.76|31892.98|31892.98|31894.76|31894.76|31892.98|31892.98|0
1646838090000|2022-03-09 15:01:30|31894.76|31894.76|31903.37|31903.37|31903.37|31903.37|31894.76|31894.76|0
1646838100000|2022-03-09 15:01:40|31894.76|31894.76|31890.45|31890.45|31894.76|31894.76|31890.45|31890.45|0
1646838110000|2022-03-09 15:01:50|31888.68|31888.68|31875.76|31875.76|31888.68|31888.68|31875.76|31875.76|0
1646838120000|2022-03-09 15:02:00|31867.14|31867.14|31831.67|31831.67|31867.14|31867.14|31831.67|31831.67|0
1646838130000|2022-03-09 15:02:10|31827.36|31827.36|31844.59|31844.59|31844.59|31844.59|31827.36|31827.36|0
1646838150000|2022-03-09 15:02:30|31842.81|31842.81|31823.81|31823.81|31842.81|31842.81|31823.81|31823.81|0
1646838160000|2022-03-09 15:02:40|31832.42|31832.42|31832.42|31832.42|31832.42|31832.42|31832.42|31832.42|0
1646838170000|2022-03-09 15:02:50|31841.03|31841.03|31832.42|31832.42|31841.03|31841.03|31832.42|31832.42|0
1646838180000|2022-03-09 15:03:00|31841.03|31841.03|31845.34|31845.34|31845.34|31845.34|31841.03|31841.03|0
1646838190000|2022-03-09 15:03:10|31853.95|31853.95|31849.65|31849.65|31858.26|31858.26|31849.65|31849.65|0
1646838210000|2022-03-09 15:03:30|31853.95|31853.95|31853.95|31853.95|31853.95|31853.95|31853.95|31853.95|0
1646838220000|2022-03-09 15:03:40|31845.34|31845.34|31849.65|31849.65|31849.65|31849.65|31845.34|31845.34|0
1646838230000|2022-03-09 15:03:50|31845.34|31845.34|31841.03|31841.03|31845.34|31845.34|31841.03|31841.03|0
1646838240000|2022-03-09 15:04:00|31842.81|31842.81|31851.42|31851.42|31851.42|31851.42|31842.81|31842.81|0
1646838250000|2022-03-09 15:04:10|31842.81|31842.81|31842.81|31842.81|31851.42|31851.42|31842.81|31842.81|0
1646838260000|2022-03-09 15:04:20|31847.12|31847.12|31847.12|31847.12|31847.12|31847.12|31847.12|31847.12|0
1646838270000|2022-03-09 15:04:30|31851.42|31851.42|31854.98|31854.98|31854.98|31854.98|31851.42|31851.42|0
1646838290000|2022-03-09 15:04:50|31859.28|31859.28|31848.89|31848.89|31859.28|31859.28|31848.89|31848.89|0
1646838300000|2022-03-09 15:05:00|31844.59|31844.59|31840.28|31840.28|31844.59|31844.59|31840.28|31840.28|0
1646838310000|2022-03-09 15:05:10|31836.73|31836.73|31828.11|31828.11|31836.73|31836.73|31828.11|31828.11|0
1646838320000|2022-03-09 15:05:20|31823.81|31823.81|31819.5|31819.5|31823.81|31823.81|31819.5|31819.5|0
1646838350000|2022-03-09 15:05:50|31821.28|31821.28|31816.97|31816.97|31829.89|31829.89|31816.97|31816.97|0
1646838360000|2022-03-09 15:06:00|31812.66|31812.66|31812.66|31812.66|31812.66|31812.66|31812.66|31812.66|0
1646838370000|2022-03-09 15:06:10|31804.05|31804.05|31804.05|31804.05|31812.66|31812.66|31804.05|31804.05|0
1646838390000|2022-03-09 15:06:30|31798.72|31798.72|31772.88|31772.88|31798.72|31798.72|31772.88|31772.88|0
1646838400000|2022-03-09 15:06:40|31768.57|31768.57|31772.88|31772.88|31772.88|31772.88|31768.57|31768.57|0
1646838410000|2022-03-09 15:06:50|31769.33|31769.33|31777.94|31777.94|31777.94|31777.94|31769.33|31769.33|0
1646838420000|2022-03-09 15:07:00|31776.16|31776.16|31784.78|31784.78|31784.78|31784.78|31767.55|31767.55|0
1646838430000|2022-03-09 15:07:10|31771.86|31771.86|31758.94|31758.94|31771.86|31771.86|31758.94|31758.94|0
1646838450000|2022-03-09 15:07:30|31754.63|31754.63|31758.94|31758.94|31758.94|31758.94|31754.63|31754.63|0
1646838460000|2022-03-09 15:07:40|31754.63|31754.63|31748.55|31748.55|31758.94|31758.94|31748.55|31748.55|0
1646838470000|2022-03-09 15:07:50|31744.24|31744.24|31744.24|31744.24|31744.24|31744.24|31744.24|31744.24|0
1646838480000|2022-03-09 15:08:00|31742.46|31742.46|31713.07|31713.07|31742.46|31742.46|31713.07|31713.07|0
1646838490000|2022-03-09 15:08:10|31711.29|31711.29|31715.6|31715.6|31715.6|31715.6|31711.29|31711.29|0
1646838500000|2022-03-09 15:08:20|31713.82|31713.82|31709.52|31709.52|31713.82|31713.82|31709.52|31709.52|0
1646838510000|2022-03-09 15:08:30|31722.43|31722.43|31722.43|31722.43|31722.43|31722.43|31722.43|31722.43|0
1646838520000|2022-03-09 15:08:40|31726.74|31726.74|31739.66|31739.66|31739.66|31739.66|31726.74|31726.74|0
1646838530000|2022-03-09 15:08:50|31744.99|31744.99|31744.99|31744.99|31749.3|31749.3|31744.99|31744.99|0
1646838540000|2022-03-09 15:09:00|31749.3|31749.3|31744.99|31744.99|31749.3|31749.3|31744.99|31744.99|0
1646838550000|2022-03-09 15:09:10|31749.3|31749.3|31740.69|31740.69|31757.91|31757.91|31740.69|31740.69|0
1646838560000|2022-03-09 15:09:20|31749.3|31749.3|31753.61|31753.61|31753.61|31753.61|31749.3|31749.3|0
1646838570000|2022-03-09 15:09:30|31757.91|31757.91|31775.14|31775.14|31775.14|31775.14|31757.91|31757.91|0
1646838580000|2022-03-09 15:09:40|31783.75|31783.75|31783.75|31783.75|31783.75|31783.75|31783.75|31783.75|0
1646838590000|2022-03-09 15:09:50|31779.44|31779.44|31779.44|31779.44|31779.44|31779.44|31779.44|31779.44|0
1646838610000|2022-03-09 15:10:10|31775.14|31775.14|31775.14|31775.14|31775.14|31775.14|31775.14|31775.14|0
1646838620000|2022-03-09 15:10:20|31779.44|31779.44|31779.44|31779.44|31779.44|31779.44|31779.44|31779.44|0
1646838630000|2022-03-09 15:10:30|31786.55|31786.55|31799.47|31799.47|31812.39|31812.39|31783|31783|0
1646838640000|2022-03-09 15:10:40|31797.69|31797.69|31808.09|31808.09|31808.09|31808.09|31797.69|31797.69|0
1646838650000|2022-03-09 15:10:50|31799.47|31799.47|31803.78|31803.78|31803.78|31803.78|31795.17|31795.17|0
1646838660000|2022-03-09 15:11:00|31812.39|31812.39|31812.39|31812.39|31812.39|31812.39|31812.39|31812.39|0
1646838690000|2022-03-09 15:11:30|31816.7|31816.7|31833.17|31833.17|31833.17|31833.17|31816.7|31816.7|0
1646838710000|2022-03-09 15:11:50|31837.48|31837.48|31839.26|31839.26|31839.26|31839.26|31837.48|31837.48|0
1646838720000|2022-03-09 15:12:00|31834.95|31834.95|31813.42|31813.42|31834.95|31834.95|31813.42|31813.42|0
1646838730000|2022-03-09 15:12:10|31817.72|31817.72|31817.72|31817.72|31817.72|31817.72|31817.72|31817.72|0
1646838740000|2022-03-09 15:12:20|31822.03|31822.03|31817.72|31817.72|31822.03|31822.03|31817.72|31817.72|0
1646838750000|2022-03-09 15:12:30|31822.03|31822.03|31826.34|31826.34|31826.34|31826.34|31817.72|31817.72|0
1646838770000|2022-03-09 15:12:50|31822.03|31822.03|31830.64|31830.64|31839.26|31839.26|31822.03|31822.03|0
1646838780000|2022-03-09 15:13:00|31834.95|31834.95|31830.64|31830.64|31839.26|31839.26|31830.64|31830.64|0
1646838790000|2022-03-09 15:13:10|31826.34|31826.34|31830.64|31830.64|31839.26|31839.26|31826.34|31826.34|0
1646838800000|2022-03-09 15:13:20|31834.95|31834.95|31834.95|31834.95|31834.95|31834.95|31834.95|31834.95|0
1646838810000|2022-03-09 15:13:30|31826.34|31826.34|31826.34|31826.34|31826.34|31826.34|31826.34|31826.34|0
1646838820000|2022-03-09 15:13:40|31830.64|31830.64|31827.09|31827.09|31830.64|31830.64|31827.09|31827.09|0
1646838830000|2022-03-09 15:13:50|31825.31|31825.31|31808.84|31808.84|31825.31|31825.31|31808.84|31808.84|0
1646838840000|2022-03-09 15:14:00|31804.53|31804.53|31795.92|31795.92|31804.53|31804.53|31795.92|31795.92|0
1646838850000|2022-03-09 15:14:10|31804.53|31804.53|31800.22|31800.22|31804.53|31804.53|31800.22|31800.22|0
1646838860000|2022-03-09 15:14:20|31795.92|31795.92|31789.08|31789.08|31795.92|31795.92|31785.53|31785.53|0
1646838870000|2022-03-09 15:14:30|31787.3|31787.3|31789.08|31789.08|31789.08|31789.08|31787.3|31787.3|0
1646838890000|2022-03-09 15:14:50|31784.78|31784.78|31791.61|31791.61|31791.61|31791.61|31776.16|31776.16|0
1646838900000|2022-03-09 15:15:00|31787.3|31787.3|31787.3|31787.3|31787.3|31787.3|31787.3|31787.3|0
1646838910000|2022-03-09 15:15:10|31791.61|31791.61|31787.3|31787.3|31795.92|31795.92|31787.3|31787.3|0
1646838920000|2022-03-09 15:15:20|31774.39|31774.39|31787.3|31787.3|31791.61|31791.61|31774.39|31774.39|0
1646838930000|2022-03-09 15:15:30|31791.61|31791.61|31795.92|31795.92|31804.53|31804.53|31791.61|31791.61|0
1646838940000|2022-03-09 15:15:40|31800.22|31800.22|31821|31821|31825.31|31825.31|31800.22|31800.22|0
1646838950000|2022-03-09 15:15:50|31816.7|31816.7|31808.09|31808.09|31816.7|31816.7|31808.09|31808.09|0
1646838970000|2022-03-09 15:16:10|31812.39|31812.39|31816.7|31816.7|31816.7|31816.7|31812.39|31812.39|0
1646838980000|2022-03-09 15:16:20|31825.31|31825.31|31825.31|31825.31|31825.31|31825.31|31821|31821|0
1646838990000|2022-03-09 15:16:30|31816.7|31816.7|31816.7|31816.7|31816.7|31816.7|31816.7|31816.7|0
1646839000000|2022-03-09 15:16:40|31808.09|31808.09|31789.08|31789.08|31808.09|31808.09|31789.08|31789.08|0
1646839020000|2022-03-09 15:17:00|31784.78|31784.78|31781.22|31781.22|31784.78|31784.78|31781.22|31781.22|0
1646839030000|2022-03-09 15:17:10|31776.91|31776.91|31785.53|31785.53|31785.53|31785.53|31772.61|31772.61|0
1646839050000|2022-03-09 15:17:30|31789.83|31789.83|31783|31783|31795.92|31795.92|31783|31783|0
1646839060000|2022-03-09 15:17:40|31781.22|31781.22|31785.53|31785.53|31785.53|31785.53|31781.22|31781.22|0
1646839070000|2022-03-09 15:17:50|31776.91|31776.91|31768.3|31768.3|31785.53|31785.53|31768.3|31768.3|0
1646839080000|2022-03-09 15:18:00|31766.52|31766.52|31766.52|31766.52|31766.52|31766.52|31766.52|31766.52|0
1646839090000|2022-03-09 15:18:10|31770.83|31770.83|31776.91|31776.91|31776.91|31776.91|31770.83|31770.83|0
1646839100000|2022-03-09 15:18:20|31775.14|31775.14|31766.52|31766.52|31775.14|31775.14|31766.52|31766.52|0
1646839110000|2022-03-09 15:18:30|31770.83|31770.83|31757.91|31757.91|31770.83|31770.83|31757.91|31757.91|0
1646839120000|2022-03-09 15:18:40|31756.13|31756.13|31756.13|31756.13|31756.13|31756.13|31751.83|31751.83|0
1646839140000|2022-03-09 15:19:00|31760.44|31760.44|31756.13|31756.13|31764.75|31764.75|31751.83|31751.83|0
1646839160000|2022-03-09 15:19:20|31751.83|31751.83|31738.91|31738.91|31751.83|31751.83|31738.91|31738.91|0
1646839170000|2022-03-09 15:19:30|31737.13|31737.13|31737.13|31737.13|31737.13|31737.13|31737.13|31737.13|0
1646839200000|2022-03-09 15:20:00|31745.74|31745.74|31758.66|31758.66|31758.66|31758.66|31741.44|31741.44|0
1646839210000|2022-03-09 15:20:10|31760.44|31760.44|31779.44|31779.44|31779.44|31779.44|31760.44|31760.44|0
1646839220000|2022-03-09 15:20:20|31775.14|31775.14|31775.14|31775.14|31775.14|31775.14|31775.14|31775.14|0
1646839230000|2022-03-09 15:20:30|31770.83|31770.83|31757.91|31757.91|31770.83|31770.83|31757.91|31757.91|0
1646839250000|2022-03-09 15:20:50|31753.61|31753.61|31748.27|31748.27|31753.61|31753.61|31748.27|31748.27|0
1646839260000|2022-03-09 15:21:00|31743.97|31743.97|31727.49|31727.49|31743.97|31743.97|31727.49|31727.49|0
1646839280000|2022-03-09 15:21:20|31723.19|31723.19|31723.19|31723.19|31723.19|31723.19|31723.19|31723.19|0
1646839290000|2022-03-09 15:21:30|31718.88|31718.88|31708.49|31708.49|31718.88|31718.88|31708.49|31708.49|0
1646839300000|2022-03-09 15:21:40|31695.57|31695.57|31704.18|31704.18|31704.18|31704.18|31695.57|31695.57|0
1646839310000|2022-03-09 15:21:50|31702.41|31702.41|31683.4|31683.4|31702.41|31702.41|31683.4|31683.4|0
1646839320000|2022-03-09 15:22:00|31687.71|31687.71|31687.71|31687.71|31696.32|31696.32|31683.4|31683.4|0
1646839330000|2022-03-09 15:22:10|31683.4|31683.4|31683.4|31683.4|31683.4|31683.4|31683.4|31683.4|0
1646839340000|2022-03-09 15:22:20|31692.02|31692.02|31708.49|31708.49|31725.72|31725.72|31692.02|31692.02|0
1646839350000|2022-03-09 15:22:30|31717.1|31717.1|31717.1|31717.1|31717.1|31717.1|31717.1|31717.1|0
1646839370000|2022-03-09 15:22:50|31708.49|31708.49|31708.49|31708.49|31708.49|31708.49|31708.49|31708.49|0
1646839390000|2022-03-09 15:23:10|31712.8|31712.8|31708.49|31708.49|31712.8|31712.8|31708.49|31708.49|0
1646839400000|2022-03-09 15:23:20|31712.8|31712.8|31728.25|31728.25|31730.02|31730.02|31712.8|31712.8|0
1646839410000|2022-03-09 15:23:30|31711.02|31711.02|31715.33|31715.33|31715.33|31715.33|31711.02|31711.02|0
1646839420000|2022-03-09 15:23:40|31719.63|31719.63|31715.33|31715.33|31723.94|31723.94|31715.33|31715.33|0
1646839430000|2022-03-09 15:23:50|31719.63|31719.63|31719.63|31719.63|31719.63|31719.63|31719.63|31719.63|0
1646839440000|2022-03-09 15:24:00|31723.94|31723.94|31732.55|31732.55|31732.55|31732.55|31723.94|31723.94|0
1646839460000|2022-03-09 15:24:20|31728.25|31728.25|31736.86|31736.86|31736.86|31736.86|31728.25|31728.25|0
1646839470000|2022-03-09 15:24:30|31741.16|31741.16|31741.16|31741.16|31741.16|31741.16|31741.16|31741.16|0
1646839480000|2022-03-09 15:24:40|31736.86|31736.86|31732.55|31732.55|31736.86|31736.86|31732.55|31732.55|0
1646839490000|2022-03-09 15:24:50|31736.86|31736.86|31736.86|31736.86|31736.86|31736.86|31736.86|31736.86|0
1646839500000|2022-03-09 15:25:00|31741.16|31741.16|31761.94|31761.94|31761.94|31761.94|31741.16|31741.16|0
1646839510000|2022-03-09 15:25:10|31757.64|31757.64|31753.33|31753.33|31757.64|31757.64|31749.03|31749.03|0
1646839530000|2022-03-09 15:25:30|31757.64|31757.64|31769.05|31769.05|31769.05|31769.05|31757.64|31757.64|0
1646839550000|2022-03-09 15:25:50|31760.44|31760.44|31760.44|31760.44|31760.44|31760.44|31760.44|31760.44|0
1646839560000|2022-03-09 15:26:00|31756.89|31756.89|31756.89|31756.89|31765.5|31765.5|31756.89|31756.89|0
1646839570000|2022-03-09 15:26:10|31752.58|31752.58|31759.42|31759.42|31759.42|31759.42|31746.5|31746.5|0
1646839590000|2022-03-09 15:26:30|31755.11|31755.11|31763.72|31763.72|31763.72|31763.72|31755.11|31755.11|0
1646839610000|2022-03-09 15:26:50|31772.34|31772.34|31763.72|31763.72|31772.34|31772.34|31763.72|31763.72|0
1646839620000|2022-03-09 15:27:00|31750.8|31750.8|31761.94|31761.94|31763.72|31763.72|31750.8|31750.8|0
1646839630000|2022-03-09 15:27:10|31749.03|31749.03|31753.33|31753.33|31757.64|31757.64|31749.03|31749.03|0
1646839650000|2022-03-09 15:27:30|31757.64|31757.64|31762.97|31762.97|31762.97|31762.97|31757.64|31757.64|0
1646839660000|2022-03-09 15:27:40|31767.28|31767.28|31781.97|31781.97|31781.97|31781.97|31767.28|31767.28|0
1646839680000|2022-03-09 15:28:00|31773.36|31773.36|31773.36|31773.36|31773.36|31773.36|31769.05|31769.05|0
1646839690000|2022-03-09 15:28:10|31786.28|31786.28|31781.97|31781.97|31786.28|31786.28|31781.97|31781.97|0
1646839700000|2022-03-09 15:28:20|31794.89|31794.89|31803.51|31803.51|31803.51|31803.51|31794.89|31794.89|0
1646839710000|2022-03-09 15:28:30|31807.81|31807.81|31807.81|31807.81|31807.81|31807.81|31807.81|31807.81|0
1646839720000|2022-03-09 15:28:40|31799.2|31799.2|31816.43|31816.43|31816.43|31816.43|31799.2|31799.2|0
1646839740000|2022-03-09 15:29:00|31812.12|31812.12|31812.12|31812.12|31812.12|31812.12|31812.12|31812.12|0
1646839750000|2022-03-09 15:29:10|31816.43|31816.43|31836.45|31836.45|31836.45|31836.45|31816.43|31816.43|0
1646839770000|2022-03-09 15:29:30|31832.15|31832.15|31832.15|31832.15|31840.76|31840.76|31832.15|31832.15|0
1646839780000|2022-03-09 15:29:40|31836.45|31836.45|31840.76|31840.76|31840.76|31840.76|31836.45|31836.45|0
1646839790000|2022-03-09 15:29:50|31836.45|31836.45|31836.45|31836.45|31836.45|31836.45|31836.45|31836.45|0
1646839800000|2022-03-09 15:30:00|31840.76|31840.76|31838.23|31838.23|31842.54|31842.54|31833.92|31833.92|0
1646839810000|2022-03-09 15:30:10|31833.92|31833.92|31827.84|31827.84|31833.92|31833.92|31819.23|31819.23|0
1646839820000|2022-03-09 15:30:20|31832.15|31832.15|31836.45|31836.45|31836.45|31836.45|31832.15|31832.15|0
1646839840000|2022-03-09 15:30:40|31827.84|31827.84|31832.15|31832.15|31832.15|31832.15|31827.84|31827.84|0
1646839850000|2022-03-09 15:30:50|31814.92|31814.92|31785.53|31785.53|31814.92|31814.92|31785.53|31785.53|0
1646839860000|2022-03-09 15:31:00|31781.22|31781.22|31761.19|31761.19|31781.22|31781.22|31761.19|31761.19|0
1646839880000|2022-03-09 15:31:20|31765.5|31765.5|31756.89|31756.89|31765.5|31765.5|31752.58|31752.58|0
1646839890000|2022-03-09 15:31:30|31752.58|31752.58|31748.27|31748.27|31756.89|31756.89|31748.27|31748.27|0
1646839900000|2022-03-09 15:31:40|31756.89|31756.89|31756.89|31756.89|31756.89|31756.89|31756.89|31756.89|0
1646839910000|2022-03-09 15:31:50|31743.97|31743.97|31731.05|31731.05|31743.97|31743.97|31731.05|31731.05|0
1646839920000|2022-03-09 15:32:00|31739.66|31739.66|31739.66|31739.66|31739.66|31739.66|31739.66|31739.66|0
1646839940000|2022-03-09 15:32:20|31743.97|31743.97|31752.58|31752.58|31756.89|31756.89|31743.97|31743.97|0
1646839960000|2022-03-09 15:32:40|31743.97|31743.97|31739.66|31739.66|31743.97|31743.97|31739.66|31739.66|0
1646839980000|2022-03-09 15:33:00|31733.58|31733.58|31729.27|31729.27|31733.58|31733.58|31729.27|31729.27|0
1646840010000|2022-03-09 15:33:30|31733.58|31733.58|31742.19|31742.19|31742.19|31742.19|31733.58|31733.58|0
1646840020000|2022-03-09 15:33:40|31746.5|31746.5|31746.5|31746.5|31746.5|31746.5|31746.5|31746.5|0
1646840030000|2022-03-09 15:33:50|31737.88|31737.88|31737.88|31737.88|31737.88|31737.88|31737.88|31737.88|0
1646840040000|2022-03-09 15:34:00|31742.19|31742.19|31750.8|31750.8|31750.8|31750.8|31742.19|31742.19|0
1646840050000|2022-03-09 15:34:10|31733.58|31733.58|31733.58|31733.58|31733.58|31733.58|31724.96|31724.96|0
1646840100000|2022-03-09 15:35:00|31729.27|31729.27|31724.96|31724.96|31729.27|31729.27|31724.96|31724.96|0
1646840120000|2022-03-09 15:35:20|31729.27|31729.27|31733.58|31733.58|31733.58|31733.58|31729.27|31729.27|0
1646840130000|2022-03-09 15:35:30|31735.35|31735.35|31735.35|31735.35|31735.35|31735.35|31735.35|31735.35|0
1646840140000|2022-03-09 15:35:40|31731.05|31731.05|31731.05|31731.05|31731.05|31731.05|31731.05|31731.05|0
1646840150000|2022-03-09 15:35:50|31739.66|31739.66|31745.74|31745.74|31745.74|31745.74|31739.66|31739.66|0
1646840160000|2022-03-09 15:36:00|31741.44|31741.44|31741.44|31741.44|31741.44|31741.44|31741.44|31741.44|0
1646840170000|2022-03-09 15:36:10|31745.74|31745.74|31745.74|31745.74|31745.74|31745.74|31745.74|31745.74|0
1646840180000|2022-03-09 15:36:20|31750.05|31750.05|31750.05|31750.05|31750.05|31750.05|31750.05|31750.05|0
1646840190000|2022-03-09 15:36:30|31745.74|31745.74|31745.74|31745.74|31745.74|31745.74|31745.74|31745.74|0
1646840200000|2022-03-09 15:36:40|31754.36|31754.36|31762.22|31762.22|31762.22|31762.22|31754.36|31754.36|0
1646840210000|2022-03-09 15:36:50|31766.52|31766.52|31762.22|31762.22|31766.52|31766.52|31762.22|31762.22|0
1646840220000|2022-03-09 15:37:00|31757.91|31757.91|31749.3|31749.3|31757.91|31757.91|31749.3|31749.3|0
1646840240000|2022-03-09 15:37:20|31744.99|31744.99|31740.69|31740.69|31744.99|31744.99|31740.69|31740.69|0
1646840250000|2022-03-09 15:37:30|31749.3|31749.3|31757.91|31757.91|31757.91|31757.91|31749.3|31749.3|0
1646840260000|2022-03-09 15:37:40|31753.61|31753.61|31753.61|31753.61|31753.61|31753.61|31749.3|31749.3|0
1646840290000|2022-03-09 15:38:10|31749.3|31749.3|31753.61|31753.61|31753.61|31753.61|31749.3|31749.3|0
1646840320000|2022-03-09 15:38:40|31749.3|31749.3|31743.97|31743.97|31749.3|31749.3|31739.66|31739.66|0
1646840330000|2022-03-09 15:38:50|31739.66|31739.66|31739.66|31739.66|31739.66|31739.66|31739.66|31739.66|0
1646840340000|2022-03-09 15:39:00|31741.44|31741.44|31737.13|31737.13|31741.44|31741.44|31737.13|31737.13|0
1646840350000|2022-03-09 15:39:10|31738.91|31738.91|31738.91|31738.91|31738.91|31738.91|31738.91|31738.91|0
1646840360000|2022-03-09 15:39:20|31734.6|31734.6|31747.52|31747.52|31747.52|31747.52|31734.6|31734.6|0
1646840370000|2022-03-09 15:39:30|31751.83|31751.83|31734.6|31734.6|31751.83|31751.83|31734.6|31734.6|0
1646840380000|2022-03-09 15:39:40|31743.21|31743.21|31743.21|31743.21|31743.21|31743.21|31743.21|31743.21|0
1646840390000|2022-03-09 15:39:50|31738.91|31738.91|31743.21|31743.21|31743.21|31743.21|31738.91|31738.91|0
1646840400000|2022-03-09 15:40:00|31747.52|31747.52|31747.52|31747.52|31747.52|31747.52|31747.52|31747.52|0
1646840410000|2022-03-09 15:40:10|31743.21|31743.21|31738.91|31738.91|31743.21|31743.21|31738.91|31738.91|0
1646840420000|2022-03-09 15:40:20|31747.52|31747.52|31747.52|31747.52|31747.52|31747.52|31747.52|31747.52|0
1646840440000|2022-03-09 15:40:40|31743.21|31743.21|31751.83|31751.83|31751.83|31751.83|31743.21|31743.21|0
1646840450000|2022-03-09 15:40:50|31747.52|31747.52|31738.91|31738.91|31747.52|31747.52|31738.91|31738.91|0
1646840460000|2022-03-09 15:41:00|31728.52|31728.52|31741.44|31741.44|31741.44|31741.44|31728.52|31728.52|0
1646840470000|2022-03-09 15:41:10|31737.13|31737.13|31738.91|31738.91|31738.91|31738.91|31737.13|31737.13|0
1646840480000|2022-03-09 15:41:20|31747.52|31747.52|31738.91|31738.91|31747.52|31747.52|31738.91|31738.91|0
1646840490000|2022-03-09 15:41:30|31737.13|31737.13|31737.13|31737.13|31737.13|31737.13|31737.13|31737.13|0
1646840500000|2022-03-09 15:41:40|31728.52|31728.52|31732.82|31732.82|31732.82|31732.82|31728.52|31728.52|0
1646840510000|2022-03-09 15:41:50|31741.44|31741.44|31745.74|31745.74|31745.74|31745.74|31741.44|31741.44|0
1646840520000|2022-03-09 15:42:00|31732.82|31732.82|31737.13|31737.13|31737.13|31737.13|31732.82|31732.82|0
1646840530000|2022-03-09 15:42:10|31744.24|31744.24|31744.24|31744.24|31744.24|31744.24|31740.69|31740.69|0
1646840540000|2022-03-09 15:42:20|31739.93|31739.93|31744.24|31744.24|31748.55|31748.55|31739.93|31739.93|0
1646840550000|2022-03-09 15:42:30|31739.93|31739.93|31744.24|31744.24|31748.55|31748.55|31739.93|31739.93|0
1646840560000|2022-03-09 15:42:40|31748.55|31748.55|31748.55|31748.55|31748.55|31748.55|31739.93|31739.93|0
1646840580000|2022-03-09 15:43:00|31752.1|31752.1|31754.63|31754.63|31754.63|31754.63|31750.32|31750.32|0
1646840590000|2022-03-09 15:43:10|31758.94|31758.94|31758.94|31758.94|31758.94|31758.94|31758.94|31758.94|0
1646840600000|2022-03-09 15:43:20|31767.55|31767.55|31767.55|31767.55|31767.55|31767.55|31767.55|31767.55|0
1646840610000|2022-03-09 15:43:30|31758.94|31758.94|31758.94|31758.94|31758.94|31758.94|31758.94|31758.94|0
1646840620000|2022-03-09 15:43:40|31762.49|31762.49|31762.49|31762.49|31762.49|31762.49|31762.49|31762.49|0
1646840640000|2022-03-09 15:44:00|31766.8|31766.8|31766.8|31766.8|31766.8|31766.8|31766.8|31766.8|0
1646840650000|2022-03-09 15:44:10|31762.49|31762.49|31752.85|31752.85|31762.49|31762.49|31752.85|31752.85|0
1646840660000|2022-03-09 15:44:20|31757.16|31757.16|31761.47|31761.47|31761.47|31761.47|31752.85|31752.85|0
1646840680000|2022-03-09 15:44:40|31757.16|31757.16|31748.55|31748.55|31757.16|31757.16|31748.55|31748.55|0
1646840690000|2022-03-09 15:44:50|31752.85|31752.85|31752.85|31752.85|31752.85|31752.85|31752.85|31752.85|0
1646840700000|2022-03-09 15:45:00|31757.16|31757.16|31770.08|31770.08|31770.08|31770.08|31757.16|31757.16|0
1646840710000|2022-03-09 15:45:10|31774.39|31774.39|31776.16|31776.16|31776.16|31776.16|31774.39|31774.39|0
1646840720000|2022-03-09 15:45:20|31780.47|31780.47|31789.08|31789.08|31789.08|31789.08|31780.47|31780.47|0
1646840730000|2022-03-09 15:45:30|31786.55|31786.55|31777.94|31777.94|31786.55|31786.55|31777.94|31777.94|0
1646840740000|2022-03-09 15:45:40|31773.63|31773.63|31786.55|31786.55|31786.55|31786.55|31773.63|31773.63|0
1646840760000|2022-03-09 15:46:00|31790.86|31790.86|31790.86|31790.86|31799.47|31799.47|31790.86|31790.86|0
1646840770000|2022-03-09 15:46:10|31786.55|31786.55|31801.25|31801.25|31801.25|31801.25|31786.55|31786.55|0
1646840780000|2022-03-09 15:46:20|31796.94|31796.94|31803.03|31803.03|31803.03|31803.03|31796.94|31796.94|0
1646840790000|2022-03-09 15:46:30|31804.8|31804.8|31809.11|31809.11|31809.11|31809.11|31804.8|31804.8|0
1646840800000|2022-03-09 15:46:40|31800.5|31800.5|31804.8|31804.8|31804.8|31804.8|31800.5|31800.5|0
1646840820000|2022-03-09 15:47:00|31803.03|31803.03|31798.72|31798.72|31803.03|31803.03|31796.94|31796.94|0
1646840830000|2022-03-09 15:47:10|31803.03|31803.03|31798.72|31798.72|31803.03|31803.03|31798.72|31798.72|0
1646840840000|2022-03-09 15:47:20|31803.03|31803.03|31803.03|31803.03|31803.03|31803.03|31798.72|31798.72|0
1646840850000|2022-03-09 15:47:30|31807.33|31807.33|31807.33|31807.33|31807.33|31807.33|31798.72|31798.72|0
1646840860000|2022-03-09 15:47:40|31811.64|31811.64|31800.5|31800.5|31813.42|31813.42|31800.5|31800.5|0
1646840870000|2022-03-09 15:47:50|31809.11|31809.11|31809.11|31809.11|31809.11|31809.11|31809.11|31809.11|0
1646840880000|2022-03-09 15:48:00|31800.5|31800.5|31804.8|31804.8|31804.8|31804.8|31800.5|31800.5|0
1646840890000|2022-03-09 15:48:10|31800.5|31800.5|31786.55|31786.55|31800.5|31800.5|31786.55|31786.55|0
1646840920000|2022-03-09 15:48:40|31790.86|31790.86|31786.55|31786.55|31790.86|31790.86|31786.55|31786.55|0
1646840930000|2022-03-09 15:48:50|31790.86|31790.86|31790.86|31790.86|31790.86|31790.86|31790.86|31790.86|0
1646840940000|2022-03-09 15:49:00|31795.17|31795.17|31795.17|31795.17|31795.17|31795.17|31795.17|31795.17|0
1646840950000|2022-03-09 15:49:10|31799.47|31799.47|31799.47|31799.47|31799.47|31799.47|31799.47|31799.47|0
1646840960000|2022-03-09 15:49:20|31801.25|31801.25|31805.56|31805.56|31805.56|31805.56|31801.25|31801.25|0
1646840970000|2022-03-09 15:49:30|31809.86|31809.86|31822.03|31822.03|31822.03|31822.03|31805.56|31805.56|0
1646840980000|2022-03-09 15:49:40|31817.72|31817.72|31821.28|31821.28|31821.28|31821.28|31817.72|31817.72|0
1646840990000|2022-03-09 15:49:50|31816.97|31816.97|31821.28|31821.28|31821.28|31821.28|31816.97|31816.97|0
1646841010000|2022-03-09 15:50:10|31825.58|31825.58|31825.58|31825.58|31825.58|31825.58|31825.58|31825.58|0
1646841020000|2022-03-09 15:50:20|31829.14|31829.14|31823.05|31823.05|31829.14|31829.14|31823.05|31823.05|0
1646841030000|2022-03-09 15:50:30|31818.75|31818.75|31816.97|31816.97|31818.75|31818.75|31816.97|31816.97|0
1646841040000|2022-03-09 15:50:40|31821.28|31821.28|31821.28|31821.28|31821.28|31821.28|31821.28|31821.28|0
1646841050000|2022-03-09 15:50:50|31810.89|31810.89|31810.89|31810.89|31810.89|31810.89|31810.89|31810.89|0
1646841060000|2022-03-09 15:51:00|31809.11|31809.11|31804.8|31804.8|31809.11|31809.11|31800.5|31800.5|0
1646841070000|2022-03-09 15:51:10|31809.11|31809.11|31813.42|31813.42|31813.42|31813.42|31809.11|31809.11|0
1646841080000|2022-03-09 15:51:20|31804.8|31804.8|31804.8|31804.8|31804.8|31804.8|31804.8|31804.8|0
1646841090000|2022-03-09 15:51:30|31809.11|31809.11|31813.42|31813.42|31813.42|31813.42|31809.11|31809.11|0
1646841100000|2022-03-09 15:51:40|31809.11|31809.11|31804.8|31804.8|31809.11|31809.11|31804.8|31804.8|0
1646841110000|2022-03-09 15:51:50|31796.19|31796.19|31796.19|31796.19|31800.5|31800.5|31796.19|31796.19|0
1646841120000|2022-03-09 15:52:00|31800.5|31800.5|31806.58|31806.58|31806.58|31806.58|31800.5|31800.5|0
1646841130000|2022-03-09 15:52:10|31810.89|31810.89|31797.97|31797.97|31810.89|31810.89|31797.97|31797.97|0
1646841140000|2022-03-09 15:52:20|31793.66|31793.66|31793.66|31793.66|31793.66|31793.66|31793.66|31793.66|0
1646841150000|2022-03-09 15:52:30|31789.36|31789.36|31785.8|31785.8|31790.11|31790.11|31785.8|31785.8|0
1646841160000|2022-03-09 15:52:40|31781.49|31781.49|31790.11|31790.11|31790.11|31790.11|31781.49|31781.49|0
1646841170000|2022-03-09 15:52:50|31791.88|31791.88|31791.88|31791.88|31791.88|31791.88|31791.88|31791.88|0
1646841180000|2022-03-09 15:53:00|31793.66|31793.66|31793.66|31793.66|31793.66|31793.66|31793.66|31793.66|0
1646841190000|2022-03-09 15:53:10|31785.05|31785.05|31785.05|31785.05|31785.05|31785.05|31785.05|31785.05|0
1646841210000|2022-03-09 15:53:30|31793.66|31793.66|31797.97|31797.97|31797.97|31797.97|31793.66|31793.66|0
1646841220000|2022-03-09 15:53:40|31796.19|31796.19|31796.19|31796.19|31796.19|31796.19|31796.19|31796.19|0
1646841230000|2022-03-09 15:53:50|31800.5|31800.5|31800.5|31800.5|31800.5|31800.5|31796.19|31796.19|0
1646841240000|2022-03-09 15:54:00|31791.88|31791.88|31791.88|31791.88|31791.88|31791.88|31791.88|31791.88|0
1646841280000|2022-03-09 15:54:40|31796.19|31796.19|31800.5|31800.5|31800.5|31800.5|31796.19|31796.19|0
1646841290000|2022-03-09 15:54:50|31796.19|31796.19|31796.19|31796.19|31796.19|31796.19|31796.19|31796.19|0
1646841300000|2022-03-09 15:55:00|31791.88|31791.88|31796.19|31796.19|31796.19|31796.19|31787.58|31787.58|0
1646841310000|2022-03-09 15:55:10|31800.5|31800.5|31800.5|31800.5|31800.5|31800.5|31800.5|31800.5|0
1646841320000|2022-03-09 15:55:20|31796.19|31796.19|31804.8|31804.8|31804.8|31804.8|31796.19|31796.19|0
1646841330000|2022-03-09 15:55:30|31806.58|31806.58|31789.36|31789.36|31806.58|31806.58|31789.36|31789.36|0
1646841340000|2022-03-09 15:55:40|31797.97|31797.97|31797.97|31797.97|31797.97|31797.97|31797.97|31797.97|0
1646841350000|2022-03-09 15:55:50|31794.41|31794.41|31794.41|31794.41|31794.41|31794.41|31790.11|31790.11|0
1646841360000|2022-03-09 15:56:00|31790.11|31790.11|31790.11|31790.11|31790.11|31790.11|31790.11|31790.11|0
1646841370000|2022-03-09 15:56:10|31798.72|31798.72|31784.02|31784.02|31798.72|31798.72|31779.72|31779.72|0
1646841380000|2022-03-09 15:56:20|31775.41|31775.41|31788.33|31788.33|31788.33|31788.33|31775.41|31775.41|0
1646841390000|2022-03-09 15:56:30|31779.72|31779.72|31784.02|31784.02|31784.02|31784.02|31779.72|31779.72|0
1646841400000|2022-03-09 15:56:40|31775.41|31775.41|31779.72|31779.72|31779.72|31779.72|31775.41|31775.41|0
1646841410000|2022-03-09 15:56:50|31776.16|31776.16|31779.72|31779.72|31779.72|31779.72|31776.16|31776.16|0
1646841420000|2022-03-09 15:57:00|31775.41|31775.41|31775.41|31775.41|31775.41|31775.41|31775.41|31775.41|0
1646841430000|2022-03-09 15:57:10|31762.49|31762.49|31775.41|31775.41|31775.41|31775.41|31762.49|31762.49|0
1646841460000|2022-03-09 15:57:40|31777.19|31777.19|31777.19|31777.19|31777.19|31777.19|31777.19|31777.19|0
1646841470000|2022-03-09 15:57:50|31771.1|31771.1|31775.41|31775.41|31775.41|31775.41|31766.8|31766.8|0
1646841480000|2022-03-09 15:58:00|31771.1|31771.1|31766.8|31766.8|31771.1|31771.1|31766.8|31766.8|0
1646841490000|2022-03-09 15:58:10|31765.02|31765.02|31782.25|31782.25|31782.25|31782.25|31765.02|31765.02|0
1646841500000|2022-03-09 15:58:20|31773.63|31773.63|31773.63|31773.63|31773.63|31773.63|31773.63|31773.63|0
1646841510000|2022-03-09 15:58:30|31777.94|31777.94|31760.71|31760.71|31777.94|31777.94|31760.71|31760.71|0
1646841520000|2022-03-09 15:58:40|31769.33|31769.33|31769.33|31769.33|31769.33|31769.33|31769.33|31769.33|0
1646841530000|2022-03-09 15:58:50|31773.63|31773.63|31773.63|31773.63|31773.63|31773.63|31773.63|31773.63|0
1646841540000|2022-03-09 15:59:00|31781.49|31781.49|31770.35|31770.35|31783.27|31783.27|31770.35|31770.35|0
1646841550000|2022-03-09 15:59:10|31768.57|31768.57|31768.57|31768.57|31768.57|31768.57|31768.57|31768.57|0
1646841560000|2022-03-09 15:59:20|31764.27|31764.27|31780.74|31780.74|31780.74|31780.74|31764.27|31764.27|0
1646841570000|2022-03-09 15:59:30|31785.05|31785.05|31776.44|31776.44|31785.05|31785.05|31776.44|31776.44|0
1646841580000|2022-03-09 15:59:40|31780.74|31780.74|31776.44|31776.44|31780.74|31780.74|31776.44|31776.44|0
1646841590000|2022-03-09 15:59:50|31780.74|31780.74|31780.74|31780.74|31780.74|31780.74|31780.74|31780.74|0
1646841600000|2022-03-09 16:00:00|31772.13|31772.13|31773.91|31773.91|31773.91|31773.91|31767.82|31767.82|0
1646841610000|2022-03-09 16:00:10|31765.29|31765.29|31773.91|31773.91|31773.91|31773.91|31765.29|31765.29|0
1646841620000|2022-03-09 16:00:20|31778.21|31778.21|31773.91|31773.91|31778.21|31778.21|31773.91|31773.91|0
1646841630000|2022-03-09 16:00:30|31782.52|31782.52|31791.13|31791.13|31791.13|31791.13|31782.52|31782.52|0
1646841640000|2022-03-09 16:00:40|31782.52|31782.52|31782.52|31782.52|31782.52|31782.52|31773.91|31773.91|0
1646841650000|2022-03-09 16:00:50|31778.21|31778.21|31778.21|31778.21|31782.52|31782.52|31778.21|31778.21|0
1646841660000|2022-03-09 16:01:00|31786.83|31786.83|31786.83|31786.83|31786.83|31786.83|31786.83|31786.83|0
1646841670000|2022-03-09 16:01:10|31778.21|31778.21|31778.21|31778.21|31778.21|31778.21|31773.91|31773.91|0
1646841680000|2022-03-09 16:01:20|31782.52|31782.52|31772.88|31772.88|31782.52|31782.52|31768.57|31768.57|0
1646841700000|2022-03-09 16:01:40|31768.57|31768.57|31768.57|31768.57|31768.57|31768.57|31768.57|31768.57|0
1646841730000|2022-03-09 16:02:10|31777.19|31777.19|31785.8|31785.8|31785.8|31785.8|31777.19|31777.19|0
1646841740000|2022-03-09 16:02:20|31790.11|31790.11|31764.27|31764.27|31790.11|31790.11|31764.27|31764.27|0
1646841750000|2022-03-09 16:02:30|31781.49|31781.49|31781.49|31781.49|31781.49|31781.49|31781.49|31781.49|0
1646841760000|2022-03-09 16:02:40|31779.72|31779.72|31779.72|31779.72|31779.72|31779.72|31779.72|31779.72|0
1646841770000|2022-03-09 16:02:50|31762.49|31762.49|31775.41|31775.41|31775.41|31775.41|31762.49|31762.49|0
1646841780000|2022-03-09 16:03:00|31766.8|31766.8|31766.8|31766.8|31766.8|31766.8|31766.8|31766.8|0
1646841790000|2022-03-09 16:03:10|31765.02|31765.02|31746.02|31746.02|31765.02|31765.02|31746.02|31746.02|0
1646841810000|2022-03-09 16:03:30|31750.32|31750.32|31750.32|31750.32|31750.32|31750.32|31750.32|31750.32|0
1646841820000|2022-03-09 16:03:40|31746.02|31746.02|31750.32|31750.32|31750.32|31750.32|31746.02|31746.02|0
1646841830000|2022-03-09 16:03:50|31746.02|31746.02|31746.02|31746.02|31746.02|31746.02|31746.02|31746.02|0
1646841840000|2022-03-09 16:04:00|31754.63|31754.63|31754.63|31754.63|31754.63|31754.63|31754.63|31754.63|0
1646841850000|2022-03-09 16:04:10|31758.94|31758.94|31758.94|31758.94|31760.71|31760.71|31758.94|31758.94|0
1646841860000|2022-03-09 16:04:20|31754.63|31754.63|31758.94|31758.94|31758.94|31758.94|31750.32|31750.32|0
1646841870000|2022-03-09 16:04:30|31760.71|31760.71|31768.57|31768.57|31768.57|31768.57|31760.71|31760.71|0
1646841880000|2022-03-09 16:04:40|31772.88|31772.88|31772.88|31772.88|31781.49|31781.49|31772.88|31772.88|0
1646841890000|2022-03-09 16:04:50|31781.49|31781.49|31781.49|31781.49|31781.49|31781.49|31781.49|31781.49|0
1646841900000|2022-03-09 16:05:00|31777.19|31777.19|31768.57|31768.57|31781.49|31781.49|31768.57|31768.57|0
1646841920000|2022-03-09 16:05:20|31777.19|31777.19|31777.19|31777.19|31777.19|31777.19|31777.19|31777.19|0
1646841930000|2022-03-09 16:05:30|31772.88|31772.88|31781.49|31781.49|31785.8|31785.8|31772.88|31772.88|0
1646841940000|2022-03-09 16:05:40|31785.8|31785.8|31794.41|31794.41|31794.41|31794.41|31785.8|31785.8|0
1646841950000|2022-03-09 16:05:50|31781.49|31781.49|31785.8|31785.8|31790.11|31790.11|31781.49|31781.49|0
1646841960000|2022-03-09 16:06:00|31781.49|31781.49|31778.96|31778.96|31781.49|31781.49|31772.88|31772.88|0
1646841970000|2022-03-09 16:06:10|31783.27|31783.27|31774.66|31774.66|31783.27|31783.27|31774.66|31774.66|0
1646841980000|2022-03-09 16:06:20|31770.35|31770.35|31770.35|31770.35|31770.35|31770.35|31770.35|31770.35|0
1646841990000|2022-03-09 16:06:30|31768.57|31768.57|31777.19|31777.19|31777.19|31777.19|31768.57|31768.57|0
1646842010000|2022-03-09 16:06:50|31768.57|31768.57|31768.57|31768.57|31768.57|31768.57|31768.57|31768.57|0
1646842030000|2022-03-09 16:07:10|31764.27|31764.27|31764.27|31764.27|31764.27|31764.27|31764.27|31764.27|0
1646842040000|2022-03-09 16:07:20|31759.96|31759.96|31758.18|31758.18|31762.49|31762.49|31758.18|31758.18|0
1646842060000|2022-03-09 16:07:40|31762.49|31762.49|31762.49|31762.49|31762.49|31762.49|31762.49|31762.49|0
1646842090000|2022-03-09 16:08:10|31771.1|31771.1|31768.57|31768.57|31772.88|31772.88|31764.27|31764.27|0
1646842100000|2022-03-09 16:08:20|31764.27|31764.27|31764.27|31764.27|31764.27|31764.27|31764.27|31764.27|0
1646842110000|2022-03-09 16:08:30|31768.57|31768.57|31768.57|31768.57|31772.88|31772.88|31768.57|31768.57|0
1646842120000|2022-03-09 16:08:40|31764.27|31764.27|31764.27|31764.27|31764.27|31764.27|31764.27|31764.27|0
1646842130000|2022-03-09 16:08:50|31768.57|31768.57|31764.27|31764.27|31768.57|31768.57|31764.27|31764.27|0
1646842140000|2022-03-09 16:09:00|31759.96|31759.96|31764.27|31764.27|31764.27|31764.27|31759.96|31759.96|0
1646842150000|2022-03-09 16:09:10|31768.57|31768.57|31756.41|31756.41|31772.88|31772.88|31756.41|31756.41|0
1646842160000|2022-03-09 16:09:20|31752.1|31752.1|31747.79|31747.79|31752.1|31752.1|31747.79|31747.79|0
1646842170000|2022-03-09 16:09:30|31743.49|31743.49|31743.49|31743.49|31743.49|31743.49|31743.49|31743.49|0
1646842180000|2022-03-09 16:09:40|31741.71|31741.71|31737.4|31737.4|31741.71|31741.71|31737.4|31737.4|0
1646842190000|2022-03-09 16:09:50|31746.02|31746.02|31741.71|31741.71|31750.32|31750.32|31741.71|31741.71|0
1646842210000|2022-03-09 16:10:10|31746.02|31746.02|31737.4|31737.4|31746.02|31746.02|31737.4|31737.4|0
1646842220000|2022-03-09 16:10:20|31739.18|31739.18|31743.49|31743.49|31743.49|31743.49|31734.87|31734.87|0
1646842230000|2022-03-09 16:10:30|31747.79|31747.79|31743.49|31743.49|31747.79|31747.79|31743.49|31743.49|0
1646842240000|2022-03-09 16:10:40|31739.18|31739.18|31739.18|31739.18|31739.18|31739.18|31739.18|31739.18|0
1646842250000|2022-03-09 16:10:50|31735.63|31735.63|31735.63|31735.63|31735.63|31735.63|31735.63|31735.63|0
1646842260000|2022-03-09 16:11:00|31739.93|31739.93|31739.93|31739.93|31739.93|31739.93|31739.93|31739.93|0
1646842270000|2022-03-09 16:11:10|31729.54|31729.54|31729.54|31729.54|31729.54|31729.54|31729.54|31729.54|0
1646842280000|2022-03-09 16:11:20|31733.85|31733.85|31733.85|31733.85|31733.85|31733.85|31733.85|31733.85|0
1646842290000|2022-03-09 16:11:30|31729.54|31729.54|31736.38|31736.38|31738.16|31738.16|31729.54|31729.54|0
1646842300000|2022-03-09 16:11:40|31732.07|31732.07|31732.07|31732.07|31732.07|31732.07|31732.07|31732.07|0
1646842310000|2022-03-09 16:11:50|31727.77|31727.77|31727.77|31727.77|31727.77|31727.77|31727.77|31727.77|0
1646842320000|2022-03-09 16:12:00|31725.99|31725.99|31730.3|31730.3|31730.3|31730.3|31717.38|31717.38|0
1646842330000|2022-03-09 16:12:10|31732.07|31732.07|31733.85|31733.85|31733.85|31733.85|31732.07|31732.07|0
1646842360000|2022-03-09 16:12:40|31720.93|31720.93|31701.93|31701.93|31720.93|31720.93|31701.93|31701.93|0
1646842370000|2022-03-09 16:12:50|31710.54|31710.54|31706.23|31706.23|31710.54|31710.54|31697.62|31697.62|0
1646842380000|2022-03-09 16:13:00|31701.93|31701.93|31706.23|31706.23|31710.54|31710.54|31697.62|31697.62|0
1646842390000|2022-03-09 16:13:10|31697.62|31697.62|31701.93|31701.93|31701.93|31701.93|31697.62|31697.62|0
1646842400000|2022-03-09 16:13:20|31697.62|31697.62|31706.23|31706.23|31706.23|31706.23|31697.62|31697.62|0
1646842410000|2022-03-09 16:13:30|31704.46|31704.46|31711.29|31711.29|31711.29|31711.29|31702.68|31702.68|0
1646842420000|2022-03-09 16:13:40|31715.6|31715.6|31702.68|31702.68|31715.6|31715.6|31702.68|31702.68|0
1646842440000|2022-03-09 16:14:00|31706.99|31706.99|31706.99|31706.99|31706.99|31706.99|31706.99|31706.99|0
1646842460000|2022-03-09 16:14:20|31711.29|31711.29|31711.29|31711.29|31711.29|31711.29|31711.29|31711.29|0
1646842470000|2022-03-09 16:14:30|31719.15|31719.15|31719.15|31719.15|31723.46|31723.46|31714.85|31714.85|0
1646842480000|2022-03-09 16:14:40|31714.85|31714.85|31713.07|31713.07|31714.85|31714.85|31708.76|31708.76|0
1646842490000|2022-03-09 16:14:50|31708.76|31708.76|31713.07|31713.07|31713.07|31713.07|31704.46|31704.46|0
1646842500000|2022-03-09 16:15:00|31717.38|31717.38|31704.46|31704.46|31717.38|31717.38|31704.46|31704.46|0
1646842510000|2022-03-09 16:15:10|31702.68|31702.68|31713.07|31713.07|31713.07|31713.07|31702.68|31702.68|0
1646842520000|2022-03-09 16:15:20|31717.38|31717.38|31715.6|31715.6|31717.38|31717.38|31715.6|31715.6|0
1646842530000|2022-03-09 16:15:30|31719.91|31719.91|31721.68|31721.68|31721.68|31721.68|31719.91|31719.91|0
1646842540000|2022-03-09 16:15:40|31725.99|31725.99|31734.6|31734.6|31734.6|31734.6|31725.99|31725.99|0
1646842550000|2022-03-09 16:15:50|31738.16|31738.16|31738.16|31738.16|31742.46|31742.46|31738.16|31738.16|0
1646842560000|2022-03-09 16:16:00|31742.46|31742.46|31746.77|31746.77|31746.77|31746.77|31742.46|31742.46|0
1646842570000|2022-03-09 16:16:10|31751.08|31751.08|31762.49|31762.49|31762.49|31762.49|31751.08|31751.08|0
1646842580000|2022-03-09 16:16:20|31766.8|31766.8|31766.8|31766.8|31766.8|31766.8|31766.8|31766.8|0
1646842590000|2022-03-09 16:16:30|31762.49|31762.49|31758.94|31758.94|31762.49|31762.49|31758.94|31758.94|0
1646842600000|2022-03-09 16:16:40|31763.24|31763.24|31758.94|31758.94|31767.55|31767.55|31758.94|31758.94|0
1646842610000|2022-03-09 16:16:50|31763.24|31763.24|31790.86|31790.86|31790.86|31790.86|31763.24|31763.24|0
1646842620000|2022-03-09 16:17:00|31782.25|31782.25|31782.25|31782.25|31782.25|31782.25|31777.94|31777.94|0
1646842640000|2022-03-09 16:17:20|31790.86|31790.86|31799.47|31799.47|31803.78|31803.78|31790.86|31790.86|0
1646842650000|2022-03-09 16:17:30|31804.8|31804.8|31804.8|31804.8|31813.42|31813.42|31804.8|31804.8|0
1646842660000|2022-03-09 16:17:40|31809.11|31809.11|31809.11|31809.11|31809.11|31809.11|31809.11|31809.11|0
1646842670000|2022-03-09 16:17:50|31804.8|31804.8|31796.19|31796.19|31804.8|31804.8|31796.19|31796.19|0
1646842680000|2022-03-09 16:18:00|31791.88|31791.88|31804.8|31804.8|31804.8|31804.8|31791.88|31791.88|0
1646842690000|2022-03-09 16:18:10|31809.11|31809.11|31809.11|31809.11|31809.11|31809.11|31809.11|31809.11|0
1646842700000|2022-03-09 16:18:20|31804.8|31804.8|31803.03|31803.03|31811.64|31811.64|31803.03|31803.03|0
1646842710000|2022-03-09 16:18:30|31807.33|31807.33|31803.03|31803.03|31807.33|31807.33|31803.03|31803.03|0
1646842720000|2022-03-09 16:18:40|31807.33|31807.33|31815.95|31815.95|31815.95|31815.95|31807.33|31807.33|0
1646842730000|2022-03-09 16:18:50|31811.64|31811.64|31811.64|31811.64|31811.64|31811.64|31811.64|31811.64|0
1646842740000|2022-03-09 16:19:00|31815.95|31815.95|31811.64|31811.64|31815.95|31815.95|31811.64|31811.64|0
1646842750000|2022-03-09 16:19:10|31815.95|31815.95|31815.95|31815.95|31815.95|31815.95|31815.95|31815.95|0
1646842760000|2022-03-09 16:19:20|31820.25|31820.25|31828.87|31828.87|31828.87|31828.87|31820.25|31820.25|0
1646842770000|2022-03-09 16:19:30|31815.95|31815.95|31815.95|31815.95|31815.95|31815.95|31807.33|31807.33|0
1646842780000|2022-03-09 16:19:40|31803.03|31803.03|31811.64|31811.64|31811.64|31811.64|31803.03|31803.03|0
1646842800000|2022-03-09 16:20:00|31815.95|31815.95|31815.95|31815.95|31820.25|31820.25|31815.95|31815.95|0
1646842810000|2022-03-09 16:20:10|31820.25|31820.25|31811.64|31811.64|31820.25|31820.25|31811.64|31811.64|0
1646842830000|2022-03-09 16:20:30|31813.42|31813.42|31813.42|31813.42|31813.42|31813.42|31809.11|31809.11|0
1646842840000|2022-03-09 16:20:40|31817.72|31817.72|31817.72|31817.72|31817.72|31817.72|31817.72|31817.72|0
1646842850000|2022-03-09 16:20:50|31822.03|31822.03|31809.11|31809.11|31822.03|31822.03|31809.11|31809.11|0
1646842860000|2022-03-09 16:21:00|31813.42|31813.42|31813.42|31813.42|31813.42|31813.42|31813.42|31813.42|0
1646842870000|2022-03-09 16:21:10|31809.11|31809.11|31803.03|31803.03|31811.64|31811.64|31803.03|31803.03|0
1646842890000|2022-03-09 16:21:30|31806.58|31806.58|31806.58|31806.58|31806.58|31806.58|31802.27|31802.27|0
1646842900000|2022-03-09 16:21:40|31790.86|31790.86|31790.86|31790.86|31790.86|31790.86|31790.86|31790.86|0
1646842910000|2022-03-09 16:21:50|31786.55|31786.55|31780.47|31780.47|31786.55|31786.55|31780.47|31780.47|0
1646842920000|2022-03-09 16:22:00|31776.16|31776.16|31784.78|31784.78|31784.78|31784.78|31774.39|31774.39|0
1646842930000|2022-03-09 16:22:10|31776.16|31776.16|31776.16|31776.16|31776.16|31776.16|31776.16|31776.16|0
1646842940000|2022-03-09 16:22:20|31780.47|31780.47|31768.3|31768.3|31780.47|31780.47|31768.3|31768.3|0
1646842950000|2022-03-09 16:22:30|31770.08|31770.08|31778.69|31778.69|31778.69|31778.69|31770.08|31770.08|0
1646842970000|2022-03-09 16:22:50|31770.08|31770.08|31770.08|31770.08|31770.08|31770.08|31770.08|31770.08|0
1646842980000|2022-03-09 16:23:00|31774.39|31774.39|31759.69|31759.69|31774.39|31774.39|31759.69|31759.69|0
1646842990000|2022-03-09 16:23:10|31764|31764|31764|31764|31764|31764|31755.38|31755.38|0
1646843010000|2022-03-09 16:23:30|31768.3|31768.3|31770.08|31770.08|31778.69|31778.69|31768.3|31768.3|0
1646843020000|2022-03-09 16:23:40|31765.77|31765.77|31757.91|31757.91|31765.77|31765.77|31753.61|31753.61|0
1646843030000|2022-03-09 16:23:50|31762.22|31762.22|31758.66|31758.66|31762.22|31762.22|31758.66|31758.66|0
1646843040000|2022-03-09 16:24:00|31760.44|31760.44|31758.66|31758.66|31762.22|31762.22|31754.36|31754.36|0
1646843050000|2022-03-09 16:24:10|31760.44|31760.44|31758.66|31758.66|31760.44|31760.44|31751.83|31751.83|0
1646843060000|2022-03-09 16:24:20|31754.36|31754.36|31746.5|31746.5|31758.66|31758.66|31746.5|31746.5|0
1646843080000|2022-03-09 16:24:40|31742.19|31742.19|31746.5|31746.5|31746.5|31746.5|31742.19|31742.19|0
1646843090000|2022-03-09 16:24:50|31748.27|31748.27|31748.27|31748.27|31748.27|31748.27|31748.27|31748.27|0
1646843100000|2022-03-09 16:25:00|31754.36|31754.36|31757.91|31757.91|31757.91|31757.91|31743.21|31743.21|0
1646843110000|2022-03-09 16:25:10|31744.99|31744.99|31753.61|31753.61|31753.61|31753.61|31744.99|31744.99|0
1646843120000|2022-03-09 16:25:20|31757.91|31757.91|31753.61|31753.61|31757.91|31757.91|31753.61|31753.61|0
1646843130000|2022-03-09 16:25:30|31751.83|31751.83|31760.44|31760.44|31760.44|31760.44|31751.83|31751.83|0
1646843140000|2022-03-09 16:25:40|31764.75|31764.75|31764.75|31764.75|31764.75|31764.75|31764.75|31764.75|0
1646843160000|2022-03-09 16:26:00|31760.44|31760.44|31764.75|31764.75|31764.75|31764.75|31760.44|31760.44|0
1646843180000|2022-03-09 16:26:20|31760.44|31760.44|31764.75|31764.75|31764.75|31764.75|31756.13|31756.13|0
1646843190000|2022-03-09 16:26:30|31756.13|31756.13|31756.13|31756.13|31756.13|31756.13|31756.13|31756.13|0
1646843200000|2022-03-09 16:26:40|31762.22|31762.22|31766.52|31766.52|31766.52|31766.52|31762.22|31762.22|0
1646843210000|2022-03-09 16:26:50|31770.83|31770.83|31762.22|31762.22|31770.83|31770.83|31762.22|31762.22|0
1646843220000|2022-03-09 16:27:00|31770.83|31770.83|31775.14|31775.14|31775.14|31775.14|31770.83|31770.83|0
1646843230000|2022-03-09 16:27:10|31776.91|31776.91|31795.17|31795.17|31795.17|31795.17|31776.91|31776.91|0
1646843240000|2022-03-09 16:27:20|31799.47|31799.47|31799.47|31799.47|31799.47|31799.47|31799.47|31799.47|0
1646843250000|2022-03-09 16:27:30|31803.78|31803.78|31799.47|31799.47|31803.78|31803.78|31799.47|31799.47|0
1646843260000|2022-03-09 16:27:40|31803.78|31803.78|31803.78|31803.78|31803.78|31803.78|31803.78|31803.78|0
1646843270000|2022-03-09 16:27:50|31799.47|31799.47|31799.47|31799.47|31799.47|31799.47|31799.47|31799.47|0
1646843280000|2022-03-09 16:28:00|31803.78|31803.78|31795.17|31795.17|31803.78|31803.78|31795.17|31795.17|0
1646843290000|2022-03-09 16:28:10|31790.86|31790.86|31781.22|31781.22|31790.86|31790.86|31781.22|31781.22|0
1646843300000|2022-03-09 16:28:20|31776.91|31776.91|31789.83|31789.83|31789.83|31789.83|31776.91|31776.91|0
1646843310000|2022-03-09 16:28:30|31791.61|31791.61|31781.22|31781.22|31791.61|31791.61|31781.22|31781.22|0
1646843320000|2022-03-09 16:28:40|31783|31783|31787.3|31787.3|31787.3|31787.3|31783|31783|0
1646843330000|2022-03-09 16:28:50|31785.53|31785.53|31794.14|31794.14|31794.14|31794.14|31785.53|31785.53|0
1646843340000|2022-03-09 16:29:00|31795.92|31795.92|31810.61|31810.61|31810.61|31810.61|31795.92|31795.92|0
1646843360000|2022-03-09 16:29:20|31806.31|31806.31|31806.31|31806.31|31806.31|31806.31|31806.31|31806.31|0
1646843370000|2022-03-09 16:29:30|31802|31802|31791.61|31791.61|31802|31802|31791.61|31791.61|0
1646843380000|2022-03-09 16:29:40|31800.22|31800.22|31778.69|31778.69|31800.22|31800.22|31774.39|31774.39|0
1646843390000|2022-03-09 16:29:50|31776.91|31776.91|31766.52|31766.52|31776.91|31776.91|31766.52|31766.52|0
1646900100000|2022-03-10 08:15:00|31851.42|31851.42|31836.73|31836.73|31860.04|31860.04|31836.73|31836.73|0
1646900110000|2022-03-10 08:15:10|31823.81|31823.81|31836.73|31836.73|31836.73|31836.73|31823.81|31823.81|0
1646900120000|2022-03-10 08:15:20|31832.42|31832.42|31823.81|31823.81|31832.42|31832.42|31823.81|31823.81|0
1646900130000|2022-03-10 08:15:30|31828.11|31828.11|31832.42|31832.42|31832.42|31832.42|31823.81|31823.81|0
1646900140000|2022-03-10 08:15:40|31835.97|31835.97|31831.67|31831.67|31835.97|31835.97|31831.67|31831.67|0
1646900150000|2022-03-10 08:15:50|31840.28|31840.28|31824.56|31824.56|31840.28|31840.28|31824.56|31824.56|0
1646900160000|2022-03-10 08:16:00|31822.78|31822.78|31815.95|31815.95|31824.56|31824.56|31815.95|31815.95|0
1646900170000|2022-03-10 08:16:10|31812.39|31812.39|31791.61|31791.61|31812.39|31812.39|31778.69|31778.69|0
1646900180000|2022-03-10 08:16:20|31800.22|31800.22|31768.3|31768.3|31800.22|31800.22|31768.3|31768.3|0
1646900190000|2022-03-10 08:16:30|31759.69|31759.69|31764|31764|31764|31764|31755.38|31755.38|0
1646900200000|2022-03-10 08:16:40|31768.3|31768.3|31760.44|31760.44|31768.3|31768.3|31760.44|31760.44|0
1646900210000|2022-03-10 08:16:50|31773.36|31773.36|31777.67|31777.67|31777.67|31777.67|31773.36|31773.36|0
1646900220000|2022-03-10 08:17:00|31793.39|31793.39|31827.84|31827.84|31827.84|31827.84|31793.39|31793.39|0
1646900230000|2022-03-10 08:17:10|31832.15|31832.15|31832.15|31832.15|31836.45|31836.45|31832.15|31832.15|0
1646900240000|2022-03-10 08:17:20|31821.76|31821.76|31819.98|31819.98|31821.76|31821.76|31819.98|31819.98|0
1646900250000|2022-03-10 08:17:30|31815.67|31815.67|31813.9|31813.9|31815.67|31815.67|31805.28|31805.28|0
1646900270000|2022-03-10 08:17:50|31822.51|31822.51|31820.73|31820.73|31822.51|31822.51|31820.73|31820.73|0
1646900280000|2022-03-10 08:18:00|31816.43|31816.43|31804.26|31804.26|31816.43|31816.43|31804.26|31804.26|0
1646900320000|2022-03-10 08:18:40|31789.56|31789.56|31805.01|31805.01|31806.79|31806.79|31789.56|31789.56|0
1646900340000|2022-03-10 08:19:00|31809.32|31809.32|31800.7|31800.7|31809.32|31809.32|31800.7|31800.7|0
1646900360000|2022-03-10 08:19:20|31809.32|31809.32|31809.32|31809.32|31809.32|31809.32|31809.32|31809.32|0
1646900370000|2022-03-10 08:19:30|31814.65|31814.65|31812.87|31812.87|31814.65|31814.65|31812.87|31812.87|0
1646900380000|2022-03-10 08:19:40|31851.63|31851.63|31851.63|31851.63|31851.63|31851.63|31851.63|31851.63|0
1646900390000|2022-03-10 08:19:50|31868.85|31868.85|31895.99|31895.99|31895.99|31895.99|31868.85|31868.85|0
1646900400000|2022-03-10 08:20:00|31904.6|31904.6|31908.91|31908.91|31908.91|31908.91|31904.6|31904.6|0
1646900420000|2022-03-10 08:20:20|31900.3|31900.3|31874.46|31874.46|31900.3|31900.3|31874.46|31874.46|0
1646900430000|2022-03-10 08:20:30|31889.16|31889.16|31889.16|31889.16|31889.16|31889.16|31889.16|31889.16|0
1646900440000|2022-03-10 08:20:40|31880.54|31880.54|31885.6|31885.6|31885.6|31885.6|31876.99|31876.99|0
1646900450000|2022-03-10 08:20:50|31907.13|31907.13|31911.44|31911.44|31915.75|31915.75|31907.13|31907.13|0
1646900460000|2022-03-10 08:21:00|31902.83|31902.83|31898.52|31898.52|31902.83|31902.83|31898.52|31898.52|0
1646900470000|2022-03-10 08:21:10|31881.3|31881.3|31883.82|31883.82|31883.82|31883.82|31879.52|31879.52|0
1646900480000|2022-03-10 08:21:20|31885.6|31885.6|31885.6|31885.6|31885.6|31885.6|31885.6|31885.6|0
1646900490000|2022-03-10 08:21:30|31889.91|31889.91|31872.68|31872.68|31889.91|31889.91|31872.68|31872.68|0
1646900500000|2022-03-10 08:21:40|31889.91|31889.91|31889.91|31889.91|31889.91|31889.91|31889.91|31889.91|0
1646900520000|2022-03-10 08:22:00|31881.3|31881.3|31881.3|31881.3|31889.91|31889.91|31881.3|31881.3|0
1646900540000|2022-03-10 08:22:20|31883.07|31883.07|31883.07|31883.07|31883.07|31883.07|31883.07|31883.07|0
1646900550000|2022-03-10 08:22:30|31874.46|31874.46|31861.54|31861.54|31874.46|31874.46|31861.54|31861.54|0
1646900560000|2022-03-10 08:22:40|31857.99|31857.99|31864.82|31864.82|31869.13|31869.13|31857.99|31857.99|0
1646900570000|2022-03-10 08:22:50|31860.51|31860.51|31860.51|31860.51|31860.51|31860.51|31860.51|31860.51|0
1646900580000|2022-03-10 08:23:00|31851.9|31851.9|31860.51|31860.51|31860.51|31860.51|31851.9|31851.9|0
1646900590000|2022-03-10 08:23:10|31873.43|31873.43|31873.43|31873.43|31873.43|31873.43|31873.43|31873.43|0
1646900600000|2022-03-10 08:23:20|31860.51|31860.51|31851.9|31851.9|31860.51|31860.51|31851.9|31851.9|0
1646900630000|2022-03-10 08:23:50|31869.13|31869.13|31869.13|31869.13|31869.13|31869.13|31869.13|31869.13|0
1646900640000|2022-03-10 08:24:00|31873.43|31873.43|31877.74|31877.74|31877.74|31877.74|31873.43|31873.43|0
1646900650000|2022-03-10 08:24:10|31883.07|31883.07|31900.3|31900.3|31900.3|31900.3|31883.07|31883.07|0
1646900660000|2022-03-10 08:24:20|31904.6|31904.6|31883.07|31883.07|31904.6|31904.6|31883.07|31883.07|0
1646900670000|2022-03-10 08:24:30|31881.3|31881.3|31881.3|31881.3|31881.3|31881.3|31877.74|31877.74|0
1646900690000|2022-03-10 08:24:50|31872.68|31872.68|31885.6|31885.6|31894.21|31894.21|31872.68|31872.68|0
1646900700000|2022-03-10 08:25:00|31889.91|31889.91|31889.91|31889.91|31889.91|31889.91|31889.91|31889.91|0
1646900710000|2022-03-10 08:25:10|31907.13|31907.13|31932.22|31932.22|31932.22|31932.22|31907.13|31907.13|0
1646900720000|2022-03-10 08:25:20|31923.61|31923.61|31923.61|31923.61|31923.61|31923.61|31923.61|31923.61|0
1646900740000|2022-03-10 08:25:40|31927.91|31927.91|31914.99|31914.99|31927.91|31927.91|31914.99|31914.99|0
1646900750000|2022-03-10 08:25:50|31905.36|31905.36|31905.36|31905.36|31905.36|31905.36|31905.36|31905.36|0
1646900770000|2022-03-10 08:26:10|31908.91|31908.91|31912.19|31912.19|31917.52|31917.52|31908.91|31908.91|0
1646900790000|2022-03-10 08:26:30|31891.41|31891.41|31861.27|31861.27|31891.41|31891.41|31861.27|31861.27|0
1646900800000|2022-03-10 08:26:40|31869.88|31869.88|31874.94|31874.94|31874.94|31874.94|31866.33|31866.33|0
1646900810000|2022-03-10 08:26:50|31866.33|31866.33|31866.33|31866.33|31866.33|31866.33|31866.33|31866.33|0
1646900820000|2022-03-10 08:27:00|31870.63|31870.63|31885.33|31885.33|31908.64|31908.64|31870.63|31870.63|0
1646900830000|2022-03-10 08:27:10|31887.11|31887.11|31887.11|31887.11|31887.11|31887.11|31887.11|31887.11|0
1646900840000|2022-03-10 08:27:20|31912.94|31912.94|31883.55|31883.55|31912.94|31912.94|31883.55|31883.55|0
1646900850000|2022-03-10 08:27:30|31888.88|31888.88|31893.19|31893.19|31893.19|31893.19|31888.88|31888.88|0
1646900860000|2022-03-10 08:27:40|31888.88|31888.88|31888.88|31888.88|31888.88|31888.88|31888.88|31888.88|0
1646900870000|2022-03-10 08:27:50|31885.33|31885.33|31885.33|31885.33|31885.33|31885.33|31885.33|31885.33|0
1646900880000|2022-03-10 08:28:00|31881.02|31881.02|31881.02|31881.02|31881.02|31881.02|31881.02|31881.02|0
1646900890000|2022-03-10 08:28:10|31877.47|31877.47|31877.47|31877.47|31877.47|31877.47|31877.47|31877.47|0
1646900900000|2022-03-10 08:28:20|31879.25|31879.25|31881.02|31881.02|31881.02|31881.02|31879.25|31879.25|0
1646900920000|2022-03-10 08:28:40|31888.13|31888.13|31932.97|31932.97|31937.28|31937.28|31888.13|31888.13|0
1646900940000|2022-03-10 08:29:00|31936.53|31936.53|31936.53|31936.53|31936.53|31936.53|31936.53|31936.53|0
1646900950000|2022-03-10 08:29:10|31934.75|31934.75|31939.06|31939.06|31939.06|31939.06|31934.75|31934.75|0
1646900960000|2022-03-10 08:29:20|31930.44|31930.44|31922.58|31922.58|31930.44|31930.44|31922.58|31922.58|0
1646900980000|2022-03-10 08:29:40|31926.89|31926.89|31926.89|31926.89|31926.89|31926.89|31926.89|31926.89|0
1646900990000|2022-03-10 08:29:50|31913.97|31913.97|31913.97|31913.97|31913.97|31913.97|31913.97|31913.97|0
1646901000000|2022-03-10 08:30:00|31905.36|31905.36|31900.03|31900.03|31905.36|31905.36|31900.03|31900.03|0
1646901010000|2022-03-10 08:30:10|31891.41|31891.41|31893.94|31893.94|31893.94|31893.94|31889.64|31889.64|0
1646901020000|2022-03-10 08:30:20|31898.25|31898.25|31898.25|31898.25|31900.03|31900.03|31898.25|31898.25|0
1646901030000|2022-03-10 08:30:30|31911.17|31911.17|31911.17|31911.17|31911.17|31911.17|31911.17|31911.17|0
1646901040000|2022-03-10 08:30:40|31912.94|31912.94|31912.94|31912.94|31912.94|31912.94|31912.94|31912.94|0
1646901060000|2022-03-10 08:31:00|31906.86|31906.86|31897.98|31897.98|31906.86|31906.86|31897.98|31897.98|0
1646901070000|2022-03-10 08:31:10|31867.83|31867.83|31867.83|31867.83|31867.83|31867.83|31867.83|31867.83|0
1646901080000|2022-03-10 08:31:20|31864.28|31864.28|31864.28|31864.28|31864.28|31864.28|31864.28|31864.28|0
1646901090000|2022-03-10 08:31:30|31859.97|31859.97|31893.67|31893.67|31893.67|31893.67|31859.97|31859.97|0
1646901110000|2022-03-10 08:31:50|31889.36|31889.36|31883.28|31883.28|31889.36|31889.36|31883.28|31883.28|0
1646901120000|2022-03-10 08:32:00|31861.75|31861.75|31822.71|31822.71|31861.75|31861.75|31822.71|31822.71|0
1646901130000|2022-03-10 08:32:10|31814.1|31814.1|31812.32|31812.32|31814.1|31814.1|31812.32|31812.32|0
1646901140000|2022-03-10 08:32:20|31790.79|31790.79|31790.79|31790.79|31790.79|31790.79|31790.79|31790.79|0
1646901150000|2022-03-10 08:32:30|31786.49|31786.49|31780.4|31780.4|31786.49|31786.49|31780.4|31780.4|0
1646901160000|2022-03-10 08:32:40|31782.18|31782.18|31782.18|31782.18|31782.18|31782.18|31782.18|31782.18|0
1646901170000|2022-03-10 08:32:50|31778.62|31778.62|31770.01|31770.01|31778.62|31778.62|31770.01|31770.01|0
1646901180000|2022-03-10 08:33:00|31774.32|31774.32|31778.62|31778.62|31778.62|31778.62|31774.32|31774.32|0
1646901200000|2022-03-10 08:33:20|31771.79|31771.79|31770.01|31770.01|31771.79|31771.79|31770.01|31770.01|0
1646901220000|2022-03-10 08:33:40|31761.4|31761.4|31785.73|31785.73|31785.73|31785.73|31761.4|31761.4|0
1646901230000|2022-03-10 08:33:50|31787.51|31787.51|31800.43|31800.43|31804.74|31804.74|31787.51|31787.51|0
1646901240000|2022-03-10 08:34:00|31813.35|31813.35|31817.66|31817.66|31817.66|31817.66|31813.35|31813.35|0
1646901250000|2022-03-10 08:34:10|31843.5|31843.5|31821.96|31821.96|31843.5|31843.5|31821.96|31821.96|0
1646901260000|2022-03-10 08:34:20|31827.29|31827.29|31822.99|31822.99|31827.29|31827.29|31822.99|31822.99|0
1646901270000|2022-03-10 08:34:30|31827.29|31827.29|31827.29|31827.29|31827.29|31827.29|31827.29|31827.29|0
1646901290000|2022-03-10 08:34:50|31831.6|31831.6|31831.6|31831.6|31831.6|31831.6|31831.6|31831.6|0
1646901310000|2022-03-10 08:35:10|31833.38|31833.38|31841.99|31841.99|31841.99|31841.99|31833.38|31833.38|0
1646901320000|2022-03-10 08:35:20|31837.68|31837.68|31837.68|31837.68|31837.68|31837.68|31837.68|31837.68|0
1646901330000|2022-03-10 08:35:30|31839.46|31839.46|31837.68|31837.68|31839.46|31839.46|31837.68|31837.68|0
1646901350000|2022-03-10 08:35:50|31835.91|31835.91|31831.6|31831.6|31835.91|31835.91|31831.6|31831.6|0
1646901370000|2022-03-10 08:36:10|31815.88|31815.88|31811.57|31811.57|31817.66|31817.66|31811.57|31811.57|0
1646901380000|2022-03-10 08:36:20|31809.8|31809.8|31809.8|31809.8|31809.8|31809.8|31809.8|31809.8|0
1646901390000|2022-03-10 08:36:30|31801.18|31801.18|31801.18|31801.18|31801.18|31801.18|31801.18|31801.18|0
1646901400000|2022-03-10 08:36:40|31818.41|31818.41|31825.52|31825.52|31825.52|31825.52|31818.41|31818.41|0
1646901410000|2022-03-10 08:36:50|31834.13|31834.13|31841.24|31841.24|31841.24|31841.24|31834.13|31834.13|0
1646901420000|2022-03-10 08:37:00|31862.77|31862.77|31862.77|31862.77|31862.77|31862.77|31862.77|31862.77|0
1646901430000|2022-03-10 08:37:10|31866.33|31866.33|31866.33|31866.33|31866.33|31866.33|31866.33|31866.33|0
1646901450000|2022-03-10 08:37:30|31864.55|31864.55|31864.55|31864.55|31864.55|31864.55|31864.55|31864.55|0
1646901460000|2022-03-10 08:37:40|31855.94|31855.94|31829.07|31829.07|31855.94|31855.94|31829.07|31829.07|0
1646901470000|2022-03-10 08:37:50|31816.15|31816.15|31816.15|31816.15|31816.15|31816.15|31816.15|31816.15|0
1646901480000|2022-03-10 08:38:00|31824.76|31824.76|31833.38|31833.38|31833.38|31833.38|31824.76|31824.76|0
1646901490000|2022-03-10 08:38:10|31828.05|31828.05|31828.05|31828.05|31828.05|31828.05|31828.05|31828.05|0
1646901500000|2022-03-10 08:38:20|31806.51|31806.51|31819.43|31819.43|31819.43|31819.43|31806.51|31806.51|0
1646901530000|2022-03-10 08:38:50|31828.05|31828.05|31828.05|31828.05|31836.66|31836.66|31828.05|31828.05|0
1646901540000|2022-03-10 08:39:00|31833.38|31833.38|31833.38|31833.38|31833.38|31833.38|31833.38|31833.38|0
1646901550000|2022-03-10 08:39:10|31835.16|31835.16|31830.85|31830.85|31835.16|31835.16|31830.85|31830.85|0
1646901560000|2022-03-10 08:39:20|31839.46|31839.46|31835.16|31835.16|31843.77|31843.77|31835.16|31835.16|0
1646901570000|2022-03-10 08:39:30|31833.38|31833.38|31833.38|31833.38|31833.38|31833.38|31833.38|31833.38|0
1646901580000|2022-03-10 08:39:40|31850.6|31850.6|31846.3|31846.3|31859.22|31859.22|31846.3|31846.3|0
1646901590000|2022-03-10 08:39:50|31841.99|31841.99|31824.76|31824.76|31841.99|31841.99|31824.76|31824.76|0
1646901600000|2022-03-10 08:40:00|31833.38|31833.38|31836.18|31836.18|31840.49|31840.49|31833.38|31833.38|0
1646901610000|2022-03-10 08:40:10|31830.1|31830.1|31830.1|31830.1|31830.1|31830.1|31830.1|31830.1|0
1646901650000|2022-03-10 08:40:50|31831.87|31831.87|31839.73|31839.73|31839.73|31839.73|31831.87|31831.87|0
1646901660000|2022-03-10 08:41:00|31835.43|31835.43|31848.35|31848.35|31848.35|31848.35|31835.43|31835.43|0
1646901670000|2022-03-10 08:41:10|31852.65|31852.65|31852.65|31852.65|31852.65|31852.65|31852.65|31852.65|0
1646901680000|2022-03-10 08:41:20|31869.88|31869.88|31856.96|31856.96|31869.88|31869.88|31856.96|31856.96|0
1646901690000|2022-03-10 08:41:30|31848.35|31848.35|31851.9|31851.9|31851.9|31851.9|31848.35|31848.35|0
1646901700000|2022-03-10 08:41:40|31835.43|31835.43|31835.43|31835.43|31835.43|31835.43|31835.43|31835.43|0
1646901710000|2022-03-10 08:41:50|31831.12|31831.12|31822.51|31822.51|31831.12|31831.12|31822.51|31822.51|0
1646901720000|2022-03-10 08:42:00|31818.2|31818.2|31810.34|31810.34|31818.2|31818.2|31810.34|31810.34|0
1646901730000|2022-03-10 08:42:10|31814.65|31814.65|31820.73|31820.73|31820.73|31820.73|31814.65|31814.65|0
1646901740000|2022-03-10 08:42:20|31842.26|31842.26|31850.12|31850.12|31850.12|31850.12|31842.26|31842.26|0
1646901750000|2022-03-10 08:42:30|31848.35|31848.35|31848.35|31848.35|31848.35|31848.35|31848.35|31848.35|0
1646901760000|2022-03-10 08:42:40|31846.57|31846.57|31869.13|31869.13|31869.13|31869.13|31846.57|31846.57|0
1646901770000|2022-03-10 08:42:50|31877.74|31877.74|31877.74|31877.74|31877.74|31877.74|31877.74|31877.74|0
1646901780000|2022-03-10 08:43:00|31869.13|31869.13|31867.35|31867.35|31869.13|31869.13|31867.35|31867.35|0
1646901790000|2022-03-10 08:43:10|31863.04|31863.04|31863.04|31863.04|31863.04|31863.04|31863.04|31863.04|0
1646901800000|2022-03-10 08:43:20|31875.96|31875.96|31875.96|31875.96|31875.96|31875.96|31875.96|31875.96|0
1646901810000|2022-03-10 08:43:30|31871.66|31871.66|31878.77|31878.77|31878.77|31878.77|31871.66|31871.66|0
1646901820000|2022-03-10 08:43:40|31874.46|31874.46|31870.15|31870.15|31874.46|31874.46|31870.15|31870.15|0
1646901830000|2022-03-10 08:43:50|31865.85|31865.85|31874.46|31874.46|31874.46|31874.46|31865.85|31865.85|0
1646901840000|2022-03-10 08:44:00|31870.91|31870.91|31858.74|31858.74|31870.91|31870.91|31858.74|31858.74|0
1646901850000|2022-03-10 08:44:10|31867.35|31867.35|31867.35|31867.35|31867.35|31867.35|31867.35|31867.35|0
1646901860000|2022-03-10 08:44:20|31863.04|31863.04|31863.04|31863.04|31863.04|31863.04|31863.04|31863.04|0
1646901880000|2022-03-10 08:44:40|31868.38|31868.38|31873.43|31873.43|31875.21|31875.21|31866.6|31866.6|0
1646901890000|2022-03-10 08:44:50|31876.99|31876.99|31876.99|31876.99|31876.99|31876.99|31868.38|31868.38|0
1646901910000|2022-03-10 08:45:10|31894.21|31894.21|31894.21|31894.21|31894.21|31894.21|31894.21|31894.21|0
1646901920000|2022-03-10 08:45:20|31889.91|31889.91|31889.91|31889.91|31889.91|31889.91|31889.91|31889.91|0
1646901930000|2022-03-10 08:45:30|31885.6|31885.6|31881.3|31881.3|31885.6|31885.6|31881.3|31881.3|0
1646901940000|2022-03-10 08:45:40|31868.38|31868.38|31868.38|31868.38|31868.38|31868.38|31868.38|31868.38|0
1646901950000|2022-03-10 08:45:50|31854.43|31854.43|31854.43|31854.43|31854.43|31854.43|31854.43|31854.43|0
1646901960000|2022-03-10 08:46:00|31845.82|31845.82|31831.12|31831.12|31845.82|31845.82|31826.82|31826.82|0
1646901970000|2022-03-10 08:46:10|31834.68|31834.68|31897.77|31897.77|31897.77|31897.77|31834.68|31834.68|0
1646902010000|2022-03-10 08:46:50|31880.54|31880.54|31850.12|31850.12|31880.54|31880.54|31850.12|31850.12|0
1646902040000|2022-03-10 08:47:20|31858.74|31858.74|31858.74|31858.74|31858.74|31858.74|31858.74|31858.74|0
1646902050000|2022-03-10 08:47:30|31856.96|31856.96|31840.49|31840.49|31856.96|31856.96|31840.49|31840.49|0
1646902070000|2022-03-10 08:47:50|31845.82|31845.82|31845.82|31845.82|31845.82|31845.82|31845.82|31845.82|0
1646902100000|2022-03-10 08:48:20|31854.43|31854.43|31849.1|31849.1|31854.43|31854.43|31849.1|31849.1|0
1646902110000|2022-03-10 08:48:30|31852.65|31852.65|31852.65|31852.65|31852.65|31852.65|31852.65|31852.65|0
1646902130000|2022-03-10 08:48:50|31848.35|31848.35|31835.43|31835.43|31848.35|31848.35|31835.43|31835.43|0
1646902140000|2022-03-10 08:49:00|31831.12|31831.12|31831.12|31831.12|31831.12|31831.12|31831.12|31831.12|0
1646902150000|2022-03-10 08:49:10|31822.51|31822.51|31815.4|31815.4|31822.51|31822.51|31815.4|31815.4|0
1646902160000|2022-03-10 08:49:20|31798.17|31798.17|31798.17|31798.17|31798.17|31798.17|31798.17|31798.17|0
1646902170000|2022-03-10 08:49:30|31794.62|31794.62|31792.84|31792.84|31794.62|31794.62|31792.84|31792.84|0
1646902180000|2022-03-10 08:49:40|31779.92|31779.92|31758.39|31758.39|31779.92|31779.92|31743.69|31743.69|0
1646902190000|2022-03-10 08:49:50|31741.16|31741.16|31741.16|31741.16|31741.16|31741.16|31741.16|31741.16|0
1646902200000|2022-03-10 08:50:00|31749.78|31749.78|31751.55|31751.55|31751.55|31751.55|31749.78|31749.78|0
1646902210000|2022-03-10 08:50:10|31777.39|31777.39|31776.37|31776.37|31781.7|31781.7|31776.37|31776.37|0
1646902220000|2022-03-10 08:50:20|31772.81|31772.81|31769.53|31769.53|31776.37|31776.37|31767.76|31767.76|0
1646902250000|2022-03-10 08:50:50|31765.98|31765.98|31764.2|31764.2|31765.98|31765.98|31764.2|31764.2|0
1646902290000|2022-03-10 08:51:30|31759.89|31759.89|31746.98|31746.98|31759.89|31759.89|31746.98|31746.98|0
1646902300000|2022-03-10 08:51:40|31738.36|31738.36|31738.36|31738.36|31738.36|31738.36|31738.36|31738.36|0
1646902310000|2022-03-10 08:51:50|31733.03|31733.03|31733.03|31733.03|31733.03|31733.03|31733.03|31733.03|0
1646902330000|2022-03-10 08:52:10|31759.89|31759.89|31770.28|31770.28|31770.28|31770.28|31759.89|31759.89|0
1646902340000|2022-03-10 08:52:20|31765.98|31765.98|31748.75|31748.75|31765.98|31765.98|31748.75|31748.75|0
1646902350000|2022-03-10 08:52:30|31757.37|31757.37|31757.37|31757.37|31757.37|31757.37|31757.37|31757.37|0
1646902360000|2022-03-10 08:52:40|31759.14|31759.14|31759.14|31759.14|31759.14|31759.14|31759.14|31759.14|0
1646902370000|2022-03-10 08:52:50|31767.76|31767.76|31772.06|31772.06|31772.06|31772.06|31767.76|31767.76|0
1646902390000|2022-03-10 08:53:10|31767.76|31767.76|31767.76|31767.76|31767.76|31767.76|31767.76|31767.76|0
1646902400000|2022-03-10 08:53:20|31754.84|31754.84|31754.84|31754.84|31754.84|31754.84|31754.84|31754.84|0
1646902410000|2022-03-10 08:53:30|31749.5|31749.5|31762.42|31762.42|31762.42|31762.42|31749.5|31749.5|0
1646902420000|2022-03-10 08:53:40|31766.73|31766.73|31775.34|31775.34|31775.34|31775.34|31766.73|31766.73|0
1646902430000|2022-03-10 08:53:50|31771.04|31771.04|31762.42|31762.42|31771.04|31771.04|31762.42|31762.42|0
1646902440000|2022-03-10 08:54:00|31771.04|31771.04|31771.04|31771.04|31771.04|31771.04|31771.04|31771.04|0
1646902450000|2022-03-10 08:54:10|31775.34|31775.34|31775.34|31775.34|31775.34|31775.34|31775.34|31775.34|0
1646902460000|2022-03-10 08:54:20|31783.96|31783.96|31783.96|31783.96|31783.96|31783.96|31783.96|31783.96|0
1646902480000|2022-03-10 08:54:40|31771.04|31771.04|31771.04|31771.04|31771.04|31771.04|31771.04|31771.04|0
1646902490000|2022-03-10 08:54:50|31775.34|31775.34|31777.12|31777.12|31777.12|31777.12|31775.34|31775.34|0
1646902500000|2022-03-10 08:55:00|31785.73|31785.73|31777.12|31777.12|31785.73|31785.73|31777.12|31777.12|0
1646902510000|2022-03-10 08:55:10|31772.81|31772.81|31772.81|31772.81|31772.81|31772.81|31772.81|31772.81|0
1646902530000|2022-03-10 08:55:30|31768.51|31768.51|31777.12|31777.12|31777.12|31777.12|31768.51|31768.51|0
1646902540000|2022-03-10 08:55:40|31784.23|31784.23|31797.15|31797.15|31797.15|31797.15|31784.23|31784.23|0
1646902580000|2022-03-10 08:56:20|31801.46|31801.46|31803.23|31803.23|31803.23|31803.23|31801.46|31801.46|0
1646902590000|2022-03-10 08:56:30|31807.54|31807.54|31807.54|31807.54|31807.54|31807.54|31807.54|31807.54|0
1646902600000|2022-03-10 08:56:40|31816.15|31816.15|31816.15|31816.15|31816.15|31816.15|31816.15|31816.15|0
1646902620000|2022-03-10 08:57:00|31820.46|31820.46|31820.46|31820.46|31820.46|31820.46|31820.46|31820.46|0
1646902640000|2022-03-10 08:57:20|31833.38|31833.38|31833.38|31833.38|31833.38|31833.38|31833.38|31833.38|0
1646902650000|2022-03-10 08:57:30|31844.79|31844.79|31836.18|31836.18|31844.79|31844.79|31836.18|31836.18|0
1646902670000|2022-03-10 08:57:50|31844.79|31844.79|31844.79|31844.79|31844.79|31844.79|31844.79|31844.79|0
1646902680000|2022-03-10 08:58:00|31840.49|31840.49|31833.65|31833.65|31842.26|31842.26|31833.65|31833.65|0
1646902710000|2022-03-10 08:58:30|31829.34|31829.34|31829.34|31829.34|31829.34|31829.34|31829.34|31829.34|0
1646902720000|2022-03-10 08:58:40|31825.04|31825.04|31825.04|31825.04|31825.04|31825.04|31825.04|31825.04|0
1646902730000|2022-03-10 08:58:50|31818.95|31818.95|31818.95|31818.95|31818.95|31818.95|31818.95|31818.95|0
1646902740000|2022-03-10 08:59:00|31815.4|31815.4|31815.4|31815.4|31815.4|31815.4|31815.4|31815.4|0
1646902750000|2022-03-10 08:59:10|31811.09|31811.09|31802.48|31802.48|31811.09|31811.09|31802.48|31802.48|0
1646902760000|2022-03-10 08:59:20|31796.4|31796.4|31796.4|31796.4|31796.4|31796.4|31796.4|31796.4|0
1646902770000|2022-03-10 08:59:30|31783.48|31783.48|31779.17|31779.17|31783.48|31783.48|31779.17|31779.17|0
1646902790000|2022-03-10 08:59:50|31787.78|31787.78|31787.78|31787.78|31787.78|31787.78|31779.17|31779.17|0
1646902800000|2022-03-10 09:00:00|31792.09|31792.09|31852.65|31852.65|31852.65|31852.65|31792.09|31792.09|0
1646902810000|2022-03-10 09:00:10|31860.51|31860.51|31863.04|31863.04|31932.22|31932.22|31845.82|31845.82|0
1646902820000|2022-03-10 09:00:20|31850.12|31850.12|31901.05|31901.05|31901.05|31901.05|31848.35|31848.35|0
1646902830000|2022-03-10 09:00:30|31908.16|31908.16|31860.51|31860.51|31921.08|31921.08|31860.51|31860.51|0
1646902840000|2022-03-10 09:00:40|31851.9|31851.9|31818.95|31818.95|31851.9|31851.9|31818.95|31818.95|0
1646902850000|2022-03-10 09:00:50|31836.18|31836.18|31836.18|31836.18|31836.18|31836.18|31836.18|31836.18|0
1646902860000|2022-03-10 09:01:00|31849.1|31849.1|31850.12|31850.12|31858.74|31858.74|31849.1|31849.1|0
1646902880000|2022-03-10 09:01:20|31867.35|31867.35|31867.35|31867.35|31867.35|31867.35|31867.35|31867.35|0
1646902890000|2022-03-10 09:01:30|31875.96|31875.96|31875.96|31875.96|31875.96|31875.96|31875.96|31875.96|0
1646902910000|2022-03-10 09:01:50|31893.19|31893.19|31884.58|31884.58|31893.19|31893.19|31884.58|31884.58|0
1646902940000|2022-03-10 09:02:20|31893.46|31893.46|31906.38|31906.38|31906.38|31906.38|31893.46|31893.46|0
1646902950000|2022-03-10 09:02:30|31919.3|31919.3|31919.3|31919.3|31919.3|31919.3|31919.3|31919.3|0
1646902970000|2022-03-10 09:02:50|31922.86|31922.86|31922.86|31922.86|31922.86|31922.86|31922.86|31922.86|0
1646902980000|2022-03-10 09:03:00|31921.08|31921.08|31921.08|31921.08|31921.08|31921.08|31921.08|31921.08|0
1646903000000|2022-03-10 09:03:20|31934|31934|31934|31934|31934|31934|31934|31934|0
1646903020000|2022-03-10 09:03:40|31935.78|31935.78|31927.16|31927.16|31935.78|31935.78|31927.16|31927.16|0
1646903030000|2022-03-10 09:03:50|31935.78|31935.78|31960.11|31960.11|31960.11|31960.11|31935.78|31935.78|0
1646903040000|2022-03-10 09:04:00|31968.72|31968.72|31986.97|31986.97|31986.97|31986.97|31968.72|31968.72|0
1646903050000|2022-03-10 09:04:10|31974.05|31974.05|31975.83|31975.83|31975.83|31975.83|31974.05|31974.05|0
1646903070000|2022-03-10 09:04:30|31984.44|31984.44|31984.44|31984.44|31984.44|31984.44|31984.44|31984.44|0
1646903080000|2022-03-10 09:04:40|31980.89|31980.89|31980.89|31980.89|31980.89|31980.89|31980.89|31980.89|0
1646903090000|2022-03-10 09:04:50|31998.12|31998.12|31998.12|31998.12|31998.12|31998.12|31998.12|31998.12|0
1646903100000|2022-03-10 09:05:00|31993.81|31993.81|31993.81|31993.81|31993.81|31993.81|31993.81|31993.81|0
1646903110000|2022-03-10 09:05:10|31997.36|31997.36|31991.28|31991.28|31997.36|31997.36|31991.28|31991.28|0
1646903120000|2022-03-10 09:05:20|31986.97|31986.97|31986.97|31986.97|31986.97|31986.97|31986.97|31986.97|0
1646903130000|2022-03-10 09:05:30|31974.81|31974.81|31973.03|31973.03|31974.81|31974.81|31973.03|31973.03|0
1646903150000|2022-03-10 09:05:50|31968.72|31968.72|31968.72|31968.72|31968.72|31968.72|31968.72|31968.72|0
1646903160000|2022-03-10 09:06:00|31974.05|31974.05|32017.12|32017.12|32017.12|32017.12|31974.05|31974.05|0
1646903180000|2022-03-10 09:06:20|32025.73|32025.73|32025.73|32025.73|32025.73|32025.73|32025.73|32025.73|0
1646903190000|2022-03-10 09:06:30|32031.06|32031.06|32045.76|32045.76|32047.54|32047.54|32031.06|32031.06|0
1646903200000|2022-03-10 09:06:40|32037.15|32037.15|32028.53|32028.53|32037.15|32037.15|32028.53|32028.53|0
1646903210000|2022-03-10 09:06:50|32024.23|32024.23|32024.23|32024.23|32024.23|32024.23|32024.23|32024.23|0
1646903220000|2022-03-10 09:07:00|32026.01|32026.01|32026.01|32026.01|32026.01|32026.01|32026.01|32026.01|0
1646903240000|2022-03-10 09:07:20|32020.67|32020.67|32016.37|32016.37|32020.67|32020.67|32016.37|32016.37|0
1646903260000|2022-03-10 09:07:40|32042.21|32042.21|32043.98|32043.98|32043.98|32043.98|32042.21|32042.21|0
1646903270000|2022-03-10 09:07:50|32045.76|32045.76|32045.76|32045.76|32045.76|32045.76|32045.76|32045.76|0
1646903310000|2022-03-10 09:08:30|32067.29|32067.29|32067.29|32067.29|32067.29|32067.29|32067.29|32067.29|0
1646903320000|2022-03-10 09:08:40|32052.6|32052.6|32052.6|32052.6|32052.6|32052.6|32052.6|32052.6|0
1646903330000|2022-03-10 09:08:50|32056.9|32056.9|32056.9|32056.9|32056.9|32056.9|32056.9|32056.9|0
1646903340000|2022-03-10 09:09:00|32055.13|32055.13|32055.13|32055.13|32055.13|32055.13|32055.13|32055.13|0
1646903360000|2022-03-10 09:09:20|32076.66|32076.66|32076.66|32076.66|32076.66|32076.66|32076.66|32076.66|0
1646903370000|2022-03-10 09:09:30|32082.74|32082.74|32104.27|32104.27|32104.27|32104.27|32082.74|32082.74|0
1646903380000|2022-03-10 09:09:40|32091.35|32091.35|32092.38|32092.38|32105.3|32105.3|32091.35|32091.35|0
1646903390000|2022-03-10 09:09:50|32090.6|32090.6|32090.6|32090.6|32090.6|32090.6|32088.83|32088.83|0
1646903410000|2022-03-10 09:10:10|32081.99|32081.99|32081.99|32081.99|32081.99|32081.99|32081.99|32081.99|0
1646903440000|2022-03-10 09:10:40|32094.91|32094.91|32120|32120|32120|32120|32094.91|32094.91|0
1646903460000|2022-03-10 09:11:00|32115.69|32115.69|32115.69|32115.69|32115.69|32115.69|32115.69|32115.69|0
1646903470000|2022-03-10 09:11:10|32107.08|32107.08|32107.08|32107.08|32107.08|32107.08|32107.08|32107.08|0
1646903480000|2022-03-10 09:11:20|32096.69|32096.69|32088.07|32088.07|32096.69|32096.69|32088.07|32088.07|0
1646903490000|2022-03-10 09:11:30|32074.13|32074.13|32074.13|32074.13|32074.13|32074.13|32074.13|32074.13|0
1646903500000|2022-03-10 09:11:40|32078.44|32078.44|32088.07|32088.07|32088.07|32088.07|32078.44|32078.44|0
1646903510000|2022-03-10 09:11:50|32092.38|32092.38|32092.38|32092.38|32092.38|32092.38|32092.38|32092.38|0
1646903520000|2022-03-10 09:12:00|32090.6|32090.6|32081.99|32081.99|32090.6|32090.6|32081.99|32081.99|0
1646903550000|2022-03-10 09:12:30|32077.68|32077.68|32059.43|32059.43|32077.68|32077.68|32059.43|32059.43|0
1646903560000|2022-03-10 09:12:40|32055.13|32055.13|32059.43|32059.43|32059.43|32059.43|32046.51|32046.51|0
1646903570000|2022-03-10 09:12:50|32068.04|32068.04|32068.04|32068.04|32068.04|32068.04|32068.04|32068.04|0
1646903580000|2022-03-10 09:13:00|32059.43|32059.43|32059.43|32059.43|32059.43|32059.43|32059.43|32059.43|0
1646903600000|2022-03-10 09:13:20|32046.51|32046.51|32042.21|32042.21|32046.51|32046.51|32042.21|32042.21|0
1646903620000|2022-03-10 09:13:40|32033.59|32033.59|32033.59|32033.59|32033.59|32033.59|32033.59|32033.59|0
1646903630000|2022-03-10 09:13:50|32046.51|32046.51|32048.29|32048.29|32048.29|32048.29|32046.51|32046.51|0
1646903640000|2022-03-10 09:14:00|32052.6|32052.6|32033.59|32033.59|32058.68|32058.68|32033.59|32033.59|0
1646903660000|2022-03-10 09:14:20|32037.9|32037.9|32037.9|32037.9|32037.9|32037.9|32037.9|32037.9|0
1646903670000|2022-03-10 09:14:30|32046.51|32046.51|32046.51|32046.51|32046.51|32046.51|32046.51|32046.51|0
1646903680000|2022-03-10 09:14:40|32050.82|32050.82|32050.82|32050.82|32050.82|32050.82|32050.82|32050.82|0
1646903690000|2022-03-10 09:14:50|32042.21|32042.21|32017.12|32017.12|32042.21|32042.21|32017.12|32017.12|0
1646903720000|2022-03-10 09:15:20|32015.34|32015.34|32011.04|32011.04|32015.34|32015.34|32011.04|32011.04|0
1646903730000|2022-03-10 09:15:30|32005.7|32005.7|32014.32|32014.32|32018.62|32018.62|32001.4|32001.4|0
1646903740000|2022-03-10 09:15:40|32018.62|32018.62|32018.62|32018.62|32018.62|32018.62|32018.62|32018.62|0
1646903760000|2022-03-10 09:16:00|32014.32|32014.32|32031.06|32031.06|32031.06|32031.06|32014.32|32014.32|0
1646903770000|2022-03-10 09:16:10|32026.76|32026.76|32022.45|32022.45|32026.76|32026.76|32022.45|32022.45|0
1646903780000|2022-03-10 09:16:20|32031.06|32031.06|32031.06|32031.06|32031.06|32031.06|32031.06|32031.06|0
1646903790000|2022-03-10 09:16:30|32026.76|32026.76|32026.76|32026.76|32026.76|32026.76|32026.76|32026.76|0
1646903800000|2022-03-10 09:16:40|32018.14|32018.14|32018.14|32018.14|32018.14|32018.14|32018.14|32018.14|0
1646903820000|2022-03-10 09:17:00|32039.68|32039.68|32039.68|32039.68|32039.68|32039.68|32039.68|32039.68|0
1646903830000|2022-03-10 09:17:10|32035.37|32035.37|32035.37|32035.37|32035.37|32035.37|32035.37|32035.37|0
1646903840000|2022-03-10 09:17:20|32048.29|32048.29|32048.29|32048.29|32048.29|32048.29|32048.29|32048.29|0
1646903850000|2022-03-10 09:17:30|32052.6|32052.6|32052.6|32052.6|32052.6|32052.6|32052.6|32052.6|0
1646903860000|2022-03-10 09:17:40|32043.98|32043.98|32035.37|32035.37|32043.98|32043.98|32035.37|32035.37|0
1646903890000|2022-03-10 09:18:10|32043.98|32043.98|32043.98|32043.98|32043.98|32043.98|32043.98|32043.98|0
1646903910000|2022-03-10 09:18:30|32052.6|32052.6|32052.6|32052.6|32052.6|32052.6|32052.6|32052.6|0
1646903920000|2022-03-10 09:18:40|32056.9|32056.9|32060.73|32060.73|32060.73|32060.73|32056.42|32056.42|0
1646903930000|2022-03-10 09:18:50|32056.42|32056.42|32056.42|32056.42|32056.42|32056.42|32056.42|32056.42|0
1646903940000|2022-03-10 09:19:00|32054.65|32054.65|32054.65|32054.65|32054.65|32054.65|32054.65|32054.65|0
1646903960000|2022-03-10 09:19:20|32052.87|32052.87|32056.42|32056.42|32056.42|32056.42|32052.87|32052.87|0
1646903970000|2022-03-10 09:19:30|32051.09|32051.09|32046.79|32046.79|32051.09|32051.09|32046.79|32046.79|0
1646903980000|2022-03-10 09:19:40|32055.4|32055.4|32055.4|32055.4|32055.4|32055.4|32055.4|32055.4|0
1646903990000|2022-03-10 09:19:50|32064.01|32064.01|32064.01|32064.01|32064.01|32064.01|32064.01|32064.01|0
1646904000000|2022-03-10 09:20:00|32068.32|32068.32|32064.01|32064.01|32068.32|32068.32|32064.01|32064.01|0
1646904030000|2022-03-10 09:20:30|32059.71|32059.71|32059.71|32059.71|32059.71|32059.71|32059.71|32059.71|0
1646904040000|2022-03-10 09:20:40|32055.4|32055.4|32055.4|32055.4|32055.4|32055.4|32055.4|32055.4|0
1646904050000|2022-03-10 09:20:50|32046.79|32046.79|32046.79|32046.79|32046.79|32046.79|32046.79|32046.79|0
1646904060000|2022-03-10 09:21:00|32045.01|32045.01|32045.01|32045.01|32045.01|32045.01|32045.01|32045.01|0
1646904080000|2022-03-10 09:21:20|32036.12|32036.12|32036.12|32036.12|32036.12|32036.12|32036.12|32036.12|0
1646904090000|2022-03-10 09:21:30|32044.74|32044.74|32044.74|32044.74|32044.74|32044.74|32044.74|32044.74|0
1646904100000|2022-03-10 09:21:40|32031.82|32031.82|32031.82|32031.82|32031.82|32031.82|32031.82|32031.82|0
1646904130000|2022-03-10 09:22:10|32035.37|32035.37|32031.06|32031.06|32035.37|32035.37|32031.06|32031.06|0
1646904150000|2022-03-10 09:22:30|32022.45|32022.45|32022.45|32022.45|32022.45|32022.45|32022.45|32022.45|0
1646904160000|2022-03-10 09:22:40|32020.67|32020.67|32020.67|32020.67|32020.67|32020.67|32020.67|32020.67|0
1646904170000|2022-03-10 09:22:50|32016.37|32016.37|31999.89|31999.89|32016.37|32016.37|31999.89|31999.89|0
1646904180000|2022-03-10 09:23:00|31986.97|31986.97|31986.97|31986.97|31986.97|31986.97|31978.36|31978.36|0
1646904210000|2022-03-10 09:23:30|31982.67|31982.67|31982.67|31982.67|31982.67|31982.67|31982.67|31982.67|0
1646904220000|2022-03-10 09:23:40|31973.78|31973.78|31973.78|31973.78|31973.78|31973.78|31973.78|31973.78|0
1646904260000|2022-03-10 09:24:20|31978.09|31978.09|31969.48|31969.48|31978.09|31978.09|31969.48|31969.48|0
1646904270000|2022-03-10 09:24:30|31973.78|31973.78|31978.09|31978.09|31978.09|31978.09|31973.78|31973.78|0
1646904280000|2022-03-10 09:24:40|31982.39|31982.39|31982.39|31982.39|31982.39|31982.39|31982.39|31982.39|0
1646904290000|2022-03-10 09:24:50|31973.78|31973.78|31977.34|31977.34|31977.34|31977.34|31973.78|31973.78|0
1646904300000|2022-03-10 09:25:00|31981.64|31981.64|31981.64|31981.64|31981.64|31981.64|31981.64|31981.64|0
1646904350000|2022-03-10 09:25:50|31998.87|31998.87|31998.87|31998.87|31998.87|31998.87|31998.87|31998.87|0
1646904360000|2022-03-10 09:26:00|32016.09|32016.09|32007.48|32007.48|32016.09|32016.09|32007.48|32007.48|0
1646904370000|2022-03-10 09:26:10|31998.87|31998.87|31998.87|31998.87|31998.87|31998.87|31998.87|31998.87|0
1646904380000|2022-03-10 09:26:20|32002.42|32002.42|32000.65|32000.65|32002.42|32002.42|32000.65|32000.65|0
1646904400000|2022-03-10 09:26:40|31994.56|31994.56|31981.64|31981.64|31994.56|31994.56|31981.64|31981.64|0
1646904410000|2022-03-10 09:26:50|31968.72|31968.72|31965.17|31965.17|31968.72|31968.72|31965.17|31965.17|0
1646904420000|2022-03-10 09:27:00|31956.56|31956.56|31956.56|31956.56|31956.56|31956.56|31956.56|31956.56|0
1646904440000|2022-03-10 09:27:20|31953|31953|31948.69|31948.69|31953|31953|31948.69|31948.69|0
1646904450000|2022-03-10 09:27:30|31963.39|31963.39|31967.7|31967.7|31967.7|31967.7|31963.39|31963.39|0
1646904470000|2022-03-10 09:27:50|31975.56|31975.56|31975.56|31975.56|31975.56|31975.56|31975.56|31975.56|0
1646904530000|2022-03-10 09:28:50|31984.17|31984.17|31968.72|31968.72|32003.17|32003.17|31960.11|31960.11|0
1646904540000|2022-03-10 09:29:00|31964.42|31964.42|31964.42|31964.42|31964.42|31964.42|31964.42|31964.42|0
1646904560000|2022-03-10 09:29:20|31962.64|31962.64|31954.03|31954.03|31962.64|31962.64|31954.03|31954.03|0
1646904570000|2022-03-10 09:29:30|31950.47|31950.47|31950.47|31950.47|31950.47|31950.47|31950.47|31950.47|0
1646904580000|2022-03-10 09:29:40|31928.94|31928.94|31920.33|31920.33|31928.94|31928.94|31920.33|31920.33|0
1646904600000|2022-03-10 09:30:00|31916.02|31916.02|31916.02|31916.02|31916.02|31916.02|31916.02|31916.02|0
1646904610000|2022-03-10 09:30:10|31920.33|31920.33|31920.33|31920.33|31920.33|31920.33|31920.33|31920.33|0
1646904620000|2022-03-10 09:30:20|31924.63|31924.63|31920.33|31920.33|31924.63|31924.63|31920.33|31920.33|0
1646904630000|2022-03-10 09:30:30|31922.1|31922.1|31922.1|31922.1|31922.1|31922.1|31922.1|31922.1|0
1646904650000|2022-03-10 09:30:50|31926.41|31926.41|31935.02|31935.02|31935.02|31935.02|31926.41|31926.41|0
1646904660000|2022-03-10 09:31:00|31922.1|31922.1|31918.55|31918.55|31922.1|31922.1|31918.55|31918.55|0
1646904670000|2022-03-10 09:31:10|31922.86|31922.86|31922.86|31922.86|31922.86|31922.86|31922.86|31922.86|0
1646904680000|2022-03-10 09:31:20|31914.99|31914.99|31902.08|31902.08|31914.99|31914.99|31902.08|31902.08|0
1646904690000|2022-03-10 09:31:30|31897.77|31897.77|31897.77|31897.77|31897.77|31897.77|31897.77|31897.77|0
1646904700000|2022-03-10 09:31:40|31884.85|31884.85|31873.43|31873.43|31884.85|31884.85|31873.43|31873.43|0
1646904710000|2022-03-10 09:31:50|31882.05|31882.05|31882.05|31882.05|31882.05|31882.05|31882.05|31882.05|0
1646904720000|2022-03-10 09:32:00|31886.35|31886.35|31892.44|31892.44|31892.44|31892.44|31886.35|31886.35|0
1646904730000|2022-03-10 09:32:10|31888.13|31888.13|31875.21|31875.21|31888.13|31888.13|31875.21|31875.21|0
1646904740000|2022-03-10 09:32:20|31870.91|31870.91|31883.82|31883.82|31883.82|31883.82|31870.91|31870.91|0
1646904770000|2022-03-10 09:32:50|31892.44|31892.44|31892.44|31892.44|31892.44|31892.44|31892.44|31892.44|0
1646904790000|2022-03-10 09:33:10|31895.99|31895.99|31895.99|31895.99|31895.99|31895.99|31895.99|31895.99|0
1646904820000|2022-03-10 09:33:40|31904.6|31904.6|31921.83|31921.83|31921.83|31921.83|31904.6|31904.6|0
1646904830000|2022-03-10 09:33:50|31923.61|31923.61|31936.53|31936.53|31945.14|31945.14|31923.61|31923.61|0
1646904850000|2022-03-10 09:34:10|31932.22|31932.22|31927.91|31927.91|31932.22|31932.22|31927.91|31927.91|0
1646904870000|2022-03-10 09:34:30|31932.22|31932.22|31934|31934|31934|31934|31932.22|31932.22|0
1646904900000|2022-03-10 09:35:00|31925.39|31925.39|31925.39|31925.39|31925.39|31925.39|31925.39|31925.39|0
1646904930000|2022-03-10 09:35:30|31921.08|31921.08|31922.86|31922.86|31922.86|31922.86|31921.08|31921.08|0
1646904950000|2022-03-10 09:35:50|31918.55|31918.55|31924.63|31924.63|31924.63|31924.63|31918.55|31918.55|0
1646904960000|2022-03-10 09:36:00|31916.02|31916.02|31916.02|31916.02|31916.02|31916.02|31916.02|31916.02|0
1646904970000|2022-03-10 09:36:10|31911.71|31911.71|31911.71|31911.71|31911.71|31911.71|31911.71|31911.71|0
1646904990000|2022-03-10 09:36:30|31916.02|31916.02|31916.02|31916.02|31916.02|31916.02|31916.02|31916.02|0
1646905010000|2022-03-10 09:36:50|31911.71|31911.71|31916.02|31916.02|31916.02|31916.02|31911.71|31911.71|0
1646905020000|2022-03-10 09:37:00|31911.71|31911.71|31911.71|31911.71|31911.71|31911.71|31911.71|31911.71|0
1646905030000|2022-03-10 09:37:10|31908.16|31908.16|31908.16|31908.16|31908.16|31908.16|31908.16|31908.16|0
1646905040000|2022-03-10 09:37:20|31895.24|31895.24|31895.24|31895.24|31895.24|31895.24|31895.24|31895.24|0
1646905070000|2022-03-10 09:37:50|31891.69|31891.69|31891.69|31891.69|31891.69|31891.69|31891.69|31891.69|0
1646905110000|2022-03-10 09:38:30|31900.3|31900.3|31900.3|31900.3|31900.3|31900.3|31900.3|31900.3|0
1646905170000|2022-03-10 09:39:30|31904.6|31904.6|31904.6|31904.6|31904.6|31904.6|31904.6|31904.6|0
1646905210000|2022-03-10 09:40:10|31908.16|31908.16|31908.16|31908.16|31908.16|31908.16|31908.16|31908.16|0
1646905220000|2022-03-10 09:40:20|31912.47|31912.47|31912.47|31912.47|31912.47|31912.47|31912.47|31912.47|0
1646905230000|2022-03-10 09:40:30|31916.77|31916.77|31916.77|31916.77|31916.77|31916.77|31916.77|31916.77|0
1646905290000|2022-03-10 09:41:30|31925.39|31925.39|31925.39|31925.39|31925.39|31925.39|31925.39|31925.39|0
1646905310000|2022-03-10 09:41:50|31929.69|31929.69|31929.69|31929.69|31929.69|31929.69|31929.69|31929.69|0
1646905320000|2022-03-10 09:42:00|31935.02|31935.02|31933.25|31933.25|31935.02|31935.02|31933.25|31933.25|0
1646905350000|2022-03-10 09:42:30|31937.55|31937.55|31937.55|31937.55|31937.55|31937.55|31937.55|31937.55|0
1646905360000|2022-03-10 09:42:40|31941.11|31941.11|31941.11|31941.11|31941.11|31941.11|31941.11|31941.11|0
1646905370000|2022-03-10 09:42:50|31945.41|31945.41|31939.33|31939.33|31945.41|31945.41|31939.33|31939.33|0
1646905380000|2022-03-10 09:43:00|31943.64|31943.64|31943.64|31943.64|31943.64|31943.64|31943.64|31943.64|0
1646905390000|2022-03-10 09:43:10|31939.33|31939.33|31939.33|31939.33|31939.33|31939.33|31939.33|31939.33|0
1646905400000|2022-03-10 09:43:20|31930.72|31930.72|31930.72|31930.72|31930.72|31930.72|31930.72|31930.72|0
1646905410000|2022-03-10 09:43:30|31922.1|31922.1|31913.49|31913.49|31922.1|31922.1|31913.49|31913.49|0
1646905430000|2022-03-10 09:43:50|31911.71|31911.71|31911.71|31911.71|31911.71|31911.71|31911.71|31911.71|0
1646905440000|2022-03-10 09:44:00|31908.16|31908.16|31903.85|31903.85|31908.16|31908.16|31903.85|31903.85|0
1646905450000|2022-03-10 09:44:10|31900.3|31900.3|31900.3|31900.3|31900.3|31900.3|31900.3|31900.3|0
1646905470000|2022-03-10 09:44:30|31913.22|31913.22|31904.6|31904.6|31913.22|31913.22|31904.6|31904.6|0
1646905500000|2022-03-10 09:45:00|31908.91|31908.91|31900.3|31900.3|31908.91|31908.91|31900.3|31900.3|0
1646905510000|2022-03-10 09:45:10|31904.6|31904.6|31904.6|31904.6|31904.6|31904.6|31904.6|31904.6|0
1646905520000|2022-03-10 09:45:20|31895.99|31895.99|31879.52|31879.52|31895.99|31895.99|31879.52|31879.52|0
1646905530000|2022-03-10 09:45:30|31875.21|31875.21|31867.35|31867.35|31875.21|31875.21|31867.35|31867.35|0
1646905550000|2022-03-10 09:45:50|31858.74|31858.74|31848.35|31848.35|31858.74|31858.74|31848.35|31848.35|0
1646905560000|2022-03-10 09:46:00|31846.57|31846.57|31846.57|31846.57|31846.57|31846.57|31846.57|31846.57|0
1646905570000|2022-03-10 09:46:10|31842.26|31842.26|31837.96|31837.96|31842.26|31842.26|31837.96|31837.96|0
1646905580000|2022-03-10 09:46:20|31846.57|31846.57|31837.96|31837.96|31846.57|31846.57|31837.96|31837.96|0
1646905600000|2022-03-10 09:46:40|31841.51|31841.51|31850.88|31850.88|31850.88|31850.88|31837.96|31837.96|0
1646905620000|2022-03-10 09:47:00|31837.96|31837.96|31833.65|31833.65|31837.96|31837.96|31833.65|31833.65|0
1646905630000|2022-03-10 09:47:10|31842.26|31842.26|31840.49|31840.49|31842.26|31842.26|31840.49|31840.49|0
1646905640000|2022-03-10 09:47:20|31827.57|31827.57|31827.57|31827.57|31827.57|31827.57|31827.57|31827.57|0
1646905650000|2022-03-10 09:47:30|31818.95|31818.95|31818.95|31818.95|31818.95|31818.95|31818.95|31818.95|0
1646905690000|2022-03-10 09:48:10|31814.65|31814.65|31809.32|31809.32|31814.65|31814.65|31809.32|31809.32|0
1646905700000|2022-03-10 09:48:20|31796.4|31796.4|31796.4|31796.4|31796.4|31796.4|31796.4|31796.4|0
1646905710000|2022-03-10 09:48:30|31809.32|31809.32|31817.18|31817.18|31817.18|31817.18|31809.32|31809.32|0
1646905720000|2022-03-10 09:48:40|31825.79|31825.79|31846.57|31846.57|31846.57|31846.57|31825.79|31825.79|0
1646905740000|2022-03-10 09:49:00|31837.96|31837.96|31821.48|31821.48|31837.96|31837.96|31821.48|31821.48|0
1646905780000|2022-03-10 09:49:40|31834.4|31834.4|31825.79|31825.79|31834.4|31834.4|31825.79|31825.79|0
1646905810000|2022-03-10 09:50:10|31843.02|31843.02|31843.02|31843.02|31843.02|31843.02|31843.02|31843.02|0
1646905830000|2022-03-10 09:50:30|31847.32|31847.32|31847.32|31847.32|31847.32|31847.32|31847.32|31847.32|0
1646905860000|2022-03-10 09:51:00|31849.1|31849.1|31849.1|31849.1|31849.1|31849.1|31849.1|31849.1|0
1646905890000|2022-03-10 09:51:30|31866.33|31866.33|31866.33|31866.33|31866.33|31866.33|31866.33|31866.33|0
1646905900000|2022-03-10 09:51:40|31862.02|31862.02|31862.02|31862.02|31862.02|31862.02|31862.02|31862.02|0
1646905920000|2022-03-10 09:52:00|31868.1|31868.1|31868.1|31868.1|31868.1|31868.1|31868.1|31868.1|0
1646905940000|2022-03-10 09:52:20|31869.88|31869.88|31869.88|31869.88|31869.88|31869.88|31869.88|31869.88|0
1646905960000|2022-03-10 09:52:40|31882.8|31882.8|31882.8|31882.8|31882.8|31882.8|31882.8|31882.8|0
1646905970000|2022-03-10 09:52:50|31887.11|31887.11|31887.11|31887.11|31887.11|31887.11|31887.11|31887.11|0
1646905990000|2022-03-10 09:53:10|31878.49|31878.49|31880.27|31880.27|31890.66|31890.66|31874.19|31874.19|0
1646906000000|2022-03-10 09:53:20|31871.66|31871.66|31867.35|31867.35|31871.66|31871.66|31867.35|31867.35|0
1646906010000|2022-03-10 09:53:30|31863.04|31863.04|31863.04|31863.04|31863.04|31863.04|31863.04|31863.04|0
1646906020000|2022-03-10 09:53:40|31861.27|31861.27|31817.18|31817.18|31861.27|31861.27|31812.87|31812.87|0
1646906030000|2022-03-10 09:53:50|31810.07|31810.07|31795.37|31795.37|31810.07|31810.07|31791.07|31791.07|0
1646906040000|2022-03-10 09:54:00|31799.68|31799.68|31799.68|31799.68|31810.07|31810.07|31791.07|31791.07|0
1646906050000|2022-03-10 09:54:10|31791.07|31791.07|31789.29|31789.29|31791.07|31791.07|31778.9|31778.9|0
1646906060000|2022-03-10 09:54:20|31806.51|31806.51|31831.6|31831.6|31831.6|31831.6|31806.51|31806.51|0
1646906070000|2022-03-10 09:54:30|31835.91|31835.91|31850.88|31850.88|31859.49|31859.49|31835.91|31835.91|0
1646906080000|2022-03-10 09:54:40|31843.77|31843.77|31826.54|31826.54|31843.77|31843.77|31826.54|31826.54|0
1646906090000|2022-03-10 09:54:50|31822.24|31822.24|31789.29|31789.29|31826.54|31826.54|31789.29|31789.29|0
1646906100000|2022-03-10 09:55:00|31787.51|31787.51|31769.26|31769.26|31787.51|31787.51|31758.12|31758.12|0
1646906110000|2022-03-10 09:55:10|31799.41|31799.41|31756.34|31756.34|31799.41|31799.41|31756.34|31756.34|0
1646906120000|2022-03-10 09:55:20|31773.57|31773.57|31778.9|31778.9|31778.9|31778.9|31773.57|31773.57|0
1646906130000|2022-03-10 09:55:30|31787.51|31787.51|31758.12|31758.12|31787.51|31787.51|31758.12|31758.12|0
1646906140000|2022-03-10 09:55:40|31763.45|31763.45|31798.65|31798.65|31798.65|31798.65|31763.45|31763.45|0
1646906150000|2022-03-10 09:55:50|31811.57|31811.57|31777.12|31777.12|31855.94|31855.94|31768.51|31768.51|0
1646906160000|2022-03-10 09:56:00|31785.73|31785.73|31794.35|31794.35|31802.96|31802.96|31768.51|31768.51|0
1646906170000|2022-03-10 09:56:10|31798.65|31798.65|31794.35|31794.35|31798.65|31798.65|31785.73|31785.73|0
1646906180000|2022-03-10 09:56:20|31802.96|31802.96|31797.9|31797.9|31804.74|31804.74|31787.51|31787.51|0
1646906190000|2022-03-10 09:56:30|31802.21|31802.21|31785.73|31785.73|31802.21|31802.21|31785.73|31785.73|0
1646906200000|2022-03-10 09:56:40|31764.95|31764.95|31762.42|31762.42|31764.95|31764.95|31756.34|31756.34|0
1646906210000|2022-03-10 09:56:50|31753.81|31753.81|31742.4|31742.4|31762.42|31762.42|31742.4|31742.4|0
1646906220000|2022-03-10 09:57:00|31738.09|31738.09|31752.79|31752.79|31752.79|31752.79|31733.78|31733.78|0
1646906230000|2022-03-10 09:57:10|31744.17|31744.17|31744.17|31744.17|31744.17|31744.17|31744.17|31744.17|0
1646906240000|2022-03-10 09:57:20|31752.79|31752.79|31752.79|31752.79|31752.79|31752.79|31752.79|31752.79|0
1646906250000|2022-03-10 09:57:30|31744.17|31744.17|31752.79|31752.79|31752.79|31752.79|31744.17|31744.17|0
1646906260000|2022-03-10 09:57:40|31748.48|31748.48|31739.87|31739.87|31748.48|31748.48|31739.87|31739.87|0
1646906270000|2022-03-10 09:57:50|31726.95|31726.95|31731.25|31731.25|31731.25|31731.25|31726.95|31726.95|0
1646906280000|2022-03-10 09:58:00|31726.95|31726.95|31731.25|31731.25|31731.25|31731.25|31726.95|31726.95|0
1646906300000|2022-03-10 09:58:20|31752.79|31752.79|31761.4|31761.4|31770.01|31770.01|31752.79|31752.79|0
1646906310000|2022-03-10 09:58:30|31757.09|31757.09|31765.71|31765.71|31765.71|31765.71|31757.09|31757.09|0
1646906320000|2022-03-10 09:58:40|31761.4|31761.4|31761.4|31761.4|31761.4|31761.4|31761.4|31761.4|0
1646906330000|2022-03-10 09:58:50|31759.62|31759.62|31763.93|31763.93|31768.23|31768.23|31759.62|31759.62|0
1646906340000|2022-03-10 09:59:00|31767.48|31767.48|31767.48|31767.48|31767.48|31767.48|31767.48|31767.48|0
1646906350000|2022-03-10 09:59:10|31771.04|31771.04|31792.57|31792.57|31805.49|31805.49|31771.04|31771.04|0
1646906360000|2022-03-10 09:59:20|31788.26|31788.26|31801.18|31801.18|31805.49|31805.49|31788.26|31788.26|0
1646906370000|2022-03-10 09:59:30|31814.1|31814.1|31815.13|31815.13|31815.13|31815.13|31809.8|31809.8|0
1646906380000|2022-03-10 09:59:40|31819.43|31819.43|31810.82|31810.82|31819.43|31819.43|31810.82|31810.82|0
1646906400000|2022-03-10 10:00:00|31806.51|31806.51|31788.26|31788.26|31806.51|31806.51|31788.26|31788.26|0
1646906410000|2022-03-10 10:00:10|31783.96|31783.96|31777.87|31777.87|31783.96|31783.96|31777.87|31777.87|0
1646906420000|2022-03-10 10:00:20|31786.49|31786.49|31806.51|31806.51|31806.51|31806.51|31786.49|31786.49|0
1646906440000|2022-03-10 10:00:40|31828.05|31828.05|31828.05|31828.05|31832.35|31832.35|31828.05|31828.05|0
1646906450000|2022-03-10 10:00:50|31836.66|31836.66|31846.3|31846.3|31846.3|31846.3|31836.66|31836.66|0
1646906460000|2022-03-10 10:01:00|31850.6|31850.6|31846.3|31846.3|31867.83|31867.83|31846.3|31846.3|0
1646906470000|2022-03-10 10:01:10|31864.55|31864.55|31868.85|31868.85|31868.85|31868.85|31864.55|31864.55|0
1646906480000|2022-03-10 10:01:20|31855.94|31855.94|31855.94|31855.94|31855.94|31855.94|31855.94|31855.94|0
1646906500000|2022-03-10 10:01:40|31854.16|31854.16|31854.16|31854.16|31854.16|31854.16|31854.16|31854.16|0
1646906510000|2022-03-10 10:01:50|31858.46|31858.46|31866.33|31866.33|31866.33|31866.33|31858.46|31858.46|0
1646906520000|2022-03-10 10:02:00|31862.02|31862.02|31862.02|31862.02|31862.02|31862.02|31862.02|31862.02|0
1646906540000|2022-03-10 10:02:20|31857.71|31857.71|31853.41|31853.41|31857.71|31857.71|31853.41|31853.41|0
1646906570000|2022-03-10 10:02:50|31839.46|31839.46|31839.46|31839.46|31839.46|31839.46|31839.46|31839.46|0
1646906580000|2022-03-10 10:03:00|31830.85|31830.85|31817.93|31817.93|31830.85|31830.85|31817.93|31817.93|0
1646906590000|2022-03-10 10:03:10|31816.15|31816.15|31787.51|31787.51|31816.15|31816.15|31774.59|31774.59|0
1646906600000|2022-03-10 10:03:20|31796.12|31796.12|31796.12|31796.12|31796.12|31796.12|31796.12|31796.12|0
1646906620000|2022-03-10 10:03:40|31804.74|31804.74|31804.74|31804.74|31804.74|31804.74|31804.74|31804.74|0
1646906630000|2022-03-10 10:03:50|31817.66|31817.66|31830.58|31830.58|31834.88|31834.88|31817.66|31817.66|0
1646906640000|2022-03-10 10:04:00|31821.96|31821.96|31821.96|31821.96|31821.96|31821.96|31821.96|31821.96|0
1646906660000|2022-03-10 10:04:20|31830.85|31830.85|31830.85|31830.85|31830.85|31830.85|31830.85|31830.85|0
1646906680000|2022-03-10 10:04:40|31835.16|31835.16|31839.46|31839.46|31841.24|31841.24|31835.16|31835.16|0
1646906690000|2022-03-10 10:04:50|31841.24|31841.24|31845.55|31845.55|31845.55|31845.55|31841.24|31841.24|0
1646906700000|2022-03-10 10:05:00|31836.93|31836.93|31828.32|31828.32|31836.93|31836.93|31828.32|31828.32|0
1646906710000|2022-03-10 10:05:10|31819.71|31819.71|31816.15|31816.15|31819.71|31819.71|31816.15|31816.15|0
1646906720000|2022-03-10 10:05:20|31811.85|31811.85|31811.85|31811.85|31811.85|31811.85|31811.85|31811.85|0
1646906740000|2022-03-10 10:05:40|31816.15|31816.15|31854.16|31854.16|31854.16|31854.16|31816.15|31816.15|0
1646906750000|2022-03-10 10:05:50|31849.85|31849.85|31849.85|31849.85|31849.85|31849.85|31849.85|31849.85|0
1646906800000|2022-03-10 10:06:40|31841.24|31841.24|31837.68|31837.68|31841.24|31841.24|31837.68|31837.68|0
1646906820000|2022-03-10 10:07:00|31820.46|31820.46|31810.07|31810.07|31820.46|31820.46|31810.07|31810.07|0
1646906830000|2022-03-10 10:07:10|31818.68|31818.68|31818.68|31818.68|31818.68|31818.68|31818.68|31818.68|0
1646906850000|2022-03-10 10:07:30|31801.46|31801.46|31801.46|31801.46|31801.46|31801.46|31801.46|31801.46|0
1646906880000|2022-03-10 10:08:00|31792.84|31792.84|31779.92|31779.92|31792.84|31792.84|31779.92|31779.92|0
1646906890000|2022-03-10 10:08:10|31775.62|31775.62|31775.62|31775.62|31775.62|31775.62|31775.62|31775.62|0
1646906910000|2022-03-10 10:08:30|31779.92|31779.92|31779.92|31779.92|31779.92|31779.92|31779.92|31779.92|0
1646906920000|2022-03-10 10:08:40|31781.7|31781.7|31780.95|31780.95|31785.25|31785.25|31780.95|31780.95|0
1646906930000|2022-03-10 10:08:50|31770.28|31770.28|31761.67|31761.67|31770.28|31770.28|31761.67|31761.67|0
1646906960000|2022-03-10 10:09:20|31774.59|31774.59|31778.15|31778.15|31778.15|31778.15|31774.59|31774.59|0
1646906990000|2022-03-10 10:09:50|31779.92|31779.92|31779.92|31779.92|31779.92|31779.92|31779.92|31779.92|0
1646907000000|2022-03-10 10:10:00|31778.15|31778.15|31778.15|31778.15|31778.15|31778.15|31778.15|31778.15|0
1646907030000|2022-03-10 10:10:30|31791.07|31791.07|31796.4|31796.4|31796.4|31796.4|31791.07|31791.07|0
1646907050000|2022-03-10 10:10:50|31817.93|31817.93|31813.62|31813.62|31817.93|31817.93|31813.62|31813.62|0
1646907060000|2022-03-10 10:11:00|31811.85|31811.85|31807.54|31807.54|31811.85|31811.85|31807.54|31807.54|0
1646907090000|2022-03-10 10:11:30|31790.31|31790.31|31769.53|31769.53|31790.31|31790.31|31769.53|31769.53|0
1646907110000|2022-03-10 10:11:50|31778.15|31778.15|31778.15|31778.15|31778.15|31778.15|31778.15|31778.15|0
1646907120000|2022-03-10 10:12:00|31769.53|31769.53|31765.23|31765.23|31769.53|31769.53|31765.23|31765.23|0
1646907130000|2022-03-10 10:12:10|31769.53|31769.53|31769.53|31769.53|31769.53|31769.53|31769.53|31769.53|0
1646907150000|2022-03-10 10:12:30|31756.61|31756.61|31756.61|31756.61|31756.61|31756.61|31756.61|31756.61|0
1646907190000|2022-03-10 10:13:10|31743.69|31743.69|31743.69|31743.69|31743.69|31743.69|31743.69|31743.69|0
1646907220000|2022-03-10 10:13:40|31730.77|31730.77|31730.77|31730.77|31730.77|31730.77|31730.77|31730.77|0
1646907230000|2022-03-10 10:13:50|31722.16|31722.16|31722.16|31722.16|31722.16|31722.16|31722.16|31722.16|0
1646907260000|2022-03-10 10:14:20|31720.86|31720.86|31716.56|31716.56|31720.86|31720.86|31716.56|31716.56|0
1646907270000|2022-03-10 10:14:30|31714.78|31714.78|31714.78|31714.78|31714.78|31714.78|31714.78|31714.78|0
1646907280000|2022-03-10 10:14:40|31710.47|31710.47|31706.17|31706.17|31710.47|31710.47|31706.17|31706.17|0
1646907310000|2022-03-10 10:15:10|31697.55|31697.55|31697.55|31697.55|31697.55|31697.55|31697.55|31697.55|0
1646907330000|2022-03-10 10:15:30|31699.33|31699.33|31739.87|31739.87|31739.87|31739.87|31699.33|31699.33|0
1646907340000|2022-03-10 10:15:40|31748.48|31748.48|31748.48|31748.48|31748.48|31748.48|31748.48|31748.48|0
1646907350000|2022-03-10 10:15:50|31705.41|31705.41|31705.41|31705.41|31705.41|31705.41|31705.41|31705.41|0
1646907360000|2022-03-10 10:16:00|31714.03|31714.03|31714.03|31714.03|31714.03|31714.03|31714.03|31714.03|0
1646907370000|2022-03-10 10:16:10|31712.25|31712.25|31708.7|31708.7|31712.25|31712.25|31708.7|31708.7|0
1646907380000|2022-03-10 10:16:20|31695.78|31695.78|31695.78|31695.78|31695.78|31695.78|31695.78|31695.78|0
1646907400000|2022-03-10 10:16:40|31691.47|31691.47|31687.16|31687.16|31691.47|31691.47|31687.16|31687.16|0
1646907410000|2022-03-10 10:16:50|31685.39|31685.39|31685.39|31685.39|31685.39|31685.39|31685.39|31685.39|0
1646907430000|2022-03-10 10:17:10|31659.55|31659.55|31659.55|31659.55|31659.55|31659.55|31659.55|31659.55|0
1646907440000|2022-03-10 10:17:20|31655.24|31655.24|31651.69|31651.69|31655.24|31655.24|31651.69|31651.69|0
1646907450000|2022-03-10 10:17:30|31649.91|31649.91|31641.3|31641.3|31649.91|31649.91|31641.3|31641.3|0
1646907460000|2022-03-10 10:17:40|31639.52|31639.52|31639.52|31639.52|31639.52|31639.52|31639.52|31639.52|0
1646907480000|2022-03-10 10:18:00|31630.91|31630.91|31632.68|31632.68|31632.68|31632.68|31630.91|31630.91|0
1646907490000|2022-03-10 10:18:10|31628.38|31628.38|31628.38|31628.38|31628.38|31628.38|31628.38|31628.38|0
1646907510000|2022-03-10 10:18:30|31636.99|31636.99|31624.07|31624.07|31636.99|31636.99|31615.46|31615.46|0
1646907520000|2022-03-10 10:18:40|31628.38|31628.38|31624.82|31624.82|31628.38|31628.38|31624.82|31624.82|0
1646907540000|2022-03-10 10:19:00|31633.44|31633.44|31635.21|31635.21|31635.21|31635.21|31633.44|31633.44|0
1646907550000|2022-03-10 10:19:10|31638.77|31638.77|31640.54|31640.54|31640.54|31640.54|31638.77|31638.77|0
1646907560000|2022-03-10 10:19:20|31664.61|31664.61|31647.38|31647.38|31664.61|31664.61|31647.38|31647.38|0
1646907590000|2022-03-10 10:19:50|31655.99|31655.99|31659.55|31659.55|31659.55|31659.55|31655.99|31655.99|0
1646907600000|2022-03-10 10:20:00|31657.77|31657.77|31657.77|31657.77|31657.77|31657.77|31657.77|31657.77|0
1646907610000|2022-03-10 10:20:10|31653.46|31653.46|31646.36|31646.36|31653.46|31653.46|31646.36|31646.36|0
1646907620000|2022-03-10 10:20:20|31649.91|31649.91|31643.83|31643.83|31654.22|31654.22|31643.83|31643.83|0
1646907630000|2022-03-10 10:20:30|31642.05|31642.05|31642.05|31642.05|31642.05|31642.05|31642.05|31642.05|0
1646907640000|2022-03-10 10:20:40|31629.13|31629.13|31627.35|31627.35|31629.13|31629.13|31627.35|31627.35|0
1646907650000|2022-03-10 10:20:50|31605.82|31605.82|31614.43|31614.43|31614.43|31614.43|31605.82|31605.82|0
1646907660000|2022-03-10 10:21:00|31624.82|31624.82|31657.77|31657.77|31657.77|31657.77|31624.82|31624.82|0
1646907670000|2022-03-10 10:21:10|31666.38|31666.38|31666.38|31666.38|31666.38|31666.38|31666.38|31666.38|0
1646907680000|2022-03-10 10:21:20|31657.77|31657.77|31662.08|31662.08|31662.08|31662.08|31657.77|31657.77|0
1646907700000|2022-03-10 10:21:40|31670.69|31670.69|31685.39|31685.39|31685.39|31685.39|31670.69|31670.69|0
1646907730000|2022-03-10 10:22:10|31675|31675|31675|31675|31675|31675|31675|31675|0
1646907750000|2022-03-10 10:22:30|31676.77|31676.77|31676.77|31676.77|31676.77|31676.77|31676.77|31676.77|0
1646907760000|2022-03-10 10:22:40|31678.55|31678.55|31680.33|31680.33|31680.33|31680.33|31678.55|31678.55|0
1646907770000|2022-03-10 10:22:50|31676.02|31676.02|31670.69|31670.69|31676.02|31676.02|31670.69|31670.69|0
1646907810000|2022-03-10 10:23:30|31657.77|31657.77|31644.85|31644.85|31657.77|31657.77|31644.85|31644.85|0
1646907820000|2022-03-10 10:23:40|31649.16|31649.16|31644.85|31644.85|31649.16|31649.16|31644.85|31644.85|0
1646907860000|2022-03-10 10:24:20|31640.54|31640.54|31640.54|31640.54|31640.54|31640.54|31640.54|31640.54|0
1646907880000|2022-03-10 10:24:40|31636.24|31636.24|31640.54|31640.54|31649.16|31649.16|31631.93|31631.93|0
1646907890000|2022-03-10 10:24:50|31629.88|31629.88|31643.83|31643.83|31643.83|31643.83|31629.88|31629.88|0
1646907910000|2022-03-10 10:25:10|31652.44|31652.44|31654.22|31654.22|31654.22|31654.22|31652.44|31652.44|0
1646907940000|2022-03-10 10:25:40|31671.44|31671.44|31662.83|31662.83|31671.44|31671.44|31662.83|31662.83|0
1646907990000|2022-03-10 10:26:30|31664.61|31664.61|31694.75|31694.75|31694.75|31694.75|31664.61|31664.61|0
1646908020000|2022-03-10 10:27:00|31707.67|31707.67|31729.2|31729.2|31729.2|31729.2|31707.67|31707.67|0
1646908050000|2022-03-10 10:27:30|31720.59|31720.59|31720.59|31720.59|31720.59|31720.59|31716.28|31716.28|0
1646908060000|2022-03-10 10:27:40|31724.9|31724.9|31724.9|31724.9|31724.9|31724.9|31724.9|31724.9|0
1646908080000|2022-03-10 10:28:00|31728.45|31728.45|31728.45|31728.45|31728.45|31728.45|31728.45|31728.45|0
1646908090000|2022-03-10 10:28:10|31732.76|31732.76|31732.76|31732.76|31732.76|31732.76|31732.76|31732.76|0
1646908110000|2022-03-10 10:28:30|31737.06|31737.06|31737.06|31737.06|31737.06|31737.06|31737.06|31737.06|0
1646908130000|2022-03-10 10:28:50|31728.45|31728.45|31716.28|31716.28|31728.45|31728.45|31716.28|31716.28|0
1646908240000|2022-03-10 10:30:40|31707.67|31707.67|31699.06|31699.06|31707.67|31707.67|31699.06|31699.06|0
1646908250000|2022-03-10 10:30:50|31681.83|31681.83|31681.83|31681.83|31681.83|31681.83|31681.83|31681.83|0
1646908280000|2022-03-10 10:31:20|31680.05|31680.05|31680.05|31680.05|31680.05|31680.05|31680.05|31680.05|0
1646908290000|2022-03-10 10:31:30|31671.44|31671.44|31671.44|31671.44|31671.44|31671.44|31671.44|31671.44|0
1646908300000|2022-03-10 10:31:40|31680.05|31680.05|31688.67|31688.67|31688.67|31688.67|31680.05|31680.05|0
1646908310000|2022-03-10 10:31:50|31680.05|31680.05|31680.05|31680.05|31680.05|31680.05|31680.05|31680.05|0
1646908330000|2022-03-10 10:32:10|31684.36|31684.36|31697.28|31697.28|31697.28|31697.28|31684.36|31684.36|0
1646908350000|2022-03-10 10:32:30|31701.59|31701.59|31701.59|31701.59|31701.59|31701.59|31701.59|31701.59|0
1646908360000|2022-03-10 10:32:40|31705.89|31705.89|31705.89|31705.89|31705.89|31705.89|31705.89|31705.89|0
1646908380000|2022-03-10 10:33:00|31709.45|31709.45|31709.45|31709.45|31709.45|31709.45|31709.45|31709.45|0
1646908440000|2022-03-10 10:34:00|31718.06|31718.06|31721.62|31721.62|31721.62|31721.62|31718.06|31718.06|0
1646908450000|2022-03-10 10:34:10|31717.31|31717.31|31717.31|31717.31|31717.31|31717.31|31717.31|31717.31|0
1646908520000|2022-03-10 10:35:20|31730.23|31730.23|31732.01|31732.01|31732.01|31732.01|31730.23|31730.23|0
1646908570000|2022-03-10 10:36:10|31723.39|31723.39|31721.62|31721.62|31723.39|31723.39|31721.62|31721.62|0
1646908590000|2022-03-10 10:36:30|31708.7|31708.7|31708.7|31708.7|31708.7|31708.7|31708.7|31708.7|0
1646908600000|2022-03-10 10:36:40|31706.92|31706.92|31706.92|31706.92|31706.92|31706.92|31706.92|31706.92|0
1646908610000|2022-03-10 10:36:50|31705.14|31705.14|31705.14|31705.14|31705.14|31705.14|31705.14|31705.14|0
1646908620000|2022-03-10 10:37:00|31703.36|31703.36|31677.53|31677.53|31703.36|31703.36|31677.53|31677.53|0
1646908630000|2022-03-10 10:37:10|31673.22|31673.22|31673.22|31673.22|31673.22|31673.22|31673.22|31673.22|0
1646908650000|2022-03-10 10:37:30|31660.3|31660.3|31660.3|31660.3|31660.3|31660.3|31660.3|31660.3|0
1646908670000|2022-03-10 10:37:50|31655.99|31655.99|31662.83|31662.83|31662.83|31662.83|31655.99|31655.99|0
1646908750000|2022-03-10 10:39:10|31671.44|31671.44|31671.44|31671.44|31671.44|31671.44|31671.44|31671.44|0
1646908760000|2022-03-10 10:39:20|31667.14|31667.14|31662.83|31662.83|31667.14|31667.14|31662.83|31662.83|0
1646908780000|2022-03-10 10:39:40|31661.05|31661.05|31661.05|31661.05|31661.05|31661.05|31661.05|31661.05|0
1646908810000|2022-03-10 10:40:10|31652.44|31652.44|31652.44|31652.44|31652.44|31652.44|31652.44|31652.44|0
1646908840000|2022-03-10 10:40:40|31669.66|31669.66|31669.66|31669.66|31669.66|31669.66|31669.66|31669.66|0
1646908850000|2022-03-10 10:40:50|31678.28|31678.28|31678.28|31678.28|31678.28|31678.28|31678.28|31678.28|0
1646908860000|2022-03-10 10:41:00|31681.83|31681.83|31679.3|31679.3|31681.83|31681.83|31677.53|31677.53|0
1646908890000|2022-03-10 10:41:30|31692.22|31692.22|31695.78|31695.78|31695.78|31695.78|31692.22|31692.22|0
1646908900000|2022-03-10 10:41:40|31691.47|31691.47|31691.47|31691.47|31691.47|31691.47|31691.47|31691.47|0
1646908930000|2022-03-10 10:42:10|31695.78|31695.78|31695.78|31695.78|31695.78|31695.78|31695.78|31695.78|0
1646908940000|2022-03-10 10:42:20|31700.08|31700.08|31700.08|31700.08|31700.08|31700.08|31700.08|31700.08|0
1646908960000|2022-03-10 10:42:40|31708.7|31708.7|31708.7|31708.7|31708.7|31708.7|31708.7|31708.7|0
1646908980000|2022-03-10 10:43:00|31710.47|31710.47|31714.78|31714.78|31714.78|31714.78|31710.47|31710.47|0
1646908990000|2022-03-10 10:43:10|31723.39|31723.39|31725.17|31725.17|31725.17|31725.17|31723.39|31723.39|0
1646909010000|2022-03-10 10:43:30|31738.09|31738.09|31738.09|31738.09|31738.09|31738.09|31738.09|31738.09|0
1646909030000|2022-03-10 10:43:50|31736.31|31736.31|31738.09|31738.09|31738.09|31738.09|31736.31|31736.31|0
1646909060000|2022-03-10 10:44:20|31742.4|31742.4|31738.09|31738.09|31742.4|31742.4|31738.09|31738.09|0
1646909070000|2022-03-10 10:44:30|31742.4|31742.4|31742.4|31742.4|31742.4|31742.4|31742.4|31742.4|0
1646909080000|2022-03-10 10:44:40|31733.78|31733.78|31733.78|31733.78|31733.78|31733.78|31733.78|31733.78|0
1646909100000|2022-03-10 10:45:00|31730.23|31730.23|31730.23|31730.23|31730.23|31730.23|31730.23|31730.23|0
1646909110000|2022-03-10 10:45:10|31743.15|31743.15|31743.15|31743.15|31743.15|31743.15|31743.15|31743.15|0
1646909130000|2022-03-10 10:45:30|31744.93|31744.93|31744.93|31744.93|31744.93|31744.93|31744.93|31744.93|0
1646909160000|2022-03-10 10:46:00|31736.31|31736.31|31736.31|31736.31|31736.31|31736.31|31727.7|31727.7|0
1646909190000|2022-03-10 10:46:30|31753.54|31753.54|31770.76|31770.76|31770.76|31770.76|31753.54|31753.54|0
1646909200000|2022-03-10 10:46:40|31766.46|31766.46|31766.46|31766.46|31766.46|31766.46|31766.46|31766.46|0
1646909210000|2022-03-10 10:46:50|31753.54|31753.54|31753.54|31753.54|31753.54|31753.54|31753.54|31753.54|0
1646909230000|2022-03-10 10:47:10|31749.23|31749.23|31743.15|31743.15|31749.23|31749.23|31743.15|31743.15|0
1646909240000|2022-03-10 10:47:20|31744.93|31744.93|31746.7|31746.7|31746.7|31746.7|31744.93|31744.93|0
1646909290000|2022-03-10 10:48:10|31742.4|31742.4|31742.4|31742.4|31742.4|31742.4|31742.4|31742.4|0
1646909300000|2022-03-10 10:48:20|31738.09|31738.09|31742.4|31742.4|31742.4|31742.4|31738.09|31738.09|0
1646909310000|2022-03-10 10:48:30|31751.01|31751.01|31751.01|31751.01|31751.01|31751.01|31751.01|31751.01|0
1646909360000|2022-03-10 10:49:20|31759.62|31759.62|31759.62|31759.62|31759.62|31759.62|31759.62|31759.62|0
1646909370000|2022-03-10 10:49:30|31763.18|31763.18|31767.48|31767.48|31767.48|31767.48|31763.18|31763.18|0
1646909400000|2022-03-10 10:50:00|31776.1|31776.1|31767.48|31767.48|31776.1|31776.1|31767.48|31767.48|0
1646909460000|2022-03-10 10:51:00|31750.26|31750.26|31750.26|31750.26|31750.26|31750.26|31750.26|31750.26|0
1646909530000|2022-03-10 10:52:10|31745.95|31745.95|31745.95|31745.95|31745.95|31745.95|31745.95|31745.95|0
1646909570000|2022-03-10 10:52:50|31750.26|31750.26|31750.26|31750.26|31750.26|31750.26|31750.26|31750.26|0
1646909600000|2022-03-10 10:53:20|31746.7|31746.7|31759.62|31759.62|31759.62|31759.62|31746.7|31746.7|0
1646909640000|2022-03-10 10:54:00|31757.84|31757.84|31757.84|31757.84|31757.84|31757.84|31757.84|31757.84|0
1646909730000|2022-03-10 10:55:30|31759.62|31759.62|31759.62|31759.62|31759.62|31759.62|31759.62|31759.62|0
1646909750000|2022-03-10 10:55:50|31772.54|31772.54|31772.54|31772.54|31772.54|31772.54|31772.54|31772.54|0
1646909760000|2022-03-10 10:56:00|31755.32|31755.32|31751.76|31751.76|31755.32|31755.32|31751.76|31751.76|0
1646909780000|2022-03-10 10:56:20|31755.32|31755.32|31755.32|31755.32|31755.32|31755.32|31755.32|31755.32|0
1646909790000|2022-03-10 10:56:30|31759.62|31759.62|31759.62|31759.62|31759.62|31759.62|31759.62|31759.62|0
1646909810000|2022-03-10 10:56:50|31755.32|31755.32|31755.32|31755.32|31755.32|31755.32|31755.32|31755.32|0
1646909820000|2022-03-10 10:57:00|31746.7|31746.7|31751.01|31751.01|31751.01|31751.01|31746.7|31746.7|0
1646909830000|2022-03-10 10:57:10|31746.7|31746.7|31746.7|31746.7|31746.7|31746.7|31746.7|31746.7|0
1646909840000|2022-03-10 10:57:20|31729.48|31729.48|31727.7|31727.7|31729.48|31729.48|31727.7|31727.7|0
1646909880000|2022-03-10 10:58:00|31744.93|31744.93|31744.93|31744.93|31744.93|31744.93|31744.93|31744.93|0
1646909910000|2022-03-10 10:58:30|31743.15|31743.15|31743.15|31743.15|31743.15|31743.15|31743.15|31743.15|0
1646909920000|2022-03-10 10:58:40|31738.84|31738.84|31738.84|31738.84|31738.84|31738.84|31738.84|31738.84|0
1646909990000|2022-03-10 10:59:50|31743.15|31743.15|31747.45|31747.45|31747.45|31747.45|31743.15|31743.15|0
1646910000000|2022-03-10 11:00:00|31751.76|31751.76|31747.45|31747.45|31751.76|31751.76|31747.45|31747.45|0
1646910030000|2022-03-10 11:00:30|31749.23|31749.23|31749.23|31749.23|31749.23|31749.23|31749.23|31749.23|0
1646910120000|2022-03-10 11:02:00|31747.45|31747.45|31756.07|31756.07|31756.07|31756.07|31747.45|31747.45|0
1646910140000|2022-03-10 11:02:20|31757.84|31757.84|31753.54|31753.54|31757.84|31757.84|31753.54|31753.54|0
1646910210000|2022-03-10 11:03:30|31762.15|31762.15|31765.71|31765.71|31765.71|31765.71|31762.15|31762.15|0
1646910250000|2022-03-10 11:04:10|31770.01|31770.01|31765.71|31765.71|31770.01|31770.01|31765.71|31765.71|0
1646910280000|2022-03-10 11:04:40|31757.09|31757.09|31753.54|31753.54|31757.09|31757.09|31753.54|31753.54|0
1646910290000|2022-03-10 11:04:50|31749.23|31749.23|31753.54|31753.54|31753.54|31753.54|31749.23|31749.23|0
1646910300000|2022-03-10 11:05:00|31749.23|31749.23|31749.23|31749.23|31749.23|31749.23|31749.23|31749.23|0
1646910330000|2022-03-10 11:05:30|31753.54|31753.54|31753.54|31753.54|31753.54|31753.54|31753.54|31753.54|0
1646910340000|2022-03-10 11:05:40|31757.84|31757.84|31757.84|31757.84|31757.84|31757.84|31757.84|31757.84|0
1646910350000|2022-03-10 11:05:50|31753.54|31753.54|31781.91|31781.91|31781.91|31781.91|31751.76|31751.76|0
1646910360000|2022-03-10 11:06:00|31789.02|31789.02|31784.71|31784.71|31789.02|31789.02|31784.71|31784.71|0
1646910370000|2022-03-10 11:06:10|31780.4|31780.4|31782.18|31782.18|31782.18|31782.18|31780.4|31780.4|0
1646910400000|2022-03-10 11:06:40|31777.87|31777.87|31777.87|31777.87|31777.87|31777.87|31777.87|31777.87|0
1646910420000|2022-03-10 11:07:00|31769.26|31769.26|31777.87|31777.87|31777.87|31777.87|31769.26|31769.26|0
1646910430000|2022-03-10 11:07:10|31782.18|31782.18|31782.18|31782.18|31782.18|31782.18|31782.18|31782.18|0
1646910440000|2022-03-10 11:07:20|31777.87|31777.87|31777.87|31777.87|31777.87|31777.87|31777.87|31777.87|0
1646910470000|2022-03-10 11:07:50|31773.57|31773.57|31777.87|31777.87|31777.87|31777.87|31773.57|31773.57|0
1646910480000|2022-03-10 11:08:00|31776.1|31776.1|31776.1|31776.1|31776.1|31776.1|31776.1|31776.1|0
1646910510000|2022-03-10 11:08:30|31767.48|31767.48|31766.46|31766.46|31772.54|31772.54|31766.46|31766.46|0
1646910520000|2022-03-10 11:08:40|31775.07|31775.07|31766.46|31766.46|31775.07|31775.07|31766.46|31766.46|0
1646910530000|2022-03-10 11:08:50|31770.76|31770.76|31770.76|31770.76|31770.76|31770.76|31770.76|31770.76|0
1646910560000|2022-03-10 11:09:20|31768.99|31768.99|31768.99|31768.99|31768.99|31768.99|31768.99|31768.99|0
1646910620000|2022-03-10 11:10:20|31777.6|31777.6|31777.6|31777.6|31777.6|31777.6|31777.6|31777.6|0
1646910640000|2022-03-10 11:10:40|31773.29|31773.29|31764.68|31764.68|31773.29|31773.29|31764.68|31764.68|0
1646910650000|2022-03-10 11:10:50|31768.99|31768.99|31768.99|31768.99|31768.99|31768.99|31768.99|31768.99|0
1646910670000|2022-03-10 11:11:10|31764.68|31764.68|31768.99|31768.99|31768.99|31768.99|31764.68|31764.68|0
1646910680000|2022-03-10 11:11:20|31774.32|31774.32|31776.1|31776.1|31776.1|31776.1|31774.32|31774.32|0
1646910690000|2022-03-10 11:11:30|31777.87|31777.87|31777.87|31777.87|31777.87|31777.87|31777.87|31777.87|0
1646910710000|2022-03-10 11:11:50|31776.1|31776.1|31776.1|31776.1|31776.1|31776.1|31776.1|31776.1|0
1646910730000|2022-03-10 11:12:10|31774.32|31774.32|31774.32|31774.32|31774.32|31774.32|31774.32|31774.32|0
1646910750000|2022-03-10 11:12:30|31778.62|31778.62|31787.24|31787.24|31787.24|31787.24|31778.62|31778.62|0
1646910770000|2022-03-10 11:12:50|31791.54|31791.54|31808.02|31808.02|31808.02|31808.02|31791.54|31791.54|0
1646910780000|2022-03-10 11:13:00|31803.71|31803.71|31805.49|31805.49|31805.49|31805.49|31803.71|31803.71|0
1646910800000|2022-03-10 11:13:20|31801.18|31801.18|31801.18|31801.18|31801.18|31801.18|31801.18|31801.18|0
1646910810000|2022-03-10 11:13:30|31799.41|31799.41|31799.41|31799.41|31799.41|31799.41|31799.41|31799.41|0
1646910840000|2022-03-10 11:14:00|31795.1|31795.1|31777.87|31777.87|31795.1|31795.1|31777.87|31777.87|0
1646910860000|2022-03-10 11:14:20|31776.1|31776.1|31776.1|31776.1|31776.1|31776.1|31776.1|31776.1|0
1646910870000|2022-03-10 11:14:30|31771.79|31771.79|31776.1|31776.1|31776.1|31776.1|31771.79|31771.79|0
1646910890000|2022-03-10 11:14:50|31771.79|31771.79|31771.79|31771.79|31771.79|31771.79|31771.79|31771.79|0
1646910900000|2022-03-10 11:15:00|31770.01|31770.01|31770.01|31770.01|31770.01|31770.01|31770.01|31770.01|0
1646910920000|2022-03-10 11:15:20|31778.62|31778.62|31787.24|31787.24|31787.24|31787.24|31778.62|31778.62|0
1646910960000|2022-03-10 11:16:00|31791.54|31791.54|31791.54|31791.54|31791.54|31791.54|31791.54|31791.54|0
1646910980000|2022-03-10 11:16:20|31782.93|31782.93|31774.32|31774.32|31782.93|31782.93|31774.32|31774.32|0
1646911020000|2022-03-10 11:17:00|31782.93|31782.93|31782.93|31782.93|31782.93|31782.93|31782.93|31782.93|0
1646911030000|2022-03-10 11:17:10|31774.32|31774.32|31778.62|31778.62|31778.62|31778.62|31774.32|31774.32|0
1646911040000|2022-03-10 11:17:20|31774.32|31774.32|31774.32|31774.32|31774.32|31774.32|31774.32|31774.32|0
1646911080000|2022-03-10 11:18:00|31770.01|31770.01|31778.62|31778.62|31778.62|31778.62|31770.01|31770.01|0
1646911090000|2022-03-10 11:18:10|31774.32|31774.32|31774.32|31774.32|31774.32|31774.32|31774.32|31774.32|0
1646911150000|2022-03-10 11:19:10|31765.71|31765.71|31770.01|31770.01|31774.32|31774.32|31765.71|31765.71|0
1646911160000|2022-03-10 11:19:20|31765.71|31765.71|31774.32|31774.32|31774.32|31774.32|31765.71|31765.71|0
1646911210000|2022-03-10 11:20:10|31770.01|31770.01|31770.01|31770.01|31770.01|31770.01|31770.01|31770.01|0
1646911220000|2022-03-10 11:20:20|31765.71|31765.71|31757.09|31757.09|31765.71|31765.71|31757.09|31757.09|0
1646911240000|2022-03-10 11:20:40|31761.4|31761.4|31752.51|31752.51|31761.4|31761.4|31750.74|31750.74|0
1646911270000|2022-03-10 11:21:10|31769.74|31769.74|31774.05|31774.05|31774.05|31774.05|31769.74|31769.74|0
1646911280000|2022-03-10 11:21:20|31756.82|31756.82|31756.82|31756.82|31756.82|31756.82|31756.82|31756.82|0
1646911290000|2022-03-10 11:21:30|31760.37|31760.37|31760.37|31760.37|31760.37|31760.37|31760.37|31760.37|0
1646911300000|2022-03-10 11:21:40|31762.15|31762.15|31762.15|31762.15|31762.15|31762.15|31762.15|31762.15|0
1646911350000|2022-03-10 11:22:30|31766.46|31766.46|31762.15|31762.15|31770.76|31770.76|31762.15|31762.15|0
1646911380000|2022-03-10 11:23:00|31760.37|31760.37|31760.37|31760.37|31760.37|31760.37|31760.37|31760.37|0
1646911390000|2022-03-10 11:23:10|31756.07|31756.07|31751.76|31751.76|31756.07|31756.07|31747.45|31747.45|0
1646911420000|2022-03-10 11:23:40|31756.07|31756.07|31756.07|31756.07|31756.07|31756.07|31756.07|31756.07|0
1646911430000|2022-03-10 11:23:50|31751.76|31751.76|31751.76|31751.76|31751.76|31751.76|31751.76|31751.76|0
1646911460000|2022-03-10 11:24:20|31756.07|31756.07|31756.07|31756.07|31756.07|31756.07|31756.07|31756.07|0
1646911470000|2022-03-10 11:24:30|31760.37|31760.37|31756.07|31756.07|31760.37|31760.37|31756.07|31756.07|0
1646911500000|2022-03-10 11:25:00|31751.76|31751.76|31751.76|31751.76|31751.76|31751.76|31751.76|31751.76|0
1646911510000|2022-03-10 11:25:10|31756.07|31756.07|31764.68|31764.68|31764.68|31764.68|31756.07|31756.07|0
1646911520000|2022-03-10 11:25:20|31760.37|31760.37|31787.99|31787.99|31787.99|31787.99|31760.37|31760.37|0
1646911530000|2022-03-10 11:25:30|31783.68|31783.68|31783.68|31783.68|31783.68|31783.68|31783.68|31783.68|0
1646911540000|2022-03-10 11:25:40|31785.46|31785.46|31785.46|31785.46|31785.46|31785.46|31785.46|31785.46|0
1646911560000|2022-03-10 11:26:00|31802.69|31802.69|31789.77|31789.77|31802.69|31802.69|31789.77|31789.77|0
1646911570000|2022-03-10 11:26:10|31785.46|31785.46|31785.46|31785.46|31789.77|31789.77|31785.46|31785.46|0
1646911620000|2022-03-10 11:27:00|31789.02|31789.02|31789.02|31789.02|31789.02|31789.02|31789.02|31789.02|0
1646911640000|2022-03-10 11:27:20|31801.93|31801.93|31801.93|31801.93|31801.93|31801.93|31801.93|31801.93|0
1646911660000|2022-03-10 11:27:40|31787.99|31787.99|31787.99|31787.99|31787.99|31787.99|31787.99|31787.99|0
1646911670000|2022-03-10 11:27:50|31779.38|31779.38|31779.38|31779.38|31779.38|31779.38|31779.38|31779.38|0
1646911680000|2022-03-10 11:28:00|31783.68|31783.68|31783.68|31783.68|31783.68|31783.68|31783.68|31783.68|0
1646911690000|2022-03-10 11:28:10|31775.07|31775.07|31775.07|31775.07|31775.07|31775.07|31775.07|31775.07|0
1646911730000|2022-03-10 11:28:50|31762.15|31762.15|31762.15|31762.15|31762.15|31762.15|31762.15|31762.15|0
1646911760000|2022-03-10 11:29:20|31753.54|31753.54|31753.54|31753.54|31753.54|31753.54|31753.54|31753.54|0
1646911770000|2022-03-10 11:29:30|31762.15|31762.15|31762.15|31762.15|31762.15|31762.15|31762.15|31762.15|0
1646911830000|2022-03-10 11:30:30|31766.46|31766.46|31766.46|31766.46|31766.46|31766.46|31766.46|31766.46|0
1646911840000|2022-03-10 11:30:40|31762.15|31762.15|31762.15|31762.15|31762.15|31762.15|31762.15|31762.15|0
1646911870000|2022-03-10 11:31:10|31757.84|31757.84|31757.84|31757.84|31757.84|31757.84|31757.84|31757.84|0
1646911890000|2022-03-10 11:31:30|31753.54|31753.54|31753.54|31753.54|31753.54|31753.54|31753.54|31753.54|0
1646911900000|2022-03-10 11:31:40|31757.84|31757.84|31757.84|31757.84|31757.84|31757.84|31757.84|31757.84|0
1646911960000|2022-03-10 11:32:40|31766.46|31766.46|31766.46|31766.46|31766.46|31766.46|31766.46|31766.46|0
1646912000000|2022-03-10 11:33:20|31764.68|31764.68|31770.76|31770.76|31770.76|31770.76|31764.68|31764.68|0
1646912040000|2022-03-10 11:34:00|31762.15|31762.15|31766.46|31766.46|31766.46|31766.46|31762.15|31762.15|0
1646912080000|2022-03-10 11:34:40|31770.76|31770.76|31770.76|31770.76|31770.76|31770.76|31770.76|31770.76|0
1646912100000|2022-03-10 11:35:00|31766.46|31766.46|31757.84|31757.84|31766.46|31766.46|31757.84|31757.84|0
1646912110000|2022-03-10 11:35:10|31753.54|31753.54|31753.54|31753.54|31753.54|31753.54|31753.54|31753.54|0
1646912190000|2022-03-10 11:36:30|31770.76|31770.76|31766.46|31766.46|31770.76|31770.76|31766.46|31766.46|0
1646912230000|2022-03-10 11:37:10|31762.15|31762.15|31763.93|31763.93|31763.93|31763.93|31762.15|31762.15|0
1646912290000|2022-03-10 11:38:10|31798.38|31798.38|31800.16|31800.16|31813.08|31813.08|31798.38|31798.38|0
1646912300000|2022-03-10 11:38:20|31791.54|31791.54|31787.24|31787.24|31791.54|31791.54|31782.93|31782.93|0
1646912330000|2022-03-10 11:38:50|31795.85|31795.85|31795.85|31795.85|31800.16|31800.16|31795.85|31795.85|0
1646912350000|2022-03-10 11:39:10|31792.3|31792.3|31799.13|31799.13|31799.13|31799.13|31790.52|31790.52|0
1646912360000|2022-03-10 11:39:20|31790.52|31790.52|31790.52|31790.52|31790.52|31790.52|31790.52|31790.52|0
1646912370000|2022-03-10 11:39:30|31786.96|31786.96|31799.88|31799.88|31799.88|31799.88|31786.96|31786.96|0
1646912380000|2022-03-10 11:39:40|31804.19|31804.19|31804.19|31804.19|31804.19|31804.19|31804.19|31804.19|0
1646912400000|2022-03-10 11:40:00|31799.88|31799.88|31789.49|31789.49|31799.88|31799.88|31789.49|31789.49|0
1646912440000|2022-03-10 11:40:40|31785.19|31785.19|31785.19|31785.19|31785.19|31785.19|31785.19|31785.19|0
1646912450000|2022-03-10 11:40:50|31793.8|31793.8|31793.8|31793.8|31793.8|31793.8|31793.8|31793.8|0
1646912460000|2022-03-10 11:41:00|31797.35|31797.35|31805.97|31805.97|31810.27|31810.27|31797.35|31797.35|0
1646912490000|2022-03-10 11:41:30|31801.66|31801.66|31801.66|31801.66|31801.66|31801.66|31801.66|31801.66|0
1646912530000|2022-03-10 11:42:10|31793.05|31793.05|31797.35|31797.35|31797.35|31797.35|31793.05|31793.05|0
1646912550000|2022-03-10 11:42:30|31788.74|31788.74|31788.74|31788.74|31788.74|31788.74|31788.74|31788.74|0
1646912590000|2022-03-10 11:43:10|31793.05|31793.05|31793.05|31793.05|31793.05|31793.05|31793.05|31793.05|0
1646912630000|2022-03-10 11:43:50|31784.44|31784.44|31775.82|31775.82|31784.44|31784.44|31775.82|31775.82|0
1646912660000|2022-03-10 11:44:20|31788.74|31788.74|31788.74|31788.74|31788.74|31788.74|31788.74|31788.74|0
1646912720000|2022-03-10 11:45:20|31790.52|31790.52|31790.52|31790.52|31790.52|31790.52|31790.52|31790.52|0
1646912730000|2022-03-10 11:45:30|31799.13|31799.13|31807.75|31807.75|31807.75|31807.75|31799.13|31799.13|0
1646912750000|2022-03-10 11:45:50|31809.52|31809.52|31818.14|31818.14|31818.14|31818.14|31809.52|31809.52|0
1646912760000|2022-03-10 11:46:00|31813.83|31813.83|31813.83|31813.83|31818.14|31818.14|31809.52|31809.52|0
1646912780000|2022-03-10 11:46:20|31809.52|31809.52|31809.52|31809.52|31809.52|31809.52|31809.52|31809.52|0
1646912800000|2022-03-10 11:46:40|31805.22|31805.22|31796.6|31796.6|31805.22|31805.22|31796.6|31796.6|0
1646912810000|2022-03-10 11:46:50|31793.05|31793.05|31793.05|31793.05|31793.05|31793.05|31793.05|31793.05|0
1646912820000|2022-03-10 11:47:00|31784.44|31784.44|31784.44|31784.44|31784.44|31784.44|31780.13|31780.13|0
1646912830000|2022-03-10 11:47:10|31788.74|31788.74|31788.74|31788.74|31788.74|31788.74|31788.74|31788.74|0
1646912860000|2022-03-10 11:47:40|31793.05|31793.05|31793.05|31793.05|31793.05|31793.05|31793.05|31793.05|0
1646912870000|2022-03-10 11:47:50|31805.97|31805.97|31814.58|31814.58|31814.58|31814.58|31805.97|31805.97|0
1646912910000|2022-03-10 11:48:30|31823.19|31823.19|31823.19|31823.19|31823.19|31823.19|31823.19|31823.19|0
1646912940000|2022-03-10 11:49:00|31821.42|31821.42|31821.42|31821.42|31821.42|31821.42|31821.42|31821.42|0
1646912950000|2022-03-10 11:49:10|31819.64|31819.64|31819.64|31819.64|31819.64|31819.64|31819.64|31819.64|0
1646913020000|2022-03-10 11:50:20|31821.42|31821.42|31834.34|31834.34|31834.34|31834.34|31821.42|31821.42|0
1646913040000|2022-03-10 11:50:40|31821.42|31821.42|31821.42|31821.42|31821.42|31821.42|31821.42|31821.42|0
1646913050000|2022-03-10 11:50:50|31817.11|31817.11|31808.5|31808.5|31817.11|31817.11|31808.5|31808.5|0
1646913100000|2022-03-10 11:51:40|31804.19|31804.19|31795.58|31795.58|31804.19|31804.19|31795.58|31795.58|0
1646913130000|2022-03-10 11:52:10|31791.27|31791.27|31791.27|31791.27|31791.27|31791.27|31791.27|31791.27|0
1646913160000|2022-03-10 11:52:40|31787.72|31787.72|31787.72|31787.72|31787.72|31787.72|31787.72|31787.72|0
1646913180000|2022-03-10 11:53:00|31796.33|31796.33|31796.33|31796.33|31796.33|31796.33|31796.33|31796.33|0
1646913190000|2022-03-10 11:53:10|31783.41|31783.41|31783.41|31783.41|31783.41|31783.41|31783.41|31783.41|0
1646913220000|2022-03-10 11:53:40|31774.8|31774.8|31771.24|31771.24|31774.8|31774.8|31771.24|31771.24|0
1646913240000|2022-03-10 11:54:00|31758.32|31758.32|31749.71|31749.71|31758.32|31758.32|31749.71|31749.71|0
1646913260000|2022-03-10 11:54:20|31754.02|31754.02|31749.71|31749.71|31754.02|31754.02|31749.71|31749.71|0
1646913290000|2022-03-10 11:54:50|31746.16|31746.16|31746.16|31746.16|31746.16|31746.16|31746.16|31746.16|0
1646913330000|2022-03-10 11:55:30|31750.46|31750.46|31752.24|31752.24|31752.24|31752.24|31750.46|31750.46|0
1646913340000|2022-03-10 11:55:40|31743.63|31743.63|31743.63|31743.63|31743.63|31743.63|31743.63|31743.63|0
1646913380000|2022-03-10 11:56:20|31760.85|31760.85|31769.47|31769.47|31769.47|31769.47|31760.85|31760.85|0
1646913460000|2022-03-10 11:57:40|31773.77|31773.77|31782.39|31782.39|31782.39|31782.39|31773.77|31773.77|0
1646913470000|2022-03-10 11:57:50|31778.08|31778.08|31778.08|31778.08|31778.08|31778.08|31778.08|31778.08|0
1646913480000|2022-03-10 11:58:00|31773.77|31773.77|31769.47|31769.47|31773.77|31773.77|31769.47|31769.47|0
1646913520000|2022-03-10 11:58:40|31773.77|31773.77|31773.77|31773.77|31773.77|31773.77|31773.77|31773.77|0
1646913570000|2022-03-10 11:59:30|31769.47|31769.47|31762.63|31762.63|31769.47|31769.47|31760.85|31760.85|0
1646913580000|2022-03-10 11:59:40|31771.24|31771.24|31790.25|31790.25|31790.25|31790.25|31771.24|31771.24|0
1646913650000|2022-03-10 12:00:50|31794.55|31794.55|31790.25|31790.25|31794.55|31794.55|31790.25|31790.25|0
1646913660000|2022-03-10 12:01:00|31785.94|31785.94|31781.63|31781.63|31785.94|31785.94|31777.33|31777.33|0
1646913670000|2022-03-10 12:01:10|31777.33|31777.33|31773.02|31773.02|31785.94|31785.94|31773.02|31773.02|0
1646913700000|2022-03-10 12:01:40|31777.33|31777.33|31777.33|31777.33|31777.33|31777.33|31777.33|31777.33|0
1646913710000|2022-03-10 12:01:50|31781.63|31781.63|31781.63|31781.63|31781.63|31781.63|31781.63|31781.63|0
1646913730000|2022-03-10 12:02:10|31779.86|31779.86|31758.32|31758.32|31779.86|31779.86|31758.32|31758.32|0
1646913760000|2022-03-10 12:02:40|31749.71|31749.71|31749.71|31749.71|31749.71|31749.71|31749.71|31749.71|0
1646913770000|2022-03-10 12:02:50|31746.91|31746.91|31751.21|31751.21|31755.52|31755.52|31746.91|31746.91|0
1646913780000|2022-03-10 12:03:00|31746.91|31746.91|31746.91|31746.91|31746.91|31746.91|31746.91|31746.91|0
1646913790000|2022-03-10 12:03:10|31742.6|31742.6|31738.3|31738.3|31742.6|31742.6|31738.3|31738.3|0
1646913810000|2022-03-10 12:03:30|31742.6|31742.6|31738.3|31738.3|31742.6|31742.6|31738.3|31738.3|0
1646913820000|2022-03-10 12:03:40|31734.74|31734.74|31734.74|31734.74|31734.74|31734.74|31734.74|31734.74|0
1646913840000|2022-03-10 12:04:00|31730.43|31730.43|31708.9|31708.9|31730.43|31730.43|31700.29|31700.29|0
1646913850000|2022-03-10 12:04:10|31717.52|31717.52|31717.52|31717.52|31717.52|31717.52|31717.52|31717.52|0
1646913900000|2022-03-10 12:05:00|31719.29|31719.29|31719.29|31719.29|31719.29|31719.29|31719.29|31719.29|0
1646913940000|2022-03-10 12:05:40|31736.52|31736.52|31744.38|31744.38|31744.38|31744.38|31736.52|31736.52|0
1646913970000|2022-03-10 12:06:10|31748.69|31748.69|31748.69|31748.69|31752.99|31752.99|31748.69|31748.69|0
1646913980000|2022-03-10 12:06:20|31744.38|31744.38|31744.38|31744.38|31744.38|31744.38|31744.38|31744.38|0
1646913990000|2022-03-10 12:06:30|31748.69|31748.69|31748.69|31748.69|31748.69|31748.69|31748.69|31748.69|0
1646914020000|2022-03-10 12:07:00|31752.99|31752.99|31752.99|31752.99|31752.99|31752.99|31748.69|31748.69|0
1646914030000|2022-03-10 12:07:10|31756.55|31756.55|31756.55|31756.55|31756.55|31756.55|31756.55|31756.55|0
1646914050000|2022-03-10 12:07:30|31760.85|31760.85|31754.77|31754.77|31760.85|31760.85|31754.77|31754.77|0
1646914080000|2022-03-10 12:08:00|31750.46|31750.46|31750.46|31750.46|31750.46|31750.46|31750.46|31750.46|0
1646914130000|2022-03-10 12:08:50|31754.77|31754.77|31754.77|31754.77|31754.77|31754.77|31754.77|31754.77|0
1646914150000|2022-03-10 12:09:10|31750.46|31750.46|31750.46|31750.46|31750.46|31750.46|31750.46|31750.46|0
1646914160000|2022-03-10 12:09:20|31754.77|31754.77|31754.77|31754.77|31754.77|31754.77|31754.77|31754.77|0
1646914180000|2022-03-10 12:09:40|31750.46|31750.46|31750.46|31750.46|31750.46|31750.46|31750.46|31750.46|0
1646914200000|2022-03-10 12:10:00|31746.16|31746.16|31746.16|31746.16|31747.93|31747.93|31746.16|31746.16|0
1646914240000|2022-03-10 12:10:40|31747.93|31747.93|31747.93|31747.93|31747.93|31747.93|31747.93|31747.93|0
1646914260000|2022-03-10 12:11:00|31749.71|31749.71|31749.71|31749.71|31749.71|31749.71|31749.71|31749.71|0
1646914270000|2022-03-10 12:11:10|31771.24|31771.24|31762.63|31762.63|31771.24|31771.24|31762.63|31762.63|0
1646914290000|2022-03-10 12:11:30|31775.55|31775.55|31775.55|31775.55|31775.55|31775.55|31775.55|31775.55|0
1646914340000|2022-03-10 12:12:20|31777.33|31777.33|31777.33|31777.33|31777.33|31777.33|31777.33|31777.33|0
1646914380000|2022-03-10 12:13:00|31779.1|31779.1|31779.1|31779.1|31779.1|31779.1|31779.1|31779.1|0
1646914400000|2022-03-10 12:13:20|31774.8|31774.8|31774.8|31774.8|31774.8|31774.8|31774.8|31774.8|0
1646914410000|2022-03-10 12:13:30|31783.41|31783.41|31783.41|31783.41|31783.41|31783.41|31783.41|31783.41|0
1646914420000|2022-03-10 12:13:40|31792.02|31792.02|31792.02|31792.02|31792.02|31792.02|31792.02|31792.02|0
1646914430000|2022-03-10 12:13:50|31783.41|31783.41|31783.41|31783.41|31783.41|31783.41|31783.41|31783.41|0
1646914440000|2022-03-10 12:14:00|31779.1|31779.1|31779.1|31779.1|31779.1|31779.1|31779.1|31779.1|0
1646914520000|2022-03-10 12:15:20|31770.49|31770.49|31770.49|31770.49|31770.49|31770.49|31770.49|31770.49|0
1646914540000|2022-03-10 12:15:40|31755.79|31755.79|31755.79|31755.79|31755.79|31755.79|31755.79|31755.79|0
1646914560000|2022-03-10 12:16:00|31751.49|31751.49|31751.49|31751.49|31751.49|31751.49|31751.49|31751.49|0
1646914630000|2022-03-10 12:17:10|31760.1|31760.1|31757.57|31757.57|31761.88|31761.88|31757.57|31757.57|0
1646914650000|2022-03-10 12:17:30|31774.8|31774.8|31776.57|31776.57|31776.57|31776.57|31774.8|31774.8|0
1646914740000|2022-03-10 12:19:00|31793.8|31793.8|31812.05|31812.05|31812.05|31812.05|31793.8|31793.8|0
1646914770000|2022-03-10 12:19:30|31807.75|31807.75|31794.83|31794.83|31807.75|31807.75|31794.83|31794.83|0
1646914850000|2022-03-10 12:20:50|31787.72|31787.72|31787.72|31787.72|31787.72|31787.72|31787.72|31787.72|0
1646914940000|2022-03-10 12:22:20|31779.1|31779.1|31779.1|31779.1|31779.1|31779.1|31779.1|31779.1|0
1646914960000|2022-03-10 12:22:40|31783.41|31783.41|31783.41|31783.41|31783.41|31783.41|31783.41|31783.41|0
1646914980000|2022-03-10 12:23:00|31779.1|31779.1|31779.1|31779.1|31779.1|31779.1|31779.1|31779.1|0
1646915040000|2022-03-10 12:24:00|31770.49|31770.49|31770.49|31770.49|31770.49|31770.49|31770.49|31770.49|0
1646915050000|2022-03-10 12:24:10|31761.88|31761.88|31761.88|31761.88|31761.88|31761.88|31761.88|31761.88|0
1646915080000|2022-03-10 12:24:40|31770.49|31770.49|31770.49|31770.49|31770.49|31770.49|31770.49|31770.49|0
1646915170000|2022-03-10 12:26:10|31761.88|31761.88|31761.88|31761.88|31761.88|31761.88|31761.88|31761.88|0
1646915250000|2022-03-10 12:27:30|31753.27|31753.27|31736.04|31736.04|31753.27|31753.27|31731.73|31731.73|0
1646915260000|2022-03-10 12:27:40|31744.65|31744.65|31748.96|31748.96|31748.96|31748.96|31736.04|31736.04|0
1646915290000|2022-03-10 12:28:10|31757.57|31757.57|31757.57|31757.57|31757.57|31757.57|31757.57|31757.57|0
1646915300000|2022-03-10 12:28:20|31755.79|31755.79|31755.79|31755.79|31755.79|31755.79|31755.79|31755.79|0
1646915330000|2022-03-10 12:28:50|31773.02|31773.02|31777.33|31777.33|31777.33|31777.33|31773.02|31773.02|0
1646915340000|2022-03-10 12:29:00|31773.02|31773.02|31773.02|31773.02|31773.02|31773.02|31773.02|31773.02|0
1646915350000|2022-03-10 12:29:10|31781.63|31781.63|31785.94|31785.94|31785.94|31785.94|31781.63|31781.63|0
1646915360000|2022-03-10 12:29:20|31790.25|31790.25|31803.17|31803.17|31803.17|31803.17|31790.25|31790.25|0
1646915390000|2022-03-10 12:29:50|31794.55|31794.55|31785.94|31785.94|31794.55|31794.55|31785.94|31785.94|0
1646915400000|2022-03-10 12:30:00|31773.02|31773.02|31764.41|31764.41|31773.02|31773.02|31764.41|31764.41|0
1646915420000|2022-03-10 12:30:20|31760.1|31760.1|31760.1|31760.1|31760.1|31760.1|31760.1|31760.1|0
1646915470000|2022-03-10 12:31:10|31764.41|31764.41|31764.41|31764.41|31764.41|31764.41|31760.1|31760.1|0
1646915480000|2022-03-10 12:31:20|31760.1|31760.1|31764.41|31764.41|31764.41|31764.41|31760.1|31760.1|0
1646915490000|2022-03-10 12:31:30|31768.71|31768.71|31768.71|31768.71|31768.71|31768.71|31768.71|31768.71|0
1646915510000|2022-03-10 12:31:50|31773.02|31773.02|31785.94|31785.94|31785.94|31785.94|31773.02|31773.02|0
1646915520000|2022-03-10 12:32:00|31777.33|31777.33|31777.33|31777.33|31777.33|31777.33|31777.33|31777.33|0
1646915580000|2022-03-10 12:33:00|31781.63|31781.63|31781.63|31781.63|31781.63|31781.63|31781.63|31781.63|0
1646915590000|2022-03-10 12:33:10|31777.33|31777.33|31773.02|31773.02|31777.33|31777.33|31773.02|31773.02|0
1646915600000|2022-03-10 12:33:20|31781.63|31781.63|31781.63|31781.63|31781.63|31781.63|31781.63|31781.63|0
1646915650000|2022-03-10 12:34:10|31779.86|31779.86|31762.63|31762.63|31779.86|31779.86|31762.63|31762.63|0
1646915660000|2022-03-10 12:34:20|31758.32|31758.32|31754.02|31754.02|31758.32|31758.32|31754.02|31754.02|0
1646915690000|2022-03-10 12:34:50|31741.1|31741.1|31749.71|31749.71|31749.71|31749.71|31741.1|31741.1|0
1646915720000|2022-03-10 12:35:20|31758.32|31758.32|31754.02|31754.02|31758.32|31758.32|31754.02|31754.02|0
1646915730000|2022-03-10 12:35:30|31745.13|31745.13|31745.13|31745.13|31745.13|31745.13|31745.13|31745.13|0
1646915830000|2022-03-10 12:37:10|31749.44|31749.44|31749.44|31749.44|31749.44|31749.44|31749.44|31749.44|0
1646915850000|2022-03-10 12:37:30|31753.74|31753.74|31749.44|31749.44|31753.74|31753.74|31745.13|31745.13|0
1646915960000|2022-03-10 12:39:20|31745.13|31745.13|31745.13|31745.13|31745.13|31745.13|31745.13|31745.13|0
1646915980000|2022-03-10 12:39:40|31753.74|31753.74|31753.74|31753.74|31753.74|31753.74|31753.74|31753.74|0
1646915990000|2022-03-10 12:39:50|31740.82|31740.82|31740.82|31740.82|31740.82|31740.82|31740.82|31740.82|0
1646916000000|2022-03-10 12:40:00|31749.44|31749.44|31749.44|31749.44|31749.44|31749.44|31749.44|31749.44|0
1646916020000|2022-03-10 12:40:20|31745.13|31745.13|31745.13|31745.13|31745.13|31745.13|31745.13|31745.13|0
1646916050000|2022-03-10 12:40:50|31742.6|31742.6|31744.38|31744.38|31748.69|31748.69|31742.6|31742.6|0
1646916060000|2022-03-10 12:41:00|31747.93|31747.93|31749.71|31749.71|31749.71|31749.71|31747.93|31747.93|0
1646916070000|2022-03-10 12:41:10|31753.27|31753.27|31753.27|31753.27|31753.27|31753.27|31753.27|31753.27|0
1646916080000|2022-03-10 12:41:20|31757.57|31757.57|31757.57|31757.57|31757.57|31757.57|31757.57|31757.57|0
1646916110000|2022-03-10 12:41:50|31761.88|31761.88|31758.32|31758.32|31761.88|31761.88|31758.32|31758.32|0
1646916120000|2022-03-10 12:42:00|31749.71|31749.71|31749.71|31749.71|31749.71|31749.71|31749.71|31749.71|0
1646916130000|2022-03-10 12:42:10|31745.4|31745.4|31739.32|31739.32|31745.4|31745.4|31739.32|31739.32|0
1646916140000|2022-03-10 12:42:20|31743.63|31743.63|31743.63|31743.63|31743.63|31743.63|31743.63|31743.63|0
1646916150000|2022-03-10 12:42:30|31741.85|31741.85|31737.54|31737.54|31741.85|31741.85|31737.54|31737.54|0
1646916160000|2022-03-10 12:42:40|31733.24|31733.24|31724.62|31724.62|31733.24|31733.24|31716.01|31716.01|0
1646916170000|2022-03-10 12:42:50|31716.01|31716.01|31716.01|31716.01|31716.01|31716.01|31716.01|31716.01|0
1646916180000|2022-03-10 12:43:00|31724.62|31724.62|31724.62|31724.62|31724.62|31724.62|31724.62|31724.62|0
1646916210000|2022-03-10 12:43:30|31716.01|31716.01|31716.01|31716.01|31716.01|31716.01|31716.01|31716.01|0
1646916220000|2022-03-10 12:43:40|31724.62|31724.62|31724.62|31724.62|31724.62|31724.62|31724.62|31724.62|0
1646916240000|2022-03-10 12:44:00|31720.32|31720.32|31720.32|31720.32|31720.32|31720.32|31720.32|31720.32|0
1646916260000|2022-03-10 12:44:20|31733.24|31733.24|31737.54|31737.54|31737.54|31737.54|31733.24|31733.24|0
1646916270000|2022-03-10 12:44:30|31746.16|31746.16|31746.16|31746.16|31746.16|31746.16|31746.16|31746.16|0
1646916290000|2022-03-10 12:44:50|31758.32|31758.32|31758.32|31758.32|31758.32|31758.32|31758.32|31758.32|0
1646916310000|2022-03-10 12:45:10|31760.1|31760.1|31764.41|31764.41|31764.41|31764.41|31760.1|31760.1|0
1646916320000|2022-03-10 12:45:20|31755.79|31755.79|31683.06|31683.06|31755.79|31755.79|31683.06|31683.06|0
1646916330000|2022-03-10 12:45:30|31674.45|31674.45|31656.2|31656.2|31683.06|31683.06|31651.14|31651.14|0
1646916340000|2022-03-10 12:45:40|31662.28|31662.28|31689.9|31689.9|31697.76|31697.76|31662.28|31662.28|0
1646916350000|2022-03-10 12:45:50|31666.59|31666.59|31566.99|31566.99|31666.59|31666.59|31566.99|31566.99|0
1646916360000|2022-03-10 12:46:00|31584.22|31584.22|31662.28|31662.28|31662.28|31662.28|31579.91|31579.91|0
1646916370000|2022-03-10 12:46:10|31657.98|31657.98|31645.06|31645.06|31662.28|31662.28|31636.44|31636.44|0
1646916390000|2022-03-10 12:46:30|31641.5|31641.5|31690.92|31690.92|31690.92|31690.92|31641.5|31641.5|0
1646916400000|2022-03-10 12:46:40|31698.03|31698.03|31710.95|31710.95|31710.95|31710.95|31698.03|31698.03|0
1646916410000|2022-03-10 12:46:50|31732.48|31732.48|31732.48|31732.48|31732.48|31732.48|31732.48|31732.48|0
1646916420000|2022-03-10 12:47:00|31715.26|31715.26|31716.01|31716.01|31716.01|31716.01|31711.7|31711.7|0
1646916430000|2022-03-10 12:47:10|31694.48|31694.48|31695.23|31695.23|31695.23|31695.23|31682.31|31682.31|0
1646916440000|2022-03-10 12:47:20|31700.56|31700.56|31700.56|31700.56|31700.56|31700.56|31700.56|31700.56|0
1646916460000|2022-03-10 12:47:40|31726.4|31726.4|31726.4|31726.4|31726.4|31726.4|31726.4|31726.4|0
1646916480000|2022-03-10 12:48:00|31728.18|31728.18|31723.12|31723.12|31731.73|31731.73|31723.12|31723.12|0
1646916490000|2022-03-10 12:48:10|31715.26|31715.26|31717.04|31717.04|31721.34|31721.34|31715.26|31715.26|0
1646916500000|2022-03-10 12:48:20|31712.73|31712.73|31708.42|31708.42|31712.73|31712.73|31704.12|31704.12|0
1646916510000|2022-03-10 12:48:30|31712.73|31712.73|31712.73|31712.73|31712.73|31712.73|31712.73|31712.73|0
1646916520000|2022-03-10 12:48:40|31708.42|31708.42|31721.34|31721.34|31721.34|31721.34|31708.42|31708.42|0
1646916530000|2022-03-10 12:48:50|31712.73|31712.73|31712.73|31712.73|31712.73|31712.73|31712.73|31712.73|0
1646916540000|2022-03-10 12:49:00|31708.42|31708.42|31708.42|31708.42|31708.42|31708.42|31708.42|31708.42|0
1646916550000|2022-03-10 12:49:10|31704.87|31704.87|31709.18|31709.18|31709.18|31709.18|31704.87|31704.87|0
1646916580000|2022-03-10 12:49:40|31712.73|31712.73|31712.73|31712.73|31712.73|31712.73|31712.73|31712.73|0
1646916600000|2022-03-10 12:50:00|31725.65|31725.65|31729.96|31729.96|31729.96|31729.96|31721.34|31721.34|0
1646916610000|2022-03-10 12:50:10|31717.04|31717.04|31717.04|31717.04|31717.04|31717.04|31717.04|31717.04|0
1646916620000|2022-03-10 12:50:20|31712.73|31712.73|31712.73|31712.73|31712.73|31712.73|31712.73|31712.73|0
1646916630000|2022-03-10 12:50:30|31699.81|31699.81|31691.2|31691.2|31699.81|31699.81|31691.2|31691.2|0
1646916640000|2022-03-10 12:50:40|31695.5|31695.5|31712.73|31712.73|31712.73|31712.73|31695.5|31695.5|0
1646916650000|2022-03-10 12:50:50|31710.95|31710.95|31710.95|31710.95|31710.95|31710.95|31710.95|31710.95|0
1646916670000|2022-03-10 12:51:10|31702.34|31702.34|31696.26|31696.26|31702.34|31702.34|31696.26|31696.26|0
1646916690000|2022-03-10 12:51:30|31703.09|31703.09|31703.09|31703.09|31703.09|31703.09|31703.09|31703.09|0
1646916710000|2022-03-10 12:51:50|31715.26|31715.26|31715.26|31715.26|31719.57|31719.57|31715.26|31715.26|0
1646916720000|2022-03-10 12:52:00|31710.95|31710.95|31710.95|31710.95|31710.95|31710.95|31710.95|31710.95|0
1646916760000|2022-03-10 12:52:40|31715.26|31715.26|31704.87|31704.87|31715.26|31715.26|31704.87|31704.87|0
1646916780000|2022-03-10 12:53:00|31713.48|31713.48|31713.48|31713.48|31713.48|31713.48|31713.48|31713.48|0
1646916800000|2022-03-10 12:53:20|31717.79|31717.79|31709.18|31709.18|31717.79|31717.79|31709.18|31709.18|0
1646916810000|2022-03-10 12:53:30|31704.87|31704.87|31709.18|31709.18|31709.18|31709.18|31700.56|31700.56|0
1646916820000|2022-03-10 12:53:40|31704.87|31704.87|31697.01|31697.01|31704.87|31704.87|31692.7|31692.7|0
1646916830000|2022-03-10 12:53:50|31701.31|31701.31|31701.31|31701.31|31701.31|31701.31|31701.31|31701.31|0
1646916890000|2022-03-10 12:54:50|31697.01|31697.01|31709.93|31709.93|31709.93|31709.93|31697.01|31697.01|0
1646916900000|2022-03-10 12:55:00|31714.23|31714.23|31714.23|31714.23|31714.23|31714.23|31705.62|31705.62|0
1646916920000|2022-03-10 12:55:20|31697.01|31697.01|31697.01|31697.01|31697.01|31697.01|31697.01|31697.01|0
1646916930000|2022-03-10 12:55:30|31701.31|31701.31|31701.31|31701.31|31701.31|31701.31|31701.31|31701.31|0
1646916950000|2022-03-10 12:55:50|31699.54|31699.54|31682.31|31682.31|31699.54|31699.54|31682.31|31682.31|0
1646916960000|2022-03-10 12:56:00|31670.14|31670.14|31670.14|31670.14|31678.76|31678.76|31670.14|31670.14|0
1646916980000|2022-03-10 12:56:20|31674.45|31674.45|31657.22|31657.22|31674.45|31674.45|31657.22|31657.22|0
1646916990000|2022-03-10 12:56:30|31661.53|31661.53|31661.53|31661.53|31661.53|31661.53|31661.53|31661.53|0
1646917000000|2022-03-10 12:56:40|31665.84|31665.84|31664.06|31664.06|31665.84|31665.84|31662.28|31662.28|0
1646917010000|2022-03-10 12:56:50|31662.28|31662.28|31645.06|31645.06|31662.28|31662.28|31645.06|31645.06|0
1646917030000|2022-03-10 12:57:10|31646.83|31646.83|31659.75|31659.75|31659.75|31659.75|31646.83|31646.83|0
1646917040000|2022-03-10 12:57:20|31663.31|31663.31|31676.23|31676.23|31676.23|31676.23|31663.31|31663.31|0
1646917070000|2022-03-10 12:57:50|31680.53|31680.53|31680.53|31680.53|31680.53|31680.53|31680.53|31680.53|0
1646917090000|2022-03-10 12:58:10|31689.15|31689.15|31694.48|31694.48|31694.48|31694.48|31689.15|31689.15|0
1646917100000|2022-03-10 12:58:20|31711.7|31711.7|31711.7|31711.7|31711.7|31711.7|31711.7|31711.7|0
1646917120000|2022-03-10 12:58:40|31720.32|31720.32|31720.32|31720.32|31720.32|31720.32|31720.32|31720.32|0
1646917130000|2022-03-10 12:58:50|31723.87|31723.87|31723.87|31723.87|31723.87|31723.87|31723.87|31723.87|0
1646917140000|2022-03-10 12:59:00|31736.79|31736.79|31736.79|31736.79|31736.79|31736.79|31736.79|31736.79|0
1646917150000|2022-03-10 12:59:10|31724.62|31724.62|31720.32|31720.32|31724.62|31724.62|31720.32|31720.32|0
1646917180000|2022-03-10 12:59:40|31728.93|31728.93|31720.32|31720.32|31733.24|31733.24|31720.32|31720.32|0
1646917190000|2022-03-10 12:59:50|31724.62|31724.62|31728.93|31728.93|31728.93|31728.93|31724.62|31724.62|0
1646917200000|2022-03-10 13:00:00|31720.32|31720.32|31724.62|31724.62|31724.62|31724.62|31720.32|31720.32|0
1646917230000|2022-03-10 13:00:30|31741.85|31741.85|31750.46|31750.46|31750.46|31750.46|31741.85|31741.85|0
1646917250000|2022-03-10 13:00:50|31754.02|31754.02|31754.02|31754.02|31754.02|31754.02|31754.02|31754.02|0
1646917280000|2022-03-10 13:01:20|31749.71|31749.71|31745.4|31745.4|31749.71|31749.71|31745.4|31745.4|0
1646917300000|2022-03-10 13:01:40|31741.1|31741.1|31741.1|31741.1|31741.1|31741.1|31741.1|31741.1|0
1646917320000|2022-03-10 13:02:00|31737.54|31737.54|31731.46|31731.46|31737.54|31737.54|31731.46|31731.46|0
1646917340000|2022-03-10 13:02:20|31727.15|31727.15|31727.15|31727.15|31727.15|31727.15|31727.15|31727.15|0
1646917350000|2022-03-10 13:02:30|31731.46|31731.46|31731.46|31731.46|31731.46|31731.46|31731.46|31731.46|0
1646917380000|2022-03-10 13:03:00|31735.01|31735.01|31739.32|31739.32|31739.32|31739.32|31735.01|31735.01|0
1646917390000|2022-03-10 13:03:10|31743.63|31743.63|31752.24|31752.24|31752.24|31752.24|31743.63|31743.63|0
1646917400000|2022-03-10 13:03:20|31743.63|31743.63|31747.93|31747.93|31747.93|31747.93|31743.63|31743.63|0
1646917430000|2022-03-10 13:03:50|31752.24|31752.24|31752.24|31752.24|31752.24|31752.24|31752.24|31752.24|0
1646917480000|2022-03-10 13:04:40|31756.55|31756.55|31756.55|31756.55|31756.55|31756.55|31756.55|31756.55|0
1646917490000|2022-03-10 13:04:50|31752.24|31752.24|31743.63|31743.63|31752.24|31752.24|31743.63|31743.63|0
1646917500000|2022-03-10 13:05:00|31739.32|31739.32|31735.01|31735.01|31739.32|31739.32|31735.01|31735.01|0
1646917520000|2022-03-10 13:05:20|31726.4|31726.4|31735.01|31735.01|31735.01|31735.01|31726.4|31726.4|0
1646917550000|2022-03-10 13:05:50|31738.57|31738.57|31738.57|31738.57|31738.57|31738.57|31738.57|31738.57|0
1646917560000|2022-03-10 13:06:00|31751.49|31751.49|31753.27|31753.27|31753.27|31753.27|31751.49|31751.49|0
1646917580000|2022-03-10 13:06:20|31761.88|31761.88|31765.43|31765.43|31765.43|31765.43|31761.13|31761.13|0
1646917590000|2022-03-10 13:06:30|31756.82|31756.82|31756.82|31756.82|31756.82|31756.82|31756.82|31756.82|0
1646917610000|2022-03-10 13:06:50|31752.51|31752.51|31747.18|31747.18|31752.51|31752.51|31747.18|31747.18|0
1646917630000|2022-03-10 13:07:10|31738.57|31738.57|31738.57|31738.57|31738.57|31738.57|31738.57|31738.57|0
1646917660000|2022-03-10 13:07:40|31740.35|31740.35|31727.43|31727.43|31740.35|31740.35|31727.43|31727.43|0
1646917690000|2022-03-10 13:08:10|31725.65|31725.65|31723.87|31723.87|31725.65|31725.65|31723.87|31723.87|0
1646917710000|2022-03-10 13:08:30|31741.1|31741.1|31741.1|31741.1|31741.1|31741.1|31741.1|31741.1|0
1646917720000|2022-03-10 13:08:40|31745.4|31745.4|31728.18|31728.18|31745.4|31745.4|31728.18|31728.18|0
1646917730000|2022-03-10 13:08:50|31736.79|31736.79|31736.79|31736.79|31736.79|31736.79|31736.79|31736.79|0
1646917770000|2022-03-10 13:09:30|31745.4|31745.4|31745.4|31745.4|31745.4|31745.4|31745.4|31745.4|0
1646917810000|2022-03-10 13:10:10|31749.71|31749.71|31755.04|31755.04|31755.04|31755.04|31749.71|31749.71|0
1646917860000|2022-03-10 13:11:00|31753.27|31753.27|31747.18|31747.18|31753.27|31753.27|31747.18|31747.18|0
1646917870000|2022-03-10 13:11:10|31745.4|31745.4|31741.1|31741.1|31745.4|31745.4|31741.1|31741.1|0
1646917910000|2022-03-10 13:11:50|31739.32|31739.32|31720.32|31720.32|31739.32|31739.32|31720.32|31720.32|0
1646917920000|2022-03-10 13:12:00|31714.23|31714.23|31709.93|31709.93|31714.23|31714.23|31709.93|31709.93|0
1646917950000|2022-03-10 13:12:30|31714.23|31714.23|31726.4|31726.4|31726.4|31726.4|31714.23|31714.23|0
1646917960000|2022-03-10 13:12:40|31747.93|31747.93|31754.02|31754.02|31754.02|31754.02|31747.93|31747.93|0
1646917990000|2022-03-10 13:13:10|31749.71|31749.71|31749.71|31749.71|31749.71|31749.71|31749.71|31749.71|0
1646918000000|2022-03-10 13:13:20|31758.32|31758.32|31754.02|31754.02|31762.63|31762.63|31754.02|31754.02|0
1646918030000|2022-03-10 13:13:50|31755.79|31755.79|31755.79|31755.79|31755.79|31755.79|31755.79|31755.79|0
1646918040000|2022-03-10 13:14:00|31751.49|31751.49|31751.49|31751.49|31751.49|31751.49|31751.49|31751.49|0
1646918050000|2022-03-10 13:14:10|31747.18|31747.18|31751.49|31751.49|31751.49|31751.49|31747.18|31747.18|0
1646918060000|2022-03-10 13:14:20|31760.1|31760.1|31760.1|31760.1|31760.1|31760.1|31760.1|31760.1|0
1646918080000|2022-03-10 13:14:40|31751.49|31751.49|31751.49|31751.49|31751.49|31751.49|31751.49|31751.49|0
1646918090000|2022-03-10 13:14:50|31747.18|31747.18|31747.18|31747.18|31747.18|31747.18|31747.18|31747.18|0
1646918100000|2022-03-10 13:15:00|31742.87|31742.87|31742.87|31742.87|31742.87|31742.87|31742.87|31742.87|0
1646918130000|2022-03-10 13:15:30|31751.49|31751.49|31751.49|31751.49|31751.49|31751.49|31751.49|31751.49|0
1646918180000|2022-03-10 13:16:20|31755.79|31755.79|31751.49|31751.49|31760.1|31760.1|31751.49|31751.49|0
1646918220000|2022-03-10 13:17:00|31755.79|31755.79|31755.79|31755.79|31755.79|31755.79|31755.79|31755.79|0
1646918240000|2022-03-10 13:17:20|31748.69|31748.69|31748.69|31748.69|31748.69|31748.69|31748.69|31748.69|0
1646918270000|2022-03-10 13:17:50|31752.99|31752.99|31752.99|31752.99|31752.99|31752.99|31752.99|31752.99|0
1646918280000|2022-03-10 13:18:00|31756.55|31756.55|31743.63|31743.63|31756.55|31756.55|31743.63|31743.63|0
1646918290000|2022-03-10 13:18:10|31752.24|31752.24|31752.24|31752.24|31752.24|31752.24|31752.24|31752.24|0
1646918310000|2022-03-10 13:18:30|31754.02|31754.02|31758.32|31758.32|31758.32|31758.32|31754.02|31754.02|0
1646918340000|2022-03-10 13:19:00|31762.63|31762.63|31762.63|31762.63|31762.63|31762.63|31762.63|31762.63|0
1646918350000|2022-03-10 13:19:10|31766.94|31766.94|31766.94|31766.94|31766.94|31766.94|31766.94|31766.94|0
1646918380000|2022-03-10 13:19:40|31771.24|31771.24|31777.33|31777.33|31785.94|31785.94|31771.24|31771.24|0
1646918390000|2022-03-10 13:19:50|31781.63|31781.63|31785.94|31785.94|31785.94|31785.94|31781.63|31781.63|0
1646918420000|2022-03-10 13:20:20|31794.55|31794.55|31794.55|31794.55|31794.55|31794.55|31794.55|31794.55|0
1646918430000|2022-03-10 13:20:30|31798.86|31798.86|31803.17|31803.17|31803.17|31803.17|31798.86|31798.86|0
1646918460000|2022-03-10 13:21:00|31816.09|31816.09|31817.86|31817.86|31817.86|31817.86|31816.09|31816.09|0
1646918480000|2022-03-10 13:21:20|31830.78|31830.78|31826.48|31826.48|31830.78|31830.78|31826.48|31826.48|0
1646918490000|2022-03-10 13:21:30|31835.09|31835.09|31839.39|31839.39|31839.39|31839.39|31835.09|31835.09|0
1646918500000|2022-03-10 13:21:40|31843.7|31843.7|31843.7|31843.7|31843.7|31843.7|31843.7|31843.7|0
1646918520000|2022-03-10 13:22:00|31848.01|31848.01|31849.78|31849.78|31849.78|31849.78|31848.01|31848.01|0
1646918530000|2022-03-10 13:22:10|31855.87|31855.87|31857.65|31857.65|31857.65|31857.65|31855.87|31855.87|0
1646918540000|2022-03-10 13:22:20|31859.42|31859.42|31859.42|31859.42|31859.42|31859.42|31859.42|31859.42|0
1646918580000|2022-03-10 13:23:00|31885.26|31885.26|31885.26|31885.26|31885.26|31885.26|31885.26|31885.26|0
1646918610000|2022-03-10 13:23:30|31888.82|31888.82|31888.82|31888.82|31888.82|31888.82|31888.82|31888.82|0
1646918620000|2022-03-10 13:23:40|31897.43|31897.43|31897.43|31897.43|31897.43|31897.43|31897.43|31897.43|0
1646918630000|2022-03-10 13:23:50|31901.74|31901.74|31901.74|31901.74|31901.74|31901.74|31901.74|31901.74|0
1646918640000|2022-03-10 13:24:00|31899.96|31899.96|31899.96|31899.96|31899.96|31899.96|31899.96|31899.96|0
1646918650000|2022-03-10 13:24:10|31901.74|31901.74|31901.74|31901.74|31901.74|31901.74|31901.74|31901.74|0
1646918670000|2022-03-10 13:24:30|31906.04|31906.04|31906.04|31906.04|31906.04|31906.04|31906.04|31906.04|0
1646918690000|2022-03-10 13:24:50|31910.35|31910.35|31910.35|31910.35|31910.35|31910.35|31910.35|31910.35|0
1646918700000|2022-03-10 13:25:00|31912.13|31912.13|31912.13|31912.13|31912.13|31912.13|31912.13|31912.13|0
1646918710000|2022-03-10 13:25:10|31920.74|31920.74|31920.74|31920.74|31925.05|31925.05|31920.74|31920.74|0
1646918740000|2022-03-10 13:25:40|31933.66|31933.66|31933.66|31933.66|31933.66|31933.66|31933.66|31933.66|0
1646918780000|2022-03-10 13:26:20|31931.88|31931.88|31910.35|31910.35|31931.88|31931.88|31910.35|31910.35|0
1646918870000|2022-03-10 13:27:50|31913.9|31913.9|31909.6|31909.6|31913.9|31913.9|31909.6|31909.6|0
1646918880000|2022-03-10 13:28:00|31905.29|31905.29|31888.06|31888.06|31905.29|31905.29|31888.06|31888.06|0
1646918890000|2022-03-10 13:28:10|31879.45|31879.45|31875.14|31875.14|31879.45|31879.45|31875.14|31875.14|0
1646918910000|2022-03-10 13:28:30|31870.84|31870.84|31879.45|31879.45|31879.45|31879.45|31870.84|31870.84|0
1646918940000|2022-03-10 13:29:00|31888.06|31888.06|31879.45|31879.45|31888.06|31888.06|31879.45|31879.45|0
1646918970000|2022-03-10 13:29:30|31875.14|31875.14|31875.14|31875.14|31875.14|31875.14|31875.14|31875.14|0
1646918980000|2022-03-10 13:29:40|31892.37|31892.37|31892.37|31892.37|31892.37|31892.37|31892.37|31892.37|0
1646918990000|2022-03-10 13:29:50|31894.15|31894.15|31894.15|31894.15|31894.15|31894.15|31894.15|31894.15|0
1646919010000|2022-03-10 13:30:10|31902.76|31902.76|31912.4|31912.4|31912.4|31912.4|31900.23|31900.23|0
1646919020000|2022-03-10 13:30:20|31908.09|31908.09|31899.48|31899.48|31908.09|31908.09|31899.48|31899.48|0
1646919030000|2022-03-10 13:30:30|31894.15|31894.15|31872.62|31872.62|31894.15|31894.15|31872.62|31872.62|0
1646919040000|2022-03-10 13:30:40|31881.23|31881.23|31873.37|31873.37|31890.59|31890.59|31873.37|31873.37|0
1646919050000|2022-03-10 13:30:50|31890.59|31890.59|31894.15|31894.15|31902.76|31902.76|31890.59|31890.59|0
1646919060000|2022-03-10 13:31:00|31881.23|31881.23|31881.23|31881.23|31881.23|31881.23|31881.23|31881.23|0
1646919070000|2022-03-10 13:31:10|31872.62|31872.62|31872.62|31872.62|31876.92|31876.92|31872.62|31872.62|0
1646919080000|2022-03-10 13:31:20|31876.92|31876.92|31881.23|31881.23|31881.23|31881.23|31872.62|31872.62|0
1646919090000|2022-03-10 13:31:30|31872.62|31872.62|31870.84|31870.84|31872.62|31872.62|31870.84|31870.84|0
1646919120000|2022-03-10 13:32:00|31879.45|31879.45|31889.84|31889.84|31889.84|31889.84|31879.45|31879.45|0
1646919130000|2022-03-10 13:32:10|31881.23|31881.23|31881.23|31881.23|31881.23|31881.23|31881.23|31881.23|0
1646919150000|2022-03-10 13:32:30|31885.53|31885.53|31885.53|31885.53|31885.53|31885.53|31885.53|31885.53|0
1646919160000|2022-03-10 13:32:40|31881.23|31881.23|31881.23|31881.23|31881.23|31881.23|31881.23|31881.23|0
1646919180000|2022-03-10 13:33:00|31894.15|31894.15|31889.84|31889.84|31894.15|31894.15|31889.84|31889.84|0
1646919200000|2022-03-10 13:33:20|31881.23|31881.23|31894.15|31894.15|31894.15|31894.15|31881.23|31881.23|0
1646919210000|2022-03-10 13:33:30|31898.45|31898.45|31889.84|31889.84|31898.45|31898.45|31889.84|31889.84|0
1646919220000|2022-03-10 13:33:40|31902.76|31902.76|31889.84|31889.84|31902.76|31902.76|31889.84|31889.84|0
1646919230000|2022-03-10 13:33:50|31911.37|31911.37|31898.45|31898.45|31911.37|31911.37|31898.45|31898.45|0
1646919240000|2022-03-10 13:34:00|31889.84|31889.84|31889.84|31889.84|31889.84|31889.84|31889.84|31889.84|0
1646919250000|2022-03-10 13:34:10|31898.45|31898.45|31898.45|31898.45|31898.45|31898.45|31898.45|31898.45|0
1646919260000|2022-03-10 13:34:20|31894.15|31894.15|31906.32|31906.32|31906.32|31906.32|31894.15|31894.15|0
1646919270000|2022-03-10 13:34:30|31910.62|31910.62|31902.01|31902.01|31910.62|31910.62|31902.01|31902.01|0
1646919290000|2022-03-10 13:34:50|31903.79|31903.79|31903.79|31903.79|31903.79|31903.79|31903.79|31903.79|0
1646919310000|2022-03-10 13:35:10|31899.48|31899.48|31895.17|31895.17|31899.48|31899.48|31895.17|31895.17|0
1646919320000|2022-03-10 13:35:20|31890.87|31890.87|31895.17|31895.17|31895.17|31895.17|31890.87|31890.87|0
1646919330000|2022-03-10 13:35:30|31890.87|31890.87|31905.56|31905.56|31905.56|31905.56|31890.87|31890.87|0
1646919340000|2022-03-10 13:35:40|31892.64|31892.64|31896.95|31896.95|31896.95|31896.95|31892.64|31892.64|0
1646919350000|2022-03-10 13:35:50|31888.34|31888.34|31880.48|31880.48|31888.34|31888.34|31880.48|31880.48|0
1646919360000|2022-03-10 13:36:00|31878.7|31878.7|31878.7|31878.7|31887.31|31887.31|31878.7|31878.7|0
1646919430000|2022-03-10 13:37:10|31883.01|31883.01|31883.01|31883.01|31883.01|31883.01|31883.01|31883.01|0
1646919440000|2022-03-10 13:37:20|31874.39|31874.39|31874.39|31874.39|31874.39|31874.39|31874.39|31874.39|0
1646919450000|2022-03-10 13:37:30|31878.7|31878.7|31887.31|31887.31|31887.31|31887.31|31878.7|31878.7|0
1646919460000|2022-03-10 13:37:40|31891.62|31891.62|31870.09|31870.09|31891.62|31891.62|31870.09|31870.09|0
1646919470000|2022-03-10 13:37:50|31874.39|31874.39|31874.39|31874.39|31874.39|31874.39|31874.39|31874.39|0
1646919480000|2022-03-10 13:38:00|31870.09|31870.09|31870.09|31870.09|31870.09|31870.09|31870.09|31870.09|0
1646919490000|2022-03-10 13:38:10|31874.39|31874.39|31870.09|31870.09|31874.39|31874.39|31870.09|31870.09|0
1646919500000|2022-03-10 13:38:20|31865.78|31865.78|31865.78|31865.78|31865.78|31865.78|31865.78|31865.78|0
1646919510000|2022-03-10 13:38:30|31874.39|31874.39|31874.39|31874.39|31874.39|31874.39|31874.39|31874.39|0
1646919530000|2022-03-10 13:38:50|31883.01|31883.01|31886.56|31886.56|31886.56|31886.56|31883.01|31883.01|0
1646919570000|2022-03-10 13:39:30|31890.87|31890.87|31890.87|31890.87|31890.87|31890.87|31890.87|31890.87|0
1646919580000|2022-03-10 13:39:40|31899.48|31899.48|31899.48|31899.48|31899.48|31899.48|31899.48|31899.48|0
1646919590000|2022-03-10 13:39:50|31895.17|31895.17|31895.17|31895.17|31895.17|31895.17|31895.17|31895.17|0
1646919600000|2022-03-10 13:40:00|31899.48|31899.48|31903.79|31903.79|31903.79|31903.79|31899.48|31899.48|0
1646919610000|2022-03-10 13:40:10|31907.34|31907.34|31909.12|31909.12|31910.89|31910.89|31905.56|31905.56|0
1646919620000|2022-03-10 13:40:20|31905.56|31905.56|31909.12|31909.12|31909.12|31909.12|31905.56|31905.56|0
1646919640000|2022-03-10 13:40:40|31919.51|31919.51|31919.51|31919.51|31919.51|31919.51|31919.51|31919.51|0
1646919660000|2022-03-10 13:41:00|31923.81|31923.81|31919.51|31919.51|31923.81|31923.81|31915.2|31915.2|0
1646919670000|2022-03-10 13:41:10|31915.2|31915.2|31915.2|31915.2|31915.2|31915.2|31915.2|31915.2|0
1646919690000|2022-03-10 13:41:30|31923.06|31923.06|31923.06|31923.06|31931.67|31931.67|31923.06|31923.06|0
1646919720000|2022-03-10 13:42:00|31918.76|31918.76|31918.76|31918.76|31918.76|31918.76|31918.76|31918.76|0
1646919770000|2022-03-10 13:42:50|31914.45|31914.45|31914.45|31914.45|31914.45|31914.45|31914.45|31914.45|0
1646919780000|2022-03-10 13:43:00|31918.76|31918.76|31918.76|31918.76|31918.76|31918.76|31918.76|31918.76|0
1646919830000|2022-03-10 13:43:50|31944.59|31944.59|31946.37|31946.37|31946.37|31946.37|31944.59|31944.59|0
1646919850000|2022-03-10 13:44:10|31963.6|31963.6|31963.6|31963.6|31963.6|31963.6|31963.6|31963.6|0
1646919860000|2022-03-10 13:44:20|31967.9|31967.9|31967.9|31967.9|31976.52|31976.52|31967.9|31967.9|0
1646919870000|2022-03-10 13:44:30|31972.21|31972.21|31972.21|31972.21|31972.21|31972.21|31972.21|31972.21|0
1646919890000|2022-03-10 13:44:50|31980.82|31980.82|31980.82|31980.82|31980.82|31980.82|31980.82|31980.82|0
1646919900000|2022-03-10 13:45:00|31985.13|31985.13|31985.13|31985.13|31993.74|31993.74|31985.13|31985.13|0
1646919920000|2022-03-10 13:45:20|31998.05|31998.05|31998.05|31998.05|31998.05|31998.05|31998.05|31998.05|0
1646919940000|2022-03-10 13:45:40|32015.28|32015.28|32034.55|32034.55|32034.55|32034.55|32015.28|32015.28|0
1646919950000|2022-03-10 13:45:50|32030.24|32030.24|32030.24|32030.24|32030.24|32030.24|32030.24|32030.24|0
1646919970000|2022-03-10 13:46:10|32047.47|32047.47|32047.47|32047.47|32047.47|32047.47|32047.47|32047.47|0
1646919980000|2022-03-10 13:46:20|32051.78|32051.78|32051.78|32051.78|32051.78|32051.78|32051.78|32051.78|0
1646919990000|2022-03-10 13:46:30|32047.47|32047.47|32047.47|32047.47|32047.47|32047.47|32047.47|32047.47|0
1646920010000|2022-03-10 13:46:50|32056.08|32056.08|32038.86|32038.86|32056.08|32056.08|32038.86|32038.86|0
1646920020000|2022-03-10 13:47:00|32028.47|32028.47|32028.47|32028.47|32028.47|32028.47|32028.47|32028.47|0
1646920030000|2022-03-10 13:47:10|32024.16|32024.16|32009.46|32009.46|32024.16|32024.16|32009.46|32009.46|0
1646920040000|2022-03-10 13:47:20|32018.08|32018.08|32018.08|32018.08|32018.08|32018.08|32018.08|32018.08|0
1646920060000|2022-03-10 13:47:40|32013.77|32013.77|32013.77|32013.77|32013.77|32013.77|32013.77|32013.77|0
1646920110000|2022-03-10 13:48:30|31996.55|31996.55|31996.55|31996.55|31996.55|31996.55|31996.55|31996.55|0
1646920130000|2022-03-10 13:48:50|31992.24|31992.24|31988.68|31988.68|31992.24|31992.24|31988.68|31988.68|0
1646920140000|2022-03-10 13:49:00|31986.91|31986.91|31986.91|31986.91|31986.91|31986.91|31986.91|31986.91|0
1646920160000|2022-03-10 13:49:20|31978.29|31978.29|31978.29|31978.29|31978.29|31978.29|31978.29|31978.29|0
1646920170000|2022-03-10 13:49:30|31969.68|31969.68|31983.63|31983.63|31983.63|31983.63|31969.68|31969.68|0
1646920180000|2022-03-10 13:49:40|31979.32|31979.32|31979.32|31979.32|31979.32|31979.32|31979.32|31979.32|0
1646920190000|2022-03-10 13:49:50|31975.01|31975.01|31983.63|31983.63|31983.63|31983.63|31970.71|31970.71|0
1646920210000|2022-03-10 13:50:10|31992.24|31992.24|31992.24|31992.24|31992.24|31992.24|31992.24|31992.24|0
1646920230000|2022-03-10 13:50:30|31996.55|31996.55|31996.55|31996.55|31996.55|31996.55|31996.55|31996.55|0
1646920270000|2022-03-10 13:51:10|31992.24|31992.24|31992.24|31992.24|31992.24|31992.24|31992.24|31992.24|0
1646920280000|2022-03-10 13:51:20|32000.85|32000.85|32000.85|32000.85|32000.85|32000.85|32000.85|32000.85|0
1646920290000|2022-03-10 13:51:30|31999.07|31999.07|32002.63|32002.63|32002.63|32002.63|31999.07|31999.07|0
1646920330000|2022-03-10 13:52:10|31998.32|31998.32|31983.63|31983.63|31998.32|31998.32|31983.63|31983.63|0
1646920370000|2022-03-10 13:52:50|31992.24|31992.24|31992.24|31992.24|31992.24|31992.24|31992.24|31992.24|0
1646920390000|2022-03-10 13:53:10|31983.63|31983.63|31983.63|31983.63|31983.63|31983.63|31983.63|31983.63|0
1646920400000|2022-03-10 13:53:20|31957.79|31957.79|31987.93|31987.93|31987.93|31987.93|31957.79|31957.79|0
1646920410000|2022-03-10 13:53:30|31989.71|31989.71|31991.49|31991.49|31991.49|31991.49|31989.71|31989.71|0
1646920430000|2022-03-10 13:53:50|32017.33|32017.33|32017.33|32017.33|32017.33|32017.33|32017.33|32017.33|0
1646920470000|2022-03-10 13:54:30|32021.63|32021.63|32017.33|32017.33|32021.63|32021.63|32017.33|32017.33|0
1646920480000|2022-03-10 13:54:40|32013.02|32013.02|32008.71|32008.71|32013.02|32013.02|32008.71|32008.71|0
1646920500000|2022-03-10 13:55:00|32000.1|32000.1|32000.1|32000.1|32000.1|32000.1|32000.1|32000.1|0
1646920530000|2022-03-10 13:55:30|31991.49|31991.49|31991.49|31991.49|31991.49|31991.49|31991.49|31991.49|0
1646920580000|2022-03-10 13:56:20|31995.79|31995.79|31991.49|31991.49|31995.79|31995.79|31991.49|31991.49|0
1646920650000|2022-03-10 13:57:30|32004.41|32004.41|32004.41|32004.41|32004.41|32004.41|32004.41|32004.41|0
1646920670000|2022-03-10 13:57:50|32000.1|32000.1|32000.1|32000.1|32000.1|32000.1|32000.1|32000.1|0
1646920720000|2022-03-10 13:58:40|32017.33|32017.33|32017.33|32017.33|32017.33|32017.33|32017.33|32017.33|0
1646920730000|2022-03-10 13:58:50|32013.02|32013.02|32013.02|32013.02|32013.02|32013.02|32013.02|32013.02|0
1646920750000|2022-03-10 13:59:10|32021.63|32021.63|32025.94|32025.94|32025.94|32025.94|32021.63|32021.63|0
1646920780000|2022-03-10 13:59:40|32017.33|32017.33|32017.33|32017.33|32017.33|32017.33|32017.33|32017.33|0
1646920800000|2022-03-10 14:00:00|32021.63|32021.63|32025.94|32025.94|32025.94|32025.94|32021.63|32021.63|0
1646920810000|2022-03-10 14:00:10|32027.72|32027.72|32029.49|32029.49|32029.49|32029.49|32027.72|32027.72|0
1646920820000|2022-03-10 14:00:20|32031.27|32031.27|32031.27|32031.27|32031.27|32031.27|32031.27|32031.27|0
1646920850000|2022-03-10 14:00:50|32057.11|32057.11|32057.11|32057.11|32057.11|32057.11|32057.11|32057.11|0
1646920860000|2022-03-10 14:01:00|32061.42|32061.42|32065.72|32065.72|32065.72|32065.72|32061.42|32061.42|0
1646920890000|2022-03-10 14:01:30|32070.03|32070.03|32065.72|32065.72|32070.03|32070.03|32061.42|32061.42|0
1646920900000|2022-03-10 14:01:40|32067.5|32067.5|32067.5|32067.5|32067.5|32067.5|32067.5|32067.5|0
1646920910000|2022-03-10 14:01:50|32065.72|32065.72|32065.72|32065.72|32065.72|32065.72|32065.72|32065.72|0
1646920940000|2022-03-10 14:02:20|32061.42|32061.42|32061.42|32061.42|32065.72|32065.72|32061.42|32061.42|0
1646920970000|2022-03-10 14:02:50|32057.11|32057.11|32057.11|32057.11|32057.11|32057.11|32057.11|32057.11|0
1646920980000|2022-03-10 14:03:00|32052.8|32052.8|32051.03|32051.03|32052.8|32052.8|32051.03|32051.03|0
1646921010000|2022-03-10 14:03:30|32055.33|32055.33|32051.03|32051.03|32055.33|32055.33|32051.03|32051.03|0
1646921020000|2022-03-10 14:03:40|32055.33|32055.33|32059.64|32059.64|32059.64|32059.64|32051.03|32051.03|0
1646921030000|2022-03-10 14:03:50|32063.94|32063.94|32063.94|32063.94|32063.94|32063.94|32063.94|32063.94|0
1646921080000|2022-03-10 14:04:40|32074.33|32074.33|32074.33|32074.33|32074.33|32074.33|32074.33|32074.33|0
1646921100000|2022-03-10 14:05:00|32072.56|32072.56|32081.17|32081.17|32081.17|32081.17|32072.56|32072.56|0
1646921120000|2022-03-10 14:05:20|32076.86|32076.86|32076.86|32076.86|32076.86|32076.86|32076.86|32076.86|0
1646921140000|2022-03-10 14:05:40|32068.25|32068.25|32068.25|32068.25|32068.25|32068.25|32068.25|32068.25|0
1646921230000|2022-03-10 14:07:10|32072.56|32072.56|32072.56|32072.56|32072.56|32072.56|32072.56|32072.56|0
1646921240000|2022-03-10 14:07:20|32063.94|32063.94|32059.64|32059.64|32063.94|32063.94|32059.64|32059.64|0
1646921280000|2022-03-10 14:08:00|32055.33|32055.33|32055.33|32055.33|32055.33|32055.33|32055.33|32055.33|0
1646921290000|2022-03-10 14:08:10|32033.8|32033.8|32033.8|32033.8|32033.8|32033.8|32033.8|32033.8|0
1646921300000|2022-03-10 14:08:20|32032.02|32032.02|32032.02|32032.02|32032.02|32032.02|32032.02|32032.02|0
1646921350000|2022-03-10 14:09:10|32019.1|32019.1|32023.41|32023.41|32023.41|32023.41|32019.1|32019.1|0
1646921360000|2022-03-10 14:09:20|32027.72|32027.72|32027.72|32027.72|32027.72|32027.72|32027.72|32027.72|0
1646921380000|2022-03-10 14:09:40|32036.33|32036.33|32036.33|32036.33|32036.33|32036.33|32036.33|32036.33|0
1646921470000|2022-03-10 14:11:10|32040.63|32040.63|32040.63|32040.63|32040.63|32040.63|32040.63|32040.63|0
1646921540000|2022-03-10 14:12:20|32044.94|32044.94|32036.33|32036.33|32044.94|32044.94|32036.33|32036.33|0
1646921550000|2022-03-10 14:12:30|32032.02|32032.02|32032.02|32032.02|32032.02|32032.02|32032.02|32032.02|0
1646921580000|2022-03-10 14:13:00|32036.33|32036.33|32036.33|32036.33|32036.33|32036.33|32036.33|32036.33|0
1646921670000|2022-03-10 14:14:30|32040.63|32040.63|32040.63|32040.63|32044.94|32044.94|32040.63|32040.63|0
1646921700000|2022-03-10 14:15:00|32023.41|32023.41|32010.49|32010.49|32023.41|32023.41|32006.18|32006.18|0
1646921720000|2022-03-10 14:15:20|32006.18|32006.18|32006.18|32006.18|32006.18|32006.18|32006.18|32006.18|0
1646921730000|2022-03-10 14:15:30|31997.57|31997.57|32001.88|32001.88|32001.88|32001.88|31997.57|31997.57|0
1646921780000|2022-03-10 14:16:20|31997.57|31997.57|31997.57|31997.57|31997.57|31997.57|31997.57|31997.57|0
1646921790000|2022-03-10 14:16:30|32006.18|32006.18|32006.18|32006.18|32006.18|32006.18|32006.18|32006.18|0
1646921830000|2022-03-10 14:17:10|32004.41|32004.41|32004.41|32004.41|32004.41|32004.41|32004.41|32004.41|0
1646921900000|2022-03-10 14:18:20|32013.02|32013.02|32013.02|32013.02|32013.02|32013.02|32013.02|32013.02|0
1646921930000|2022-03-10 14:18:50|32017.33|32017.33|32017.33|32017.33|32017.33|32017.33|32017.33|32017.33|0
1646921940000|2022-03-10 14:19:00|32025.94|32025.94|32025.94|32025.94|32025.94|32025.94|32025.94|32025.94|0
1646921990000|2022-03-10 14:19:50|32030.24|32030.24|32021.63|32021.63|32030.24|32030.24|32021.63|32021.63|0
1646922000000|2022-03-10 14:20:00|32025.94|32025.94|32030.24|32030.24|32030.24|32030.24|32025.94|32025.94|0
1646922010000|2022-03-10 14:20:10|32033.8|32033.8|32042.41|32042.41|32042.41|32042.41|32033.8|32033.8|0
1646922020000|2022-03-10 14:20:20|32051.03|32051.03|32051.03|32051.03|32051.03|32051.03|32051.03|32051.03|0
1646922040000|2022-03-10 14:20:40|32042.41|32042.41|32042.41|32042.41|32042.41|32042.41|32033.8|32033.8|0
1646922060000|2022-03-10 14:21:00|32029.49|32029.49|32029.49|32029.49|32029.49|32029.49|32029.49|32029.49|0
1646922090000|2022-03-10 14:21:30|32033.8|32033.8|32033.8|32033.8|32033.8|32033.8|32033.8|32033.8|0
1646922120000|2022-03-10 14:22:00|32029.49|32029.49|32029.49|32029.49|32029.49|32029.49|32029.49|32029.49|0
1646922140000|2022-03-10 14:22:20|32042.41|32042.41|32042.41|32042.41|32042.41|32042.41|32042.41|32042.41|0
1646922170000|2022-03-10 14:22:50|32046.72|32046.72|32046.72|32046.72|32046.72|32046.72|32046.72|32046.72|0
1646922180000|2022-03-10 14:23:00|32042.41|32042.41|32042.41|32042.41|32042.41|32042.41|32042.41|32042.41|0
1646922200000|2022-03-10 14:23:20|32038.11|32038.11|32038.11|32038.11|32038.11|32038.11|32038.11|32038.11|0
1646922230000|2022-03-10 14:23:50|32046.72|32046.72|32046.72|32046.72|32046.72|32046.72|32046.72|32046.72|0
1646922260000|2022-03-10 14:24:20|32055.33|32055.33|32055.33|32055.33|32055.33|32055.33|32055.33|32055.33|0
1646922270000|2022-03-10 14:24:30|32051.03|32051.03|32051.03|32051.03|32051.03|32051.03|32051.03|32051.03|0
1646922330000|2022-03-10 14:25:30|32025.94|32025.94|32021.63|32021.63|32025.94|32025.94|32021.63|32021.63|0
1646922340000|2022-03-10 14:25:40|32025.94|32025.94|32025.94|32025.94|32025.94|32025.94|32025.94|32025.94|0
1646922350000|2022-03-10 14:25:50|32030.24|32030.24|32030.24|32030.24|32030.24|32030.24|32030.24|32030.24|0
1646922390000|2022-03-10 14:26:30|32026.69|32026.69|32024.91|32024.91|32026.69|32026.69|32024.91|32024.91|0
1646922410000|2022-03-10 14:26:50|32020.61|32020.61|32014.52|32014.52|32024.91|32024.91|32014.52|32014.52|0
1646922430000|2022-03-10 14:27:10|32010.22|32010.22|32001.6|32001.6|32010.22|32010.22|32001.6|32001.6|0
1646922450000|2022-03-10 14:27:30|31984.38|31984.38|31969.68|31969.68|31984.38|31984.38|31969.68|31969.68|0
1646922460000|2022-03-10 14:27:40|31961.07|31961.07|31961.07|31961.07|31961.07|31961.07|31961.07|31961.07|0
1646922480000|2022-03-10 14:28:00|31969.68|31969.68|31965.37|31965.37|31969.68|31969.68|31965.37|31965.37|0
1646922490000|2022-03-10 14:28:10|31963.6|31963.6|31967.9|31967.9|31967.9|31967.9|31963.6|31963.6|0
1646922520000|2022-03-10 14:28:40|31976.52|31976.52|31980.82|31980.82|31980.82|31980.82|31976.52|31976.52|0
1646922530000|2022-03-10 14:28:50|31985.13|31985.13|31976.52|31976.52|31985.13|31985.13|31976.52|31976.52|0
1646922550000|2022-03-10 14:29:10|31978.29|31978.29|31978.29|31978.29|31978.29|31978.29|31978.29|31978.29|0
1646922560000|2022-03-10 14:29:20|31981.85|31981.85|32011.99|32011.99|32011.99|32011.99|31981.85|31981.85|0
1646922570000|2022-03-10 14:29:30|32020.61|32020.61|32020.61|32020.61|32020.61|32020.61|32020.61|32020.61|0
1646922580000|2022-03-10 14:29:40|32016.3|32016.3|32016.3|32016.3|32016.3|32016.3|32016.3|32016.3|0
1646922600000|2022-03-10 14:30:00|32019.85|32019.85|32043.16|32043.16|32043.16|32043.16|32019.85|32019.85|0
1646922610000|2022-03-10 14:30:10|32038.86|32038.86|32034.55|32034.55|32038.86|32038.86|32030.24|32030.24|0
1646922620000|2022-03-10 14:30:20|32051.78|32051.78|32043.16|32043.16|32051.78|32051.78|32043.16|32043.16|0
1646922630000|2022-03-10 14:30:30|32047.47|32047.47|32047.47|32047.47|32047.47|32047.47|32047.47|32047.47|0
1646922640000|2022-03-10 14:30:40|32051.78|32051.78|32030.24|32030.24|32051.78|32051.78|32025.94|32025.94|0
1646922650000|2022-03-10 14:30:50|32034.55|32034.55|32034.55|32034.55|32034.55|32034.55|32034.55|32034.55|0
1646922660000|2022-03-10 14:31:00|32025.94|32025.94|32018.08|32018.08|32025.94|32025.94|32005.16|32005.16|0
1646922670000|2022-03-10 14:31:10|32022.38|32022.38|32022.38|32022.38|32022.38|32022.38|32022.38|32022.38|0
1646922680000|2022-03-10 14:31:20|32039.61|32039.61|32026.69|32026.69|32039.61|32039.61|32018.08|32018.08|0
1646922690000|2022-03-10 14:31:30|32031|32031|32050|32050|32050|32050|32031|32031|0
1646922700000|2022-03-10 14:31:40|32045.69|32045.69|32054.31|32054.31|32054.31|32054.31|32041.39|32041.39|0
1646922710000|2022-03-10 14:31:50|32037.08|32037.08|32015.55|32015.55|32037.08|32037.08|32011.24|32011.24|0
1646922720000|2022-03-10 14:32:00|32011.99|32011.99|31990.46|31990.46|32011.99|32011.99|31981.85|31981.85|0
1646922730000|2022-03-10 14:32:10|31977.54|31977.54|31984.38|31984.38|31992.99|31992.99|31971.46|31971.46|0
1646922740000|2022-03-10 14:32:20|31980.07|31980.07|31967.15|31967.15|31980.07|31980.07|31967.15|31967.15|0
1646922750000|2022-03-10 14:32:30|31975.76|31975.76|31992.99|31992.99|31992.99|31992.99|31975.76|31975.76|0
1646922760000|2022-03-10 14:32:40|31997.3|31997.3|32017.05|32017.05|32017.05|32017.05|31997.3|31997.3|0
1646922770000|2022-03-10 14:32:50|32021.36|32021.36|32012.75|32012.75|32021.36|32021.36|32012.75|32012.75|0
1646922780000|2022-03-10 14:33:00|32034.28|32034.28|32040.36|32040.36|32044.67|32044.67|32025.67|32025.67|0
1646922790000|2022-03-10 14:33:10|32043.92|32043.92|32056.84|32056.84|32061.14|32061.14|32043.92|32043.92|0
1646922800000|2022-03-10 14:33:20|32069.76|32069.76|32054.31|32054.31|32069.76|32069.76|32050|32050|0
1646922810000|2022-03-10 14:33:30|32058.61|32058.61|32041.39|32041.39|32058.61|32058.61|32041.39|32041.39|0
1646922820000|2022-03-10 14:33:40|32028.47|32028.47|32024.91|32024.91|32037.08|32037.08|32024.91|32024.91|0
1646922830000|2022-03-10 14:33:50|32033.53|32033.53|32020.61|32020.61|32037.83|32037.83|32020.61|32020.61|0
1646922840000|2022-03-10 14:34:00|32037.83|32037.83|32042.14|32042.14|32042.14|32042.14|32033.53|32033.53|0
1646922850000|2022-03-10 14:34:10|32046.45|32046.45|32048.22|32048.22|32065.45|32065.45|32043.92|32043.92|0
1646922860000|2022-03-10 14:34:20|32052.53|32052.53|32050|32050|32052.53|32052.53|32035.3|32035.3|0
1646922870000|2022-03-10 14:34:30|32045.69|32045.69|32050|32050|32050|32050|32041.39|32041.39|0
1646922880000|2022-03-10 14:34:40|32045.69|32045.69|32062.92|32062.92|32067.23|32067.23|32041.39|32041.39|0
1646922890000|2022-03-10 14:34:50|32067.23|32067.23|32088.76|32088.76|32088.76|32088.76|32067.23|32067.23|0
1646922900000|2022-03-10 14:35:00|32094.09|32094.09|32107.01|32107.01|32111.32|32111.32|32094.09|32094.09|0
1646922920000|2022-03-10 14:35:20|32110.56|32110.56|32136.4|32136.4|32136.4|32136.4|32110.56|32110.56|0
1646922930000|2022-03-10 14:35:30|32139.96|32139.96|32102.7|32102.7|32139.96|32139.96|32094.09|32094.09|0
1646922940000|2022-03-10 14:35:40|32107.01|32107.01|32107.01|32107.01|32115.62|32115.62|32102.7|32102.7|0
1646922950000|2022-03-10 14:35:50|32111.32|32111.32|32107.01|32107.01|32111.32|32111.32|32107.01|32107.01|0
1646922960000|2022-03-10 14:36:00|32098.4|32098.4|32124.24|32124.24|32124.24|32124.24|32098.4|32098.4|0
1646922980000|2022-03-10 14:36:20|32119.93|32119.93|32115.62|32115.62|32119.93|32119.93|32111.32|32111.32|0
1646922990000|2022-03-10 14:36:30|32119.93|32119.93|32124.24|32124.24|32124.24|32124.24|32119.93|32119.93|0
1646923000000|2022-03-10 14:36:40|32119.93|32119.93|32111.32|32111.32|32119.93|32119.93|32111.32|32111.32|0
1646923010000|2022-03-10 14:36:50|32115.62|32115.62|32109.54|32109.54|32115.62|32115.62|32098.4|32098.4|0
1646923020000|2022-03-10 14:37:00|32092.31|32092.31|32073.31|32073.31|32092.31|32092.31|32073.31|32073.31|0
1646923030000|2022-03-10 14:37:10|32069|32069|32073.31|32073.31|32077.62|32077.62|32064.7|32064.7|0
1646923040000|2022-03-10 14:37:20|32069|32069|32081.92|32081.92|32081.92|32081.92|32069|32069|0
1646923050000|2022-03-10 14:37:30|32077.62|32077.62|32090.54|32090.54|32090.54|32090.54|32077.62|32077.62|0
1646923060000|2022-03-10 14:37:40|32086.98|32086.98|32069.76|32069.76|32086.98|32086.98|32069.76|32069.76|0
1646923070000|2022-03-10 14:37:50|32074.06|32074.06|32074.06|32074.06|32074.06|32074.06|32074.06|32074.06|0
1646923080000|2022-03-10 14:38:00|32052.53|32052.53|32048.22|32048.22|32052.53|32052.53|32048.22|32048.22|0
1646923090000|2022-03-10 14:38:10|32056.84|32056.84|32056.84|32056.84|32056.84|32056.84|32056.84|32056.84|0
1646923100000|2022-03-10 14:38:20|32065.45|32065.45|32059.37|32059.37|32065.45|32065.45|32059.37|32059.37|0
1646923110000|2022-03-10 14:38:30|32050.75|32050.75|32059.37|32059.37|32059.37|32059.37|32050.75|32050.75|0
1646923120000|2022-03-10 14:38:40|32050.75|32050.75|32042.14|32042.14|32055.06|32055.06|32037.83|32037.83|0
1646923140000|2022-03-10 14:39:00|32040.36|32040.36|32029.97|32029.97|32040.36|32040.36|32029.97|32029.97|0
1646923150000|2022-03-10 14:39:10|32034.28|32034.28|32034.28|32034.28|32038.58|32038.58|32034.28|32034.28|0
1646923160000|2022-03-10 14:39:20|32038.58|32038.58|32038.58|32038.58|32038.58|32038.58|32038.58|32038.58|0
1646923180000|2022-03-10 14:39:40|32029.97|32029.97|32034.28|32034.28|32034.28|32034.28|32029.97|32029.97|0
1646923190000|2022-03-10 14:39:50|32042.89|32042.89|32044.67|32044.67|32047.2|32047.2|32038.58|32038.58|0
1646923200000|2022-03-10 14:40:00|32061.89|32061.89|32078.37|32078.37|32082.67|32082.67|32061.14|32061.14|0
1646923210000|2022-03-10 14:40:10|32069.76|32069.76|32074.06|32074.06|32074.06|32074.06|32061.14|32061.14|0
1646923220000|2022-03-10 14:40:20|32078.37|32078.37|32075.09|32075.09|32083.7|32083.7|32075.09|32075.09|0
1646923230000|2022-03-10 14:40:30|32096.62|32096.62|32096.62|32096.62|32109.54|32109.54|32096.62|32096.62|0
1646923240000|2022-03-10 14:40:40|32100.17|32100.17|32121.71|32121.71|32121.71|32121.71|32100.17|32100.17|0
1646923250000|2022-03-10 14:40:50|32117.4|32117.4|32113.09|32113.09|32117.4|32117.4|32108.79|32108.79|0
1646923260000|2022-03-10 14:41:00|32117.4|32117.4|32104.48|32104.48|32117.4|32117.4|32104.48|32104.48|0
1646923270000|2022-03-10 14:41:10|32113.09|32113.09|32118.42|32118.42|32118.42|32118.42|32113.09|32113.09|0
1646923280000|2022-03-10 14:41:20|32122.73|32122.73|32122.73|32122.73|32131.34|32131.34|32118.42|32118.42|0
1646923290000|2022-03-10 14:41:30|32135.65|32135.65|32144.26|32144.26|32144.26|32144.26|32135.65|32135.65|0
1646923300000|2022-03-10 14:41:40|32152.88|32152.88|32175.43|32175.43|32175.43|32175.43|32152.88|32152.88|0
1646923310000|2022-03-10 14:41:50|32179.74|32179.74|32179.74|32179.74|32179.74|32179.74|32179.74|32179.74|0
1646923320000|2022-03-10 14:42:00|32171.13|32171.13|32184.05|32184.05|32184.05|32184.05|32171.13|32171.13|0
1646923330000|2022-03-10 14:42:10|32179.74|32179.74|32175.43|32175.43|32179.74|32179.74|32175.43|32175.43|0
1646923340000|2022-03-10 14:42:20|32184.05|32184.05|32179.74|32179.74|32188.35|32188.35|32179.74|32179.74|0
1646923350000|2022-03-10 14:42:30|32185.07|32185.07|32185.07|32185.07|32185.07|32185.07|32185.07|32185.07|0
1646923360000|2022-03-10 14:42:40|32189.38|32189.38|32172.15|32172.15|32189.38|32189.38|32172.15|32172.15|0
1646923370000|2022-03-10 14:42:50|32176.46|32176.46|32175.43|32175.43|32176.46|32176.46|32166.82|32166.82|0
1646923380000|2022-03-10 14:43:00|32177.21|32177.21|32168.6|32168.6|32177.21|32177.21|32168.6|32168.6|0
1646923390000|2022-03-10 14:43:10|32165.04|32165.04|32165.04|32165.04|32165.04|32165.04|32160.74|32160.74|0
1646923400000|2022-03-10 14:43:20|32161.49|32161.49|32152.88|32152.88|32161.49|32161.49|32148.57|32148.57|0
1646923410000|2022-03-10 14:43:30|32148.57|32148.57|32157.18|32157.18|32157.18|32157.18|32144.26|32144.26|0
1646923420000|2022-03-10 14:43:40|32161.49|32161.49|32180.49|32180.49|32180.49|32180.49|32161.49|32161.49|0
1646923430000|2022-03-10 14:43:50|32171.88|32171.88|32171.88|32171.88|32171.88|32171.88|32171.88|32171.88|0
1646923440000|2022-03-10 14:44:00|32173.66|32173.66|32173.66|32173.66|32173.66|32173.66|32169.35|32169.35|0
1646923450000|2022-03-10 14:44:10|32177.96|32177.96|32173.66|32173.66|32177.96|32177.96|32173.66|32173.66|0
1646923460000|2022-03-10 14:44:20|32182.27|32182.27|32199.5|32199.5|32199.5|32199.5|32182.27|32182.27|0
1646923470000|2022-03-10 14:44:30|32195.19|32195.19|32190.88|32190.88|32195.19|32195.19|32190.88|32190.88|0
1646923500000|2022-03-10 14:45:00|32186.58|32186.58|32186.58|32186.58|32190.88|32190.88|32182.27|32182.27|0
1646923510000|2022-03-10 14:45:10|32182.27|32182.27|32180.49|32180.49|32182.27|32182.27|32180.49|32180.49|0
1646923520000|2022-03-10 14:45:20|32182.27|32182.27|32190.88|32190.88|32190.88|32190.88|32182.27|32182.27|0
1646923530000|2022-03-10 14:45:30|32195.19|32195.19|32195.19|32195.19|32195.19|32195.19|32195.19|32195.19|0
1646923550000|2022-03-10 14:45:50|32199.5|32199.5|32203.8|32203.8|32203.8|32203.8|32190.88|32190.88|0
1646923560000|2022-03-10 14:46:00|32208.11|32208.11|32203.8|32203.8|32212.42|32212.42|32203.8|32203.8|0
1646923570000|2022-03-10 14:46:10|32199.5|32199.5|32212.42|32212.42|32212.42|32212.42|32199.5|32199.5|0
1646923580000|2022-03-10 14:46:20|32216.72|32216.72|32203.8|32203.8|32216.72|32216.72|32203.8|32203.8|0
1646923590000|2022-03-10 14:46:30|32212.42|32212.42|32216.72|32216.72|32221.03|32221.03|32212.42|32212.42|0
1646923600000|2022-03-10 14:46:40|32221.03|32221.03|32216.72|32216.72|32225.33|32225.33|32216.72|32216.72|0
1646923610000|2022-03-10 14:46:50|32225.33|32225.33|32221.03|32221.03|32225.33|32225.33|32221.03|32221.03|0
1646923620000|2022-03-10 14:47:00|32225.33|32225.33|32233.95|32233.95|32233.95|32233.95|32225.33|32225.33|0
1646923630000|2022-03-10 14:47:10|32229.64|32229.64|32246.87|32246.87|32246.87|32246.87|32229.64|32229.64|0
1646923640000|2022-03-10 14:47:20|32242.56|32242.56|32248.64|32248.64|32252.2|32252.2|32242.56|32242.56|0
1646923650000|2022-03-10 14:47:30|32246.87|32246.87|32241.81|32241.81|32246.87|32246.87|32238.25|32238.25|0
1646923660000|2022-03-10 14:47:40|32246.11|32246.11|32244.34|32244.34|32246.11|32246.11|32244.34|32244.34|0
1646923680000|2022-03-10 14:48:00|32240.03|32240.03|32244.34|32244.34|32244.34|32244.34|32240.03|32240.03|0
1646923690000|2022-03-10 14:48:10|32248.64|32248.64|32248.64|32248.64|32248.64|32248.64|32248.64|32248.64|0
1646923700000|2022-03-10 14:48:20|32244.34|32244.34|32244.34|32244.34|32248.64|32248.64|32244.34|32244.34|0
1646923710000|2022-03-10 14:48:30|32240.03|32240.03|32242.56|32242.56|32242.56|32242.56|32238.25|32238.25|0
1646923720000|2022-03-10 14:48:40|32238.25|32238.25|32242.56|32242.56|32242.56|32242.56|32238.25|32238.25|0
1646923740000|2022-03-10 14:49:00|32238.25|32238.25|32238.25|32238.25|32238.25|32238.25|32238.25|32238.25|0
1646923750000|2022-03-10 14:49:10|32246.87|32246.87|32251.17|32251.17|32251.17|32251.17|32246.87|32246.87|0
1646923760000|2022-03-10 14:49:20|32255.48|32255.48|32233.95|32233.95|32255.48|32255.48|32233.95|32233.95|0
1646923770000|2022-03-10 14:49:30|32238.25|32238.25|32238.25|32238.25|32238.25|32238.25|32227.86|32227.86|0
1646923780000|2022-03-10 14:49:40|32233.95|32233.95|32238.25|32238.25|32246.87|32246.87|32233.95|32233.95|0
1646923790000|2022-03-10 14:49:50|32242.56|32242.56|32246.87|32246.87|32246.87|32246.87|32242.56|32242.56|0
1646923800000|2022-03-10 14:50:00|32255.48|32255.48|32253.7|32253.7|32259.79|32259.79|32249.4|32249.4|0
1646923810000|2022-03-10 14:50:10|32249.4|32249.4|32240.03|32240.03|32249.4|32249.4|32236.48|32236.48|0
1646923820000|2022-03-10 14:50:20|32248.64|32248.64|32243.59|32243.59|32252.2|32252.2|32239.28|32239.28|0
1646923830000|2022-03-10 14:50:30|32238.25|32238.25|32236.48|32236.48|32238.25|32238.25|32236.48|32236.48|0
1646923840000|2022-03-10 14:50:40|32245.09|32245.09|32252.95|32252.95|32252.95|32252.95|32245.09|32245.09|0
1646923850000|2022-03-10 14:50:50|32248.64|32248.64|32248.64|32248.64|32248.64|32248.64|32248.64|32248.64|0
1646923860000|2022-03-10 14:51:00|32257.26|32257.26|32274.48|32274.48|32278.79|32278.79|32257.26|32257.26|0
1646923870000|2022-03-10 14:51:10|32278.79|32278.79|32278.79|32278.79|32283.1|32283.1|32270.18|32270.18|0
1646923880000|2022-03-10 14:51:20|32274.48|32274.48|32261.56|32261.56|32274.48|32274.48|32261.56|32261.56|0
1646923890000|2022-03-10 14:51:30|32270.18|32270.18|32261.56|32261.56|32270.18|32270.18|32257.26|32257.26|0
1646923900000|2022-03-10 14:51:40|32257.26|32257.26|32244.34|32244.34|32265.87|32265.87|32244.34|32244.34|0
1646923910000|2022-03-10 14:51:50|32248.64|32248.64|32252.95|32252.95|32252.95|32252.95|32248.64|32248.64|0
1646923920000|2022-03-10 14:52:00|32249.4|32249.4|32253.7|32253.7|32253.7|32253.7|32240.78|32240.78|0
1646923930000|2022-03-10 14:52:10|32262.32|32262.32|32270.93|32270.93|32270.93|32270.93|32258.01|32258.01|0
1646923940000|2022-03-10 14:52:20|32266.62|32266.62|32298.54|32298.54|32298.54|32298.54|32266.62|32266.62|0
1646923950000|2022-03-10 14:52:30|32302.85|32302.85|32327.19|32327.19|32327.19|32327.19|32302.85|32302.85|0
1646923960000|2022-03-10 14:52:40|32335.8|32335.8|32335.8|32335.8|32335.8|32335.8|32335.8|32335.8|0
1646923970000|2022-03-10 14:52:50|32327.19|32327.19|32318.57|32318.57|32327.19|32327.19|32314.27|32314.27|0
1646923980000|2022-03-10 14:53:00|32327.19|32327.19|32322.88|32322.88|32331.49|32331.49|32322.88|32322.88|0
1646923990000|2022-03-10 14:53:10|32327.19|32327.19|32331.49|32331.49|32331.49|32331.49|32327.19|32327.19|0
1646924000000|2022-03-10 14:53:20|32335.8|32335.8|32340.11|32340.11|32340.11|32340.11|32335.8|32335.8|0
1646924010000|2022-03-10 14:53:30|32327.19|32327.19|32341.88|32341.88|32341.88|32341.88|32314.27|32314.27|0
1646924020000|2022-03-10 14:53:40|32324.66|32324.66|32328.96|32328.96|32328.96|32328.96|32307.43|32307.43|0
1646924030000|2022-03-10 14:53:50|32337.58|32337.58|32346.19|32346.19|32359.11|32359.11|32337.58|32337.58|0
1646924040000|2022-03-10 14:54:00|32347.97|32347.97|32358.36|32358.36|32358.36|32358.36|32343.66|32343.66|0
1646924050000|2022-03-10 14:54:10|32354.05|32354.05|32349.74|32349.74|32354.05|32354.05|32341.13|32341.13|0
1646924060000|2022-03-10 14:54:20|32358.36|32358.36|32360.13|32360.13|32360.13|32360.13|32358.36|32358.36|0
1646924070000|2022-03-10 14:54:30|32342.91|32342.91|32342.91|32342.91|32351.52|32351.52|32342.91|32342.91|0
1646924080000|2022-03-10 14:54:40|32347.21|32347.21|32336.82|32336.82|32347.21|32347.21|32336.82|32336.82|0
1646924090000|2022-03-10 14:54:50|32341.13|32341.13|32349.74|32349.74|32349.74|32349.74|32341.13|32341.13|0
1646924100000|2022-03-10 14:55:00|32332.52|32332.52|32332.52|32332.52|32332.52|32332.52|32332.52|32332.52|0
1646924110000|2022-03-10 14:55:10|32328.21|32328.21|32323.9|32323.9|32328.21|32328.21|32310.98|32310.98|0
1646924120000|2022-03-10 14:55:20|32306.68|32306.68|32319.6|32319.6|32319.6|32319.6|32306.68|32306.68|0
1646924130000|2022-03-10 14:55:30|32323.9|32323.9|32328.21|32328.21|32328.21|32328.21|32323.9|32323.9|0
1646924140000|2022-03-10 14:55:40|32336.82|32336.82|32342.16|32342.16|32342.16|32342.16|32336.82|32336.82|0
1646924150000|2022-03-10 14:55:50|32346.46|32346.46|32350.77|32350.77|32352.55|32352.55|32346.46|32346.46|0
1646924160000|2022-03-10 14:56:00|32354.32|32354.32|32345.71|32345.71|32354.32|32354.32|32345.71|32345.71|0
1646924170000|2022-03-10 14:56:10|32354.32|32354.32|32358.63|32358.63|32358.63|32358.63|32354.32|32354.32|0
1646924180000|2022-03-10 14:56:20|32360.41|32360.41|32351.79|32351.79|32364.71|32364.71|32351.79|32351.79|0
1646924190000|2022-03-10 14:56:30|32360.41|32360.41|32377.63|32377.63|32377.63|32377.63|32347.49|32347.49|0
1646924210000|2022-03-10 14:56:50|32373.33|32373.33|32377.63|32377.63|32377.63|32377.63|32373.33|32373.33|0
1646924220000|2022-03-10 14:57:00|32373.33|32373.33|32341.4|32341.4|32373.33|32373.33|32341.4|32341.4|0
1646924230000|2022-03-10 14:57:10|32345.71|32345.71|32345.71|32345.71|32345.71|32345.71|32345.71|32345.71|0
1646924260000|2022-03-10 14:57:40|32354.32|32354.32|32354.32|32354.32|32354.32|32354.32|32354.32|32354.32|0
1646924270000|2022-03-10 14:57:50|32356.1|32356.1|32357.88|32357.88|32357.88|32357.88|32356.1|32356.1|0
1646924280000|2022-03-10 14:58:00|32362.18|32362.18|32362.18|32362.18|32362.18|32362.18|32362.18|32362.18|0
1646924290000|2022-03-10 14:58:10|32375.1|32375.1|32389.05|32389.05|32389.05|32389.05|32375.1|32375.1|0
1646924300000|2022-03-10 14:58:20|32384.74|32384.74|32384.74|32384.74|32384.74|32384.74|32384.74|32384.74|0
1646924310000|2022-03-10 14:58:30|32389.05|32389.05|32389.05|32389.05|32389.05|32389.05|32389.05|32389.05|0
1646924320000|2022-03-10 14:58:40|32406.27|32406.27|32389.05|32389.05|32406.27|32406.27|32389.05|32389.05|0
1646924330000|2022-03-10 14:58:50|32397.66|32397.66|32405.52|32405.52|32405.52|32405.52|32393.35|32393.35|0
1646924340000|2022-03-10 14:59:00|32409.83|32409.83|32405.52|32405.52|32409.83|32409.83|32396.91|32396.91|0
1646924350000|2022-03-10 14:59:10|32414.13|32414.13|32418.44|32418.44|32418.44|32418.44|32414.13|32414.13|0
1646924360000|2022-03-10 14:59:20|32409.83|32409.83|32401.97|32401.97|32409.83|32409.83|32401.97|32401.97|0
1646924370000|2022-03-10 14:59:30|32406.27|32406.27|32397.66|32397.66|32410.58|32410.58|32397.66|32397.66|0
1646924380000|2022-03-10 14:59:40|32393.35|32393.35|32413.38|32413.38|32413.38|32413.38|32393.35|32393.35|0
1646924390000|2022-03-10 14:59:50|32404.77|32404.77|32387.54|32387.54|32404.77|32404.77|32378.93|32378.93|0
1646924400000|2022-03-10 15:00:00|32396.16|32396.16|32396.16|32396.16|32400.46|32400.46|32396.16|32396.16|0
1646924410000|2022-03-10 15:00:10|32387.54|32387.54|32370.32|32370.32|32396.16|32396.16|32370.32|32370.32|0
1646924420000|2022-03-10 15:00:20|32383.24|32383.24|32383.24|32383.24|32383.24|32383.24|32383.24|32383.24|0
1646924430000|2022-03-10 15:00:30|32387.54|32387.54|32387.54|32387.54|32391.85|32391.85|32387.54|32387.54|0
1646924440000|2022-03-10 15:00:40|32383.24|32383.24|32383.24|32383.24|32383.24|32383.24|32383.24|32383.24|0
1646924450000|2022-03-10 15:00:50|32377.91|32377.91|32377.91|32377.91|32377.91|32377.91|32377.91|32377.91|0
1646924460000|2022-03-10 15:01:00|32395.13|32395.13|32397.66|32397.66|32403.74|32403.74|32380.43|32380.43|0
1646924470000|2022-03-10 15:01:10|32406.27|32406.27|32414.89|32414.89|32414.89|32414.89|32406.27|32406.27|0
1646924480000|2022-03-10 15:01:20|32423.5|32423.5|32414.89|32414.89|32423.5|32423.5|32414.89|32414.89|0
1646924490000|2022-03-10 15:01:30|32406.27|32406.27|32406.27|32406.27|32406.27|32406.27|32406.27|32406.27|0
1646924500000|2022-03-10 15:01:40|32401.97|32401.97|32393.35|32393.35|32401.97|32401.97|32393.35|32393.35|0
1646924510000|2022-03-10 15:01:50|32389.05|32389.05|32382.96|32382.96|32389.05|32389.05|32382.96|32382.96|0
1646924520000|2022-03-10 15:02:00|32395.88|32395.88|32391.58|32391.58|32395.88|32395.88|32391.58|32391.58|0
1646924530000|2022-03-10 15:02:10|32387.27|32387.27|32381.19|32381.19|32387.27|32387.27|32381.19|32381.19|0
1646924540000|2022-03-10 15:02:20|32376.88|32376.88|32352.55|32352.55|32376.88|32376.88|32352.55|32352.55|0
1646924550000|2022-03-10 15:02:30|32365.47|32365.47|32375.1|32375.1|32375.1|32375.1|32365.47|32365.47|0
1646924560000|2022-03-10 15:02:40|32376.88|32376.88|32380.43|32380.43|32382.96|32382.96|32376.88|32376.88|0
1646924580000|2022-03-10 15:03:00|32397.66|32397.66|32421.72|32421.72|32421.72|32421.72|32395.88|32395.88|0
1646924590000|2022-03-10 15:03:10|32413.11|32413.11|32413.11|32413.11|32413.11|32413.11|32413.11|32413.11|0
1646924600000|2022-03-10 15:03:20|32408.8|32408.8|32408.8|32408.8|32408.8|32408.8|32408.8|32408.8|0
1646924610000|2022-03-10 15:03:30|32404.5|32404.5|32394.11|32394.11|32404.5|32404.5|32394.11|32394.11|0
1646924620000|2022-03-10 15:03:40|32389.8|32389.8|32381.19|32381.19|32389.8|32389.8|32381.19|32381.19|0
1646924630000|2022-03-10 15:03:50|32376.88|32376.88|32376.88|32376.88|32376.88|32376.88|32376.88|32376.88|0
1646924640000|2022-03-10 15:04:00|32375.1|32375.1|32375.1|32375.1|32375.1|32375.1|32375.1|32375.1|0
1646924650000|2022-03-10 15:04:10|32388.02|32388.02|32371.55|32371.55|32388.02|32388.02|32371.55|32371.55|0
1646924660000|2022-03-10 15:04:20|32367.24|32367.24|32384.47|32384.47|32384.47|32384.47|32367.24|32367.24|0
1646924670000|2022-03-10 15:04:30|32367.24|32367.24|32358.63|32358.63|32367.24|32367.24|32358.63|32358.63|0
1646924680000|2022-03-10 15:04:40|32367.24|32367.24|32367.24|32367.24|32371.55|32371.55|32367.24|32367.24|0
1646924690000|2022-03-10 15:04:50|32350.02|32350.02|32358.63|32358.63|32358.63|32358.63|32350.02|32350.02|0
1646924700000|2022-03-10 15:05:00|32355.07|32355.07|32363.69|32363.69|32363.69|32363.69|32355.07|32355.07|0
1646924710000|2022-03-10 15:05:10|32359.38|32359.38|32363.69|32363.69|32363.69|32363.69|32359.38|32359.38|0
1646924720000|2022-03-10 15:05:20|32359.38|32359.38|32359.38|32359.38|32359.38|32359.38|32359.38|32359.38|0
1646924730000|2022-03-10 15:05:30|32363.69|32363.69|32348.24|32348.24|32363.69|32363.69|32348.24|32348.24|0
1646924750000|2022-03-10 15:05:50|32365.47|32365.47|32390.55|32390.55|32390.55|32390.55|32365.47|32365.47|0
1646924760000|2022-03-10 15:06:00|32386.25|32386.25|32378.38|32378.38|32386.25|32386.25|32378.38|32378.38|0
1646924770000|2022-03-10 15:06:10|32374.08|32374.08|32363.69|32363.69|32374.08|32374.08|32359.38|32359.38|0
1646924780000|2022-03-10 15:06:20|32355.07|32355.07|32355.07|32355.07|32355.07|32355.07|32355.07|32355.07|0
1646924790000|2022-03-10 15:06:30|32359.38|32359.38|32359.38|32359.38|32359.38|32359.38|32355.07|32355.07|0
1646924800000|2022-03-10 15:06:40|32350.77|32350.77|32342.16|32342.16|32350.77|32350.77|32342.16|32342.16|0
1646924810000|2022-03-10 15:06:50|32346.46|32346.46|32350.77|32350.77|32350.77|32350.77|32346.46|32346.46|0
1646924820000|2022-03-10 15:07:00|32346.46|32346.46|32342.16|32342.16|32346.46|32346.46|32342.16|32342.16|0
1646924830000|2022-03-10 15:07:10|32346.46|32346.46|32346.46|32346.46|32355.07|32355.07|32346.46|32346.46|0
1646924850000|2022-03-10 15:07:30|32342.16|32342.16|32342.16|32342.16|32342.16|32342.16|32342.16|32342.16|0
1646924860000|2022-03-10 15:07:40|32350.77|32350.77|32350.77|32350.77|32359.38|32359.38|32350.77|32350.77|0
1646924870000|2022-03-10 15:07:50|32355.07|32355.07|32353.3|32353.3|32355.07|32355.07|32353.3|32353.3|0
1646924880000|2022-03-10 15:08:00|32355.07|32355.07|32355.07|32355.07|32355.07|32355.07|32355.07|32355.07|0
1646924890000|2022-03-10 15:08:10|32356.85|32356.85|32356.85|32356.85|32361.16|32361.16|32356.85|32356.85|0
1646924900000|2022-03-10 15:08:20|32358.63|32358.63|32343.93|32343.93|32362.94|32362.94|32343.93|32343.93|0
1646924910000|2022-03-10 15:08:30|32352.55|32352.55|32352.55|32352.55|32352.55|32352.55|32352.55|32352.55|0
1646924920000|2022-03-10 15:08:40|32356.85|32356.85|32399.92|32399.92|32404.22|32404.22|32356.85|32356.85|0
1646924930000|2022-03-10 15:08:50|32391.3|32391.3|32374.08|32374.08|32391.3|32391.3|32374.08|32374.08|0
1646924940000|2022-03-10 15:09:00|32382.69|32382.69|32382.69|32382.69|32382.69|32382.69|32382.69|32382.69|0
1646924950000|2022-03-10 15:09:10|32391.58|32391.58|32408.8|32408.8|32413.11|32413.11|32391.58|32391.58|0
1646924960000|2022-03-10 15:09:20|32404.5|32404.5|32404.5|32404.5|32404.5|32404.5|32404.5|32404.5|0
1646924970000|2022-03-10 15:09:30|32413.11|32413.11|32417.42|32417.42|32417.42|32417.42|32413.11|32413.11|0
1646925000000|2022-03-10 15:10:00|32421.72|32421.72|32413.11|32413.11|32421.72|32421.72|32413.11|32413.11|0
1646925010000|2022-03-10 15:10:10|32417.42|32417.42|32417.42|32417.42|32417.42|32417.42|32417.42|32417.42|0
1646925020000|2022-03-10 15:10:20|32426.03|32426.03|32408.8|32408.8|32426.03|32426.03|32408.8|32408.8|0
1646925030000|2022-03-10 15:10:30|32413.11|32413.11|32413.11|32413.11|32413.11|32413.11|32413.11|32413.11|0
1646925050000|2022-03-10 15:10:50|32417.42|32417.42|32421.72|32421.72|32421.72|32421.72|32417.42|32417.42|0
1646925080000|2022-03-10 15:11:20|32408.8|32408.8|32400.19|32400.19|32408.8|32408.8|32400.19|32400.19|0
1646925090000|2022-03-10 15:11:30|32391.58|32391.58|32370.8|32370.8|32391.58|32391.58|32370.8|32370.8|0
1646925110000|2022-03-10 15:11:50|32375.1|32375.1|32375.1|32375.1|32375.1|32375.1|32375.1|32375.1|0
1646925130000|2022-03-10 15:12:10|32379.41|32379.41|32383.72|32383.72|32383.72|32383.72|32379.41|32379.41|0
1646925140000|2022-03-10 15:12:20|32392.33|32392.33|32392.33|32392.33|32392.33|32392.33|32392.33|32392.33|0
1646925150000|2022-03-10 15:12:30|32394.11|32394.11|32397.66|32397.66|32397.66|32397.66|32385.49|32385.49|0
1646925160000|2022-03-10 15:12:40|32401.97|32401.97|32397.66|32397.66|32401.97|32401.97|32397.66|32397.66|0
1646925170000|2022-03-10 15:12:50|32400.19|32400.19|32383.72|32383.72|32400.19|32400.19|32383.72|32383.72|0
1646925180000|2022-03-10 15:13:00|32388.02|32388.02|32396.64|32396.64|32396.64|32396.64|32383.72|32383.72|0
1646925190000|2022-03-10 15:13:10|32388.02|32388.02|32383.72|32383.72|32388.02|32388.02|32383.72|32383.72|0
1646925200000|2022-03-10 15:13:20|32400.94|32400.94|32400.94|32400.94|32400.94|32400.94|32400.94|32400.94|0
1646925230000|2022-03-10 15:13:50|32392.33|32392.33|32377.63|32377.63|32392.33|32392.33|32377.63|32377.63|0
1646925240000|2022-03-10 15:14:00|32381.94|32381.94|32381.94|32381.94|32381.94|32381.94|32381.94|32381.94|0
1646925260000|2022-03-10 15:14:20|32373.33|32373.33|32373.33|32373.33|32373.33|32373.33|32373.33|32373.33|0
1646925280000|2022-03-10 15:14:40|32386.25|32386.25|32386.25|32386.25|32386.25|32386.25|32386.25|32386.25|0
1646925290000|2022-03-10 15:14:50|32377.63|32377.63|32377.63|32377.63|32377.63|32377.63|32377.63|32377.63|0
1646925300000|2022-03-10 15:15:00|32369.02|32369.02|32361.16|32361.16|32369.77|32369.77|32361.16|32361.16|0
1646925310000|2022-03-10 15:15:10|32365.47|32365.47|32369.77|32369.77|32369.77|32369.77|32365.47|32365.47|0
1646925320000|2022-03-10 15:15:20|32365.47|32365.47|32369.77|32369.77|32369.77|32369.77|32361.16|32361.16|0
1646925330000|2022-03-10 15:15:30|32365.47|32365.47|32378.38|32378.38|32378.38|32378.38|32365.47|32365.47|0
1646925340000|2022-03-10 15:15:40|32382.69|32382.69|32362.94|32362.94|32382.69|32382.69|32362.94|32362.94|0
1646925350000|2022-03-10 15:15:50|32358.63|32358.63|32350.77|32350.77|32358.63|32358.63|32350.77|32350.77|0
1646925360000|2022-03-10 15:16:00|32359.38|32359.38|32346.46|32346.46|32363.69|32363.69|32346.46|32346.46|0
1646925370000|2022-03-10 15:16:10|32350.77|32350.77|32340.38|32340.38|32350.77|32350.77|32340.38|32340.38|0
1646925380000|2022-03-10 15:16:20|32344.68|32344.68|32353.3|32353.3|32353.3|32353.3|32344.68|32344.68|0
1646925390000|2022-03-10 15:16:30|32348.99|32348.99|32348.99|32348.99|32348.99|32348.99|32348.99|32348.99|0
1646925400000|2022-03-10 15:16:40|32342.91|32342.91|32352.55|32352.55|32352.55|32352.55|32342.91|32342.91|0
1646925410000|2022-03-10 15:16:50|32356.85|32356.85|32348.24|32348.24|32356.85|32356.85|32348.24|32348.24|0
1646925420000|2022-03-10 15:17:00|32343.93|32343.93|32348.24|32348.24|32348.24|32348.24|32343.93|32343.93|0
1646925430000|2022-03-10 15:17:10|32356.85|32356.85|32348.24|32348.24|32356.85|32356.85|32348.24|32348.24|0
1646925440000|2022-03-10 15:17:20|32352.55|32352.55|32336.07|32336.07|32352.55|32352.55|32336.07|32336.07|0
1646925450000|2022-03-10 15:17:30|32344.68|32344.68|32344.68|32344.68|32344.68|32344.68|32344.68|32344.68|0
1646925460000|2022-03-10 15:17:40|32340.38|32340.38|32340.38|32340.38|32340.38|32340.38|32340.38|32340.38|0
1646925470000|2022-03-10 15:17:50|32336.07|32336.07|32348.99|32348.99|32353.3|32353.3|32336.07|32336.07|0
1646925480000|2022-03-10 15:18:00|32344.68|32344.68|32350.02|32350.02|32350.02|32350.02|32344.68|32344.68|0
1646925490000|2022-03-10 15:18:10|32348.24|32348.24|32348.24|32348.24|32348.24|32348.24|32339.63|32339.63|0
1646925520000|2022-03-10 15:18:40|32339.63|32339.63|32335.32|32335.32|32339.63|32339.63|32335.32|32335.32|0
1646925540000|2022-03-10 15:19:00|32329.99|32329.99|32333.54|32333.54|32333.54|32333.54|32329.99|32329.99|0
1646925550000|2022-03-10 15:19:10|32342.16|32342.16|32348.24|32348.24|32348.24|32348.24|32342.16|32342.16|0
1646925560000|2022-03-10 15:19:20|32356.85|32356.85|32339.63|32339.63|32361.16|32361.16|32339.63|32339.63|0
1646925570000|2022-03-10 15:19:30|32343.93|32343.93|32343.93|32343.93|32343.93|32343.93|32343.93|32343.93|0
1646925580000|2022-03-10 15:19:40|32348.24|32348.24|32348.24|32348.24|32348.24|32348.24|32348.24|32348.24|0
1646925600000|2022-03-10 15:20:00|32356.85|32356.85|32356.85|32356.85|32361.16|32361.16|32356.85|32356.85|0
1646925620000|2022-03-10 15:20:20|32350.77|32350.77|32346.46|32346.46|32350.77|32350.77|32346.46|32346.46|0
1646925630000|2022-03-10 15:20:30|32344.68|32344.68|32344.68|32344.68|32344.68|32344.68|32344.68|32344.68|0
1646925650000|2022-03-10 15:20:50|32340.38|32340.38|32340.38|32340.38|32340.38|32340.38|32340.38|32340.38|0
1646925660000|2022-03-10 15:21:00|32338.6|32338.6|32325.68|32325.68|32338.6|32338.6|32325.68|32325.68|0
1646925680000|2022-03-10 15:21:20|32319.6|32319.6|32315.29|32315.29|32319.6|32319.6|32315.29|32315.29|0
1646925690000|2022-03-10 15:21:30|32310.98|32310.98|32310.98|32310.98|32310.98|32310.98|32310.98|32310.98|0
1646925710000|2022-03-10 15:21:50|32328.21|32328.21|32323.9|32323.9|32328.21|32328.21|32323.9|32323.9|0
1646925720000|2022-03-10 15:22:00|32328.21|32328.21|32332.52|32332.52|32332.52|32332.52|32328.21|32328.21|0
1646925730000|2022-03-10 15:22:10|32328.21|32328.21|32328.21|32328.21|32328.21|32328.21|32328.21|32328.21|0
1646925750000|2022-03-10 15:22:30|32332.52|32332.52|32328.21|32328.21|32332.52|32332.52|32328.21|32328.21|0
1646925760000|2022-03-10 15:22:40|32332.52|32332.52|32333.27|32333.27|32336.82|32336.82|32332.52|32332.52|0
1646925770000|2022-03-10 15:22:50|32331.49|32331.49|32331.49|32331.49|32331.49|32331.49|32331.49|32331.49|0
1646925780000|2022-03-10 15:23:00|32333.27|32333.27|32333.27|32333.27|32333.27|32333.27|32333.27|32333.27|0
1646925800000|2022-03-10 15:23:20|32328.96|32328.96|32333.27|32333.27|32333.27|32333.27|32328.96|32328.96|0
1646925810000|2022-03-10 15:23:30|32328.96|32328.96|32324.66|32324.66|32328.96|32328.96|32324.66|32324.66|0
1646925820000|2022-03-10 15:23:40|32320.35|32320.35|32316.04|32316.04|32320.35|32320.35|32316.04|32316.04|0
1646925830000|2022-03-10 15:23:50|32311.74|32311.74|32307.43|32307.43|32316.04|32316.04|32307.43|32307.43|0
1646925840000|2022-03-10 15:24:00|32303.12|32303.12|32312.49|32312.49|32312.49|32312.49|32299.57|32299.57|0
1646925850000|2022-03-10 15:24:10|32308.18|32308.18|32316.8|32316.8|32316.8|32316.8|32308.18|32308.18|0
1646925860000|2022-03-10 15:24:20|32308.18|32308.18|32308.18|32308.18|32308.18|32308.18|32303.88|32303.88|0
1646925890000|2022-03-10 15:24:50|32312.49|32312.49|32314.27|32314.27|32314.27|32314.27|32312.49|32312.49|0
1646925900000|2022-03-10 15:25:00|32318.57|32318.57|32331.49|32331.49|32331.49|32331.49|32318.57|32318.57|0
1646925910000|2022-03-10 15:25:10|32335.05|32335.05|32347.97|32347.97|32347.97|32347.97|32335.05|32335.05|0
1646925920000|2022-03-10 15:25:20|32352.27|32352.27|32347.97|32347.97|32352.27|32352.27|32347.97|32347.97|0
1646925940000|2022-03-10 15:25:40|32351.52|32351.52|32355.83|32355.83|32360.13|32360.13|32351.52|32351.52|0
1646925950000|2022-03-10 15:25:50|32357.6|32357.6|32361.91|32361.91|32361.91|32361.91|32357.6|32357.6|0
1646925960000|2022-03-10 15:26:00|32370.52|32370.52|32370.52|32370.52|32370.52|32370.52|32370.52|32370.52|0
1646925970000|2022-03-10 15:26:10|32374.83|32374.83|32379.14|32379.14|32379.14|32379.14|32374.83|32374.83|0
1646925980000|2022-03-10 15:26:20|32380.91|32380.91|32379.14|32379.14|32380.91|32380.91|32366.97|32366.97|0
1646925990000|2022-03-10 15:26:30|32370.52|32370.52|32366.97|32366.97|32371.28|32371.28|32362.66|32362.66|0
1646926000000|2022-03-10 15:26:40|32362.66|32362.66|32371.28|32371.28|32371.28|32371.28|32358.36|32358.36|0
1646926010000|2022-03-10 15:26:50|32362.66|32362.66|32366.97|32366.97|32366.97|32366.97|32362.66|32362.66|0
1646926020000|2022-03-10 15:27:00|32371.28|32371.28|32371.28|32371.28|32371.28|32371.28|32371.28|32371.28|0
1646926030000|2022-03-10 15:27:10|32367.72|32367.72|32367.72|32367.72|32367.72|32367.72|32367.72|32367.72|0
1646926040000|2022-03-10 15:27:20|32363.41|32363.41|32363.41|32363.41|32363.41|32363.41|32363.41|32363.41|0
1646926050000|2022-03-10 15:27:30|32359.11|32359.11|32357.33|32357.33|32363.41|32363.41|32354.8|32354.8|0
1646926070000|2022-03-10 15:27:50|32365.94|32365.94|32357.33|32357.33|32365.94|32365.94|32357.33|32357.33|0
1646926080000|2022-03-10 15:28:00|32353.02|32353.02|32353.02|32353.02|32353.02|32353.02|32353.02|32353.02|0
1646926090000|2022-03-10 15:28:10|32361.64|32361.64|32361.64|32361.64|32361.64|32361.64|32361.64|32361.64|0
1646926100000|2022-03-10 15:28:20|32357.33|32357.33|32357.33|32357.33|32357.33|32357.33|32357.33|32357.33|0
1646926110000|2022-03-10 15:28:30|32361.64|32361.64|32357.33|32357.33|32361.64|32361.64|32357.33|32357.33|0
1646926120000|2022-03-10 15:28:40|32353.02|32353.02|32353.02|32353.02|32353.02|32353.02|32353.02|32353.02|0
1646926130000|2022-03-10 15:28:50|32361.64|32361.64|32361.64|32361.64|32361.64|32361.64|32361.64|32361.64|0
1646926160000|2022-03-10 15:29:20|32359.86|32359.86|32359.86|32359.86|32359.86|32359.86|32351.25|32351.25|0
1646926180000|2022-03-10 15:29:40|32355.55|32355.55|32353.78|32353.78|32355.55|32355.55|32353.78|32353.78|0
1646926200000|2022-03-10 15:30:00|32358.08|32358.08|32368.47|32368.47|32368.47|32368.47|32353.78|32353.78|0
1646926230000|2022-03-10 15:30:30|32377.09|32377.09|32377.09|32377.09|32377.09|32377.09|32377.09|32377.09|0
1646926250000|2022-03-10 15:30:50|32372.78|32372.78|32372.78|32372.78|32372.78|32372.78|32372.78|32372.78|0
1646926260000|2022-03-10 15:31:00|32368.47|32368.47|32364.17|32364.17|32372.78|32372.78|32364.17|32364.17|0
1646926270000|2022-03-10 15:31:10|32372.78|32372.78|32372.78|32372.78|32372.78|32372.78|32372.78|32372.78|0
1646926280000|2022-03-10 15:31:20|32385.7|32385.7|32385.7|32385.7|32385.7|32385.7|32385.7|32385.7|0
1646926290000|2022-03-10 15:31:30|32387.48|32387.48|32396.09|32396.09|32397.87|32397.87|32387.48|32387.48|0
1646926300000|2022-03-10 15:31:40|32383.17|32383.17|32383.17|32383.17|32383.17|32383.17|32383.17|32383.17|0
1646926320000|2022-03-10 15:32:00|32378.86|32378.86|32378.86|32378.86|32378.86|32378.86|32378.86|32378.86|0
1646926330000|2022-03-10 15:32:10|32383.17|32383.17|32383.17|32383.17|32383.17|32383.17|32383.17|32383.17|0
1646926340000|2022-03-10 15:32:20|32391.78|32391.78|32391.78|32391.78|32391.78|32391.78|32391.78|32391.78|0
1646926350000|2022-03-10 15:32:30|32387.48|32387.48|32387.48|32387.48|32387.48|32387.48|32387.48|32387.48|0
1646926360000|2022-03-10 15:32:40|32400.4|32400.4|32400.4|32400.4|32400.4|32400.4|32400.4|32400.4|0
1646926370000|2022-03-10 15:32:50|32391.78|32391.78|32391.78|32391.78|32391.78|32391.78|32391.78|32391.78|0
1646926380000|2022-03-10 15:33:00|32400.4|32400.4|32413.32|32413.32|32413.32|32413.32|32400.4|32400.4|0
1646926400000|2022-03-10 15:33:20|32417.62|32417.62|32417.62|32417.62|32417.62|32417.62|32417.62|32417.62|0
1646926420000|2022-03-10 15:33:40|32413.32|32413.32|32413.32|32413.32|32417.62|32417.62|32413.32|32413.32|0
1646926430000|2022-03-10 15:33:50|32421.93|32421.93|32421.93|32421.93|32421.93|32421.93|32421.93|32421.93|0
1646926440000|2022-03-10 15:34:00|32417.62|32417.62|32417.62|32417.62|32417.62|32417.62|32417.62|32417.62|0
1646926450000|2022-03-10 15:34:10|32413.32|32413.32|32404.7|32404.7|32413.32|32413.32|32404.7|32404.7|0
1646926460000|2022-03-10 15:34:20|32400.4|32400.4|32400.4|32400.4|32400.4|32400.4|32396.09|32396.09|0
1646926480000|2022-03-10 15:34:40|32396.09|32396.09|32396.09|32396.09|32396.09|32396.09|32396.09|32396.09|0
1646926500000|2022-03-10 15:35:00|32404.7|32404.7|32404.7|32404.7|32404.7|32404.7|32404.7|32404.7|0
1646926510000|2022-03-10 15:35:10|32400.4|32400.4|32400.4|32400.4|32400.4|32400.4|32396.09|32396.09|0
1646926530000|2022-03-10 15:35:30|32396.84|32396.84|32396.84|32396.84|32396.84|32396.84|32396.84|32396.84|0
1646926540000|2022-03-10 15:35:40|32392.54|32392.54|32392.54|32392.54|32392.54|32392.54|32392.54|32392.54|0
1646926560000|2022-03-10 15:36:00|32383.92|32383.92|32384.67|32384.67|32388.23|32388.23|32383.92|32383.92|0
1646926570000|2022-03-10 15:36:10|32376.06|32376.06|32378.59|32378.59|32380.37|32380.37|32376.06|32376.06|0
1646926580000|2022-03-10 15:36:20|32382.9|32382.9|32382.9|32382.9|32382.9|32382.9|32382.9|32382.9|0
1646926600000|2022-03-10 15:36:40|32381.12|32381.12|32372.51|32372.51|32381.12|32381.12|32372.51|32372.51|0
1646926610000|2022-03-10 15:36:50|32376.81|32376.81|32376.81|32376.81|32376.81|32376.81|32376.81|32376.81|0
1646926620000|2022-03-10 15:37:00|32372.51|32372.51|32381.12|32381.12|32381.12|32381.12|32372.51|32372.51|0
1646926630000|2022-03-10 15:37:10|32385.43|32385.43|32381.12|32381.12|32385.43|32385.43|32381.12|32381.12|0
1646926640000|2022-03-10 15:37:20|32376.81|32376.81|32378.59|32378.59|32378.59|32378.59|32376.81|32376.81|0
1646926650000|2022-03-10 15:37:30|32380.37|32380.37|32384.67|32384.67|32384.67|32384.67|32380.37|32380.37|0
1646926660000|2022-03-10 15:37:40|32386.45|32386.45|32395.06|32395.06|32395.06|32395.06|32386.45|32386.45|0
1646926670000|2022-03-10 15:37:50|32390.76|32390.76|32386.45|32386.45|32390.76|32390.76|32386.45|32386.45|0
1646926690000|2022-03-10 15:38:10|32382.14|32382.14|32386.45|32386.45|32386.45|32386.45|32382.14|32382.14|0
1646926730000|2022-03-10 15:38:50|32390.76|32390.76|32390.76|32390.76|32390.76|32390.76|32390.76|32390.76|0
1646926750000|2022-03-10 15:39:10|32395.06|32395.06|32399.37|32399.37|32399.37|32399.37|32395.06|32395.06|0
1646926760000|2022-03-10 15:39:20|32395.06|32395.06|32386.45|32386.45|32395.06|32395.06|32382.14|32382.14|0
1646926780000|2022-03-10 15:39:40|32395.06|32395.06|32395.06|32395.06|32395.06|32395.06|32395.06|32395.06|0
1646926790000|2022-03-10 15:39:50|32399.37|32399.37|32399.37|32399.37|32399.37|32399.37|32399.37|32399.37|0
1646926800000|2022-03-10 15:40:00|32395.06|32395.06|32403.68|32403.68|32403.68|32403.68|32395.06|32395.06|0
1646926820000|2022-03-10 15:40:20|32399.37|32399.37|32399.37|32399.37|32399.37|32399.37|32395.06|32395.06|0
1646926830000|2022-03-10 15:40:30|32395.06|32395.06|32395.06|32395.06|32395.06|32395.06|32395.06|32395.06|0
1646926850000|2022-03-10 15:40:50|32399.37|32399.37|32399.37|32399.37|32399.37|32399.37|32399.37|32399.37|0
1646926860000|2022-03-10 15:41:00|32402.93|32402.93|32404.7|32404.7|32409.01|32409.01|32402.93|32402.93|0
1646926870000|2022-03-10 15:41:10|32409.01|32409.01|32409.01|32409.01|32409.01|32409.01|32409.01|32409.01|0
1646926890000|2022-03-10 15:41:30|32426.23|32426.23|32421.93|32421.93|32434.85|32434.85|32421.93|32421.93|0
1646926910000|2022-03-10 15:41:50|32430.54|32430.54|32426.23|32426.23|32434.85|32434.85|32426.23|32426.23|0
1646926920000|2022-03-10 15:42:00|32430.54|32430.54|32434.85|32434.85|32434.85|32434.85|32430.54|32430.54|0
1646926930000|2022-03-10 15:42:10|32430.54|32430.54|32426.23|32426.23|32434.85|32434.85|32426.23|32426.23|0
1646926940000|2022-03-10 15:42:20|32424.46|32424.46|32433.07|32433.07|32433.07|32433.07|32424.46|32424.46|0
1646926960000|2022-03-10 15:42:40|32424.46|32424.46|32424.46|32424.46|32424.46|32424.46|32424.46|32424.46|0
1646926970000|2022-03-10 15:42:50|32420.15|32420.15|32417.62|32417.62|32421.93|32421.93|32417.62|32417.62|0
1646926980000|2022-03-10 15:43:00|32421.93|32421.93|32426.23|32426.23|32426.23|32426.23|32421.93|32421.93|0
1646926990000|2022-03-10 15:43:10|32434.85|32434.85|32434.85|32434.85|32434.85|32434.85|32434.85|32434.85|0
1646927020000|2022-03-10 15:43:40|32439.15|32439.15|32440.93|32440.93|32440.93|32440.93|32439.15|32439.15|0
1646927030000|2022-03-10 15:43:50|32436.62|32436.62|32436.62|32436.62|32436.62|32436.62|32436.62|32436.62|0
1646927040000|2022-03-10 15:44:00|32432.32|32432.32|32432.32|32432.32|32432.32|32432.32|32432.32|32432.32|0
1646927050000|2022-03-10 15:44:10|32428.01|32428.01|32420.15|32420.15|32428.01|32428.01|32420.15|32420.15|0
1646927060000|2022-03-10 15:44:20|32415.84|32415.84|32415.84|32415.84|32415.84|32415.84|32415.84|32415.84|0
1646927080000|2022-03-10 15:44:40|32424.46|32424.46|32424.46|32424.46|32424.46|32424.46|32424.46|32424.46|0
1646927090000|2022-03-10 15:44:50|32422.68|32422.68|32422.68|32422.68|32422.68|32422.68|32422.68|32422.68|0
1646927100000|2022-03-10 15:45:00|32426.23|32426.23|32426.23|32426.23|32426.23|32426.23|32426.23|32426.23|0
1646927110000|2022-03-10 15:45:10|32424.46|32424.46|32420.15|32420.15|32424.46|32424.46|32420.15|32420.15|0
1646927120000|2022-03-10 15:45:20|32424.46|32424.46|32424.46|32424.46|32424.46|32424.46|32424.46|32424.46|0
1646927130000|2022-03-10 15:45:30|32420.15|32420.15|32411.54|32411.54|32420.15|32420.15|32411.54|32411.54|0
1646927150000|2022-03-10 15:45:50|32407.98|32407.98|32403.68|32403.68|32407.98|32407.98|32403.68|32403.68|0
1646927160000|2022-03-10 15:46:00|32399.37|32399.37|32399.37|32399.37|32399.37|32399.37|32399.37|32399.37|0
1646927180000|2022-03-10 15:46:20|32395.06|32395.06|32390.76|32390.76|32395.06|32395.06|32390.76|32390.76|0
1646927190000|2022-03-10 15:46:30|32388.98|32388.98|32384.67|32384.67|32388.98|32388.98|32384.67|32384.67|0
1646927200000|2022-03-10 15:46:40|32388.98|32388.98|32388.98|32388.98|32388.98|32388.98|32388.98|32388.98|0
1646927220000|2022-03-10 15:47:00|32384.67|32384.67|32384.67|32384.67|32384.67|32384.67|32384.67|32384.67|0
1646927240000|2022-03-10 15:47:20|32382.9|32382.9|32395.82|32395.82|32395.82|32395.82|32382.9|32382.9|0
1646927260000|2022-03-10 15:47:40|32397.59|32397.59|32399.37|32399.37|32399.37|32399.37|32397.59|32397.59|0
1646927280000|2022-03-10 15:48:00|32395.06|32395.06|32399.37|32399.37|32399.37|32399.37|32395.06|32395.06|0
1646927310000|2022-03-10 15:48:30|32395.06|32395.06|32386.45|32386.45|32395.06|32395.06|32386.45|32386.45|0
1646927330000|2022-03-10 15:48:50|32395.06|32395.06|32395.06|32395.06|32395.06|32395.06|32395.06|32395.06|0
1646927350000|2022-03-10 15:49:10|32390.76|32390.76|32390.76|32390.76|32390.76|32390.76|32388.98|32388.98|0
1646927360000|2022-03-10 15:49:20|32386.45|32386.45|32392.54|32392.54|32392.54|32392.54|32386.45|32386.45|0
1646927370000|2022-03-10 15:49:30|32396.84|32396.84|32392.54|32392.54|32396.84|32396.84|32392.54|32392.54|0
1646927380000|2022-03-10 15:49:40|32388.23|32388.23|32382.14|32382.14|32388.23|32388.23|32382.14|32382.14|0
1646927390000|2022-03-10 15:49:50|32380.37|32380.37|32384.67|32384.67|32384.67|32384.67|32380.37|32380.37|0
1646927400000|2022-03-10 15:50:00|32386.45|32386.45|32386.45|32386.45|32386.45|32386.45|32386.45|32386.45|0
1646927410000|2022-03-10 15:50:10|32390.76|32390.76|32382.14|32382.14|32395.06|32395.06|32382.14|32382.14|0
1646927430000|2022-03-10 15:50:30|32386.45|32386.45|32382.14|32382.14|32386.45|32386.45|32382.14|32382.14|0
1646927450000|2022-03-10 15:50:50|32373.53|32373.53|32377.84|32377.84|32377.84|32377.84|32373.53|32373.53|0
1646927460000|2022-03-10 15:51:00|32373.53|32373.53|32371.75|32371.75|32373.53|32373.53|32371.75|32371.75|0
1646927510000|2022-03-10 15:51:50|32380.37|32380.37|32380.37|32380.37|32380.37|32380.37|32380.37|32380.37|0
1646927520000|2022-03-10 15:52:00|32382.14|32382.14|32382.14|32382.14|32382.14|32382.14|32382.14|32382.14|0
1646927550000|2022-03-10 15:52:30|32377.84|32377.84|32380.37|32380.37|32380.37|32380.37|32371.75|32371.75|0
1646927570000|2022-03-10 15:52:50|32376.06|32376.06|32376.06|32376.06|32376.06|32376.06|32376.06|32376.06|0
1646927580000|2022-03-10 15:53:00|32379.62|32379.62|32379.62|32379.62|32379.62|32379.62|32375.31|32375.31|0
1646927590000|2022-03-10 15:53:10|32377.84|32377.84|32377.84|32377.84|32377.84|32377.84|32377.84|32377.84|0
1646927600000|2022-03-10 15:53:20|32373.53|32373.53|32373.53|32373.53|32373.53|32373.53|32373.53|32373.53|0
1646927610000|2022-03-10 15:53:30|32369.23|32369.23|32377.84|32377.84|32377.84|32377.84|32369.23|32369.23|0
1646927620000|2022-03-10 15:53:40|32373.53|32373.53|32373.53|32373.53|32373.53|32373.53|32373.53|32373.53|0
1646927640000|2022-03-10 15:54:00|32369.23|32369.23|32369.23|32369.23|32369.23|32369.23|32369.23|32369.23|0
1646927660000|2022-03-10 15:54:20|32371|32371|32379.62|32379.62|32379.62|32379.62|32371|32371|0
1646927680000|2022-03-10 15:54:40|32383.92|32383.92|32375.31|32375.31|32383.92|32383.92|32375.31|32375.31|0
1646927690000|2022-03-10 15:54:50|32377.09|32377.09|32377.09|32377.09|32377.09|32377.09|32377.09|32377.09|0
1646927700000|2022-03-10 15:55:00|32385.7|32385.7|32385.7|32385.7|32385.7|32385.7|32385.7|32385.7|0
1646927710000|2022-03-10 15:55:10|32383.92|32383.92|32375.31|32375.31|32383.92|32383.92|32375.31|32375.31|0
1646927720000|2022-03-10 15:55:20|32371|32371|32358.08|32358.08|32371|32371|32358.08|32358.08|0
1646927730000|2022-03-10 15:55:30|32353.78|32353.78|32353.78|32353.78|32358.08|32358.08|32353.78|32353.78|0
1646927740000|2022-03-10 15:55:40|32355.55|32355.55|32352.27|32352.27|32360.89|32360.89|32347.97|32347.97|0
1646927750000|2022-03-10 15:55:50|32347.97|32347.97|32365.19|32365.19|32365.19|32365.19|32347.97|32347.97|0
1646927760000|2022-03-10 15:56:00|32360.89|32360.89|32360.89|32360.89|32360.89|32360.89|32360.89|32360.89|0
1646927770000|2022-03-10 15:56:10|32356.58|32356.58|32360.89|32360.89|32360.89|32360.89|32356.58|32356.58|0
1646927780000|2022-03-10 15:56:20|32356.58|32356.58|32346.94|32346.94|32356.58|32356.58|32346.94|32346.94|0
1646927830000|2022-03-10 15:57:10|32334.02|32334.02|32342.63|32342.63|32346.94|32346.94|32334.02|32334.02|0
1646927840000|2022-03-10 15:57:20|32329.72|32329.72|32335.53|32335.53|32340.86|32340.86|32327.94|32327.94|0
1646927850000|2022-03-10 15:57:30|32333.75|32333.75|32333.75|32333.75|32333.75|32333.75|32333.75|32333.75|0
1646927880000|2022-03-10 15:58:00|32325.14|32325.14|32325.14|32325.14|32325.14|32325.14|32325.14|32325.14|0
1646927890000|2022-03-10 15:58:10|32333.75|32333.75|32335.53|32335.53|32335.53|32335.53|32333.75|32333.75|0
1646927900000|2022-03-10 15:58:20|32326.91|32326.91|32320.83|32320.83|32326.91|32326.91|32320.83|32320.83|0
1646927910000|2022-03-10 15:58:30|32316.52|32316.52|32316.52|32316.52|32316.52|32316.52|32316.52|32316.52|0
1646927920000|2022-03-10 15:58:40|32320.08|32320.08|32317.55|32317.55|32321.85|32321.85|32317.55|32317.55|0
1646927940000|2022-03-10 15:59:00|32313.24|32313.24|32313.24|32313.24|32313.24|32313.24|32313.24|32313.24|0
1646927950000|2022-03-10 15:59:10|32317.55|32317.55|32317.55|32317.55|32317.55|32317.55|32317.55|32317.55|0
1646927970000|2022-03-10 15:59:30|32313.24|32313.24|32300.32|32300.32|32313.24|32313.24|32296.02|32296.02|0
1646927980000|2022-03-10 15:59:40|32304.63|32304.63|32302.85|32302.85|32304.63|32304.63|32302.85|32302.85|0
1646928000000|2022-03-10 16:00:00|32298.54|32298.54|32298.54|32298.54|32302.85|32302.85|32298.54|32298.54|0
1646928020000|2022-03-10 16:00:20|32307.16|32307.16|32302.85|32302.85|32307.16|32307.16|32302.85|32302.85|0
1646928030000|2022-03-10 16:00:30|32307.16|32307.16|32311.46|32311.46|32311.46|32311.46|32307.16|32307.16|0
1646928040000|2022-03-10 16:00:40|32320.08|32320.08|32317.55|32317.55|32321.85|32321.85|32313.24|32313.24|0
1646928050000|2022-03-10 16:00:50|32326.16|32326.16|32313.24|32313.24|32326.16|32326.16|32313.24|32313.24|0
1646928060000|2022-03-10 16:01:00|32317.55|32317.55|32334.77|32334.77|32339.08|32339.08|32317.55|32317.55|0
1646928070000|2022-03-10 16:01:10|32330.47|32330.47|32315.77|32315.77|32339.08|32339.08|32315.77|32315.77|0
1646928080000|2022-03-10 16:01:20|32307.16|32307.16|32292.46|32292.46|32307.16|32307.16|32292.46|32292.46|0
1646928090000|2022-03-10 16:01:30|32288.15|32288.15|32271.68|32271.68|32288.15|32288.15|32271.68|32271.68|0
1646928100000|2022-03-10 16:01:40|32263.07|32263.07|32255.21|32255.21|32263.07|32263.07|32255.21|32255.21|0
1646928120000|2022-03-10 16:02:00|32237.98|32237.98|32237.98|32237.98|32237.98|32237.98|32237.98|32237.98|0
1646928140000|2022-03-10 16:02:20|32242.29|32242.29|32242.29|32242.29|32242.29|32242.29|32242.29|32242.29|0
1646928170000|2022-03-10 16:02:50|32246.59|32246.59|32250.9|32250.9|32250.9|32250.9|32246.59|32246.59|0
1646928180000|2022-03-10 16:03:00|32246.59|32246.59|32246.59|32246.59|32246.59|32246.59|32246.59|32246.59|0
1646928190000|2022-03-10 16:03:10|32250.9|32250.9|32250.15|32250.15|32250.9|32250.9|32246.59|32246.59|0
1646928200000|2022-03-10 16:03:20|32248.37|32248.37|32248.37|32248.37|32248.37|32248.37|32248.37|32248.37|0
1646928210000|2022-03-10 16:03:30|32256.98|32256.98|32261.29|32261.29|32261.29|32261.29|32256.98|32256.98|0
1646928220000|2022-03-10 16:03:40|32256.98|32256.98|32244.06|32244.06|32256.98|32256.98|32244.06|32244.06|0
1646928240000|2022-03-10 16:04:00|32239.76|32239.76|32242.29|32242.29|32242.29|32242.29|32233.67|32233.67|0
1646928250000|2022-03-10 16:04:10|32237.98|32237.98|32237.98|32237.98|32237.98|32237.98|32237.98|32237.98|0
1646928260000|2022-03-10 16:04:20|32242.29|32242.29|32242.29|32242.29|32242.29|32242.29|32242.29|32242.29|0
1646928270000|2022-03-10 16:04:30|32240.51|32240.51|32255.21|32255.21|32255.21|32255.21|32240.51|32240.51|0
1646928290000|2022-03-10 16:04:50|32259.51|32259.51|32255.21|32255.21|32259.51|32259.51|32255.21|32255.21|0
1646928300000|2022-03-10 16:05:00|32256.98|32256.98|32256.98|32256.98|32256.98|32256.98|32256.98|32256.98|0
1646928310000|2022-03-10 16:05:10|32269.9|32269.9|32269.9|32269.9|32269.9|32269.9|32269.9|32269.9|0
1646928320000|2022-03-10 16:05:20|32271.68|32271.68|32258.76|32258.76|32271.68|32271.68|32258.76|32258.76|0
1646928340000|2022-03-10 16:05:40|32267.37|32267.37|32267.37|32267.37|32267.37|32267.37|32267.37|32267.37|0
1646928350000|2022-03-10 16:05:50|32271.68|32271.68|32271.68|32271.68|32271.68|32271.68|32271.68|32271.68|0
1646928360000|2022-03-10 16:06:00|32275.99|32275.99|32275.99|32275.99|32275.99|32275.99|32275.99|32275.99|0
1646928380000|2022-03-10 16:06:20|32284.6|32284.6|32284.6|32284.6|32288.91|32288.91|32284.6|32284.6|0
1646928390000|2022-03-10 16:06:30|32288.91|32288.91|32288.91|32288.91|32288.91|32288.91|32288.91|32288.91|0
1646928400000|2022-03-10 16:06:40|32293.21|32293.21|32288.91|32288.91|32293.21|32293.21|32288.91|32288.91|0
1646928410000|2022-03-10 16:06:50|32280.29|32280.29|32271.68|32271.68|32288.91|32288.91|32271.68|32271.68|0
1646928420000|2022-03-10 16:07:00|32268.13|32268.13|32259.51|32259.51|32268.13|32268.13|32259.51|32259.51|0
1646928430000|2022-03-10 16:07:10|32261.29|32261.29|32255.21|32255.21|32261.29|32261.29|32255.21|32255.21|0
1646928440000|2022-03-10 16:07:20|32259.51|32259.51|32255.21|32255.21|32259.51|32259.51|32255.21|32255.21|0
1646928450000|2022-03-10 16:07:30|32250.9|32250.9|32250.9|32250.9|32250.9|32250.9|32250.9|32250.9|0
1646928460000|2022-03-10 16:07:40|32246.59|32246.59|32244.82|32244.82|32246.59|32246.59|32244.82|32244.82|0
1646928470000|2022-03-10 16:07:50|32240.51|32240.51|32242.29|32242.29|32242.29|32242.29|32240.51|32240.51|0
1646928490000|2022-03-10 16:08:10|32246.59|32246.59|32242.29|32242.29|32246.59|32246.59|32242.29|32242.29|0
1646928500000|2022-03-10 16:08:20|32250.9|32250.9|32258.76|32258.76|32258.76|32258.76|32250.9|32250.9|0
1646928520000|2022-03-10 16:08:40|32263.07|32263.07|32263.07|32263.07|32263.07|32263.07|32263.07|32263.07|0
1646928540000|2022-03-10 16:09:00|32258.76|32258.76|32267.37|32267.37|32267.37|32267.37|32258.76|32258.76|0
1646928550000|2022-03-10 16:09:10|32263.07|32263.07|32256.98|32256.98|32263.07|32263.07|32256.98|32256.98|0
1646928560000|2022-03-10 16:09:20|32261.29|32261.29|32252.68|32252.68|32261.29|32261.29|32252.68|32252.68|0
1646928570000|2022-03-10 16:09:30|32248.37|32248.37|32248.37|32248.37|32248.37|32248.37|32248.37|32248.37|0
1646928580000|2022-03-10 16:09:40|32244.06|32244.06|32244.06|32244.06|32244.06|32244.06|32244.06|32244.06|0
1646928610000|2022-03-10 16:10:10|32248.37|32248.37|32248.37|32248.37|32248.37|32248.37|32248.37|32248.37|0
1646928630000|2022-03-10 16:10:30|32244.06|32244.06|32244.06|32244.06|32244.06|32244.06|32244.06|32244.06|0
1646928640000|2022-03-10 16:10:40|32247.62|32247.62|32247.62|32247.62|32247.62|32247.62|32247.62|32247.62|0
1646928700000|2022-03-10 16:11:40|32226.09|32226.09|32226.09|32226.09|32226.09|32226.09|32226.09|32226.09|0
1646928710000|2022-03-10 16:11:50|32230.39|32230.39|32230.39|32230.39|32230.39|32230.39|32230.39|32230.39|0
1646928740000|2022-03-10 16:12:20|32218.23|32218.23|32216.45|32216.45|32222.53|32222.53|32216.45|32216.45|0
1646928750000|2022-03-10 16:12:30|32214.67|32214.67|32214.67|32214.67|32214.67|32214.67|32214.67|32214.67|0
1646928760000|2022-03-10 16:12:40|32206.06|32206.06|32206.06|32206.06|32210.36|32210.36|32206.06|32206.06|0
1646928780000|2022-03-10 16:13:00|32210.36|32210.36|32206.06|32206.06|32210.36|32210.36|32206.06|32206.06|0
1646928800000|2022-03-10 16:13:20|32210.36|32210.36|32210.36|32210.36|32210.36|32210.36|32210.36|32210.36|0
1646928810000|2022-03-10 16:13:30|32214.67|32214.67|32220.75|32220.75|32225.06|32225.06|32214.67|32214.67|0
1646928820000|2022-03-10 16:13:40|32216.45|32216.45|32216.45|32216.45|32216.45|32216.45|32216.45|32216.45|0
1646928830000|2022-03-10 16:13:50|32225.06|32225.06|32225.06|32225.06|32225.06|32225.06|32225.06|32225.06|0
1646928840000|2022-03-10 16:14:00|32229.37|32229.37|32233.67|32233.67|32233.67|32233.67|32229.37|32229.37|0
1646928850000|2022-03-10 16:14:10|32229.37|32229.37|32225.06|32225.06|32229.37|32229.37|32225.06|32225.06|0
1646928910000|2022-03-10 16:15:10|32221.51|32221.51|32221.51|32221.51|32221.51|32221.51|32221.51|32221.51|0
1646928920000|2022-03-10 16:15:20|32217.2|32217.2|32208.59|32208.59|32217.2|32217.2|32206.81|32206.81|0
1646928930000|2022-03-10 16:15:30|32212.89|32212.89|32217.2|32217.2|32217.2|32217.2|32212.89|32212.89|0
1646928940000|2022-03-10 16:15:40|32212.89|32212.89|32212.89|32212.89|32212.89|32212.89|32212.89|32212.89|0
1646928950000|2022-03-10 16:15:50|32208.59|32208.59|32208.59|32208.59|32208.59|32208.59|32208.59|32208.59|0
1646928960000|2022-03-10 16:16:00|32212.89|32212.89|32212.89|32212.89|32212.89|32212.89|32212.89|32212.89|0
1646928970000|2022-03-10 16:16:10|32208.59|32208.59|32208.59|32208.59|32208.59|32208.59|32208.59|32208.59|0
1646928980000|2022-03-10 16:16:20|32206.81|32206.81|32206.81|32206.81|32206.81|32206.81|32206.81|32206.81|0
1646929000000|2022-03-10 16:16:40|32211.12|32211.12|32211.12|32211.12|32211.12|32211.12|32211.12|32211.12|0
1646929010000|2022-03-10 16:16:50|32206.81|32206.81|32206.81|32206.81|32206.81|32206.81|32206.81|32206.81|0
1646929030000|2022-03-10 16:17:10|32211.12|32211.12|32211.12|32211.12|32211.12|32211.12|32211.12|32211.12|0
1646929040000|2022-03-10 16:17:20|32206.81|32206.81|32200.73|32200.73|32206.81|32206.81|32200.73|32200.73|0
1646929050000|2022-03-10 16:17:30|32205.03|32205.03|32205.03|32205.03|32205.03|32205.03|32205.03|32205.03|0
1646929060000|2022-03-10 16:17:40|32200.73|32200.73|32200.73|32200.73|32200.73|32200.73|32200.73|32200.73|0
1646929090000|2022-03-10 16:18:10|32204.28|32204.28|32204.28|32204.28|32204.28|32204.28|32204.28|32204.28|0
1646929110000|2022-03-10 16:18:30|32200.73|32200.73|32209.34|32209.34|32209.34|32209.34|32200.73|32200.73|0
1646929190000|2022-03-10 16:19:50|32213.65|32213.65|32213.65|32213.65|32213.65|32213.65|32209.34|32209.34|0
1646929200000|2022-03-10 16:20:00|32215.42|32215.42|32215.42|32215.42|32215.42|32215.42|32215.42|32215.42|0
1646929210000|2022-03-10 16:20:10|32219.73|32219.73|32219.73|32219.73|32219.73|32219.73|32219.73|32219.73|0
1646929220000|2022-03-10 16:20:20|32221.51|32221.51|32225.81|32225.81|32225.81|32225.81|32221.51|32221.51|0
1646929230000|2022-03-10 16:20:30|32227.59|32227.59|32227.59|32227.59|32227.59|32227.59|32227.59|32227.59|0
1646929240000|2022-03-10 16:20:40|32223.28|32223.28|32223.28|32223.28|32223.28|32223.28|32223.28|32223.28|0
1646929250000|2022-03-10 16:20:50|32227.59|32227.59|32227.59|32227.59|32227.59|32227.59|32227.59|32227.59|0
1646929260000|2022-03-10 16:21:00|32231.9|32231.9|32231.9|32231.9|32231.9|32231.9|32231.9|32231.9|0
1646929270000|2022-03-10 16:21:10|32236.2|32236.2|32240.51|32240.51|32240.51|32240.51|32236.2|32236.2|0
1646929310000|2022-03-10 16:21:50|32244.82|32244.82|32249.12|32249.12|32249.12|32249.12|32244.82|32244.82|0
1646929320000|2022-03-10 16:22:00|32240.51|32240.51|32231.9|32231.9|32240.51|32240.51|32231.9|32231.9|0
1646929330000|2022-03-10 16:22:10|32230.12|32230.12|32230.12|32230.12|32230.12|32230.12|32230.12|32230.12|0
1646929340000|2022-03-10 16:22:20|32225.81|32225.81|32225.81|32225.81|32225.81|32225.81|32225.81|32225.81|0
1646929360000|2022-03-10 16:22:40|32221.51|32221.51|32211.12|32211.12|32221.51|32221.51|32211.12|32211.12|0
1646929370000|2022-03-10 16:22:50|32206.81|32206.81|32208.59|32208.59|32210.36|32210.36|32206.81|32206.81|0
1646929380000|2022-03-10 16:23:00|32204.28|32204.28|32210.36|32210.36|32210.36|32210.36|32204.28|32204.28|0
1646929390000|2022-03-10 16:23:10|32214.67|32214.67|32206.06|32206.06|32214.67|32214.67|32206.06|32206.06|0
1646929400000|2022-03-10 16:23:20|32197.45|32197.45|32197.45|32197.45|32197.45|32197.45|32197.45|32197.45|0
1646929440000|2022-03-10 16:24:00|32201.75|32201.75|32206.06|32206.06|32206.06|32206.06|32201.75|32201.75|0
1646929450000|2022-03-10 16:24:10|32214.67|32214.67|32214.67|32214.67|32214.67|32214.67|32214.67|32214.67|0
1646929460000|2022-03-10 16:24:20|32218.98|32218.98|32227.59|32227.59|32227.59|32227.59|32218.98|32218.98|0
1646929470000|2022-03-10 16:24:30|32223.28|32223.28|32205.03|32205.03|32223.28|32223.28|32205.03|32205.03|0
1646929480000|2022-03-10 16:24:40|32196.42|32196.42|32198.2|32198.2|32198.2|32198.2|32194.64|32194.64|0
1646929500000|2022-03-10 16:25:00|32193.89|32193.89|32185.28|32185.28|32198.2|32198.2|32185.28|32185.28|0
1646929510000|2022-03-10 16:25:10|32172.36|32172.36|32172.36|32172.36|32172.36|32172.36|32172.36|32172.36|0
1646929520000|2022-03-10 16:25:20|32180.97|32180.97|32172.36|32172.36|32180.97|32180.97|32172.36|32172.36|0
1646929530000|2022-03-10 16:25:30|32168.05|32168.05|32172.36|32172.36|32172.36|32172.36|32168.05|32168.05|0
1646929540000|2022-03-10 16:25:40|32168.05|32168.05|32159.44|32159.44|32168.05|32168.05|32159.44|32159.44|0
1646929550000|2022-03-10 16:25:50|32163.75|32163.75|32168.05|32168.05|32168.05|32168.05|32163.75|32163.75|0
1646929560000|2022-03-10 16:26:00|32163.75|32163.75|32159.44|32159.44|32163.75|32163.75|32159.44|32159.44|0
1646929570000|2022-03-10 16:26:10|32155.13|32155.13|32142.97|32142.97|32155.13|32155.13|32141.19|32141.19|0
1646929580000|2022-03-10 16:26:20|32139.41|32139.41|32130.8|32130.8|32139.41|32139.41|32130.8|32130.8|0
1646929590000|2022-03-10 16:26:30|32135.1|32135.1|32140.16|32140.16|32140.16|32140.16|32131.55|32131.55|0
1646929600000|2022-03-10 16:26:40|32136.61|32136.61|32144.47|32144.47|32144.47|32144.47|32136.61|32136.61|0
1646929610000|2022-03-10 16:26:50|32142.69|32142.69|32138.39|32138.39|32142.69|32142.69|32138.39|32138.39|0
1646929620000|2022-03-10 16:27:00|32136.61|32136.61|32136.61|32136.61|32136.61|32136.61|32132.3|32132.3|0
1646929630000|2022-03-10 16:27:10|32138.39|32138.39|32138.39|32138.39|32138.39|32138.39|32138.39|32138.39|0
1646929640000|2022-03-10 16:27:20|32134.08|32134.08|32136.61|32136.61|32136.61|32136.61|32132.3|32132.3|0
1646929670000|2022-03-10 16:27:50|32140.92|32140.92|32140.92|32140.92|32140.92|32140.92|32140.92|32140.92|0
1646929680000|2022-03-10 16:28:00|32148.02|32148.02|32140.16|32140.16|32148.02|32148.02|32140.16|32140.16|0
1646929690000|2022-03-10 16:28:10|32135.86|32135.86|32135.86|32135.86|32135.86|32135.86|32135.86|32135.86|0
1646929700000|2022-03-10 16:28:20|32134.08|32134.08|32131.55|32131.55|32134.08|32134.08|32129.77|32129.77|0
1646929710000|2022-03-10 16:28:30|32129.77|32129.77|32121.16|32121.16|32129.77|32129.77|32121.16|32121.16|0
1646929720000|2022-03-10 16:28:40|32116.85|32116.85|32110.77|32110.77|32116.85|32116.85|32099.63|32099.63|0
1646929730000|2022-03-10 16:28:50|32106.46|32106.46|32110.77|32110.77|32110.77|32110.77|32106.46|32106.46|0
1646929740000|2022-03-10 16:29:00|32106.46|32106.46|32088.49|32088.49|32110.02|32110.02|32088.49|32088.49|0
1646929750000|2022-03-10 16:29:10|32097.1|32097.1|32097.85|32097.85|32105.71|32105.71|32097.1|32097.1|0
1646929760000|2022-03-10 16:29:20|32102.16|32102.16|32102.16|32102.16|32102.16|32102.16|32102.16|32102.16|0
1646929770000|2022-03-10 16:29:30|32105.71|32105.71|32135.86|32135.86|32135.86|32135.86|32105.71|32105.71|0
1646929780000|2022-03-10 16:29:40|32137.63|32137.63|32146.25|32146.25|32146.25|32146.25|32137.63|32137.63|0
1646986500000|2022-03-11 08:15:00|32495.48|32495.48|32498.01|32498.01|32504.09|32504.09|32485.09|32485.09|0
1646986510000|2022-03-11 08:15:10|32510.93|32510.93|32505.87|32505.87|32518.79|32518.79|32505.87|32505.87|0
1646986520000|2022-03-11 08:15:20|32497.26|32497.26|32497.26|32497.26|32497.26|32497.26|32497.26|32497.26|0
1646986530000|2022-03-11 08:15:30|32501.56|32501.56|32501.56|32501.56|32505.87|32505.87|32501.56|32501.56|0
1646986540000|2022-03-11 08:15:40|32505.87|32505.87|32501.56|32501.56|32505.87|32505.87|32501.56|32501.56|0
1646986550000|2022-03-11 08:15:50|32497.26|32497.26|32492.95|32492.95|32497.26|32497.26|32492.95|32492.95|0
1646986570000|2022-03-11 08:16:10|32480.03|32480.03|32476.48|32476.48|32480.03|32480.03|32474.7|32474.7|0
1646986580000|2022-03-11 08:16:20|32467.86|32467.86|32448.86|32448.86|32467.86|32467.86|32448.86|32448.86|0
1646986590000|2022-03-11 08:16:30|32443.53|32443.53|32454.94|32454.94|32454.94|32454.94|32443.53|32443.53|0
1646986600000|2022-03-11 08:16:40|32437.72|32437.72|32442.02|32442.02|32442.02|32442.02|32437.72|32437.72|0
1646986610000|2022-03-11 08:16:50|32429.1|32429.1|32429.1|32429.1|32429.1|32429.1|32429.1|32429.1|0
1646986620000|2022-03-11 08:17:00|32411.33|32411.33|32385.49|32385.49|32411.33|32411.33|32385.49|32385.49|0
1646986630000|2022-03-11 08:17:10|32346.73|32346.73|32346.73|32346.73|32346.73|32346.73|32346.73|32346.73|0
1646986640000|2022-03-11 08:17:20|32355.35|32355.35|32359.65|32359.65|32359.65|32359.65|32355.35|32355.35|0
1646986660000|2022-03-11 08:17:40|32351.04|32351.04|32349.26|32349.26|32351.04|32351.04|32343.93|32343.93|0
1646986670000|2022-03-11 08:17:50|32332.04|32332.04|32332.04|32332.04|32332.04|32332.04|32332.04|32332.04|0
1646986680000|2022-03-11 08:18:00|32327.73|32327.73|32305.93|32305.93|32327.73|32327.73|32305.93|32305.93|0
1646986690000|2022-03-11 08:18:10|32301.62|32301.62|32293.01|32293.01|32301.62|32301.62|32293.01|32293.01|0
1646986700000|2022-03-11 08:18:20|32288.7|32288.7|32297.31|32297.31|32297.31|32297.31|32288.7|32288.7|0
1646986710000|2022-03-11 08:18:30|32288.7|32288.7|32279.81|32279.81|32288.7|32288.7|32279.81|32279.81|0
1646986720000|2022-03-11 08:18:40|32262.59|32262.59|32252.2|32252.2|32262.59|32262.59|32252.2|32252.2|0
1646986740000|2022-03-11 08:19:00|32250.42|32250.42|32220.28|32220.28|32250.42|32250.42|32207.36|32207.36|0
1646986750000|2022-03-11 08:19:10|32211.66|32211.66|32211.66|32211.66|32211.66|32211.66|32211.66|32211.66|0
1646986770000|2022-03-11 08:19:30|32224.58|32224.58|32217.47|32217.47|32224.58|32224.58|32217.47|32217.47|0
1646986780000|2022-03-11 08:19:40|32208.86|32208.86|32199.22|32199.22|32208.86|32208.86|32199.22|32199.22|0
1646986790000|2022-03-11 08:19:50|32212.14|32212.14|32224.31|32224.31|32224.31|32224.31|32212.14|32212.14|0
1646986800000|2022-03-11 08:20:00|32228.62|32228.62|32228.62|32228.62|32241.54|32241.54|32228.62|32228.62|0
1646986810000|2022-03-11 08:20:10|32220|32220|32220|32220|32220|32220|32220|32220|0
1646986820000|2022-03-11 08:20:20|32215.7|32215.7|32205.31|32205.31|32215.7|32215.7|32205.31|32205.31|0
1646986830000|2022-03-11 08:20:30|32196.69|32196.69|32188.08|32188.08|32196.69|32196.69|32175.16|32175.16|0
1646986840000|2022-03-11 08:20:40|32170.85|32170.85|32170.85|32170.85|32170.85|32170.85|32170.85|32170.85|0
1646986850000|2022-03-11 08:20:50|32149.32|32149.32|32149.32|32149.32|32149.32|32149.32|32149.32|32149.32|0
1646986860000|2022-03-11 08:21:00|32153.63|32153.63|32153.36|32153.36|32153.63|32153.63|32136.13|32136.13|0
1646986870000|2022-03-11 08:21:10|32127.52|32127.52|32081.65|32081.65|32127.52|32127.52|32081.65|32081.65|0
1646986880000|2022-03-11 08:21:20|32073.04|32073.04|32075.57|32075.57|32075.57|32075.57|32071.26|32071.26|0
1646986890000|2022-03-11 08:21:30|32079.87|32079.87|32107.49|32107.49|32107.49|32107.49|32079.87|32079.87|0
1646986900000|2022-03-11 08:21:40|32120.41|32120.41|32120.41|32120.41|32120.41|32120.41|32120.41|32120.41|0
1646986910000|2022-03-11 08:21:50|32137.63|32137.63|32166.27|32166.27|32166.27|32166.27|32137.63|32137.63|0
1646986920000|2022-03-11 08:22:00|32170.58|32170.58|32170.58|32170.58|32170.58|32170.58|32170.58|32170.58|0
1646986930000|2022-03-11 08:22:10|32161.97|32161.97|32153.36|32153.36|32161.97|32161.97|32144.74|32144.74|0
1646986940000|2022-03-11 08:22:20|32144.74|32144.74|32144.74|32144.74|32144.74|32144.74|32144.74|32144.74|0
1646986970000|2022-03-11 08:22:50|32149.05|32149.05|32153.36|32153.36|32153.36|32153.36|32149.05|32149.05|0
1646986980000|2022-03-11 08:23:00|32157.66|32157.66|32175.16|32175.16|32175.16|32175.16|32157.66|32157.66|0
1646986990000|2022-03-11 08:23:10|32179.47|32179.47|32181.24|32181.24|32181.24|32181.24|32179.47|32179.47|0
1646987000000|2022-03-11 08:23:20|32183.02|32183.02|32213.17|32213.17|32213.17|32213.17|32183.02|32183.02|0
1646987020000|2022-03-11 08:23:40|32214.94|32214.94|32214.94|32214.94|32214.94|32214.94|32214.94|32214.94|0
1646987030000|2022-03-11 08:23:50|32197.72|32197.72|32189.11|32189.11|32197.72|32197.72|32189.11|32189.11|0
1646987040000|2022-03-11 08:24:00|32184.8|32184.8|32176.19|32176.19|32184.8|32184.8|32176.19|32176.19|0
1646987050000|2022-03-11 08:24:10|32180.49|32180.49|32171.88|32171.88|32180.49|32180.49|32171.88|32171.88|0
1646987060000|2022-03-11 08:24:20|32158.96|32158.96|32154.65|32154.65|32158.96|32158.96|32150.35|32150.35|0
1646987070000|2022-03-11 08:24:30|32163.27|32163.27|32180.49|32180.49|32180.49|32180.49|32163.27|32163.27|0
1646987090000|2022-03-11 08:24:50|32176.19|32176.19|32176.19|32176.19|32176.19|32176.19|32176.19|32176.19|0
1646987100000|2022-03-11 08:25:00|32189.11|32189.11|32228.89|32228.89|32228.89|32228.89|32189.11|32189.11|0
1646987130000|2022-03-11 08:25:30|32248.92|32248.92|32257.53|32257.53|32257.53|32257.53|32248.92|32248.92|0
1646987140000|2022-03-11 08:25:40|32253.22|32253.22|32253.22|32253.22|32257.53|32257.53|32253.22|32253.22|0
1646987150000|2022-03-11 08:25:50|32261.84|32261.84|32263.61|32263.61|32272.23|32272.23|32255|32255|0
1646987170000|2022-03-11 08:26:10|32278.31|32278.31|32261.08|32261.08|32278.31|32278.31|32261.08|32261.08|0
1646987180000|2022-03-11 08:26:20|32259.31|32259.31|32263.61|32263.61|32263.61|32263.61|32259.31|32259.31|0
1646987190000|2022-03-11 08:26:30|32282.62|32282.62|32282.62|32282.62|32282.62|32282.62|32282.62|32282.62|0
1646987210000|2022-03-11 08:26:50|32274|32274|32274|32274|32274|32274|32274|32274|0
1646987230000|2022-03-11 08:27:10|32272.23|32272.23|32242.08|32242.08|32272.23|32272.23|32237.77|32237.77|0
1646987240000|2022-03-11 08:27:20|32250.69|32250.69|32263.61|32263.61|32263.61|32263.61|32250.69|32250.69|0
1646987250000|2022-03-11 08:27:30|32267.92|32267.92|32259.31|32259.31|32267.92|32267.92|32259.31|32259.31|0
1646987260000|2022-03-11 08:27:40|32263.61|32263.61|32263.61|32263.61|32263.61|32263.61|32263.61|32263.61|0
1646987270000|2022-03-11 08:27:50|32255|32255|32249.67|32249.67|32255|32255|32249.67|32249.67|0
1646987280000|2022-03-11 08:28:00|32266.9|32266.9|32277.29|32277.29|32285.9|32285.9|32266.9|32266.9|0
1646987310000|2022-03-11 08:28:30|32282.62|32282.62|32282.62|32282.62|32282.62|32282.62|32282.62|32282.62|0
1646987320000|2022-03-11 08:28:40|32265.39|32265.39|32265.39|32265.39|32265.39|32265.39|32265.39|32265.39|0
1646987330000|2022-03-11 08:28:50|32243.86|32243.86|32243.86|32243.86|32243.86|32243.86|32243.86|32243.86|0
1646987350000|2022-03-11 08:29:10|32240.3|32240.3|32244.61|32244.61|32244.61|32244.61|32236|32236|0
1646987360000|2022-03-11 08:29:20|32236|32236|32232.44|32232.44|32236|32236|32232.44|32232.44|0
1646987380000|2022-03-11 08:29:40|32236.75|32236.75|32274|32274|32274|32274|32236.75|32236.75|0
1646987390000|2022-03-11 08:29:50|32278.31|32278.31|32274|32274|32282.62|32282.62|32274|32274|0
1646987410000|2022-03-11 08:30:10|32256.78|32256.78|32263.61|32263.61|32263.61|32263.61|32253.22|32253.22|0
1646987420000|2022-03-11 08:30:20|32255|32255|32255|32255|32255|32255|32255|32255|0
1646987440000|2022-03-11 08:30:40|32246.39|32246.39|32246.39|32246.39|32246.39|32246.39|32246.39|32246.39|0
1646987450000|2022-03-11 08:30:50|32237.77|32237.77|32237.77|32237.77|32237.77|32237.77|32237.77|32237.77|0
1646987460000|2022-03-11 08:31:00|32246.39|32246.39|32255|32255|32259.31|32259.31|32242.08|32242.08|0
1646987480000|2022-03-11 08:31:20|32259.31|32259.31|32259.31|32259.31|32259.31|32259.31|32259.31|32259.31|0
1646987490000|2022-03-11 08:31:30|32255|32255|32236|32236|32255|32255|32236|32236|0
1646987510000|2022-03-11 08:31:50|32240.3|32240.3|32249.94|32249.94|32249.94|32249.94|32240.3|32240.3|0
1646987520000|2022-03-11 08:32:00|32254.25|32254.25|32254.25|32254.25|32254.25|32254.25|32254.25|32254.25|0
1646987530000|2022-03-11 08:32:10|32245.64|32245.64|32277.56|32277.56|32277.56|32277.56|32245.64|32245.64|0
1646987540000|2022-03-11 08:32:20|32268.95|32268.95|32268.95|32268.95|32268.95|32268.95|32264.64|32264.64|0
1646987550000|2022-03-11 08:32:30|32272.5|32272.5|32272.5|32272.5|32272.5|32272.5|32272.5|32272.5|0
1646987570000|2022-03-11 08:32:50|32268.19|32268.19|32281.11|32281.11|32281.11|32281.11|32268.19|32268.19|0
1646987580000|2022-03-11 08:33:00|32285.42|32285.42|32293.28|32293.28|32293.28|32293.28|32285.42|32285.42|0
1646987590000|2022-03-11 08:33:10|32295.06|32295.06|32295.06|32295.06|32295.06|32295.06|32295.06|32295.06|0
1646987600000|2022-03-11 08:33:20|32299.36|32299.36|32282.14|32282.14|32299.36|32299.36|32282.14|32282.14|0
1646987620000|2022-03-11 08:33:40|32269.22|32269.22|32269.22|32269.22|32269.22|32269.22|32269.22|32269.22|0
1646987630000|2022-03-11 08:33:50|32262.11|32262.11|32253.5|32253.5|32262.11|32262.11|32249.19|32249.19|0
1646987670000|2022-03-11 08:34:30|32259.58|32259.58|32259.58|32259.58|32259.58|32259.58|32259.58|32259.58|0
1646987680000|2022-03-11 08:34:40|32263.89|32263.89|32268.19|32268.19|32272.5|32272.5|32263.89|32263.89|0
1646987690000|2022-03-11 08:34:50|32276.81|32276.81|32286.44|32286.44|32286.44|32286.44|32276.81|32276.81|0
1646987700000|2022-03-11 08:35:00|32290.75|32290.75|32290.75|32290.75|32290.75|32290.75|32290.75|32290.75|0
1646987710000|2022-03-11 08:35:10|32299.36|32299.36|32314.06|32314.06|32314.06|32314.06|32299.36|32299.36|0
1646987720000|2022-03-11 08:35:20|32318.37|32318.37|32310.78|32310.78|32323.7|32323.7|32310.78|32310.78|0
1646987730000|2022-03-11 08:35:30|32302.17|32302.17|32295.06|32295.06|32302.17|32302.17|32295.06|32295.06|0
1646987740000|2022-03-11 08:35:40|32299.36|32299.36|32269.22|32269.22|32299.36|32299.36|32269.22|32269.22|0
1646987750000|2022-03-11 08:35:50|32271|32271|32279.61|32279.61|32279.61|32279.61|32271|32271|0
1646987760000|2022-03-11 08:36:00|32283.91|32283.91|32283.91|32283.91|32283.91|32283.91|32283.91|32283.91|0
1646987770000|2022-03-11 08:36:10|32282.14|32282.14|32276.81|32276.81|32282.14|32282.14|32276.81|32276.81|0
1646987780000|2022-03-11 08:36:20|32272.5|32272.5|32264.64|32264.64|32272.5|32272.5|32264.64|32264.64|0
1646987790000|2022-03-11 08:36:30|32268.95|32268.95|32268.95|32268.95|32268.95|32268.95|32260.33|32260.33|0
1646987800000|2022-03-11 08:36:40|32260.33|32260.33|32260.33|32260.33|32260.33|32260.33|32260.33|32260.33|0
1646987810000|2022-03-11 08:36:50|32268.95|32268.95|32268.95|32268.95|32268.95|32268.95|32268.95|32268.95|0
1646987820000|2022-03-11 08:37:00|32273.25|32273.25|32276.05|32276.05|32280.36|32280.36|32273.25|32273.25|0
1646987830000|2022-03-11 08:37:10|32274.28|32274.28|32241.33|32241.33|32274.28|32274.28|32241.33|32241.33|0
1646987840000|2022-03-11 08:37:20|32254.25|32254.25|32254.25|32254.25|32254.25|32254.25|32254.25|32254.25|0
1646987850000|2022-03-11 08:37:30|32249.94|32249.94|32249.94|32249.94|32249.94|32249.94|32249.94|32249.94|0
1646987860000|2022-03-11 08:37:40|32237.02|32237.02|32237.02|32237.02|32237.02|32237.02|32237.02|32237.02|0
1646987880000|2022-03-11 08:38:00|32235.25|32235.25|32226.63|32226.63|32235.25|32235.25|32226.63|32226.63|0
1646987890000|2022-03-11 08:38:10|32218.02|32218.02|32218.02|32218.02|32218.02|32218.02|32218.02|32218.02|0
1646987910000|2022-03-11 08:38:30|32222.33|32222.33|32222.33|32222.33|32222.33|32222.33|32222.33|32222.33|0
1646987950000|2022-03-11 08:39:10|32226.63|32226.63|32222.33|32222.33|32226.63|32226.63|32222.33|32222.33|0
1646987960000|2022-03-11 08:39:20|32224.1|32224.1|32224.1|32224.1|32224.1|32224.1|32224.1|32224.1|0
1646987980000|2022-03-11 08:39:40|32241.33|32241.33|32232.72|32232.72|32241.33|32241.33|32232.72|32232.72|0
1646987990000|2022-03-11 08:39:50|32245.64|32245.64|32245.64|32245.64|32245.64|32245.64|32245.64|32245.64|0
1646988000000|2022-03-11 08:40:00|32254.25|32254.25|32254.25|32254.25|32254.25|32254.25|32254.25|32254.25|0
1646988010000|2022-03-11 08:40:10|32241.33|32241.33|32228.41|32228.41|32241.33|32241.33|32228.41|32228.41|0
1646988030000|2022-03-11 08:40:30|32232.72|32232.72|32232.72|32232.72|32232.72|32232.72|32232.72|32232.72|0
1646988040000|2022-03-11 08:40:40|32228.41|32228.41|32237.02|32237.02|32237.02|32237.02|32228.41|32228.41|0
1646988050000|2022-03-11 08:40:50|32238.8|32238.8|32244.88|32244.88|32249.19|32249.19|32238.8|32238.8|0
1646988060000|2022-03-11 08:41:00|32253.5|32253.5|32266.42|32266.42|32266.42|32266.42|32253.5|32253.5|0
1646988070000|2022-03-11 08:41:10|32270.72|32270.72|32270.72|32270.72|32270.72|32270.72|32270.72|32270.72|0
1646988090000|2022-03-11 08:41:30|32275.03|32275.03|32275.03|32275.03|32275.03|32275.03|32275.03|32275.03|0
1646988100000|2022-03-11 08:41:40|32262.11|32262.11|32262.11|32262.11|32262.11|32262.11|32262.11|32262.11|0
1646988150000|2022-03-11 08:42:30|32266.42|32266.42|32266.42|32266.42|32266.42|32266.42|32266.42|32266.42|0
1646988170000|2022-03-11 08:42:50|32257.8|32257.8|32257.8|32257.8|32257.8|32257.8|32257.8|32257.8|0
1646988180000|2022-03-11 08:43:00|32262.11|32262.11|32274.28|32274.28|32274.28|32274.28|32262.11|32262.11|0
1646988200000|2022-03-11 08:43:20|32276.05|32276.05|32277.83|32277.83|32282.14|32282.14|32276.05|32276.05|0
1646988220000|2022-03-11 08:43:40|32273.52|32273.52|32273.52|32273.52|32273.52|32273.52|32273.52|32273.52|0
1646988240000|2022-03-11 08:44:00|32282.14|32282.14|32298.61|32298.61|32299.36|32299.36|32282.14|32282.14|0
1646988260000|2022-03-11 08:44:20|32295.06|32295.06|32295.06|32295.06|32295.06|32295.06|32295.06|32295.06|0
1646988280000|2022-03-11 08:44:40|32299.36|32299.36|32299.36|32299.36|32299.36|32299.36|32299.36|32299.36|0
1646988300000|2022-03-11 08:45:00|32295.06|32295.06|32303.67|32303.67|32303.67|32303.67|32295.06|32295.06|0
1646988310000|2022-03-11 08:45:10|32316.59|32316.59|32320.9|32320.9|32325.2|32325.2|32316.59|32316.59|0
1646988320000|2022-03-11 08:45:20|32312.28|32312.28|32320.9|32320.9|32320.9|32320.9|32312.28|32312.28|0
1646988330000|2022-03-11 08:45:30|32329.51|32329.51|32329.51|32329.51|32329.51|32329.51|32329.51|32329.51|0
1646988360000|2022-03-11 08:46:00|32346.73|32346.73|32346.73|32346.73|32346.73|32346.73|32346.73|32346.73|0
1646988400000|2022-03-11 08:46:40|32342.7|32342.7|32339.15|32339.15|32342.7|32342.7|32339.15|32339.15|0
1646988410000|2022-03-11 08:46:50|32326.23|32326.23|32320.9|32320.9|32326.23|32326.23|32320.9|32320.9|0
1646988440000|2022-03-11 08:47:20|32307.98|32307.98|32307.98|32307.98|32307.98|32307.98|32307.98|32307.98|0
1646988450000|2022-03-11 08:47:30|32290.75|32290.75|32290.75|32290.75|32290.75|32290.75|32290.75|32290.75|0
1646988470000|2022-03-11 08:47:50|32282.14|32282.14|32282.14|32282.14|32282.14|32282.14|32282.14|32282.14|0
1646988480000|2022-03-11 08:48:00|32278.58|32278.58|32276.81|32276.81|32278.58|32278.58|32276.81|32276.81|0
1646988490000|2022-03-11 08:48:10|32287.2|32287.2|32287.2|32287.2|32287.2|32287.2|32287.2|32287.2|0
1646988510000|2022-03-11 08:48:30|32274.28|32274.28|32274.28|32274.28|32274.28|32274.28|32274.28|32274.28|0
1646988520000|2022-03-11 08:48:40|32278.58|32278.58|32278.58|32278.58|32278.58|32278.58|32278.58|32278.58|0
1646988590000|2022-03-11 08:49:50|32282.89|32282.89|32274.28|32274.28|32282.89|32282.89|32274.28|32274.28|0
1646988610000|2022-03-11 08:50:10|32291.5|32291.5|32291.5|32291.5|32291.5|32291.5|32291.5|32291.5|0
1646988630000|2022-03-11 08:50:30|32295.06|32295.06|32295.06|32295.06|32295.06|32295.06|32295.06|32295.06|0
1646988660000|2022-03-11 08:51:00|32299.36|32299.36|32295.06|32295.06|32299.36|32299.36|32295.06|32295.06|0
1646988680000|2022-03-11 08:51:20|32307.98|32307.98|32309.75|32309.75|32309.75|32309.75|32307.98|32307.98|0
1646988700000|2022-03-11 08:51:40|32315.09|32315.09|32358.15|32358.15|32358.15|32358.15|32315.09|32315.09|0
1646988760000|2022-03-11 08:52:40|32363.48|32363.48|32363.48|32363.48|32363.48|32363.48|32363.48|32363.48|0
1646988780000|2022-03-11 08:53:00|32350.56|32350.56|32350.56|32350.56|32350.56|32350.56|32350.56|32350.56|0
1646988810000|2022-03-11 08:53:30|32343.45|32343.45|32326.23|32326.23|32343.45|32343.45|32326.23|32326.23|0
1646988820000|2022-03-11 08:53:40|32321.92|32321.92|32339.15|32339.15|32339.15|32339.15|32321.92|32321.92|0
1646988830000|2022-03-11 08:53:50|32340.92|32340.92|32340.92|32340.92|32340.92|32340.92|32340.92|32340.92|0
1646988860000|2022-03-11 08:54:20|32342.7|32342.7|32342.7|32342.7|32342.7|32342.7|32342.7|32342.7|0
1646988870000|2022-03-11 08:54:30|32340.92|32340.92|32339.15|32339.15|32340.92|32340.92|32339.15|32339.15|0
1646988880000|2022-03-11 08:54:40|32342.7|32342.7|32342.7|32342.7|32342.7|32342.7|32342.7|32342.7|0
1646988900000|2022-03-11 08:55:00|32347.01|32347.01|32342.7|32342.7|32347.01|32347.01|32342.7|32342.7|0
1646988920000|2022-03-11 08:55:20|32346.26|32346.26|32346.26|32346.26|32346.26|32346.26|32346.26|32346.26|0
1646988930000|2022-03-11 08:55:30|32356.65|32356.65|32367.04|32367.04|32375.65|32375.65|32356.65|32356.65|0
1646988940000|2022-03-11 08:55:40|32365.26|32365.26|32365.26|32365.26|32365.26|32365.26|32365.26|32365.26|0
1646988960000|2022-03-11 08:56:00|32373.87|32373.87|32378.18|32378.18|32378.18|32378.18|32373.87|32373.87|0
1646988970000|2022-03-11 08:56:10|32391.1|32391.1|32395.4|32395.4|32395.4|32395.4|32391.1|32391.1|0
1646988980000|2022-03-11 08:56:20|32386.79|32386.79|32386.79|32386.79|32386.79|32386.79|32386.79|32386.79|0
1646988990000|2022-03-11 08:56:30|32388.57|32388.57|32388.57|32388.57|32388.57|32388.57|32388.57|32388.57|0
1646989000000|2022-03-11 08:56:40|32379.96|32379.96|32375.65|32375.65|32379.96|32379.96|32375.65|32375.65|0
1646989010000|2022-03-11 08:56:50|32377.43|32377.43|32377.43|32377.43|32377.43|32377.43|32377.43|32377.43|0
1646989030000|2022-03-11 08:57:10|32368.81|32368.81|32377.43|32377.43|32377.43|32377.43|32368.81|32368.81|0
1646989120000|2022-03-11 08:58:40|32374.62|32374.62|32378.18|32378.18|32378.18|32378.18|32374.62|32374.62|0
1646989140000|2022-03-11 08:59:00|32379.96|32379.96|32379.96|32379.96|32379.96|32379.96|32379.96|32379.96|0
1646989170000|2022-03-11 08:59:30|32367.04|32367.04|32367.04|32367.04|32367.04|32367.04|32367.04|32367.04|0
1646989190000|2022-03-11 08:59:50|32379.96|32379.96|32383.51|32383.51|32383.51|32383.51|32379.96|32379.96|0
1646989200000|2022-03-11 09:00:00|32392.12|32392.12|32409.35|32409.35|32409.35|32409.35|32392.12|32392.12|0
1646989220000|2022-03-11 09:00:20|32413.66|32413.66|32413.66|32413.66|32413.66|32413.66|32413.66|32413.66|0
1646989230000|2022-03-11 09:00:30|32409.35|32409.35|32409.35|32409.35|32409.35|32409.35|32409.35|32409.35|0
1646989240000|2022-03-11 09:00:40|32400.74|32400.74|32387.82|32387.82|32400.74|32400.74|32387.82|32387.82|0
1646989260000|2022-03-11 09:01:00|32384.26|32384.26|32382.48|32382.48|32384.26|32384.26|32382.48|32382.48|0
1646989270000|2022-03-11 09:01:10|32378.18|32378.18|32378.18|32378.18|32378.18|32378.18|32378.18|32378.18|0
1646989320000|2022-03-11 09:02:00|32372.85|32372.85|32364.23|32364.23|32372.85|32372.85|32364.23|32364.23|0
1646989330000|2022-03-11 09:02:10|32347.01|32347.01|32343.45|32343.45|32347.01|32347.01|32343.45|32343.45|0
1646989340000|2022-03-11 09:02:20|32330.53|32330.53|32326.23|32326.23|32330.53|32330.53|32326.23|32326.23|0
1646989350000|2022-03-11 09:02:30|32339.15|32339.15|32339.15|32339.15|32339.15|32339.15|32339.15|32339.15|0
1646989360000|2022-03-11 09:02:40|32340.92|32340.92|32349.54|32349.54|32349.54|32349.54|32340.92|32340.92|0
1646989370000|2022-03-11 09:02:50|32336.62|32336.62|32334.84|32334.84|32336.62|32336.62|32334.84|32334.84|0
1646989380000|2022-03-11 09:03:00|32330.53|32330.53|32317.61|32317.61|32330.53|32330.53|32317.61|32317.61|0
1646989390000|2022-03-11 09:03:10|32334.84|32334.84|32326.23|32326.23|32334.84|32334.84|32326.23|32326.23|0
1646989400000|2022-03-11 09:03:20|32339.15|32339.15|32339.15|32339.15|32339.15|32339.15|32339.15|32339.15|0
1646989410000|2022-03-11 09:03:30|32335.59|32335.59|32317.34|32317.34|32335.59|32335.59|32317.34|32317.34|0
1646989420000|2022-03-11 09:03:40|32313.04|32313.04|32313.04|32313.04|32313.04|32313.04|32313.04|32313.04|0
1646989440000|2022-03-11 09:04:00|32304.42|32304.42|32304.42|32304.42|32308.73|32308.73|32304.42|32304.42|0
1646989450000|2022-03-11 09:04:10|32313.04|32313.04|32304.42|32304.42|32313.04|32313.04|32304.42|32304.42|0
1646989490000|2022-03-11 09:04:50|32313.04|32313.04|32313.04|32313.04|32313.04|32313.04|32313.04|32313.04|0
1646989500000|2022-03-11 09:05:00|32314.81|32314.81|32327.73|32327.73|32327.73|32327.73|32314.81|32314.81|0
1646989520000|2022-03-11 09:05:20|32319.12|32319.12|32319.12|32319.12|32319.12|32319.12|32319.12|32319.12|0
1646989530000|2022-03-11 09:05:30|32314.81|32314.81|32314.81|32314.81|32314.81|32314.81|32314.81|32314.81|0
1646989560000|2022-03-11 09:06:00|32306.2|32306.2|32319.12|32319.12|32319.12|32319.12|32306.2|32306.2|0
1646989580000|2022-03-11 09:06:20|32332.04|32332.04|32332.04|32332.04|32332.04|32332.04|32332.04|32332.04|0
1646989590000|2022-03-11 09:06:30|32343.45|32343.45|32339.9|32339.9|32343.45|32343.45|32339.9|32339.9|0
1646989600000|2022-03-11 09:06:40|32341.68|32341.68|32345.98|32345.98|32345.98|32345.98|32341.68|32341.68|0
1646989610000|2022-03-11 09:06:50|32350.29|32350.29|32345.98|32345.98|32354.6|32354.6|32345.98|32345.98|0
1646989620000|2022-03-11 09:07:00|32341.68|32341.68|32337.37|32337.37|32345.98|32345.98|32337.37|32337.37|0
1646989640000|2022-03-11 09:07:20|32358.9|32358.9|32362.46|32362.46|32362.46|32362.46|32358.9|32358.9|0
1646989690000|2022-03-11 09:08:10|32353.84|32353.84|32353.84|32353.84|32353.84|32353.84|32353.84|32353.84|0
1646989700000|2022-03-11 09:08:20|32350.29|32350.29|32350.29|32350.29|32350.29|32350.29|32350.29|32350.29|0
1646989710000|2022-03-11 09:08:30|32354.6|32354.6|32354.6|32354.6|32354.6|32354.6|32354.6|32354.6|0
1646989720000|2022-03-11 09:08:40|32345.98|32345.98|32333.06|32333.06|32345.98|32345.98|32328.76|32328.76|0
1646989730000|2022-03-11 09:08:50|32328.76|32328.76|32328.76|32328.76|32328.76|32328.76|32328.76|32328.76|0
1646989780000|2022-03-11 09:09:40|32324.45|32324.45|32324.45|32324.45|32324.45|32324.45|32324.45|32324.45|0
1646989800000|2022-03-11 09:10:00|32315.84|32315.84|32314.06|32314.06|32315.84|32315.84|32314.06|32314.06|0
1646989830000|2022-03-11 09:10:30|32330.53|32330.53|32334.84|32334.84|32334.84|32334.84|32330.53|32330.53|0
1646989860000|2022-03-11 09:11:00|32343.45|32343.45|32343.45|32343.45|32343.45|32343.45|32343.45|32343.45|0
1646989870000|2022-03-11 09:11:10|32334.84|32334.84|32334.84|32334.84|32334.84|32334.84|32334.84|32334.84|0
1646989920000|2022-03-11 09:12:00|32333.06|32333.06|32364.23|32364.23|32364.23|32364.23|32333.06|32333.06|0
1646989940000|2022-03-11 09:12:20|32377.15|32377.15|32372.85|32372.85|32377.15|32377.15|32372.85|32372.85|0
1646989960000|2022-03-11 09:12:40|32364.23|32364.23|32364.23|32364.23|32364.23|32364.23|32364.23|32364.23|0
1646989970000|2022-03-11 09:12:50|32373.87|32373.87|32378.18|32378.18|32378.18|32378.18|32373.87|32373.87|0
1646989980000|2022-03-11 09:13:00|32382.48|32382.48|32369.57|32369.57|32382.48|32382.48|32369.57|32369.57|0
1646989990000|2022-03-11 09:13:10|32367.79|32367.79|32367.79|32367.79|32367.79|32367.79|32367.79|32367.79|0
1646990010000|2022-03-11 09:13:30|32366.01|32366.01|32348.79|32348.79|32366.01|32366.01|32344.48|32344.48|0
1646990020000|2022-03-11 09:13:40|32344.48|32344.48|32353.09|32353.09|32357.4|32357.4|32344.48|32344.48|0
1646990030000|2022-03-11 09:13:50|32354.87|32354.87|32354.87|32354.87|32354.87|32354.87|32354.87|32354.87|0
1646990040000|2022-03-11 09:14:00|32367.79|32367.79|32371.34|32371.34|32371.34|32371.34|32367.79|32367.79|0
1646990050000|2022-03-11 09:14:10|32369.57|32369.57|32378.18|32378.18|32378.18|32378.18|32369.57|32369.57|0
1646990060000|2022-03-11 09:14:20|32384.26|32384.26|32379.96|32379.96|32384.26|32384.26|32379.96|32379.96|0
1646990070000|2022-03-11 09:14:30|32371.34|32371.34|32371.34|32371.34|32371.34|32371.34|32371.34|32371.34|0
1646990090000|2022-03-11 09:14:50|32375.65|32375.65|32379.96|32379.96|32379.96|32379.96|32375.65|32375.65|0
1646990120000|2022-03-11 09:15:20|32384.26|32384.26|32378.93|32378.93|32384.26|32384.26|32378.93|32378.93|0
1646990130000|2022-03-11 09:15:30|32380.71|32380.71|32379.96|32379.96|32384.26|32384.26|32379.96|32379.96|0
1646990150000|2022-03-11 09:15:50|32384.26|32384.26|32384.26|32384.26|32384.26|32384.26|32384.26|32384.26|0
1646990160000|2022-03-11 09:16:00|32386.04|32386.04|32368.81|32368.81|32386.04|32386.04|32368.81|32368.81|0
1646990180000|2022-03-11 09:16:20|32377.43|32377.43|32377.43|32377.43|32377.43|32377.43|32377.43|32377.43|0
1646990190000|2022-03-11 09:16:30|32381.73|32381.73|32377.43|32377.43|32381.73|32381.73|32377.43|32377.43|0
1646990220000|2022-03-11 09:17:00|32386.04|32386.04|32377.43|32377.43|32386.04|32386.04|32377.43|32377.43|0
1646990230000|2022-03-11 09:17:10|32375.65|32375.65|32379.96|32379.96|32379.96|32379.96|32375.65|32375.65|0
1646990300000|2022-03-11 09:18:20|32384.26|32384.26|32386.04|32386.04|32386.04|32386.04|32384.26|32384.26|0
1646990330000|2022-03-11 09:18:50|32369.57|32369.57|32365.26|32365.26|32369.57|32369.57|32365.26|32365.26|0
1646990340000|2022-03-11 09:19:00|32359.18|32359.18|32359.18|32359.18|32359.18|32359.18|32359.18|32359.18|0
1646990390000|2022-03-11 09:19:50|32354.87|32354.87|32354.87|32354.87|32354.87|32354.87|32354.87|32354.87|0
1646990400000|2022-03-11 09:20:00|32359.18|32359.18|32359.18|32359.18|32359.18|32359.18|32359.18|32359.18|0
1646990460000|2022-03-11 09:21:00|32355.62|32355.62|32370.32|32370.32|32374.62|32374.62|32355.62|32355.62|0
1646990470000|2022-03-11 09:21:10|32361.7|32361.7|32357.4|32357.4|32361.7|32361.7|32357.4|32357.4|0
1646990480000|2022-03-11 09:21:20|32366.01|32366.01|32367.04|32367.04|32375.65|32375.65|32366.01|32366.01|0
1646990500000|2022-03-11 09:21:40|32375.65|32375.65|32375.65|32375.65|32375.65|32375.65|32375.65|32375.65|0
1646990510000|2022-03-11 09:21:50|32379.96|32379.96|32379.96|32379.96|32379.96|32379.96|32379.96|32379.96|0
1646990520000|2022-03-11 09:22:00|32371.34|32371.34|32369.57|32369.57|32371.34|32371.34|32367.04|32367.04|0
1646990540000|2022-03-11 09:22:20|32365.26|32365.26|32365.26|32365.26|32365.26|32365.26|32365.26|32365.26|0
1646990550000|2022-03-11 09:22:30|32368.81|32368.81|32367.04|32367.04|32368.81|32368.81|32367.04|32367.04|0
1646990560000|2022-03-11 09:22:40|32358.42|32358.42|32358.42|32358.42|32358.42|32358.42|32358.42|32358.42|0
1646990570000|2022-03-11 09:22:50|32356.65|32356.65|32339.42|32339.42|32356.65|32356.65|32339.42|32339.42|0
1646990580000|2022-03-11 09:23:00|32348.03|32348.03|32348.03|32348.03|32348.03|32348.03|32348.03|32348.03|0
1646990600000|2022-03-11 09:23:20|32360.95|32360.95|32364.51|32364.51|32364.51|32364.51|32360.95|32360.95|0
1646990610000|2022-03-11 09:23:30|32366.28|32366.28|32364.51|32364.51|32366.28|32366.28|32364.51|32364.51|0
1646990620000|2022-03-11 09:23:40|32368.81|32368.81|32368.81|32368.81|32368.81|32368.81|32368.81|32368.81|0
1646990630000|2022-03-11 09:23:50|32373.12|32373.12|32373.12|32373.12|32373.12|32373.12|32373.12|32373.12|0
1646990640000|2022-03-11 09:24:00|32368.81|32368.81|32368.81|32368.81|32368.81|32368.81|32368.81|32368.81|0
1646990650000|2022-03-11 09:24:10|32364.51|32364.51|32364.51|32364.51|32364.51|32364.51|32364.51|32364.51|0
1646990660000|2022-03-11 09:24:20|32360.2|32360.2|32360.2|32360.2|32360.2|32360.2|32360.2|32360.2|0
1646990670000|2022-03-11 09:24:30|32355.89|32355.89|32360.2|32360.2|32360.2|32360.2|32355.89|32355.89|0
1646990680000|2022-03-11 09:24:40|32354.87|32354.87|32350.56|32350.56|32354.87|32354.87|32350.56|32350.56|0
1646990690000|2022-03-11 09:24:50|32352.34|32352.34|32352.34|32352.34|32352.34|32352.34|32352.34|32352.34|0
1646990700000|2022-03-11 09:25:00|32343.73|32343.73|32348.03|32348.03|32348.03|32348.03|32343.73|32343.73|0
1646990710000|2022-03-11 09:25:10|32352.34|32352.34|32352.34|32352.34|32352.34|32352.34|32352.34|32352.34|0
1646990740000|2022-03-11 09:25:40|32356.65|32356.65|32360.95|32360.95|32360.95|32360.95|32356.65|32356.65|0
1646990750000|2022-03-11 09:25:50|32369.57|32369.57|32369.57|32369.57|32369.57|32369.57|32369.57|32369.57|0
1646990770000|2022-03-11 09:26:10|32363.48|32363.48|32359.18|32359.18|32363.48|32363.48|32359.18|32359.18|0
1646990790000|2022-03-11 09:26:30|32346.26|32346.26|32346.26|32346.26|32346.26|32346.26|32346.26|32346.26|0
1646990800000|2022-03-11 09:26:40|32350.56|32350.56|32350.56|32350.56|32350.56|32350.56|32350.56|32350.56|0
1646990820000|2022-03-11 09:27:00|32354.87|32354.87|32354.87|32354.87|32354.87|32354.87|32354.87|32354.87|0
1646990830000|2022-03-11 09:27:10|32356.65|32356.65|32356.65|32356.65|32356.65|32356.65|32356.65|32356.65|0
1646990850000|2022-03-11 09:27:30|32360.95|32360.95|32356.65|32356.65|32360.95|32360.95|32356.65|32356.65|0
1646990860000|2022-03-11 09:27:40|32352.34|32352.34|32348.03|32348.03|32352.34|32352.34|32348.03|32348.03|0
1646990900000|2022-03-11 09:28:20|32339.42|32339.42|32339.42|32339.42|32339.42|32339.42|32339.42|32339.42|0
1646990920000|2022-03-11 09:28:40|32343.73|32343.73|32335.11|32335.11|32343.73|32343.73|32335.11|32335.11|0
1646990960000|2022-03-11 09:29:20|32331.56|32331.56|32331.56|32331.56|32331.56|32331.56|32331.56|32331.56|0
1646990980000|2022-03-11 09:29:40|32322.95|32322.95|32321.17|32321.17|32322.95|32322.95|32321.17|32321.17|0
1646990990000|2022-03-11 09:29:50|32302.17|32302.17|32298.61|32298.61|32302.17|32302.17|32298.61|32298.61|0
1646991000000|2022-03-11 09:30:00|32300.39|32300.39|32300.39|32300.39|32300.39|32300.39|32300.39|32300.39|0
1646991010000|2022-03-11 09:30:10|32291.78|32291.78|32291.78|32291.78|32291.78|32291.78|32287.47|32287.47|0
1646991020000|2022-03-11 09:30:20|32293.55|32293.55|32315.09|32315.09|32315.09|32315.09|32293.55|32293.55|0
1646991060000|2022-03-11 09:31:00|32310.78|32310.78|32315.09|32315.09|32315.09|32315.09|32310.78|32310.78|0
1646991080000|2022-03-11 09:31:20|32306.47|32306.47|32306.47|32306.47|32306.47|32306.47|32306.47|32306.47|0
1646991090000|2022-03-11 09:31:30|32310.78|32310.78|32310.78|32310.78|32310.78|32310.78|32310.78|32310.78|0
1646991120000|2022-03-11 09:32:00|32306.47|32306.47|32306.47|32306.47|32306.47|32306.47|32306.47|32306.47|0
1646991130000|2022-03-11 09:32:10|32302.17|32302.17|32302.17|32302.17|32302.17|32302.17|32302.17|32302.17|0
1646991150000|2022-03-11 09:32:30|32297.86|32297.86|32293.55|32293.55|32297.86|32297.86|32293.55|32293.55|0
1646991160000|2022-03-11 09:32:40|32280.63|32280.63|32280.63|32280.63|32280.63|32280.63|32280.63|32280.63|0
1646991170000|2022-03-11 09:32:50|32277.08|32277.08|32271|32271|32277.08|32277.08|32271|32271|0
1646991180000|2022-03-11 09:33:00|32262.38|32262.38|32258.08|32258.08|32262.38|32262.38|32258.08|32258.08|0
1646991190000|2022-03-11 09:33:10|32256.3|32256.3|32256.3|32256.3|32256.3|32256.3|32256.3|32256.3|0
1646991200000|2022-03-11 09:33:20|32260.61|32260.61|32260.61|32260.61|32260.61|32260.61|32260.61|32260.61|0
1646991230000|2022-03-11 09:33:50|32256.3|32256.3|32256.3|32256.3|32256.3|32256.3|32256.3|32256.3|0
1646991240000|2022-03-11 09:34:00|32251.99|32251.99|32250.22|32250.22|32251.99|32251.99|32250.22|32250.22|0
1646991260000|2022-03-11 09:34:20|32258.83|32258.83|32256.3|32256.3|32258.83|32258.83|32254.52|32254.52|0
1646991300000|2022-03-11 09:35:00|32269.22|32269.22|32277.83|32277.83|32277.83|32277.83|32269.22|32269.22|0
1646991310000|2022-03-11 09:35:10|32282.14|32282.14|32282.14|32282.14|32282.14|32282.14|32282.14|32282.14|0
1646991330000|2022-03-11 09:35:30|32289.25|32289.25|32285.69|32285.69|32289.25|32289.25|32285.69|32285.69|0
1646991340000|2022-03-11 09:35:40|32281.39|32281.39|32277.08|32277.08|32281.39|32281.39|32277.08|32277.08|0
1646991360000|2022-03-11 09:36:00|32281.39|32281.39|32281.39|32281.39|32281.39|32281.39|32281.39|32281.39|0
1646991370000|2022-03-11 09:36:10|32283.16|32283.16|32296.08|32296.08|32296.08|32296.08|32283.16|32283.16|0
1646991400000|2022-03-11 09:36:40|32291.78|32291.78|32283.16|32283.16|32291.78|32291.78|32283.16|32283.16|0
1646991420000|2022-03-11 09:37:00|32270.24|32270.24|32270.24|32270.24|32270.24|32270.24|32270.24|32270.24|0
1646991440000|2022-03-11 09:37:20|32274.55|32274.55|32274.55|32274.55|32274.55|32274.55|32274.55|32274.55|0
1646991480000|2022-03-11 09:38:00|32296.08|32296.08|32296.08|32296.08|32296.08|32296.08|32296.08|32296.08|0
1646991510000|2022-03-11 09:38:30|32274.55|32274.55|32283.16|32283.16|32283.16|32283.16|32274.55|32274.55|0
1646991580000|2022-03-11 09:39:40|32269.49|32269.49|32269.49|32269.49|32269.49|32269.49|32269.49|32269.49|0
1646991590000|2022-03-11 09:39:50|32273.8|32273.8|32273.8|32273.8|32273.8|32273.8|32273.8|32273.8|0
1646991600000|2022-03-11 09:40:00|32291.02|32291.02|32291.02|32291.02|32291.02|32291.02|32291.02|32291.02|0
1646991630000|2022-03-11 09:40:30|32278.1|32278.1|32282.41|32282.41|32282.41|32282.41|32278.1|32278.1|0
1646991680000|2022-03-11 09:41:20|32269.49|32269.49|32269.49|32269.49|32269.49|32269.49|32269.49|32269.49|0
1646991690000|2022-03-11 09:41:30|32267.71|32267.71|32259.85|32259.85|32267.71|32267.71|32259.85|32259.85|0
1646991710000|2022-03-11 09:41:50|32249.46|32249.46|32249.46|32249.46|32249.46|32249.46|32249.46|32249.46|0
1646991720000|2022-03-11 09:42:00|32253.77|32253.77|32253.77|32253.77|32253.77|32253.77|32253.77|32253.77|0
1646991730000|2022-03-11 09:42:10|32255.55|32255.55|32255.55|32255.55|32255.55|32255.55|32255.55|32255.55|0
1646991750000|2022-03-11 09:42:30|32246.93|32246.93|32246.93|32246.93|32246.93|32246.93|32238.32|32238.32|0
1646991760000|2022-03-11 09:42:40|32242.63|32242.63|32246.93|32246.93|32246.93|32246.93|32242.63|32242.63|0
1646991770000|2022-03-11 09:42:50|32251.24|32251.24|32259.1|32259.1|32259.1|32259.1|32251.24|32251.24|0
1646991800000|2022-03-11 09:43:20|32250.49|32250.49|32246.93|32246.93|32250.49|32250.49|32246.93|32246.93|0
1646991810000|2022-03-11 09:43:30|32242.63|32242.63|32242.63|32242.63|32242.63|32242.63|32242.63|32242.63|0
1646991840000|2022-03-11 09:44:00|32240.85|32240.85|32240.85|32240.85|32240.85|32240.85|32240.85|32240.85|0
1646991850000|2022-03-11 09:44:10|32242.63|32242.63|32255.55|32255.55|32255.55|32255.55|32242.63|32242.63|0
1646991860000|2022-03-11 09:44:20|32257.32|32257.32|32257.32|32257.32|32257.32|32257.32|32257.32|32257.32|0
1646991870000|2022-03-11 09:44:30|32248.71|32248.71|32248.71|32248.71|32248.71|32248.71|32248.71|32248.71|0
1646991880000|2022-03-11 09:44:40|32246.93|32246.93|32255.55|32255.55|32255.55|32255.55|32242.63|32242.63|0
1646991890000|2022-03-11 09:44:50|32259.85|32259.85|32259.85|32259.85|32259.85|32259.85|32259.85|32259.85|0
1646991930000|2022-03-11 09:45:30|32255.55|32255.55|32261.63|32261.63|32261.63|32261.63|32246.93|32246.93|0
1646991940000|2022-03-11 09:45:40|32265.94|32265.94|32270.24|32270.24|32270.24|32270.24|32265.94|32265.94|0
1646991960000|2022-03-11 09:46:00|32278.86|32278.86|32278.86|32278.86|32278.86|32278.86|32278.86|32278.86|0
1646991970000|2022-03-11 09:46:10|32283.16|32283.16|32292.8|32292.8|32292.8|32292.8|32283.16|32283.16|0
1646991980000|2022-03-11 09:46:20|32288.49|32288.49|32288.49|32288.49|32288.49|32288.49|32288.49|32288.49|0
1646992060000|2022-03-11 09:47:40|32297.11|32297.11|32292.8|32292.8|32297.11|32297.11|32292.8|32292.8|0
1646992070000|2022-03-11 09:47:50|32288.49|32288.49|32288.49|32288.49|32288.49|32288.49|32288.49|32288.49|0
1646992080000|2022-03-11 09:48:00|32286.72|32286.72|32286.72|32286.72|32286.72|32286.72|32286.72|32286.72|0
1646992090000|2022-03-11 09:48:10|32282.41|32282.41|32267.44|32267.44|32282.41|32282.41|32267.44|32267.44|0
1646992100000|2022-03-11 09:48:20|32269.22|32269.22|32273.52|32273.52|32273.52|32273.52|32269.22|32269.22|0
1646992140000|2022-03-11 09:49:00|32277.83|32277.83|32277.83|32277.83|32277.83|32277.83|32277.83|32277.83|0
1646992170000|2022-03-11 09:49:30|32285.69|32285.69|32285.69|32285.69|32285.69|32285.69|32285.69|32285.69|0
1646992200000|2022-03-11 09:50:00|32290|32290|32303.94|32303.94|32303.94|32303.94|32290|32290|0
1646992210000|2022-03-11 09:50:10|32295.33|32295.33|32286.72|32286.72|32295.33|32295.33|32286.72|32286.72|0
1646992220000|2022-03-11 09:50:20|32278.1|32278.1|32279.88|32279.88|32284.19|32284.19|32278.1|32278.1|0
1646992280000|2022-03-11 09:51:20|32284.19|32284.19|32288.49|32288.49|32288.49|32288.49|32284.19|32284.19|0
1646992290000|2022-03-11 09:51:30|32292.8|32292.8|32298.88|32298.88|32303.19|32303.19|32292.8|32292.8|0
1646992300000|2022-03-11 09:51:40|32307.5|32307.5|32307.5|32307.5|32307.5|32307.5|32307.5|32307.5|0
1646992320000|2022-03-11 09:52:00|32311.8|32311.8|32311.8|32311.8|32311.8|32311.8|32311.8|32311.8|0
1646992350000|2022-03-11 09:52:30|32326.5|32326.5|32338.67|32338.67|32351.59|32351.59|32326.5|32326.5|0
1646992360000|2022-03-11 09:52:40|32340.45|32340.45|32336.89|32336.89|32340.45|32340.45|32336.89|32336.89|0
1646992370000|2022-03-11 09:52:50|32332.58|32332.58|32355.89|32355.89|32355.89|32355.89|32332.58|32332.58|0
1646992390000|2022-03-11 09:53:10|32351.59|32351.59|32355.14|32355.14|32355.14|32355.14|32351.59|32351.59|0
1646992400000|2022-03-11 09:53:20|32363.75|32363.75|32363.75|32363.75|32363.75|32363.75|32363.75|32363.75|0
1646992410000|2022-03-11 09:53:30|32350.84|32350.84|32350.84|32350.84|32350.84|32350.84|32350.84|32350.84|0
1646992420000|2022-03-11 09:53:40|32355.14|32355.14|32355.14|32355.14|32355.14|32355.14|32355.14|32355.14|0
1646992440000|2022-03-11 09:54:00|32350.84|32350.84|32350.84|32350.84|32350.84|32350.84|32350.84|32350.84|0
1646992450000|2022-03-11 09:54:10|32352.61|32352.61|32352.61|32352.61|32352.61|32352.61|32352.61|32352.61|0
1646992460000|2022-03-11 09:54:20|32365.53|32365.53|32363.75|32363.75|32365.53|32365.53|32363.75|32363.75|0
1646992490000|2022-03-11 09:54:50|32355.14|32355.14|32355.14|32355.14|32355.14|32355.14|32355.14|32355.14|0
1646992510000|2022-03-11 09:55:10|32351.59|32351.59|32347.28|32347.28|32351.59|32351.59|32347.28|32347.28|0
1646992540000|2022-03-11 09:55:40|32351.59|32351.59|32351.59|32351.59|32351.59|32351.59|32351.59|32351.59|0
1646992560000|2022-03-11 09:56:00|32347.28|32347.28|32342.97|32342.97|32347.28|32347.28|32342.97|32342.97|0
1646992570000|2022-03-11 09:56:10|32347.28|32347.28|32347.28|32347.28|32347.28|32347.28|32347.28|32347.28|0
1646992590000|2022-03-11 09:56:30|32351.59|32351.59|32351.59|32351.59|32351.59|32351.59|32351.59|32351.59|0
1646992610000|2022-03-11 09:56:50|32355.89|32355.89|32355.89|32355.89|32355.89|32355.89|32355.89|32355.89|0
1646992630000|2022-03-11 09:57:10|32360.2|32360.2|32368.81|32368.81|32368.81|32368.81|32355.89|32355.89|0
1646992640000|2022-03-11 09:57:20|32372.37|32372.37|32372.37|32372.37|32372.37|32372.37|32372.37|32372.37|0
1646992660000|2022-03-11 09:57:40|32368.06|32368.06|32376.67|32376.67|32376.67|32376.67|32368.06|32368.06|0
1646992680000|2022-03-11 09:58:00|32372.37|32372.37|32372.37|32372.37|32372.37|32372.37|32372.37|32372.37|0
1646992690000|2022-03-11 09:58:10|32375.92|32375.92|32380.23|32380.23|32380.23|32380.23|32375.92|32375.92|0
1646992710000|2022-03-11 09:58:30|32384.54|32384.54|32375.92|32375.92|32384.54|32384.54|32375.92|32375.92|0
1646992720000|2022-03-11 09:58:40|32367.31|32367.31|32367.31|32367.31|32367.31|32367.31|32363|32363|0
1646992730000|2022-03-11 09:58:50|32365.53|32365.53|32365.53|32365.53|32365.53|32365.53|32365.53|32365.53|0
1646992740000|2022-03-11 09:59:00|32367.31|32367.31|32367.31|32367.31|32367.31|32367.31|32367.31|32367.31|0
1646992760000|2022-03-11 09:59:20|32371.62|32371.62|32371.62|32371.62|32371.62|32371.62|32371.62|32371.62|0
1646992790000|2022-03-11 09:59:50|32367.31|32367.31|32367.31|32367.31|32367.31|32367.31|32367.31|32367.31|0
1646992810000|2022-03-11 10:00:10|32380.23|32380.23|32380.23|32380.23|32380.23|32380.23|32380.23|32380.23|0
1646992820000|2022-03-11 10:00:20|32367.31|32367.31|32367.31|32367.31|32367.31|32367.31|32367.31|32367.31|0
1646992860000|2022-03-11 10:01:00|32363|32363|32359.45|32359.45|32363|32363|32359.45|32359.45|0
1646992880000|2022-03-11 10:01:20|32363.75|32363.75|32365.53|32365.53|32365.53|32365.53|32363.75|32363.75|0
1646992900000|2022-03-11 10:01:40|32367.31|32367.31|32371.62|32371.62|32371.62|32371.62|32367.31|32367.31|0
1646992910000|2022-03-11 10:01:50|32367.31|32367.31|32375.92|32375.92|32375.92|32375.92|32367.31|32367.31|0
1646992920000|2022-03-11 10:02:00|32380.23|32380.23|32384.54|32384.54|32384.54|32384.54|32380.23|32380.23|0
1646992940000|2022-03-11 10:02:20|32388.09|32388.09|32388.09|32388.09|32388.09|32388.09|32388.09|32388.09|0
1646992950000|2022-03-11 10:02:30|32383.78|32383.78|32392.4|32392.4|32392.4|32392.4|32383.78|32383.78|0
1646992990000|2022-03-11 10:03:10|32388.09|32388.09|32377.7|32377.7|32388.09|32388.09|32377.7|32377.7|0
1646993040000|2022-03-11 10:04:00|32364.78|32364.78|32356.92|32356.92|32364.78|32364.78|32356.92|32356.92|0
1646993060000|2022-03-11 10:04:20|32361.23|32361.23|32354.39|32354.39|32361.23|32361.23|32354.39|32354.39|0
1646993110000|2022-03-11 10:05:10|32337.92|32337.92|32337.92|32337.92|32337.92|32337.92|32337.92|32337.92|0
1646993130000|2022-03-11 10:05:30|32339.69|32339.69|32339.69|32339.69|32339.69|32339.69|32339.69|32339.69|0
1646993140000|2022-03-11 10:05:40|32331.08|32331.08|32326.77|32326.77|32331.08|32331.08|32326.77|32326.77|0
1646993150000|2022-03-11 10:05:50|32331.08|32331.08|32344|32344|32348.31|32348.31|32331.08|32331.08|0
1646993160000|2022-03-11 10:06:00|32348.31|32348.31|32348.31|32348.31|32348.31|32348.31|32348.31|32348.31|0
1646993170000|2022-03-11 10:06:10|32344|32344|32344|32344|32344|32344|32344|32344|0
1646993210000|2022-03-11 10:06:50|32361.23|32361.23|32363|32363|32363|32363|32361.23|32361.23|0
1646993230000|2022-03-11 10:07:10|32354.39|32354.39|32354.39|32354.39|32354.39|32354.39|32354.39|32354.39|0
1646993260000|2022-03-11 10:07:40|32350.08|32350.08|32350.08|32350.08|32350.08|32350.08|32350.08|32350.08|0
1646993270000|2022-03-11 10:07:50|32358.7|32358.7|32354.39|32354.39|32358.7|32358.7|32354.39|32354.39|0
1646993280000|2022-03-11 10:08:00|32358.7|32358.7|32363|32363|32363|32363|32358.7|32358.7|0
1646993290000|2022-03-11 10:08:10|32359.45|32359.45|32359.45|32359.45|32359.45|32359.45|32359.45|32359.45|0
1646993310000|2022-03-11 10:08:30|32363.75|32363.75|32363.75|32363.75|32363.75|32363.75|32363.75|32363.75|0
1646993320000|2022-03-11 10:08:40|32355.14|32355.14|32355.14|32355.14|32355.14|32355.14|32355.14|32355.14|0
1646993350000|2022-03-11 10:09:10|32350.84|32350.84|32350.84|32350.84|32350.84|32350.84|32350.84|32350.84|0
1646993360000|2022-03-11 10:09:20|32342.22|32342.22|32333.61|32333.61|32342.22|32342.22|32333.61|32333.61|0
1646993370000|2022-03-11 10:09:30|32328.28|32328.28|32328.28|32328.28|32328.28|32328.28|32328.28|32328.28|0
1646993400000|2022-03-11 10:10:00|32334.36|32334.36|32338.67|32338.67|32338.67|32338.67|32334.36|32334.36|0
1646993410000|2022-03-11 10:10:10|32340.45|32340.45|32344.75|32344.75|32344.75|32344.75|32340.45|32340.45|0
1646993420000|2022-03-11 10:10:20|32340.45|32340.45|32344.75|32344.75|32344.75|32344.75|32340.45|32340.45|0
1646993430000|2022-03-11 10:10:30|32349.06|32349.06|32344.75|32344.75|32349.06|32349.06|32344.75|32344.75|0
1646993470000|2022-03-11 10:11:10|32349.06|32349.06|32349.06|32349.06|32349.06|32349.06|32349.06|32349.06|0
1646993480000|2022-03-11 10:11:20|32347.28|32347.28|32347.28|32347.28|32347.28|32347.28|32347.28|32347.28|0
1646993490000|2022-03-11 10:11:30|32342.97|32342.97|32342.97|32342.97|32342.97|32342.97|32342.97|32342.97|0
1646993520000|2022-03-11 10:12:00|32334.36|32334.36|32334.36|32334.36|32334.36|32334.36|32334.36|32334.36|0
1646993530000|2022-03-11 10:12:10|32330.81|32330.81|32330.81|32330.81|32330.81|32330.81|32327.25|32327.25|0
1646993600000|2022-03-11 10:13:20|32329.03|32329.03|32311.8|32311.8|32329.03|32329.03|32311.8|32311.8|0
1646993610000|2022-03-11 10:13:30|32316.11|32316.11|32311.8|32311.8|32316.11|32316.11|32311.8|32311.8|0
1646993620000|2022-03-11 10:13:40|32316.11|32316.11|32311.8|32311.8|32316.11|32316.11|32311.8|32311.8|0
1646993650000|2022-03-11 10:14:10|32310.03|32310.03|32310.03|32310.03|32310.03|32310.03|32305.72|32305.72|0
1646993660000|2022-03-11 10:14:20|32301.41|32301.41|32301.41|32301.41|32301.41|32301.41|32301.41|32301.41|0
1646993740000|2022-03-11 10:15:40|32310.03|32310.03|32310.03|32310.03|32310.03|32310.03|32310.03|32310.03|0
1646993810000|2022-03-11 10:16:50|32318.64|32318.64|32318.64|32318.64|32318.64|32318.64|32318.64|32318.64|0
1646993820000|2022-03-11 10:17:00|32322.95|32322.95|32331.56|32331.56|32331.56|32331.56|32322.95|32322.95|0
1646993830000|2022-03-11 10:17:10|32335.11|32335.11|32335.11|32335.11|32335.11|32335.11|32335.11|32335.11|0
1646993840000|2022-03-11 10:17:20|32339.42|32339.42|32339.42|32339.42|32339.42|32339.42|32339.42|32339.42|0
1646993870000|2022-03-11 10:17:50|32330.81|32330.81|32330.81|32330.81|32330.81|32330.81|32330.81|32330.81|0
1646993880000|2022-03-11 10:18:00|32332.58|32332.58|32332.58|32332.58|32332.58|32332.58|32332.58|32332.58|0
1646993920000|2022-03-11 10:18:40|32336.89|32336.89|32341.2|32341.2|32345.5|32345.5|32336.89|32336.89|0
1646993930000|2022-03-11 10:18:50|32349.81|32349.81|32349.81|32349.81|32349.81|32349.81|32349.81|32349.81|0
1646993940000|2022-03-11 10:19:00|32345.5|32345.5|32345.5|32345.5|32345.5|32345.5|32345.5|32345.5|0
1646993950000|2022-03-11 10:19:10|32341.2|32341.2|32341.2|32341.2|32341.2|32341.2|32341.2|32341.2|0
1646994050000|2022-03-11 10:20:50|32342.97|32342.97|32342.97|32342.97|32342.97|32342.97|32342.97|32342.97|0
1646994070000|2022-03-11 10:21:10|32351.59|32351.59|32360.2|32360.2|32360.2|32360.2|32351.59|32351.59|0
1646994080000|2022-03-11 10:21:20|32373.12|32373.12|32373.12|32373.12|32373.12|32373.12|32373.12|32373.12|0
1646994090000|2022-03-11 10:21:30|32368.81|32368.81|32368.81|32368.81|32368.81|32368.81|32368.81|32368.81|0
1646994100000|2022-03-11 10:21:40|32370.59|32370.59|32370.59|32370.59|32370.59|32370.59|32370.59|32370.59|0
1646994140000|2022-03-11 10:22:20|32366.28|32366.28|32366.28|32366.28|32366.28|32366.28|32366.28|32366.28|0
1646994230000|2022-03-11 10:23:50|32370.59|32370.59|32370.59|32370.59|32370.59|32370.59|32370.59|32370.59|0
1646994270000|2022-03-11 10:24:30|32374.9|32374.9|32376.67|32376.67|32376.67|32376.67|32374.9|32374.9|0
1646994290000|2022-03-11 10:24:50|32380.98|32380.98|32393.9|32393.9|32393.9|32393.9|32380.98|32380.98|0
1646994300000|2022-03-11 10:25:00|32395.68|32395.68|32393.9|32393.9|32395.68|32395.68|32393.9|32393.9|0
1646994310000|2022-03-11 10:25:10|32398.21|32398.21|32399.98|32399.98|32399.98|32399.98|32398.21|32398.21|0
1646994320000|2022-03-11 10:25:20|32395.68|32395.68|32395.68|32395.68|32395.68|32395.68|32395.68|32395.68|0
1646994340000|2022-03-11 10:25:40|32399.98|32399.98|32395.68|32395.68|32399.98|32399.98|32395.68|32395.68|0
1646994360000|2022-03-11 10:26:00|32406.07|32406.07|32423.29|32423.29|32423.29|32423.29|32406.07|32406.07|0
1646994370000|2022-03-11 10:26:10|32421.52|32421.52|32415.43|32415.43|32421.52|32421.52|32415.43|32415.43|0
1646994390000|2022-03-11 10:26:30|32417.21|32417.21|32425.82|32425.82|32425.82|32425.82|32417.21|32417.21|0
1646994400000|2022-03-11 10:26:40|32427.6|32427.6|32433.68|32433.68|32433.68|32433.68|32427.6|32427.6|0
1646994420000|2022-03-11 10:27:00|32450.91|32450.91|32431.15|32431.15|32450.91|32450.91|32431.15|32431.15|0
1646994430000|2022-03-11 10:27:10|32422.54|32422.54|32422.54|32422.54|32422.54|32422.54|32422.54|32422.54|0
1646994440000|2022-03-11 10:27:20|32418.23|32418.23|32422.54|32422.54|32426.85|32426.85|32418.23|32418.23|0
1646994450000|2022-03-11 10:27:30|32418.23|32418.23|32418.23|32418.23|32418.23|32418.23|32418.23|32418.23|0
1646994480000|2022-03-11 10:28:00|32397.45|32397.45|32382.76|32382.76|32397.45|32397.45|32382.76|32382.76|0
1646994490000|2022-03-11 10:28:10|32387.06|32387.06|32387.06|32387.06|32387.06|32387.06|32387.06|32387.06|0
1646994500000|2022-03-11 10:28:20|32374.14|32374.14|32374.14|32374.14|32374.14|32374.14|32374.14|32374.14|0
1646994580000|2022-03-11 10:29:40|32382.76|32382.76|32382.76|32382.76|32382.76|32382.76|32382.76|32382.76|0
1646994600000|2022-03-11 10:30:00|32387.06|32387.06|32387.06|32387.06|32387.06|32387.06|32387.06|32387.06|0
1646994610000|2022-03-11 10:30:10|32382.76|32382.76|32382.76|32382.76|32382.76|32382.76|32382.76|32382.76|0
1646994670000|2022-03-11 10:31:10|32377.43|32377.43|32377.43|32377.43|32377.43|32377.43|32377.43|32377.43|0
1646994680000|2022-03-11 10:31:20|32375.65|32375.65|32375.65|32375.65|32375.65|32375.65|32375.65|32375.65|0
1646994710000|2022-03-11 10:31:50|32367.04|32367.04|32362.73|32362.73|32367.04|32367.04|32362.73|32362.73|0
1646994750000|2022-03-11 10:32:30|32353.84|32353.84|32357.4|32357.4|32357.4|32357.4|32353.84|32353.84|0
1646994840000|2022-03-11 10:34:00|32366.01|32366.01|32374.62|32374.62|32383.24|32383.24|32366.01|32366.01|0
1646994850000|2022-03-11 10:34:10|32371.07|32371.07|32371.07|32371.07|32371.07|32371.07|32371.07|32371.07|0
1646994860000|2022-03-11 10:34:20|32366.76|32366.76|32366.76|32366.76|32366.76|32366.76|32366.76|32366.76|0
1646994870000|2022-03-11 10:34:30|32371.07|32371.07|32371.07|32371.07|32371.07|32371.07|32371.07|32371.07|0
1646994900000|2022-03-11 10:35:00|32366.76|32366.76|32366.76|32366.76|32366.76|32366.76|32366.76|32366.76|0
1646994910000|2022-03-11 10:35:10|32364.99|32364.99|32364.99|32364.99|32364.99|32364.99|32364.99|32364.99|0
1646994940000|2022-03-11 10:35:40|32369.29|32369.29|32369.29|32369.29|32369.29|32369.29|32369.29|32369.29|0
1646994950000|2022-03-11 10:35:50|32364.99|32364.99|32369.29|32369.29|32369.29|32369.29|32364.99|32364.99|0
1646994960000|2022-03-11 10:36:00|32359.65|32359.65|32359.65|32359.65|32359.65|32359.65|32359.65|32359.65|0
1646994970000|2022-03-11 10:36:10|32357.88|32357.88|32349.26|32349.26|32357.88|32357.88|32349.26|32349.26|0
1646994980000|2022-03-11 10:36:20|32347.49|32347.49|32347.49|32347.49|32347.49|32347.49|32347.49|32347.49|0
1646995020000|2022-03-11 10:37:00|32343.18|32343.18|32343.18|32343.18|32343.18|32343.18|32343.18|32343.18|0
1646995030000|2022-03-11 10:37:10|32344.96|32344.96|32339.63|32339.63|32344.96|32344.96|32339.63|32339.63|0
1646995050000|2022-03-11 10:37:30|32348.24|32348.24|32348.24|32348.24|32348.24|32348.24|32348.24|32348.24|0
1646995080000|2022-03-11 10:38:00|32339.63|32339.63|32335.32|32335.32|32339.63|32339.63|32335.32|32335.32|0
1646995100000|2022-03-11 10:38:20|32331.01|32331.01|32331.01|32331.01|32331.01|32331.01|32331.01|32331.01|0
1646995110000|2022-03-11 10:38:30|32327.46|32327.46|32317.07|32317.07|32327.46|32327.46|32312.76|32312.76|0
1646995120000|2022-03-11 10:38:40|32321.38|32321.38|32317.07|32317.07|32321.38|32321.38|32317.07|32317.07|0
1646995140000|2022-03-11 10:39:00|32318.85|32318.85|32323.15|32323.15|32323.15|32323.15|32318.85|32318.85|0
1646995170000|2022-03-11 10:39:30|32321.38|32321.38|32323.15|32323.15|32323.15|32323.15|32321.38|32321.38|0
1646995180000|2022-03-11 10:39:40|32336.07|32336.07|32342.16|32342.16|32342.16|32342.16|32336.07|32336.07|0
1646995240000|2022-03-11 10:40:40|32337.85|32337.85|32342.16|32342.16|32342.16|32342.16|32337.85|32337.85|0
1646995270000|2022-03-11 10:41:10|32346.46|32346.46|32350.77|32350.77|32350.77|32350.77|32346.46|32346.46|0
1646995280000|2022-03-11 10:41:20|32346.46|32346.46|32346.46|32346.46|32346.46|32346.46|32346.46|32346.46|0
1646995290000|2022-03-11 10:41:30|32350.77|32350.77|32363.69|32363.69|32363.69|32363.69|32350.77|32350.77|0
1646995310000|2022-03-11 10:41:50|32359.38|32359.38|32359.38|32359.38|32359.38|32359.38|32359.38|32359.38|0
1646995320000|2022-03-11 10:42:00|32357.6|32357.6|32355.07|32355.07|32357.6|32357.6|32353.3|32353.3|0
1646995330000|2022-03-11 10:42:10|32346.46|32346.46|32336.07|32336.07|32346.46|32346.46|32336.07|32336.07|0
1646995340000|2022-03-11 10:42:20|32329.99|32329.99|32329.99|32329.99|32329.99|32329.99|32329.99|32329.99|0
1646995400000|2022-03-11 10:43:20|32342.91|32342.91|32334.29|32334.29|32342.91|32342.91|32334.29|32334.29|0
1646995440000|2022-03-11 10:44:00|32337.85|32337.85|32337.85|32337.85|32337.85|32337.85|32337.85|32337.85|0
1646995460000|2022-03-11 10:44:20|32342.16|32342.16|32342.16|32342.16|32342.16|32342.16|32342.16|32342.16|0
1646995480000|2022-03-11 10:44:40|32340.38|32340.38|32340.38|32340.38|32340.38|32340.38|32340.38|32340.38|0
1646995500000|2022-03-11 10:45:00|32323.15|32323.15|32323.15|32323.15|32323.15|32323.15|32323.15|32323.15|0
1646995520000|2022-03-11 10:45:20|32327.46|32327.46|32339.63|32339.63|32339.63|32339.63|32327.46|32327.46|0
1646995530000|2022-03-11 10:45:30|32337.85|32337.85|32337.85|32337.85|32337.85|32337.85|32337.85|32337.85|0
1646995560000|2022-03-11 10:46:00|32346.46|32346.46|32342.16|32342.16|32346.46|32346.46|32342.16|32342.16|0
1646995620000|2022-03-11 10:47:00|32345.71|32345.71|32354.32|32354.32|32358.63|32358.63|32345.71|32345.71|0
1646995630000|2022-03-11 10:47:10|32350.02|32350.02|32350.02|32350.02|32350.02|32350.02|32350.02|32350.02|0
1646995640000|2022-03-11 10:47:20|32341.4|32341.4|32341.4|32341.4|32341.4|32341.4|32341.4|32341.4|0
1646995680000|2022-03-11 10:48:00|32350.02|32350.02|32350.02|32350.02|32350.02|32350.02|32350.02|32350.02|0
1646995690000|2022-03-11 10:48:10|32354.32|32354.32|32354.32|32354.32|32354.32|32354.32|32354.32|32354.32|0
1646995700000|2022-03-11 10:48:20|32362.18|32362.18|32362.18|32362.18|32362.18|32362.18|32362.18|32362.18|0
1646995730000|2022-03-11 10:48:50|32370.8|32370.8|32375.1|32375.1|32375.1|32375.1|32370.8|32370.8|0
1646995750000|2022-03-11 10:49:10|32366.49|32366.49|32366.49|32366.49|32366.49|32366.49|32366.49|32366.49|0
1646995760000|2022-03-11 10:49:20|32370.8|32370.8|32375.1|32375.1|32375.1|32375.1|32370.8|32370.8|0
1646995790000|2022-03-11 10:49:50|32379.41|32379.41|32379.41|32379.41|32379.41|32379.41|32379.41|32379.41|0
1646995830000|2022-03-11 10:50:30|32370.8|32370.8|32370.8|32370.8|32370.8|32370.8|32370.8|32370.8|0
1646995870000|2022-03-11 10:51:10|32366.49|32366.49|32366.49|32366.49|32366.49|32366.49|32366.49|32366.49|0
1646995880000|2022-03-11 10:51:20|32364.71|32364.71|32356.1|32356.1|32364.71|32364.71|32356.1|32356.1|0
1646995890000|2022-03-11 10:51:30|32360.41|32360.41|32360.41|32360.41|32364.71|32364.71|32360.41|32360.41|0
1646995910000|2022-03-11 10:51:50|32356.1|32356.1|32341.13|32341.13|32356.1|32356.1|32330.74|32330.74|0
1646995920000|2022-03-11 10:52:00|32336.82|32336.82|32341.13|32341.13|32341.13|32341.13|32336.82|32336.82|0
1646995940000|2022-03-11 10:52:20|32332.52|32332.52|32332.52|32332.52|32332.52|32332.52|32332.52|32332.52|0
1646995950000|2022-03-11 10:52:30|32328.21|32328.21|32328.21|32328.21|32328.21|32328.21|32328.21|32328.21|0
1646995980000|2022-03-11 10:53:00|32319.6|32319.6|32319.6|32319.6|32319.6|32319.6|32319.6|32319.6|0
1646996000000|2022-03-11 10:53:20|32316.04|32316.04|32313.51|32313.51|32316.04|32316.04|32313.51|32313.51|0
1646996010000|2022-03-11 10:53:30|32311.74|32311.74|32303.12|32303.12|32311.74|32311.74|32303.12|32303.12|0
1646996020000|2022-03-11 10:53:40|32298.82|32298.82|32298.82|32298.82|32298.82|32298.82|32298.82|32298.82|0
1646996030000|2022-03-11 10:53:50|32294.51|32294.51|32290.96|32290.96|32294.51|32294.51|32290.96|32290.96|0
1646996060000|2022-03-11 10:54:20|32282.34|32282.34|32271.95|32271.95|32282.34|32282.34|32271.95|32271.95|0
1646996070000|2022-03-11 10:54:30|32276.26|32276.26|32276.26|32276.26|32276.26|32276.26|32276.26|32276.26|0
1646996110000|2022-03-11 10:55:10|32278.04|32278.04|32269.42|32269.42|32278.04|32278.04|32269.42|32269.42|0
1646996150000|2022-03-11 10:55:50|32272.98|32272.98|32274.76|32274.76|32274.76|32274.76|32272.98|32272.98|0
1646996170000|2022-03-11 10:56:10|32280.84|32280.84|32280.84|32280.84|32280.84|32280.84|32280.84|32280.84|0
1646996180000|2022-03-11 10:56:20|32285.15|32285.15|32298.82|32298.82|32302.37|32302.37|32285.15|32285.15|0
1646996190000|2022-03-11 10:56:30|32303.12|32303.12|32306.68|32306.68|32306.68|32306.68|32303.12|32303.12|0
1646996210000|2022-03-11 10:56:50|32308.46|32308.46|32308.46|32308.46|32308.46|32308.46|32308.46|32308.46|0
1646996240000|2022-03-11 10:57:20|32317.07|32317.07|32317.07|32317.07|32317.07|32317.07|32317.07|32317.07|0
1646996260000|2022-03-11 10:57:40|32318.85|32318.85|32318.85|32318.85|32318.85|32318.85|32318.85|32318.85|0
1646996280000|2022-03-11 10:58:00|32314.54|32314.54|32318.85|32318.85|32318.85|32318.85|32314.54|32314.54|0
1646996290000|2022-03-11 10:58:10|32310.23|32310.23|32310.23|32310.23|32310.23|32310.23|32310.23|32310.23|0
1646996300000|2022-03-11 10:58:20|32312.01|32312.01|32316.32|32316.32|32316.32|32316.32|32312.01|32312.01|0
1646996310000|2022-03-11 10:58:30|32312.76|32312.76|32309.21|32309.21|32312.76|32312.76|32309.21|32309.21|0
1646996320000|2022-03-11 10:58:40|32300.59|32300.59|32300.59|32300.59|32300.59|32300.59|32300.59|32300.59|0
1646996340000|2022-03-11 10:59:00|32304.9|32304.9|32312.76|32312.76|32312.76|32312.76|32304.9|32304.9|0
1646996390000|2022-03-11 10:59:50|32308.46|32308.46|32308.46|32308.46|32308.46|32308.46|32308.46|32308.46|0
1646996400000|2022-03-11 11:00:00|32314.54|32314.54|32320.62|32320.62|32320.62|32320.62|32314.54|32314.54|0
1646996410000|2022-03-11 11:00:10|32318.85|32318.85|32318.85|32318.85|32318.85|32318.85|32318.85|32318.85|0
1646996450000|2022-03-11 11:00:50|32310.23|32310.23|32305.93|32305.93|32310.23|32310.23|32305.93|32305.93|0
1646996460000|2022-03-11 11:01:00|32301.62|32301.62|32305.93|32305.93|32305.93|32305.93|32301.62|32301.62|0
1646996490000|2022-03-11 11:01:30|32310.23|32310.23|32310.23|32310.23|32310.23|32310.23|32310.23|32310.23|0
1646996500000|2022-03-11 11:01:40|32314.54|32314.54|32314.54|32314.54|32314.54|32314.54|32314.54|32314.54|0
1646996550000|2022-03-11 11:02:30|32310.23|32310.23|32305.93|32305.93|32310.23|32310.23|32305.93|32305.93|0
1646996580000|2022-03-11 11:03:00|32314.54|32314.54|32318.85|32318.85|32318.85|32318.85|32314.54|32314.54|0
1646996610000|2022-03-11 11:03:30|32314.54|32314.54|32312.01|32312.01|32314.54|32314.54|32312.01|32312.01|0
1646996630000|2022-03-11 11:03:50|32299.09|32299.09|32294.78|32294.78|32299.09|32299.09|32294.78|32294.78|0
1646996670000|2022-03-11 11:04:30|32291.23|32291.23|32291.23|32291.23|32291.23|32291.23|32291.23|32291.23|0
1646996700000|2022-03-11 11:05:00|32286.92|32286.92|32286.92|32286.92|32286.92|32286.92|32286.92|32286.92|0
1646996740000|2022-03-11 11:05:40|32278.31|32278.31|32272.98|32272.98|32278.31|32278.31|32272.98|32272.98|0
1646996760000|2022-03-11 11:06:00|32268.67|32268.67|32270.45|32270.45|32270.45|32270.45|32268.67|32268.67|0
1646996770000|2022-03-11 11:06:10|32261.84|32261.84|32265.39|32265.39|32265.39|32265.39|32257.53|32257.53|0
1646996790000|2022-03-11 11:06:30|32269.7|32269.7|32301.62|32301.62|32301.62|32301.62|32269.7|32269.7|0
1646996800000|2022-03-11 11:06:40|32310.23|32310.23|32310.23|32310.23|32310.23|32310.23|32310.23|32310.23|0
1646996810000|2022-03-11 11:06:50|32314.54|32314.54|32319.87|32319.87|32319.87|32319.87|32314.54|32314.54|0
1646996850000|2022-03-11 11:07:30|32321.65|32321.65|32321.65|32321.65|32321.65|32321.65|32321.65|32321.65|0
1646996860000|2022-03-11 11:07:40|32325.95|32325.95|32347.49|32347.49|32347.49|32347.49|32325.95|32325.95|0
1646996870000|2022-03-11 11:07:50|32356.1|32356.1|32356.1|32356.1|32356.1|32356.1|32356.1|32356.1|0
1646996880000|2022-03-11 11:08:00|32347.49|32347.49|32334.57|32334.57|32347.49|32347.49|32334.57|32334.57|0
1646996890000|2022-03-11 11:08:10|32325.95|32325.95|32325.95|32325.95|32325.95|32325.95|32325.95|32325.95|0
1646996930000|2022-03-11 11:08:50|32321.65|32321.65|32321.65|32321.65|32321.65|32321.65|32321.65|32321.65|0
1646996940000|2022-03-11 11:09:00|32325.95|32325.95|32325.95|32325.95|32325.95|32325.95|32325.95|32325.95|0
1646996970000|2022-03-11 11:09:30|32334.57|32334.57|32334.57|32334.57|32334.57|32334.57|32334.57|32334.57|0
1646996980000|2022-03-11 11:09:40|32330.26|32330.26|32330.26|32330.26|32330.26|32330.26|32330.26|32330.26|0
1646997000000|2022-03-11 11:10:00|32334.57|32334.57|32334.57|32334.57|32334.57|32334.57|32334.57|32334.57|0
1646997010000|2022-03-11 11:10:10|32338.12|32338.12|32338.12|32338.12|32338.12|32338.12|32338.12|32338.12|0
1646997060000|2022-03-11 11:11:00|32329.51|32329.51|32329.51|32329.51|32329.51|32329.51|32329.51|32329.51|0
1646997070000|2022-03-11 11:11:10|32320.9|32320.9|32320.9|32320.9|32320.9|32320.9|32320.9|32320.9|0
1646997090000|2022-03-11 11:11:30|32319.12|32319.12|32319.12|32319.12|32319.12|32319.12|32319.12|32319.12|0
1646997100000|2022-03-11 11:11:40|32323.43|32323.43|32327.73|32327.73|32327.73|32327.73|32323.43|32323.43|0
1646997120000|2022-03-11 11:12:00|32310.51|32310.51|32319.12|32319.12|32319.12|32319.12|32310.51|32310.51|0
1646997130000|2022-03-11 11:12:10|32320.9|32320.9|32320.9|32320.9|32320.9|32320.9|32320.9|32320.9|0
1646997140000|2022-03-11 11:12:20|32325.2|32325.2|32325.2|32325.2|32325.2|32325.2|32325.2|32325.2|0
1646997180000|2022-03-11 11:13:00|32326.98|32326.98|32326.98|32326.98|32326.98|32326.98|32326.98|32326.98|0
1646997200000|2022-03-11 11:13:20|32328.76|32328.76|32337.37|32337.37|32337.37|32337.37|32328.76|32328.76|0
1646997210000|2022-03-11 11:13:30|32341.68|32341.68|32341.68|32341.68|32341.68|32341.68|32341.68|32341.68|0
1646997230000|2022-03-11 11:13:50|32337.37|32337.37|32333.06|32333.06|32337.37|32337.37|32333.06|32333.06|0
1646997290000|2022-03-11 11:14:50|32337.37|32337.37|32337.37|32337.37|32337.37|32337.37|32337.37|32337.37|0
1646997350000|2022-03-11 11:15:50|32341.68|32341.68|32341.68|32341.68|32341.68|32341.68|32341.68|32341.68|0
1646997360000|2022-03-11 11:16:00|32333.06|32333.06|32333.06|32333.06|32333.06|32333.06|32333.06|32333.06|0
1646997440000|2022-03-11 11:17:20|32334.84|32334.84|32339.15|32339.15|32339.15|32339.15|32334.84|32334.84|0
1646997450000|2022-03-11 11:17:30|32343.45|32343.45|32343.45|32343.45|32343.45|32343.45|32343.45|32343.45|0
1646997470000|2022-03-11 11:17:50|32341.68|32341.68|32336.34|32336.34|32341.68|32341.68|32336.34|32336.34|0
1646997480000|2022-03-11 11:18:00|32332.04|32332.04|32323.43|32323.43|32332.04|32332.04|32323.43|32323.43|0
1646997540000|2022-03-11 11:19:00|32337.37|32337.37|32335.59|32335.59|32337.37|32337.37|32335.59|32335.59|0
1646997560000|2022-03-11 11:19:20|32331.29|32331.29|32331.29|32331.29|32331.29|32331.29|32331.29|32331.29|0
1646997580000|2022-03-11 11:19:40|32322.67|32322.67|32322.67|32322.67|32322.67|32322.67|32322.67|32322.67|0
1646997590000|2022-03-11 11:19:50|32324.45|32324.45|32328.76|32328.76|32328.76|32328.76|32324.45|32324.45|0
1646997600000|2022-03-11 11:20:00|32326.98|32326.98|32326.98|32326.98|32326.98|32326.98|32326.98|32326.98|0
1646997610000|2022-03-11 11:20:10|32325.2|32325.2|32329.51|32329.51|32329.51|32329.51|32325.2|32325.2|0
1646997650000|2022-03-11 11:20:50|32327.73|32327.73|32327.73|32327.73|32327.73|32327.73|32327.73|32327.73|0
1646997660000|2022-03-11 11:21:00|32332.04|32332.04|32332.04|32332.04|32332.04|32332.04|32332.04|32332.04|0
1646997720000|2022-03-11 11:22:00|32336.34|32336.34|32339.9|32339.9|32339.9|32339.9|32336.34|32336.34|0
1646997730000|2022-03-11 11:22:10|32344.21|32344.21|32348.51|32348.51|32348.51|32348.51|32344.21|32344.21|0
1646997760000|2022-03-11 11:22:40|32339.9|32339.9|32339.9|32339.9|32339.9|32339.9|32339.9|32339.9|0
1646997780000|2022-03-11 11:23:00|32335.59|32335.59|32335.59|32335.59|32335.59|32335.59|32335.59|32335.59|0
1646997790000|2022-03-11 11:23:10|32330.26|32330.26|32325.95|32325.95|32330.26|32330.26|32325.95|32325.95|0
1646997800000|2022-03-11 11:23:20|32327.73|32327.73|32339.9|32339.9|32339.9|32339.9|32327.73|32327.73|0
1646997810000|2022-03-11 11:23:30|32344.21|32344.21|32411.61|32411.61|32420.22|32420.22|32344.21|32344.21|0
1646997820000|2022-03-11 11:23:40|32420.22|32420.22|32464.1|32464.1|32464.1|32464.1|32420.22|32420.22|0
1646997830000|2022-03-11 11:23:50|32472.71|32472.71|32528.97|32528.97|32528.97|32528.97|32472.71|32472.71|0
1646997840000|2022-03-11 11:24:00|32533.28|32533.28|32497.8|32497.8|32533.28|32533.28|32450.16|32450.16|0
1646997850000|2022-03-11 11:24:10|32519.33|32519.33|32527.19|32527.19|32544.42|32544.42|32514.28|32514.28|0
1646997860000|2022-03-11 11:24:20|32531.5|32531.5|32561.65|32561.65|32561.65|32561.65|32518.58|32518.58|0
1646997870000|2022-03-11 11:24:30|32544.42|32544.42|32553.03|32553.03|32553.03|32553.03|32544.42|32544.42|0
1646997880000|2022-03-11 11:24:40|32557.34|32557.34|32512.5|32512.5|32570.26|32570.26|32503.89|32503.89|0
1646997890000|2022-03-11 11:24:50|32516.8|32516.8|32516.05|32516.05|32537.59|32537.59|32516.05|32516.05|0
1646997900000|2022-03-11 11:25:00|32498.83|32498.83|32507.44|32507.44|32507.44|32507.44|32498.83|32498.83|0
1646997910000|2022-03-11 11:25:10|32511.75|32511.75|32503.89|32503.89|32521.11|32521.11|32490.97|32490.97|0
1646997920000|2022-03-11 11:25:20|32499.58|32499.58|32512.5|32512.5|32521.11|32521.11|32490.97|32490.97|0
1646997930000|2022-03-11 11:25:30|32516.8|32516.8|32521.11|32521.11|32521.11|32521.11|32495.27|32495.27|0
1646997940000|2022-03-11 11:25:40|32508.19|32508.19|32541.89|32541.89|32541.89|32541.89|32508.19|32508.19|0
1646997950000|2022-03-11 11:25:50|32546.2|32546.2|32550.5|32550.5|32554.81|32554.81|32546.2|32546.2|0
1646997960000|2022-03-11 11:26:00|32576.34|32576.34|32589.26|32589.26|32589.26|32589.26|32576.34|32576.34|0
1646997970000|2022-03-11 11:26:10|32593.57|32593.57|32628.57|32628.57|32628.57|32628.57|32593.57|32593.57|0
1646997980000|2022-03-11 11:26:20|32632.87|32632.87|32654.41|32654.41|32654.41|32654.41|32632.87|32632.87|0
1646997990000|2022-03-11 11:26:30|32658.71|32658.71|32701.03|32701.03|32701.03|32701.03|32658.71|32658.71|0
1646998000000|2022-03-11 11:26:40|32692.41|32692.41|32672.93|32672.93|32696.99|32696.99|32672.93|32672.93|0
1646998010000|2022-03-11 11:26:50|32671.15|32671.15|32702.32|32702.32|32720.3|32720.3|32671.15|32671.15|0
1646998020000|2022-03-11 11:27:00|32700.55|32700.55|32624.53|32624.53|32700.55|32700.55|32624.53|32624.53|0
1646998030000|2022-03-11 11:27:10|32620.23|32620.23|32519.13|32519.13|32620.23|32620.23|32519.13|32519.13|0
1646998040000|2022-03-11 11:27:20|32501.36|32501.36|32473.74|32473.74|32501.36|32501.36|32447.9|32447.9|0
1646998050000|2022-03-11 11:27:30|32456.51|32456.51|32436.49|32436.49|32456.51|32456.51|32421.79|32421.79|0
1646998060000|2022-03-11 11:27:40|32432.18|32432.18|32465.13|32465.13|32465.13|32465.13|32404.56|32404.56|0
1646998070000|2022-03-11 11:27:50|32460.82|32460.82|32442.57|32442.57|32469.43|32469.43|32426.37|32426.37|0
1646998080000|2022-03-11 11:28:00|32433.96|32433.96|32418.51|32418.51|32455.49|32455.49|32409.89|32409.89|0
1646998090000|2022-03-11 11:28:10|32405.59|32405.59|32405.59|32405.59|32405.59|32405.59|32401.28|32401.28|0
1646998100000|2022-03-11 11:28:20|32392.67|32392.67|32392.67|32392.67|32401.28|32401.28|32388.36|32388.36|0
1646998110000|2022-03-11 11:28:30|32388.36|32388.36|32388.36|32388.36|32388.36|32388.36|32388.36|32388.36|0
1646998120000|2022-03-11 11:28:40|32365.53|32365.53|32348.31|32348.31|32365.53|32365.53|32346.53|32346.53|0
1646998130000|2022-03-11 11:28:50|32339.69|32339.69|32372.37|32372.37|32372.37|32372.37|32339.69|32339.69|0
1646998140000|2022-03-11 11:29:00|32363.75|32363.75|32347.28|32347.28|32397.45|32397.45|32347.28|32347.28|0
1646998150000|2022-03-11 11:29:10|32351.59|32351.59|32368.06|32368.06|32368.06|32368.06|32351.59|32351.59|0
1646998160000|2022-03-11 11:29:20|32385.29|32385.29|32412.15|32412.15|32412.15|32412.15|32385.29|32385.29|0
1646998170000|2022-03-11 11:29:30|32420.76|32420.76|32412.15|32412.15|32420.76|32420.76|32407.84|32407.84|0
1646998180000|2022-03-11 11:29:40|32413.93|32413.93|32418.23|32418.23|32439.77|32439.77|32413.93|32413.93|0
1646998190000|2022-03-11 11:29:50|32426.85|32426.85|32445.1|32445.1|32458.02|32458.02|32426.85|32426.85|0
1646998200000|2022-03-11 11:30:00|32440.79|32440.79|32432.93|32432.93|32440.79|32440.79|32432.18|32432.18|0
1646998210000|2022-03-11 11:30:10|32424.32|32424.32|32399.23|32399.23|32424.32|32424.32|32399.23|32399.23|0
1646998220000|2022-03-11 11:30:20|32390.62|32390.62|32390.62|32390.62|32390.62|32390.62|32390.62|32390.62|0
1646998230000|2022-03-11 11:30:30|32394.93|32394.93|32390.62|32390.62|32407.84|32407.84|32390.62|32390.62|0
1646998240000|2022-03-11 11:30:40|32403.54|32403.54|32450.16|32450.16|32454.46|32454.46|32403.54|32403.54|0
1646998250000|2022-03-11 11:30:50|32432.93|32432.93|32429.38|32429.38|32432.93|32432.93|32420.76|32420.76|0
1646998260000|2022-03-11 11:31:00|32433.68|32433.68|32433.68|32433.68|32433.68|32433.68|32433.68|32433.68|0
1646998270000|2022-03-11 11:31:10|32437.99|32437.99|32455.22|32455.22|32459.52|32459.52|32437.99|32437.99|0
1646998280000|2022-03-11 11:31:20|32450.91|32450.91|32459.52|32459.52|32459.52|32459.52|32446.6|32446.6|0
1646998290000|2022-03-11 11:31:30|32455.22|32455.22|32449.41|32449.41|32455.22|32455.22|32449.41|32449.41|0
1646998300000|2022-03-11 11:31:40|32458.02|32458.02|32459.8|32459.8|32459.8|32459.8|32458.02|32458.02|0
1646998310000|2022-03-11 11:31:50|32468.41|32468.41|32481.33|32481.33|32481.33|32481.33|32468.41|32468.41|0
1646998320000|2022-03-11 11:32:00|32489.94|32489.94|32526.44|32526.44|32526.44|32526.44|32489.94|32489.94|0
1646998330000|2022-03-11 11:32:10|32522.14|32522.14|32494.52|32494.52|32522.14|32522.14|32481.6|32481.6|0
1646998340000|2022-03-11 11:32:20|32507.44|32507.44|32509.22|32509.22|32517.83|32517.83|32507.44|32507.44|0
1646998350000|2022-03-11 11:32:30|32504.91|32504.91|32496.3|32496.3|32504.91|32504.91|32496.3|32496.3|0
1646998360000|2022-03-11 11:32:40|32490.97|32490.97|32490.97|32490.97|32490.97|32490.97|32490.97|32490.97|0
1646998370000|2022-03-11 11:32:50|32495.27|32495.27|32520.36|32520.36|32520.36|32520.36|32484.13|32484.13|0
1646998380000|2022-03-11 11:33:00|32524.67|32524.67|32554.06|32554.06|32558.37|32558.37|32524.67|32524.67|0
1646998390000|2022-03-11 11:33:10|32549.75|32549.75|32587.01|32587.01|32587.01|32587.01|32541.14|32541.14|0
1646998400000|2022-03-11 11:33:20|32591.31|32591.31|32569.78|32569.78|32591.31|32591.31|32565.47|32565.47|0
1646998410000|2022-03-11 11:33:30|32561.17|32561.17|32574.84|32574.84|32574.84|32574.84|32557.61|32557.61|0
1646998420000|2022-03-11 11:33:40|32591.31|32591.31|32599.93|32599.93|32599.93|32599.93|32591.31|32591.31|0
1646998430000|2022-03-11 11:33:50|32591.31|32591.31|32595.62|32595.62|32595.62|32595.62|32591.31|32591.31|0
1646998450000|2022-03-11 11:34:10|32604.23|32604.23|32604.23|32604.23|32604.23|32604.23|32604.23|32604.23|0
1646998470000|2022-03-11 11:34:30|32595.62|32595.62|32594.87|32594.87|32595.62|32595.62|32591.31|32591.31|0
1646998480000|2022-03-11 11:34:40|32616.4|32616.4|32612.09|32612.09|32616.4|32616.4|32612.09|32612.09|0
1646998490000|2022-03-11 11:34:50|32607.79|32607.79|32606.01|32606.01|32607.79|32607.79|32606.01|32606.01|0
1646998510000|2022-03-11 11:35:10|32597.4|32597.4|32593.09|32593.09|32601.7|32601.7|32588.78|32588.78|0
1646998520000|2022-03-11 11:35:20|32601.7|32601.7|32588.78|32588.78|32601.7|32601.7|32588.78|32588.78|0
1646998530000|2022-03-11 11:35:30|32593.09|32593.09|32588.78|32588.78|32593.09|32593.09|32584.48|32584.48|0
1646998540000|2022-03-11 11:35:40|32583.45|32583.45|32587.76|32587.76|32587.76|32587.76|32583.45|32583.45|0
1646998550000|2022-03-11 11:35:50|32592.07|32592.07|32592.07|32592.07|32592.07|32592.07|32592.07|32592.07|0
1646998560000|2022-03-11 11:36:00|32583.45|32583.45|32587.76|32587.76|32592.07|32592.07|32583.45|32583.45|0
1646998570000|2022-03-11 11:36:10|32592.07|32592.07|32592.07|32592.07|32592.07|32592.07|32592.07|32592.07|0
1646998580000|2022-03-11 11:36:20|32587.76|32587.76|32587.76|32587.76|32587.76|32587.76|32587.76|32587.76|0
1646998590000|2022-03-11 11:36:30|32583.45|32583.45|32583.45|32583.45|32583.45|32583.45|32583.45|32583.45|0
1646998600000|2022-03-11 11:36:40|32574.84|32574.84|32570.53|32570.53|32574.84|32574.84|32570.53|32570.53|0
1646998610000|2022-03-11 11:36:50|32566.98|32566.98|32536.83|32536.83|32566.98|32566.98|32536.83|32536.83|0
1646998620000|2022-03-11 11:37:00|32519.61|32519.61|32538.34|32538.34|32538.34|32538.34|32519.61|32519.61|0
1646998630000|2022-03-11 11:37:10|32529.72|32529.72|32529.72|32529.72|32534.03|32534.03|32529.72|32529.72|0
1646998640000|2022-03-11 11:37:20|32525.42|32525.42|32520.09|32520.09|32525.42|32525.42|32520.09|32520.09|0
1646998650000|2022-03-11 11:37:30|32507.17|32507.17|32511.47|32511.47|32511.47|32511.47|32502.86|32502.86|0
1646998660000|2022-03-11 11:37:40|32520.09|32520.09|32544.42|32544.42|32556.32|32556.32|32520.09|32520.09|0
1646998670000|2022-03-11 11:37:50|32540.11|32540.11|32540.11|32540.11|32540.11|32540.11|32540.11|32540.11|0
1646998680000|2022-03-11 11:38:00|32550.5|32550.5|32554.81|32554.81|32554.81|32554.81|32550.5|32550.5|0
1646998690000|2022-03-11 11:38:10|32550.5|32550.5|32546.2|32546.2|32550.5|32550.5|32546.2|32546.2|0
1646998710000|2022-03-11 11:38:30|32550.5|32550.5|32546.95|32546.95|32550.5|32550.5|32546.95|32546.95|0
1646998720000|2022-03-11 11:38:40|32551.26|32551.26|32551.26|32551.26|32551.26|32551.26|32551.26|32551.26|0
1646998730000|2022-03-11 11:38:50|32555.56|32555.56|32555.56|32555.56|32555.56|32555.56|32555.56|32555.56|0
1646998740000|2022-03-11 11:39:00|32568.48|32568.48|32561.65|32561.65|32568.48|32568.48|32561.65|32561.65|0
1646998770000|2022-03-11 11:39:30|32565.95|32565.95|32548.73|32548.73|32565.95|32565.95|32548.73|32548.73|0
1646998780000|2022-03-11 11:39:40|32553.03|32553.03|32530.48|32530.48|32553.03|32553.03|32530.48|32530.48|0
1646998790000|2022-03-11 11:39:50|32532.25|32532.25|32546.95|32546.95|32546.95|32546.95|32532.25|32532.25|0
1646998800000|2022-03-11 11:40:00|32548.73|32548.73|32548.73|32548.73|32548.73|32548.73|32548.73|32548.73|0
1646998820000|2022-03-11 11:40:20|32561.65|32561.65|32561.65|32561.65|32561.65|32561.65|32561.65|32561.65|0
1646998830000|2022-03-11 11:40:30|32563.42|32563.42|32563.42|32563.42|32563.42|32563.42|32563.42|32563.42|0
1646998840000|2022-03-11 11:40:40|32567.73|32567.73|32576.34|32576.34|32576.34|32576.34|32567.73|32567.73|0
1646998850000|2022-03-11 11:40:50|32567.73|32567.73|32567.73|32567.73|32567.73|32567.73|32567.73|32567.73|0
1646998870000|2022-03-11 11:41:10|32580.65|32580.65|32585.98|32585.98|32585.98|32585.98|32580.65|32580.65|0
1646998880000|2022-03-11 11:41:20|32577.37|32577.37|32568.76|32568.76|32577.37|32577.37|32568.76|32568.76|0
1646998890000|2022-03-11 11:41:30|32573.06|32573.06|32573.06|32573.06|32573.06|32573.06|32573.06|32573.06|0
1646998900000|2022-03-11 11:41:40|32564.45|32564.45|32577.37|32577.37|32577.37|32577.37|32564.45|32564.45|0
1646998910000|2022-03-11 11:41:50|32568.76|32568.76|32581.67|32581.67|32581.67|32581.67|32564.45|32564.45|0
1646998920000|2022-03-11 11:42:00|32573.06|32573.06|32583.45|32583.45|32583.45|32583.45|32573.06|32573.06|0
1646998940000|2022-03-11 11:42:20|32587.76|32587.76|32590.29|32590.29|32592.07|32592.07|32587.76|32587.76|0
1646998960000|2022-03-11 11:42:40|32594.59|32594.59|32590.29|32590.29|32598.9|32598.9|32590.29|32590.29|0
1646998980000|2022-03-11 11:43:00|32594.59|32594.59|32602.46|32602.46|32617.9|32617.9|32594.59|32594.59|0
1646998990000|2022-03-11 11:43:10|32598.9|32598.9|32588.51|32588.51|32598.9|32598.9|32584.2|32584.2|0
1646999000000|2022-03-11 11:43:20|32592.82|32592.82|32593.57|32593.57|32593.57|32593.57|32589.26|32589.26|0
1646999010000|2022-03-11 11:43:30|32597.12|32597.12|32597.12|32597.12|32597.12|32597.12|32597.12|32597.12|0
1646999020000|2022-03-11 11:43:40|32601.43|32601.43|32596.37|32596.37|32604.98|32604.98|32596.37|32596.37|0
1646999030000|2022-03-11 11:43:50|32604.98|32604.98|32609.29|32609.29|32609.29|32609.29|32604.98|32604.98|0
1646999040000|2022-03-11 11:44:00|32613.6|32613.6|32596.37|32596.37|32613.6|32613.6|32596.37|32596.37|0
1646999050000|2022-03-11 11:44:10|32587.76|32587.76|32583.45|32583.45|32592.07|32592.07|32583.45|32583.45|0
1646999060000|2022-03-11 11:44:20|32574.84|32574.84|32570.53|32570.53|32579.15|32579.15|32570.53|32570.53|0
1646999070000|2022-03-11 11:44:30|32583.45|32583.45|32577.37|32577.37|32587.76|32587.76|32577.37|32577.37|0
1646999080000|2022-03-11 11:44:40|32581.67|32581.67|32569.51|32569.51|32581.67|32581.67|32563.42|32563.42|0
1646999090000|2022-03-11 11:44:50|32565.2|32565.2|32565.2|32565.2|32565.2|32565.2|32565.2|32565.2|0
1646999100000|2022-03-11 11:45:00|32560.89|32560.89|32569.51|32569.51|32582.43|32582.43|32560.89|32560.89|0
1646999110000|2022-03-11 11:45:10|32565.2|32565.2|32572.04|32572.04|32576.34|32576.34|32563.42|32563.42|0
1646999120000|2022-03-11 11:45:20|32567.73|32567.73|32576.34|32576.34|32576.34|32576.34|32567.73|32567.73|0
1646999140000|2022-03-11 11:45:40|32584.96|32584.96|32603.21|32603.21|32603.21|32603.21|32584.96|32584.96|0
1646999150000|2022-03-11 11:45:50|32604.98|32604.98|32600.68|32600.68|32615.37|32615.37|32600.68|32600.68|0
1646999160000|2022-03-11 11:46:00|32592.07|32592.07|32592.07|32592.07|32592.07|32592.07|32592.07|32592.07|0
1646999170000|2022-03-11 11:46:10|32583.45|32583.45|32579.15|32579.15|32587.76|32587.76|32579.15|32579.15|0
1646999180000|2022-03-11 11:46:20|32583.45|32583.45|32587.76|32587.76|32587.76|32587.76|32583.45|32583.45|0
1646999190000|2022-03-11 11:46:30|32579.15|32579.15|32579.15|32579.15|32579.15|32579.15|32579.15|32579.15|0
1646999200000|2022-03-11 11:46:40|32566.98|32566.98|32562.67|32562.67|32566.98|32566.98|32562.67|32562.67|0
1646999210000|2022-03-11 11:46:50|32566.98|32566.98|32566.98|32566.98|32566.98|32566.98|32566.98|32566.98|0
1646999220000|2022-03-11 11:47:00|32554.06|32554.06|32537.59|32537.59|32554.06|32554.06|32533.28|32533.28|0
1646999230000|2022-03-11 11:47:10|32546.2|32546.2|32554.81|32554.81|32554.81|32554.81|32546.2|32546.2|0
1646999250000|2022-03-11 11:47:30|32556.59|32556.59|32556.59|32556.59|32556.59|32556.59|32556.59|32556.59|0
1646999270000|2022-03-11 11:47:50|32554.81|32554.81|32527.19|32527.19|32554.81|32554.81|32527.19|32527.19|0
1646999280000|2022-03-11 11:48:00|32531.5|32531.5|32537.59|32537.59|32540.11|32540.11|32531.5|32531.5|0
1646999300000|2022-03-11 11:48:20|32524.67|32524.67|32533.28|32533.28|32533.28|32533.28|32524.67|32524.67|0
1646999310000|2022-03-11 11:48:30|32537.59|32537.59|32537.59|32537.59|32537.59|32537.59|32537.59|32537.59|0
1646999320000|2022-03-11 11:48:40|32541.89|32541.89|32554.81|32554.81|32554.81|32554.81|32541.89|32541.89|0
1646999330000|2022-03-11 11:48:50|32541.89|32541.89|32546.2|32546.2|32546.2|32546.2|32541.89|32541.89|0
1646999350000|2022-03-11 11:49:10|32541.89|32541.89|32541.89|32541.89|32541.89|32541.89|32541.89|32541.89|0
1646999360000|2022-03-11 11:49:20|32537.59|32537.59|32535.81|32535.81|32537.59|32537.59|32535.81|32535.81|0
1646999380000|2022-03-11 11:49:40|32534.03|32534.03|32534.03|32534.03|32534.03|32534.03|32534.03|32534.03|0
1646999410000|2022-03-11 11:50:10|32521.11|32521.11|32517.56|32517.56|32525.42|32525.42|32513.25|32513.25|0
1646999420000|2022-03-11 11:50:20|32526.17|32526.17|32530.48|32530.48|32530.48|32530.48|32517.56|32517.56|0
1646999430000|2022-03-11 11:50:30|32526.17|32526.17|32526.17|32526.17|32526.17|32526.17|32526.17|32526.17|0
1646999440000|2022-03-11 11:50:40|32521.86|32521.86|32513.25|32513.25|32521.86|32521.86|32508.94|32508.94|0
1646999450000|2022-03-11 11:50:50|32521.86|32521.86|32517.56|32517.56|32521.86|32521.86|32517.56|32517.56|0
1646999460000|2022-03-11 11:51:00|32508.94|32508.94|32508.94|32508.94|32508.94|32508.94|32508.94|32508.94|0
1646999490000|2022-03-11 11:51:30|32503.61|32503.61|32503.61|32503.61|32503.61|32503.61|32503.61|32503.61|0
1646999500000|2022-03-11 11:51:40|32490.69|32490.69|32478.53|32478.53|32490.69|32490.69|32478.53|32478.53|0
1646999530000|2022-03-11 11:52:10|32474.22|32474.22|32450.91|32450.91|32474.22|32474.22|32450.91|32450.91|0
1646999540000|2022-03-11 11:52:20|32455.22|32455.22|32463.83|32463.83|32463.83|32463.83|32442.3|32442.3|0
1646999550000|2022-03-11 11:52:30|32472.44|32472.44|32472.44|32472.44|32472.44|32472.44|32472.44|32472.44|0
1646999560000|2022-03-11 11:52:40|32480.3|32480.3|32476|32476|32480.3|32480.3|32476|32476|0
1646999580000|2022-03-11 11:53:00|32471.69|32471.69|32473.47|32473.47|32473.47|32473.47|32471.69|32471.69|0
1646999590000|2022-03-11 11:53:10|32482.08|32482.08|32483.86|32483.86|32492.47|32492.47|32482.08|32482.08|0
1646999600000|2022-03-11 11:53:20|32488.16|32488.16|32488.16|32488.16|32488.16|32488.16|32488.16|32488.16|0
1646999610000|2022-03-11 11:53:30|32482.83|32482.83|32480.3|32480.3|32484.61|32484.61|32480.3|32480.3|0
1646999620000|2022-03-11 11:53:40|32488.92|32488.92|32455.22|32455.22|32488.92|32488.92|32455.22|32455.22|0
1646999630000|2022-03-11 11:53:50|32450.91|32450.91|32433.68|32433.68|32450.91|32450.91|32433.68|32433.68|0
1646999640000|2022-03-11 11:54:00|32435.46|32435.46|32448.38|32448.38|32448.38|32448.38|32435.46|32435.46|0
1646999650000|2022-03-11 11:54:10|32439.77|32439.77|32439.77|32439.77|32439.77|32439.77|32439.77|32439.77|0
1646999670000|2022-03-11 11:54:30|32448.38|32448.38|32455.22|32455.22|32455.22|32455.22|32446.6|32446.6|0
1646999680000|2022-03-11 11:54:40|32465.61|32465.61|32465.61|32465.61|32465.61|32465.61|32465.61|32465.61|0
1646999690000|2022-03-11 11:54:50|32474.22|32474.22|32474.22|32474.22|32474.22|32474.22|32474.22|32474.22|0
1646999720000|2022-03-11 11:55:20|32478.53|32478.53|32495|32495|32495|32495|32478.53|32478.53|0
1646999740000|2022-03-11 11:55:40|32499.31|32499.31|32502.86|32502.86|32502.86|32502.86|32499.31|32499.31|0
1646999750000|2022-03-11 11:55:50|32494.25|32494.25|32468.41|32468.41|32494.25|32494.25|32468.41|32468.41|0
1646999760000|2022-03-11 11:56:00|32455.49|32455.49|32464.1|32464.1|32464.1|32464.1|32455.49|32455.49|0
1646999770000|2022-03-11 11:56:10|32472.71|32472.71|32477.02|32477.02|32477.02|32477.02|32472.71|32472.71|0
1646999800000|2022-03-11 11:56:40|32459.8|32459.8|32446.6|32446.6|32459.8|32459.8|32446.6|32446.6|0
1646999810000|2022-03-11 11:56:50|32437.99|32437.99|32437.99|32437.99|32437.99|32437.99|32437.99|32437.99|0
1646999820000|2022-03-11 11:57:00|32439.77|32439.77|32439.77|32439.77|32439.77|32439.77|32439.77|32439.77|0
1646999840000|2022-03-11 11:57:20|32452.69|32452.69|32452.69|32452.69|32452.69|32452.69|32452.69|32452.69|0
1646999850000|2022-03-11 11:57:30|32449.13|32449.13|32462.05|32462.05|32462.05|32462.05|32449.13|32449.13|0
1646999860000|2022-03-11 11:57:40|32463.83|32463.83|32463.83|32463.83|32463.83|32463.83|32463.83|32463.83|0
1646999870000|2022-03-11 11:57:50|32468.14|32468.14|32476.75|32476.75|32476.75|32476.75|32468.14|32468.14|0
1646999880000|2022-03-11 11:58:00|32481.05|32481.05|32476.75|32476.75|32481.05|32481.05|32476.75|32476.75|0
1646999910000|2022-03-11 11:58:30|32468.14|32468.14|32468.14|32468.14|32468.14|32468.14|32468.14|32468.14|0
1646999920000|2022-03-11 11:58:40|32476.75|32476.75|32514|32514|32526.92|32526.92|32476.75|32476.75|0
1646999930000|2022-03-11 11:58:50|32509.7|32509.7|32509.7|32509.7|32509.7|32509.7|32505.39|32505.39|0
1646999940000|2022-03-11 11:59:00|32501.08|32501.08|32498.55|32498.55|32502.86|32502.86|32498.55|32498.55|0
1646999960000|2022-03-11 11:59:20|32507.17|32507.17|32506.41|32506.41|32507.17|32507.17|32502.86|32502.86|0
1646999970000|2022-03-11 11:59:30|32502.11|32502.11|32496.78|32496.78|32502.11|32502.11|32496.78|32496.78|0
1646999990000|2022-03-11 11:59:50|32505.39|32505.39|32505.39|32505.39|32505.39|32505.39|32505.39|32505.39|0
1647000000000|2022-03-11 12:00:00|32496.78|32496.78|32486.39|32486.39|32496.78|32496.78|32486.39|32486.39|0
1647000010000|2022-03-11 12:00:10|32490.69|32490.69|32482.08|32482.08|32490.69|32490.69|32477.77|32477.77|0
1647000030000|2022-03-11 12:00:30|32473.47|32473.47|32451.93|32451.93|32473.47|32473.47|32451.93|32451.93|0
1647000040000|2022-03-11 12:00:40|32463.08|32463.08|32458.77|32458.77|32463.08|32463.08|32458.77|32458.77|0
1647000050000|2022-03-11 12:00:50|32473.47|32473.47|32482.08|32482.08|32482.08|32482.08|32469.16|32469.16|0
1647000060000|2022-03-11 12:01:00|32499.31|32499.31|32499.31|32499.31|32499.31|32499.31|32499.31|32499.31|0
1647000070000|2022-03-11 12:01:10|32502.86|32502.86|32502.86|32502.86|32502.86|32502.86|32502.86|32502.86|0
1647000080000|2022-03-11 12:01:20|32515.78|32515.78|32515.78|32515.78|32515.78|32515.78|32515.78|32515.78|0
1647000110000|2022-03-11 12:01:50|32507.17|32507.17|32507.17|32507.17|32507.17|32507.17|32507.17|32507.17|0
1647000120000|2022-03-11 12:02:00|32502.86|32502.86|32494.25|32494.25|32502.86|32502.86|32494.25|32494.25|0
1647000130000|2022-03-11 12:02:10|32489.94|32489.94|32494.25|32494.25|32494.25|32494.25|32489.94|32489.94|0
1647000140000|2022-03-11 12:02:20|32481.33|32481.33|32481.33|32481.33|32481.33|32481.33|32481.33|32481.33|0
1647000160000|2022-03-11 12:02:40|32477.02|32477.02|32477.02|32477.02|32477.02|32477.02|32477.02|32477.02|0
1647000180000|2022-03-11 12:03:00|32481.33|32481.33|32481.33|32481.33|32481.33|32481.33|32481.33|32481.33|0
1647000190000|2022-03-11 12:03:10|32476|32476|32480.3|32480.3|32480.3|32480.3|32476|32476|0
1647000200000|2022-03-11 12:03:20|32471.69|32471.69|32463.08|32463.08|32471.69|32471.69|32463.08|32463.08|0
1647000210000|2022-03-11 12:03:30|32454.46|32454.46|32454.46|32454.46|32454.46|32454.46|32454.46|32454.46|0
1647000240000|2022-03-11 12:04:00|32441.54|32441.54|32427.33|32427.33|32441.54|32441.54|32427.33|32427.33|0
1647000250000|2022-03-11 12:04:10|32429.1|32429.1|32424.8|32424.8|32429.1|32429.1|32424.8|32424.8|0
1647000270000|2022-03-11 12:04:30|32420.49|32420.49|32444.83|32444.83|32444.83|32444.83|32420.49|32420.49|0
1647000280000|2022-03-11 12:04:40|32449.13|32449.13|32440.52|32440.52|32449.13|32449.13|32440.52|32440.52|0
1647000290000|2022-03-11 12:04:50|32444.83|32444.83|32444.07|32444.07|32449.13|32449.13|32440.52|32440.52|0
1647000300000|2022-03-11 12:05:00|32454.46|32454.46|32470.94|32470.94|32475.24|32475.24|32454.46|32454.46|0
1647000320000|2022-03-11 12:05:20|32458.02|32458.02|32466.63|32466.63|32466.63|32466.63|32458.02|32458.02|0
1647000360000|2022-03-11 12:06:00|32479.55|32479.55|32479.55|32479.55|32479.55|32479.55|32479.55|32479.55|0
1647000370000|2022-03-11 12:06:10|32483.86|32483.86|32487.41|32487.41|32487.41|32487.41|32483.86|32483.86|0
1647000380000|2022-03-11 12:06:20|32483.11|32483.11|32481.33|32481.33|32483.11|32483.11|32481.33|32481.33|0
1647000390000|2022-03-11 12:06:30|32483.11|32483.11|32487.41|32487.41|32487.41|32487.41|32483.11|32483.11|0
1647000400000|2022-03-11 12:06:40|32500.33|32500.33|32496.02|32496.02|32500.33|32500.33|32496.02|32496.02|0
1647000410000|2022-03-11 12:06:50|32483.11|32483.11|32483.11|32483.11|32483.11|32483.11|32483.11|32483.11|0
1647000440000|2022-03-11 12:07:20|32478.8|32478.8|32478.8|32478.8|32478.8|32478.8|32478.8|32478.8|0
1647000450000|2022-03-11 12:07:30|32487.41|32487.41|32487.41|32487.41|32487.41|32487.41|32487.41|32487.41|0
1647000470000|2022-03-11 12:07:50|32482.08|32482.08|32487.41|32487.41|32487.41|32487.41|32482.08|32482.08|0
1647000490000|2022-03-11 12:08:10|32496.02|32496.02|32517.56|32517.56|32517.56|32517.56|32496.02|32496.02|0
1647000500000|2022-03-11 12:08:20|32508.94|32508.94|32508.94|32508.94|32508.94|32508.94|32508.94|32508.94|0
1647000530000|2022-03-11 12:08:50|32496.02|32496.02|32508.94|32508.94|32508.94|32508.94|32496.02|32496.02|0
1647000540000|2022-03-11 12:09:00|32512.5|32512.5|32512.5|32512.5|32512.5|32512.5|32512.5|32512.5|0
1647000550000|2022-03-11 12:09:10|32517.83|32517.83|32509.22|32509.22|32517.83|32517.83|32509.22|32509.22|0
1647000560000|2022-03-11 12:09:20|32517.83|32517.83|32517.83|32517.83|32517.83|32517.83|32517.83|32517.83|0
1647000600000|2022-03-11 12:10:00|32523.16|32523.16|32544.69|32544.69|32544.69|32544.69|32523.16|32523.16|0
1647000610000|2022-03-11 12:10:10|32549|32549|32550.78|32550.78|32550.78|32550.78|32549|32549|0
1647000620000|2022-03-11 12:10:20|32563.7|32563.7|32556.86|32556.86|32565.47|32565.47|32556.86|32556.86|0
1647000630000|2022-03-11 12:10:30|32565.47|32565.47|32571.56|32571.56|32571.56|32571.56|32565.47|32565.47|0
1647000640000|2022-03-11 12:10:40|32567.25|32567.25|32562.94|32562.94|32567.25|32567.25|32562.94|32562.94|0
1647000650000|2022-03-11 12:10:50|32567.25|32567.25|32567.25|32567.25|32567.25|32567.25|32567.25|32567.25|0
1647000660000|2022-03-11 12:11:00|32575.86|32575.86|32575.86|32575.86|32575.86|32575.86|32575.86|32575.86|0
1647000680000|2022-03-11 12:11:20|32577.64|32577.64|32561.92|32561.92|32577.64|32577.64|32561.92|32561.92|0
1647000710000|2022-03-11 12:11:50|32545.45|32545.45|32558.37|32558.37|32558.37|32558.37|32541.14|32541.14|0
1647000720000|2022-03-11 12:12:00|32553.03|32553.03|32535.81|32535.81|32553.03|32553.03|32535.81|32535.81|0
1647000730000|2022-03-11 12:12:10|32531.5|32531.5|32531.5|32531.5|32531.5|32531.5|32531.5|32531.5|0
1647000740000|2022-03-11 12:12:20|32535.81|32535.81|32535.81|32535.81|32535.81|32535.81|32535.81|32535.81|0
1647000760000|2022-03-11 12:12:40|32537.59|32537.59|32534.03|32534.03|32537.59|32537.59|32534.03|32534.03|0
1647000770000|2022-03-11 12:12:50|32529.72|32529.72|32529.72|32529.72|32529.72|32529.72|32529.72|32529.72|0
1647000820000|2022-03-11 12:13:40|32527.95|32527.95|32527.95|32527.95|32527.95|32527.95|32526.17|32526.17|0
1647000840000|2022-03-11 12:14:00|32519.33|32519.33|32520.36|32520.36|32537.59|32537.59|32519.33|32519.33|0
1647000850000|2022-03-11 12:14:10|32518.58|32518.58|32518.58|32518.58|32518.58|32518.58|32518.58|32518.58|0
1647000870000|2022-03-11 12:14:30|32505.66|32505.66|32505.66|32505.66|32505.66|32505.66|32505.66|32505.66|0
1647000890000|2022-03-11 12:14:50|32488.44|32488.44|32488.44|32488.44|32488.44|32488.44|32488.44|32488.44|0
1647000900000|2022-03-11 12:15:00|32479.82|32479.82|32479.82|32479.82|32479.82|32479.82|32479.82|32479.82|0
1647000910000|2022-03-11 12:15:10|32484.13|32484.13|32484.13|32484.13|32484.13|32484.13|32484.13|32484.13|0
1647000930000|2022-03-11 12:15:30|32492.74|32492.74|32505.66|32505.66|32505.66|32505.66|32492.74|32492.74|0
1647000940000|2022-03-11 12:15:40|32497.05|32497.05|32497.05|32497.05|32497.05|32497.05|32497.05|32497.05|0
1647000960000|2022-03-11 12:16:00|32488.16|32488.16|32445.85|32445.85|32488.16|32488.16|32445.85|32445.85|0
1647000970000|2022-03-11 12:16:10|32454.46|32454.46|32458.77|32458.77|32458.77|32458.77|32454.46|32454.46|0
1647000990000|2022-03-11 12:16:30|32456.99|32456.99|32437.99|32437.99|32456.99|32456.99|32433.68|32433.68|0
1647001000000|2022-03-11 12:16:40|32446.6|32446.6|32450.91|32450.91|32450.91|32450.91|32446.6|32446.6|0
1647001010000|2022-03-11 12:16:50|32446.6|32446.6|32446.6|32446.6|32446.6|32446.6|32446.6|32446.6|0
1647001030000|2022-03-11 12:17:10|32442.3|32442.3|32442.3|32442.3|32442.3|32442.3|32442.3|32442.3|0
1647001040000|2022-03-11 12:17:20|32446.6|32446.6|32441.27|32441.27|32446.6|32446.6|32441.27|32441.27|0
1647001060000|2022-03-11 12:17:40|32419.74|32419.74|32419.74|32419.74|32419.74|32419.74|32419.74|32419.74|0
1647001070000|2022-03-11 12:17:50|32415.43|32415.43|32424.05|32424.05|32424.05|32424.05|32415.43|32415.43|0
1647001080000|2022-03-11 12:18:00|32428.35|32428.35|32426.57|32426.57|32428.35|32428.35|32424.8|32424.8|0
1647001100000|2022-03-11 12:18:20|32422.27|32422.27|32426.57|32426.57|32426.57|32426.57|32422.27|32422.27|0
1647001110000|2022-03-11 12:18:30|32430.88|32430.88|32435.19|32435.19|32435.19|32435.19|32426.57|32426.57|0
1647001120000|2022-03-11 12:18:40|32439.49|32439.49|32439.49|32439.49|32439.49|32439.49|32439.49|32439.49|0
1647001140000|2022-03-11 12:19:00|32430.88|32430.88|32430.88|32430.88|32430.88|32430.88|32430.88|32430.88|0
1647001150000|2022-03-11 12:19:10|32435.19|32435.19|32448.11|32448.11|32448.11|32448.11|32435.19|32435.19|0
1647001160000|2022-03-11 12:19:20|32449.88|32449.88|32449.88|32449.88|32449.88|32449.88|32449.88|32449.88|0
1647001170000|2022-03-11 12:19:30|32445.58|32445.58|32445.58|32445.58|32445.58|32445.58|32441.27|32441.27|0
1647001180000|2022-03-11 12:19:40|32441.27|32441.27|32432.66|32432.66|32445.58|32445.58|32432.66|32432.66|0
1647001190000|2022-03-11 12:19:50|32423.02|32423.02|32418.71|32418.71|32423.02|32423.02|32418.71|32418.71|0
1647001200000|2022-03-11 12:20:00|32423.02|32423.02|32423.02|32423.02|32423.02|32423.02|32423.02|32423.02|0
1647001210000|2022-03-11 12:20:10|32421.24|32421.24|32421.24|32421.24|32421.24|32421.24|32421.24|32421.24|0
1647001230000|2022-03-11 12:20:30|32423.02|32423.02|32414.41|32414.41|32423.02|32423.02|32410.1|32410.1|0
1647001240000|2022-03-11 12:20:40|32418.71|32418.71|32397.18|32397.18|32418.71|32418.71|32397.18|32397.18|0
1647001260000|2022-03-11 12:21:00|32401.49|32401.49|32401.49|32401.49|32401.49|32401.49|32401.49|32401.49|0
1647001280000|2022-03-11 12:21:20|32396.16|32396.16|32375.38|32375.38|32396.16|32396.16|32375.38|32375.38|0
1647001290000|2022-03-11 12:21:30|32377.15|32377.15|32379.68|32379.68|32379.68|32379.68|32373.6|32373.6|0
1647001330000|2022-03-11 12:22:10|32383.99|32383.99|32383.99|32383.99|32383.99|32383.99|32383.99|32383.99|0
1647001340000|2022-03-11 12:22:20|32387.54|32387.54|32390.07|32390.07|32390.07|32390.07|32385.77|32385.77|0
1647001350000|2022-03-11 12:22:30|32394.38|32394.38|32398.69|32398.69|32398.69|32398.69|32385.77|32385.77|0
1647001370000|2022-03-11 12:22:50|32400.46|32400.46|32398.69|32398.69|32400.46|32400.46|32398.69|32398.69|0
1647001380000|2022-03-11 12:23:00|32402.99|32402.99|32402.99|32402.99|32402.99|32402.99|32402.99|32402.99|0
1647001400000|2022-03-11 12:23:20|32408.32|32408.32|32408.32|32408.32|32408.32|32408.32|32408.32|32408.32|0
1647001410000|2022-03-11 12:23:30|32404.02|32404.02|32404.02|32404.02|32404.02|32404.02|32404.02|32404.02|0
1647001420000|2022-03-11 12:23:40|32408.32|32408.32|32408.32|32408.32|32408.32|32408.32|32408.32|32408.32|0
1647001430000|2022-03-11 12:23:50|32395.4|32395.4|32395.4|32395.4|32395.4|32395.4|32395.4|32395.4|0
1647001440000|2022-03-11 12:24:00|32391.85|32391.85|32390.07|32390.07|32391.85|32391.85|32390.07|32390.07|0
1647001470000|2022-03-11 12:24:30|32394.38|32394.38|32394.38|32394.38|32394.38|32394.38|32394.38|32394.38|0
1647001490000|2022-03-11 12:24:50|32398.69|32398.69|32398.69|32398.69|32398.69|32398.69|32398.69|32398.69|0
1647001500000|2022-03-11 12:25:00|32388.3|32388.3|32388.3|32388.3|32388.3|32388.3|32388.3|32388.3|0
1647001510000|2022-03-11 12:25:10|32384.74|32384.74|32384.74|32384.74|32384.74|32384.74|32384.74|32384.74|0
1647001520000|2022-03-11 12:25:20|32381.19|32381.19|32368.27|32368.27|32381.19|32381.19|32368.27|32368.27|0
1647001550000|2022-03-11 12:25:50|32363.96|32363.96|32363.96|32363.96|32363.96|32363.96|32363.96|32363.96|0
1647001560000|2022-03-11 12:26:00|32355.35|32355.35|32345.71|32345.71|32355.35|32355.35|32345.71|32345.71|0
1647001580000|2022-03-11 12:26:20|32354.32|32354.32|32361.43|32361.43|32361.43|32361.43|32354.32|32354.32|0
1647001590000|2022-03-11 12:26:30|32374.35|32374.35|32382.96|32382.96|32382.96|32382.96|32374.35|32374.35|0
1647001600000|2022-03-11 12:26:40|32395.88|32395.88|32395.88|32395.88|32395.88|32395.88|32395.88|32395.88|0
1647001660000|2022-03-11 12:27:40|32382.96|32382.96|32382.96|32382.96|32382.96|32382.96|32382.96|32382.96|0
1647001670000|2022-03-11 12:27:50|32387.27|32387.27|32400.19|32400.19|32400.19|32400.19|32387.27|32387.27|0
1647001680000|2022-03-11 12:28:00|32395.88|32395.88|32395.88|32395.88|32395.88|32395.88|32395.88|32395.88|0
1647001690000|2022-03-11 12:28:10|32397.66|32397.66|32394.11|32394.11|32397.66|32397.66|32394.11|32394.11|0
1647001720000|2022-03-11 12:28:40|32385.49|32385.49|32385.49|32385.49|32385.49|32385.49|32385.49|32385.49|0
1647001770000|2022-03-11 12:29:30|32372.57|32372.57|32368.27|32368.27|32372.57|32372.57|32368.27|32368.27|0
1647001780000|2022-03-11 12:29:40|32372.57|32372.57|32372.57|32372.57|32372.57|32372.57|32372.57|32372.57|0
1647001820000|2022-03-11 12:30:20|32376.88|32376.88|32385.49|32385.49|32385.49|32385.49|32376.88|32376.88|0
1647001850000|2022-03-11 12:30:50|32376.88|32376.88|32376.88|32376.88|32376.88|32376.88|32376.88|32376.88|0
1647001860000|2022-03-11 12:31:00|32372.57|32372.57|32363.96|32363.96|32376.88|32376.88|32363.96|32363.96|0
1647001870000|2022-03-11 12:31:10|32372.57|32372.57|32379.68|32379.68|32383.99|32383.99|32372.57|32372.57|0
1647001880000|2022-03-11 12:31:20|32381.46|32381.46|32381.46|32381.46|32381.46|32381.46|32381.46|32381.46|0
1647001940000|2022-03-11 12:32:20|32383.99|32383.99|32383.99|32383.99|32383.99|32383.99|32383.99|32383.99|0
1647001950000|2022-03-11 12:32:30|32382.21|32382.21|32364.99|32364.99|32382.21|32382.21|32364.99|32364.99|0
1647001960000|2022-03-11 12:32:40|32352.07|32352.07|32356.37|32356.37|32356.37|32356.37|32352.07|32352.07|0
1647001970000|2022-03-11 12:32:50|32360.68|32360.68|32352.07|32352.07|32360.68|32360.68|32352.07|32352.07|0
1647001980000|2022-03-11 12:33:00|32360.68|32360.68|32364.99|32364.99|32364.99|32364.99|32356.37|32356.37|0
1647001990000|2022-03-11 12:33:10|32373.6|32373.6|32373.6|32373.6|32373.6|32373.6|32373.6|32373.6|0
1647002000000|2022-03-11 12:33:20|32360.68|32360.68|32351.79|32351.79|32360.68|32360.68|32351.79|32351.79|0
1647002010000|2022-03-11 12:33:30|32347.49|32347.49|32347.49|32347.49|32347.49|32347.49|32347.49|32347.49|0
1647002020000|2022-03-11 12:33:40|32345.71|32345.71|32345.71|32345.71|32345.71|32345.71|32345.71|32345.71|0
1647002050000|2022-03-11 12:34:10|32340.38|32340.38|32343.93|32343.93|32343.93|32343.93|32340.38|32340.38|0
1647002080000|2022-03-11 12:34:40|32349.26|32349.26|32338.12|32338.12|32351.04|32351.04|32338.12|32338.12|0
1647002090000|2022-03-11 12:34:50|32346.73|32346.73|32346.73|32346.73|32346.73|32346.73|32346.73|32346.73|0
1647002100000|2022-03-11 12:35:00|32359.65|32359.65|32359.65|32359.65|32359.65|32359.65|32359.65|32359.65|0
1647002110000|2022-03-11 12:35:10|32351.04|32351.04|32359.65|32359.65|32359.65|32359.65|32351.04|32351.04|0
1647002120000|2022-03-11 12:35:20|32355.35|32355.35|32351.04|32351.04|32355.35|32355.35|32351.04|32351.04|0
1647002130000|2022-03-11 12:35:30|32346.73|32346.73|32346.73|32346.73|32346.73|32346.73|32346.73|32346.73|0
1647002160000|2022-03-11 12:36:00|32351.04|32351.04|32349.26|32349.26|32351.04|32351.04|32349.26|32349.26|0
1647002170000|2022-03-11 12:36:10|32351.04|32351.04|32372.57|32372.57|32372.57|32372.57|32351.04|32351.04|0
1647002200000|2022-03-11 12:36:40|32374.35|32374.35|32374.35|32374.35|32374.35|32374.35|32374.35|32374.35|0
1647002240000|2022-03-11 12:37:20|32370.8|32370.8|32370.8|32370.8|32370.8|32370.8|32370.8|32370.8|0
1647002290000|2022-03-11 12:38:10|32379.41|32379.41|32379.41|32379.41|32379.41|32379.41|32379.41|32379.41|0
1647002310000|2022-03-11 12:38:30|32388.02|32388.02|32388.02|32388.02|32388.02|32388.02|32388.02|32388.02|0
1647002330000|2022-03-11 12:38:50|32392.33|32392.33|32379.41|32379.41|32392.33|32392.33|32379.41|32379.41|0
1647002340000|2022-03-11 12:39:00|32383.72|32383.72|32383.72|32383.72|32383.72|32383.72|32383.72|32383.72|0
1647002350000|2022-03-11 12:39:10|32388.02|32388.02|32388.02|32388.02|32388.02|32388.02|32388.02|32388.02|0
1647002390000|2022-03-11 12:39:50|32389.8|32389.8|32402.72|32402.72|32402.72|32402.72|32389.8|32389.8|0
1647002400000|2022-03-11 12:40:00|32399.16|32399.16|32394.86|32394.86|32399.16|32399.16|32394.86|32394.86|0
1647002410000|2022-03-11 12:40:10|32390.55|32390.55|32388.77|32388.77|32390.55|32390.55|32388.77|32388.77|0
1647002430000|2022-03-11 12:40:30|32390.55|32390.55|32394.86|32394.86|32394.86|32394.86|32390.55|32390.55|0
1647002440000|2022-03-11 12:40:40|32390.55|32390.55|32390.55|32390.55|32390.55|32390.55|32390.55|32390.55|0
1647002450000|2022-03-11 12:40:50|32394.86|32394.86|32394.86|32394.86|32394.86|32394.86|32394.86|32394.86|0
1647002470000|2022-03-11 12:41:10|32399.16|32399.16|32399.16|32399.16|32399.16|32399.16|32399.16|32399.16|0
1647002510000|2022-03-11 12:41:50|32395.61|32395.61|32376.61|32376.61|32395.61|32395.61|32376.61|32376.61|0
1647002520000|2022-03-11 12:42:00|32389.53|32389.53|32385.22|32385.22|32389.53|32389.53|32385.22|32385.22|0
1647002530000|2022-03-11 12:42:10|32393.83|32393.83|32393.83|32393.83|32393.83|32393.83|32393.83|32393.83|0
1647002570000|2022-03-11 12:42:50|32392.06|32392.06|32392.06|32392.06|32392.06|32392.06|32392.06|32392.06|0
1647002580000|2022-03-11 12:43:00|32387.75|32387.75|32383.44|32383.44|32387.75|32387.75|32379.14|32379.14|0
1647002600000|2022-03-11 12:43:20|32385.22|32385.22|32387.75|32387.75|32387.75|32387.75|32383.44|32383.44|0
1647002630000|2022-03-11 12:43:50|32392.06|32392.06|32392.06|32392.06|32392.06|32392.06|32392.06|32392.06|0
1647002640000|2022-03-11 12:44:00|32393.83|32393.83|32393.83|32393.83|32393.83|32393.83|32393.83|32393.83|0
1647002650000|2022-03-11 12:44:10|32389.53|32389.53|32389.53|32389.53|32389.53|32389.53|32389.53|32389.53|0
1647002660000|2022-03-11 12:44:20|32393.08|32393.08|32393.08|32393.08|32393.08|32393.08|32393.08|32393.08|0
1647002690000|2022-03-11 12:44:50|32401.69|32401.69|32401.69|32401.69|32401.69|32401.69|32401.69|32401.69|0
1647002710000|2022-03-11 12:45:10|32388.77|32388.77|32388.77|32388.77|32388.77|32388.77|32388.77|32388.77|0
1647002750000|2022-03-11 12:45:50|32393.08|32393.08|32397.39|32397.39|32401.69|32401.69|32393.08|32393.08|0
1647002760000|2022-03-11 12:46:00|32395.61|32395.61|32395.61|32395.61|32395.61|32395.61|32395.61|32395.61|0
1647002780000|2022-03-11 12:46:20|32399.92|32399.92|32404.22|32404.22|32404.22|32404.22|32399.92|32399.92|0
1647002800000|2022-03-11 12:46:40|32392.06|32392.06|32390.28|32390.28|32392.06|32392.06|32390.28|32390.28|0
1647002850000|2022-03-11 12:47:30|32387.75|32387.75|32389.53|32389.53|32389.53|32389.53|32387.75|32387.75|0
1647002900000|2022-03-11 12:48:20|32393.83|32393.83|32393.83|32393.83|32393.83|32393.83|32393.83|32393.83|0
1647002920000|2022-03-11 12:48:40|32399.16|32399.16|32399.16|32399.16|32399.16|32399.16|32399.16|32399.16|0
1647002960000|2022-03-11 12:49:20|32390.55|32390.55|32377.63|32377.63|32390.55|32390.55|32377.63|32377.63|0
1647002970000|2022-03-11 12:49:30|32386.25|32386.25|32386.25|32386.25|32386.25|32386.25|32386.25|32386.25|0
1647003030000|2022-03-11 12:50:30|32377.63|32377.63|32377.63|32377.63|32377.63|32377.63|32377.63|32377.63|0
1647003040000|2022-03-11 12:50:40|32373.33|32373.33|32373.33|32373.33|32373.33|32373.33|32373.33|32373.33|0
1647003050000|2022-03-11 12:50:50|32366.22|32366.22|32366.22|32366.22|32366.22|32366.22|32366.22|32366.22|0
1647003060000|2022-03-11 12:51:00|32361.91|32361.91|32361.91|32361.91|32361.91|32361.91|32361.91|32361.91|0
1647003070000|2022-03-11 12:51:10|32366.22|32366.22|32366.22|32366.22|32366.22|32366.22|32366.22|32366.22|0
1647003080000|2022-03-11 12:51:20|32357.6|32357.6|32357.6|32357.6|32357.6|32357.6|32357.6|32357.6|0
1647003090000|2022-03-11 12:51:30|32370.52|32370.52|32370.52|32370.52|32370.52|32370.52|32370.52|32370.52|0
1647003100000|2022-03-11 12:51:40|32366.22|32366.22|32366.22|32366.22|32366.22|32366.22|32366.22|32366.22|0
1647003110000|2022-03-11 12:51:50|32361.91|32361.91|32361.91|32361.91|32361.91|32361.91|32361.91|32361.91|0
1647003120000|2022-03-11 12:52:00|32366.22|32366.22|32366.22|32366.22|32366.22|32366.22|32366.22|32366.22|0
1647003130000|2022-03-11 12:52:10|32361.91|32361.91|32361.91|32361.91|32361.91|32361.91|32361.91|32361.91|0
1647003180000|2022-03-11 12:53:00|32366.22|32366.22|32366.22|32366.22|32366.22|32366.22|32366.22|32366.22|0
1647003190000|2022-03-11 12:53:10|32370.52|32370.52|32370.52|32370.52|32370.52|32370.52|32370.52|32370.52|0
1647003220000|2022-03-11 12:53:40|32374.83|32374.83|32376.61|32376.61|32376.61|32376.61|32374.83|32374.83|0
1647003230000|2022-03-11 12:53:50|32374.83|32374.83|32376.61|32376.61|32376.61|32376.61|32374.83|32374.83|0
1647003250000|2022-03-11 12:54:10|32372.3|32372.3|32372.3|32372.3|32372.3|32372.3|32372.3|32372.3|0
1647003270000|2022-03-11 12:54:30|32370.52|32370.52|32366.22|32366.22|32370.52|32370.52|32366.22|32366.22|0
1647003280000|2022-03-11 12:54:40|32370.52|32370.52|32379.14|32379.14|32379.14|32379.14|32370.52|32370.52|0
1647003310000|2022-03-11 12:55:10|32374.83|32374.83|32374.83|32374.83|32374.83|32374.83|32374.83|32374.83|0
1647003320000|2022-03-11 12:55:20|32373.05|32373.05|32373.05|32373.05|32373.05|32373.05|32373.05|32373.05|0
1647003330000|2022-03-11 12:55:30|32371.28|32371.28|32371.28|32371.28|32371.28|32371.28|32371.28|32371.28|0
1647003350000|2022-03-11 12:55:50|32373.05|32373.05|32373.05|32373.05|32373.05|32373.05|32373.05|32373.05|0
1647003370000|2022-03-11 12:56:10|32369.5|32369.5|32367.72|32367.72|32369.5|32369.5|32367.72|32367.72|0
1647003380000|2022-03-11 12:56:20|32359.11|32359.11|32354.8|32354.8|32359.11|32359.11|32354.8|32354.8|0
1647003390000|2022-03-11 12:56:30|32358.36|32358.36|32372.3|32372.3|32374.08|32374.08|32358.36|32358.36|0
1647003430000|2022-03-11 12:57:10|32374.08|32374.08|32372.3|32372.3|32374.08|32374.08|32372.3|32372.3|0
1647003440000|2022-03-11 12:57:20|32376.61|32376.61|32376.61|32376.61|32376.61|32376.61|32376.61|32376.61|0
1647003450000|2022-03-11 12:57:30|32380.91|32380.91|32380.91|32380.91|32380.91|32380.91|32380.91|32380.91|0
1647003460000|2022-03-11 12:57:40|32372.3|32372.3|32372.3|32372.3|32372.3|32372.3|32372.3|32372.3|0
1647003470000|2022-03-11 12:57:50|32376.61|32376.61|32380.91|32380.91|32380.91|32380.91|32376.61|32376.61|0
1647003550000|2022-03-11 12:59:10|32372.3|32372.3|32372.3|32372.3|32372.3|32372.3|32372.3|32372.3|0
1647003560000|2022-03-11 12:59:20|32376.61|32376.61|32385.22|32385.22|32385.22|32385.22|32376.61|32376.61|0
1647003580000|2022-03-11 12:59:40|32380.91|32380.91|32380.91|32380.91|32380.91|32380.91|32380.91|32380.91|0
1647003600000|2022-03-11 13:00:00|32384.47|32384.47|32396.64|32396.64|32396.64|32396.64|32384.47|32384.47|0
1647003610000|2022-03-11 13:00:10|32400.94|32400.94|32400.94|32400.94|32400.94|32400.94|32400.94|32400.94|0
1647003640000|2022-03-11 13:00:40|32396.64|32396.64|32396.64|32396.64|32396.64|32396.64|32396.64|32396.64|0
1647003650000|2022-03-11 13:00:50|32392.33|32392.33|32383.72|32383.72|32392.33|32392.33|32383.72|32383.72|0
1647003660000|2022-03-11 13:01:00|32380.16|32380.16|32380.16|32380.16|32380.16|32380.16|32380.16|32380.16|0
1647003670000|2022-03-11 13:01:10|32375.86|32375.86|32375.86|32375.86|32375.86|32375.86|32375.86|32375.86|0
1647003680000|2022-03-11 13:01:20|32358.63|32358.63|32352.55|32352.55|32361.16|32361.16|32352.55|32352.55|0
1647003690000|2022-03-11 13:01:30|32343.93|32343.93|32343.93|32343.93|32343.93|32343.93|32343.93|32343.93|0
1647003710000|2022-03-11 13:01:50|32352.55|32352.55|32361.16|32361.16|32361.16|32361.16|32352.55|32352.55|0
1647003720000|2022-03-11 13:02:00|32365.47|32365.47|32367.24|32367.24|32367.24|32367.24|32365.47|32365.47|0
1647003730000|2022-03-11 13:02:10|32369.02|32369.02|32377.63|32377.63|32377.63|32377.63|32369.02|32369.02|0
1647003790000|2022-03-11 13:03:10|32373.33|32373.33|32369.02|32369.02|32373.33|32373.33|32369.02|32369.02|0
1647003810000|2022-03-11 13:03:30|32377.63|32377.63|32377.63|32377.63|32377.63|32377.63|32377.63|32377.63|0
1647003820000|2022-03-11 13:03:40|32390.55|32390.55|32402.72|32402.72|32402.72|32402.72|32390.55|32390.55|0
1647003900000|2022-03-11 13:05:00|32410.58|32410.58|32397.66|32397.66|32410.58|32410.58|32397.66|32397.66|0
1647003910000|2022-03-11 13:05:10|32394.11|32394.11|32385.49|32385.49|32394.11|32394.11|32385.49|32385.49|0
1647003920000|2022-03-11 13:05:20|32381.19|32381.19|32381.19|32381.19|32381.19|32381.19|32381.19|32381.19|0
1647003930000|2022-03-11 13:05:30|32385.49|32385.49|32385.49|32385.49|32385.49|32385.49|32385.49|32385.49|0
1647003960000|2022-03-11 13:06:00|32389.8|32389.8|32394.11|32394.11|32394.11|32394.11|32389.8|32389.8|0
1647004030000|2022-03-11 13:07:10|32398.41|32398.41|32402.72|32402.72|32402.72|32402.72|32398.41|32398.41|0
1647004040000|2022-03-11 13:07:20|32415.64|32415.64|32415.64|32415.64|32415.64|32415.64|32407.03|32407.03|0
1647004050000|2022-03-11 13:07:30|32424.25|32424.25|32424.25|32424.25|32424.25|32424.25|32424.25|32424.25|0
1647004060000|2022-03-11 13:07:40|32428.56|32428.56|32434.64|32434.64|32434.64|32434.64|32426.78|32426.78|0
1647004080000|2022-03-11 13:08:00|32426.03|32426.03|32429.58|32429.58|32430.34|32430.34|32421.72|32421.72|0
1647004110000|2022-03-11 13:08:30|32427.81|32427.81|32419.19|32419.19|32427.81|32427.81|32419.19|32419.19|0
1647004120000|2022-03-11 13:08:40|32423.5|32423.5|32423.5|32423.5|32423.5|32423.5|32423.5|32423.5|0
1647004210000|2022-03-11 13:10:10|32427.81|32427.81|32427.81|32427.81|32427.81|32427.81|32427.81|32427.81|0
1647004300000|2022-03-11 13:11:40|32429.58|32429.58|32431.36|32431.36|32431.36|32431.36|32429.58|32429.58|0
1647004320000|2022-03-11 13:12:00|32435.67|32435.67|32435.67|32435.67|32435.67|32435.67|32435.67|32435.67|0
1647004330000|2022-03-11 13:12:10|32431.36|32431.36|32431.36|32431.36|32431.36|32431.36|32431.36|32431.36|0
1647004360000|2022-03-11 13:12:40|32422.75|32422.75|32419.19|32419.19|32422.75|32422.75|32419.19|32419.19|0
1647004390000|2022-03-11 13:13:10|32423.5|32423.5|32425.28|32425.28|32425.28|32425.28|32423.5|32423.5|0
1647004400000|2022-03-11 13:13:20|32423.5|32423.5|32410.58|32410.58|32423.5|32423.5|32410.58|32410.58|0
1647004410000|2022-03-11 13:13:30|32401.97|32401.97|32401.97|32401.97|32401.97|32401.97|32401.97|32401.97|0
1647004420000|2022-03-11 13:13:40|32406.27|32406.27|32406.27|32406.27|32406.27|32406.27|32406.27|32406.27|0
1647004430000|2022-03-11 13:13:50|32410.58|32410.58|32410.58|32410.58|32410.58|32410.58|32410.58|32410.58|0
1647004450000|2022-03-11 13:14:10|32401.97|32401.97|32401.97|32401.97|32401.97|32401.97|32401.97|32401.97|0
1647004460000|2022-03-11 13:14:20|32389.05|32389.05|32389.05|32389.05|32389.05|32389.05|32389.05|32389.05|0
1647004500000|2022-03-11 13:15:00|32385.49|32385.49|32376.88|32376.88|32385.49|32385.49|32376.88|32376.88|0
1647004550000|2022-03-11 13:15:50|32381.19|32381.19|32381.19|32381.19|32381.19|32381.19|32381.19|32381.19|0
1647004580000|2022-03-11 13:16:20|32382.96|32382.96|32382.96|32382.96|32382.96|32382.96|32382.96|32382.96|0
1647004620000|2022-03-11 13:17:00|32387.27|32387.27|32414.13|32414.13|32414.13|32414.13|32387.27|32387.27|0
1647004630000|2022-03-11 13:17:10|32415.91|32415.91|32415.91|32415.91|32415.91|32415.91|32415.91|32415.91|0
1647004640000|2022-03-11 13:17:20|32417.69|32417.69|32422|32422|32430.61|32430.61|32417.69|32417.69|0
1647004660000|2022-03-11 13:17:40|32426.3|32426.3|32426.3|32426.3|32426.3|32426.3|32426.3|32426.3|0
1647004740000|2022-03-11 13:19:00|32417.69|32417.69|32417.69|32417.69|32417.69|32417.69|32417.69|32417.69|0
1647004790000|2022-03-11 13:19:50|32408.8|32408.8|32408.8|32408.8|32408.8|32408.8|32408.8|32408.8|0
1647004810000|2022-03-11 13:20:10|32413.11|32413.11|32427.05|32427.05|32427.05|32427.05|32413.11|32413.11|0
1647004830000|2022-03-11 13:20:30|32430.61|32430.61|32430.61|32430.61|32430.61|32430.61|32430.61|32430.61|0
1647004890000|2022-03-11 13:21:30|32432.39|32432.39|32428.08|32428.08|32436.69|32436.69|32428.08|32428.08|0
1647004900000|2022-03-11 13:21:40|32423.77|32423.77|32423.77|32423.77|32423.77|32423.77|32423.77|32423.77|0
1647004920000|2022-03-11 13:22:00|32428.08|32428.08|32428.08|32428.08|32428.08|32428.08|32428.08|32428.08|0
1647004930000|2022-03-11 13:22:10|32420.97|32420.97|32422.75|32422.75|32422.75|32422.75|32420.97|32420.97|0
1647004940000|2022-03-11 13:22:20|32419.19|32419.19|32419.19|32419.19|32419.19|32419.19|32419.19|32419.19|0
1647004960000|2022-03-11 13:22:40|32423.5|32423.5|32423.5|32423.5|32423.5|32423.5|32423.5|32423.5|0
1647004970000|2022-03-11 13:22:50|32427.81|32427.81|32427.81|32427.81|32427.81|32427.81|32427.81|32427.81|0
1647004980000|2022-03-11 13:23:00|32429.58|32429.58|32429.58|32429.58|32429.58|32429.58|32429.58|32429.58|0
1647005010000|2022-03-11 13:23:30|32427.81|32427.81|32427.81|32427.81|32427.81|32427.81|32427.81|32427.81|0
1647005020000|2022-03-11 13:23:40|32429.58|32429.58|32420.97|32420.97|32429.58|32429.58|32420.97|32420.97|0
1647005030000|2022-03-11 13:23:50|32425.28|32425.28|32429.58|32429.58|32429.58|32429.58|32425.28|32425.28|0
1647005090000|2022-03-11 13:24:50|32431.36|32431.36|32435.67|32435.67|32435.67|32435.67|32431.36|32431.36|0
1647005110000|2022-03-11 13:25:10|32439.97|32439.97|32439.97|32439.97|32439.97|32439.97|32439.97|32439.97|0
1647005170000|2022-03-11 13:26:10|32444.28|32444.28|32446.81|32446.81|32448.59|32448.59|32444.28|32444.28|0
1647005180000|2022-03-11 13:26:20|32451.12|32451.12|32451.12|32451.12|32451.12|32451.12|32451.12|32451.12|0
1647005200000|2022-03-11 13:26:40|32446.81|32446.81|32446.81|32446.81|32446.81|32446.81|32446.81|32446.81|0
1647005220000|2022-03-11 13:27:00|32442.5|32442.5|32434.64|32434.64|32442.5|32442.5|32434.64|32434.64|0
1647005230000|2022-03-11 13:27:10|32432.86|32432.86|32432.86|32432.86|32432.86|32432.86|32432.86|32432.86|0
1647005240000|2022-03-11 13:27:20|32424.25|32424.25|32424.25|32424.25|32424.25|32424.25|32424.25|32424.25|0
1647005260000|2022-03-11 13:27:40|32428.56|32428.56|32428.56|32428.56|32428.56|32428.56|32428.56|32428.56|0
1647005280000|2022-03-11 13:28:00|32415.64|32415.64|32413.86|32413.86|32415.64|32415.64|32413.86|32413.86|0
1647005290000|2022-03-11 13:28:10|32418.17|32418.17|32418.17|32418.17|32418.17|32418.17|32418.17|32418.17|0
1647005300000|2022-03-11 13:28:20|32422.47|32422.47|32413.86|32413.86|32422.47|32422.47|32413.86|32413.86|0
1647005310000|2022-03-11 13:28:30|32418.17|32418.17|32422.47|32422.47|32422.47|32422.47|32418.17|32418.17|0
1647005330000|2022-03-11 13:28:50|32424.25|32424.25|32426.03|32426.03|32426.03|32426.03|32424.25|32424.25|0
1647005370000|2022-03-11 13:29:30|32430.34|32430.34|32430.34|32430.34|32430.34|32430.34|32430.34|32430.34|0
1647005400000|2022-03-11 13:30:00|32440.73|32440.73|32451.12|32451.12|32451.12|32451.12|32440.73|32440.73|0
1647005420000|2022-03-11 13:30:20|32442.5|32442.5|32442.5|32442.5|32442.5|32442.5|32442.5|32442.5|0
1647005430000|2022-03-11 13:30:30|32440.73|32440.73|32432.11|32432.11|32440.73|32440.73|32432.11|32432.11|0
1647005440000|2022-03-11 13:30:40|32436.42|32436.42|32445.03|32445.03|32445.03|32445.03|32436.42|32436.42|0
1647005470000|2022-03-11 13:31:10|32449.34|32449.34|32449.34|32449.34|32449.34|32449.34|32449.34|32449.34|0
1647005540000|2022-03-11 13:32:20|32453.64|32453.64|32453.64|32453.64|32453.64|32453.64|32453.64|32453.64|0
1647005550000|2022-03-11 13:32:30|32457.95|32457.95|32457.2|32457.2|32465.81|32465.81|32457.2|32457.2|0
1647005570000|2022-03-11 13:32:50|32452.89|32452.89|32457.2|32457.2|32457.2|32457.2|32452.89|32452.89|0
1647005600000|2022-03-11 13:33:20|32448.59|32448.59|32448.59|32448.59|32448.59|32448.59|32448.59|32448.59|0
1647005610000|2022-03-11 13:33:30|32452.89|32452.89|32452.89|32452.89|32452.89|32452.89|32452.89|32452.89|0
1647005620000|2022-03-11 13:33:40|32449.34|32449.34|32449.34|32449.34|32449.34|32449.34|32449.34|32449.34|0
1647005650000|2022-03-11 13:34:10|32445.03|32445.03|32445.03|32445.03|32445.03|32445.03|32445.03|32445.03|0
1647005670000|2022-03-11 13:34:30|32440.73|32440.73|32440.73|32440.73|32440.73|32440.73|32440.73|32440.73|0
1647005680000|2022-03-11 13:34:40|32436.42|32436.42|32436.42|32436.42|32436.42|32436.42|32436.42|32436.42|0
1647005690000|2022-03-11 13:34:50|32434.64|32434.64|32438.95|32438.95|32438.95|32438.95|32434.64|32434.64|0
1647005700000|2022-03-11 13:35:00|32437.17|32437.17|32441.48|32441.48|32441.48|32441.48|32437.17|32437.17|0
1647005720000|2022-03-11 13:35:20|32443.25|32443.25|32451.12|32451.12|32451.12|32451.12|32443.25|32443.25|0
1647005740000|2022-03-11 13:35:40|32452.89|32452.89|32452.89|32452.89|32452.89|32452.89|32452.89|32452.89|0
1647005750000|2022-03-11 13:35:50|32448.59|32448.59|32448.59|32448.59|32448.59|32448.59|32448.59|32448.59|0
1647005820000|2022-03-11 13:37:00|32439.97|32439.97|32434.64|32434.64|32439.97|32439.97|32434.64|32434.64|0
1647005880000|2022-03-11 13:38:00|32436.42|32436.42|32446.06|32446.06|32446.06|32446.06|32436.42|32436.42|0
1647005890000|2022-03-11 13:38:10|32454.67|32454.67|32450.36|32450.36|32454.67|32454.67|32446.06|32446.06|0
1647005950000|2022-03-11 13:39:10|32454.67|32454.67|32454.67|32454.67|32456.45|32456.45|32454.67|32454.67|0
1647005960000|2022-03-11 13:39:20|32458.98|32458.98|32458.98|32458.98|32458.98|32458.98|32458.98|32458.98|0
1647005970000|2022-03-11 13:39:30|32463.28|32463.28|32461.51|32461.51|32463.28|32463.28|32461.51|32461.51|0
1647006000000|2022-03-11 13:40:00|32457.2|32457.2|32457.2|32457.2|32457.2|32457.2|32457.2|32457.2|0
1647006010000|2022-03-11 13:40:10|32452.89|32452.89|32455.42|32455.42|32457.2|32457.2|32452.89|32452.89|0
1647006030000|2022-03-11 13:40:30|32459.73|32459.73|32459.73|32459.73|32459.73|32459.73|32459.73|32459.73|0
1647006050000|2022-03-11 13:40:50|32457.95|32457.95|32457.95|32457.95|32457.95|32457.95|32457.95|32457.95|0
1647006130000|2022-03-11 13:42:10|32449.34|32449.34|32449.34|32449.34|32449.34|32449.34|32449.34|32449.34|0
1647006150000|2022-03-11 13:42:30|32452.89|32452.89|32452.89|32452.89|32452.89|32452.89|32452.89|32452.89|0
1647006190000|2022-03-11 13:43:10|32454.67|32454.67|32454.67|32454.67|32454.67|32454.67|32454.67|32454.67|0
1647006200000|2022-03-11 13:43:20|32463.28|32463.28|32463.28|32463.28|32463.28|32463.28|32463.28|32463.28|0
1647006230000|2022-03-11 13:43:50|32467.59|32467.59|32467.59|32467.59|32467.59|32467.59|32467.59|32467.59|0
1647006240000|2022-03-11 13:44:00|32463.28|32463.28|32463.28|32463.28|32463.28|32463.28|32463.28|32463.28|0
1647006250000|2022-03-11 13:44:10|32467.59|32467.59|32467.59|32467.59|32467.59|32467.59|32467.59|32467.59|0
1647006270000|2022-03-11 13:44:30|32465.81|32465.81|32465.81|32465.81|32465.81|32465.81|32465.81|32465.81|0
1647006330000|2022-03-11 13:45:30|32470.12|32470.12|32470.12|32470.12|32474.43|32474.43|32470.12|32470.12|0
1647006340000|2022-03-11 13:45:40|32465.81|32465.81|32465.81|32465.81|32465.81|32465.81|32465.81|32465.81|0
1647006360000|2022-03-11 13:46:00|32457.2|32457.2|32457.2|32457.2|32457.2|32457.2|32457.2|32457.2|0
1647006390000|2022-03-11 13:46:30|32460.75|32460.75|32471.14|32471.14|32471.14|32471.14|32460.75|32460.75|0
1647006400000|2022-03-11 13:46:40|32475.45|32475.45|32472.92|32472.92|32477.23|32477.23|32472.92|32472.92|0
1647006440000|2022-03-11 13:47:20|32468.61|32468.61|32464.31|32464.31|32468.61|32468.61|32464.31|32464.31|0
1647006480000|2022-03-11 13:48:00|32447.08|32447.08|32447.08|32447.08|32447.08|32447.08|32447.08|32447.08|0
1647006520000|2022-03-11 13:48:40|32442.78|32442.78|32416.94|32416.94|32442.78|32442.78|32416.94|32416.94|0
1647006540000|2022-03-11 13:49:00|32421.24|32421.24|32425.55|32425.55|32425.55|32425.55|32421.24|32421.24|0
1647006550000|2022-03-11 13:49:10|32429.86|32429.86|32429.86|32429.86|32429.86|32429.86|32429.86|32429.86|0
1647006590000|2022-03-11 13:49:50|32425.55|32425.55|32429.58|32429.58|32429.86|32429.86|32420.97|32420.97|0
1647006600000|2022-03-11 13:50:00|32433.89|32433.89|32433.89|32433.89|32433.89|32433.89|32433.89|32433.89|0
1647006610000|2022-03-11 13:50:10|32438.2|32438.2|32439.97|32439.97|32439.97|32439.97|32438.2|32438.2|0
1647006630000|2022-03-11 13:50:30|32448.59|32448.59|32444.28|32444.28|32448.59|32448.59|32444.28|32444.28|0
1647006640000|2022-03-11 13:50:40|32446.06|32446.06|32452.14|32452.14|32452.14|32452.14|32446.06|32446.06|0
1647006650000|2022-03-11 13:50:50|32456.45|32456.45|32456.45|32456.45|32456.45|32456.45|32456.45|32456.45|0
1647006670000|2022-03-11 13:51:10|32447.83|32447.83|32447.83|32447.83|32447.83|32447.83|32447.83|32447.83|0
1647006680000|2022-03-11 13:51:20|32452.14|32452.14|32452.14|32452.14|32452.14|32452.14|32452.14|32452.14|0
1647006690000|2022-03-11 13:51:30|32456.45|32456.45|32460.75|32460.75|32460.75|32460.75|32456.45|32456.45|0
1647006700000|2022-03-11 13:51:40|32458.98|32458.98|32458.98|32458.98|32458.98|32458.98|32458.98|32458.98|0
1647006710000|2022-03-11 13:51:50|32463.28|32463.28|32463.28|32463.28|32463.28|32463.28|32463.28|32463.28|0
1647006720000|2022-03-11 13:52:00|32458.98|32458.98|32458.98|32458.98|32458.98|32458.98|32458.98|32458.98|0
1647006780000|2022-03-11 13:53:00|32454.67|32454.67|32460.75|32460.75|32460.75|32460.75|32454.67|32454.67|0
1647006790000|2022-03-11 13:53:10|32456.45|32456.45|32456.45|32456.45|32456.45|32456.45|32456.45|32456.45|0
1647006820000|2022-03-11 13:53:40|32452.14|32452.14|32452.14|32452.14|32452.14|32452.14|32452.14|32452.14|0
1647006840000|2022-03-11 13:54:00|32453.92|32453.92|32450.36|32450.36|32453.92|32453.92|32450.36|32450.36|0
1647006860000|2022-03-11 13:54:20|32446.06|32446.06|32446.06|32446.06|32446.06|32446.06|32446.06|32446.06|0
1647006890000|2022-03-11 13:54:50|32450.36|32450.36|32450.36|32450.36|32450.36|32450.36|32450.36|32450.36|0
1647006910000|2022-03-11 13:55:10|32441.75|32441.75|32441.75|32441.75|32441.75|32441.75|32441.75|32441.75|0
1647006920000|2022-03-11 13:55:20|32446.06|32446.06|32450.36|32450.36|32450.36|32450.36|32446.06|32446.06|0
1647006930000|2022-03-11 13:55:30|32437.44|32437.44|32437.44|32437.44|32437.44|32437.44|32437.44|32437.44|0
1647006940000|2022-03-11 13:55:40|32446.06|32446.06|32446.06|32446.06|32446.06|32446.06|32446.06|32446.06|0
1647006960000|2022-03-11 13:56:00|32441.75|32441.75|32441.75|32441.75|32441.75|32441.75|32441.75|32441.75|0
1647006970000|2022-03-11 13:56:10|32446.06|32446.06|32450.36|32450.36|32454.67|32454.67|32446.06|32446.06|0
1647006980000|2022-03-11 13:56:20|32441.75|32441.75|32446.06|32446.06|32446.06|32446.06|32441.75|32441.75|0
1647007090000|2022-03-11 13:58:10|32447.83|32447.83|32447.83|32447.83|32447.83|32447.83|32447.83|32447.83|0
1647007100000|2022-03-11 13:58:20|32446.06|32446.06|32433.14|32433.14|32446.06|32446.06|32433.14|32433.14|0
1647007120000|2022-03-11 13:58:40|32424.52|32424.52|32409.83|32409.83|32424.52|32424.52|32409.83|32409.83|0
1647007170000|2022-03-11 13:59:30|32405.52|32405.52|32405.52|32405.52|32405.52|32405.52|32405.52|32405.52|0
1647007200000|2022-03-11 14:00:00|32407.3|32407.3|32414.13|32414.13|32415.91|32415.91|32407.3|32407.3|0
1647007210000|2022-03-11 14:00:10|32415.91|32415.91|32415.91|32415.91|32415.91|32415.91|32415.91|32415.91|0
1647007220000|2022-03-11 14:00:20|32420.22|32420.22|32420.22|32420.22|32420.22|32420.22|32411.61|32411.61|0
1647007250000|2022-03-11 14:00:50|32411.61|32411.61|32411.61|32411.61|32411.61|32411.61|32411.61|32411.61|0
1647007270000|2022-03-11 14:01:10|32415.91|32415.91|32411.61|32411.61|32415.91|32415.91|32411.61|32411.61|0
1647007300000|2022-03-11 14:01:40|32420.22|32420.22|32420.22|32420.22|32420.22|32420.22|32420.22|32420.22|0
1647007310000|2022-03-11 14:01:50|32424.52|32424.52|32424.52|32424.52|32424.52|32424.52|32424.52|32424.52|0
1647007330000|2022-03-11 14:02:10|32422.75|32422.75|32422.75|32422.75|32422.75|32422.75|32422.75|32422.75|0
1647007350000|2022-03-11 14:02:30|32427.05|32427.05|32427.05|32427.05|32427.05|32427.05|32427.05|32427.05|0
1647007360000|2022-03-11 14:02:40|32431.36|32431.36|32431.36|32431.36|32431.36|32431.36|32431.36|32431.36|0
1647007380000|2022-03-11 14:03:00|32427.05|32427.05|32434.91|32434.91|32439.97|32439.97|32427.05|32427.05|0
1647007440000|2022-03-11 14:04:00|32426.3|32426.3|32426.3|32426.3|32426.3|32426.3|32426.3|32426.3|0
1647007490000|2022-03-11 14:04:50|32413.38|32413.38|32413.38|32413.38|32413.38|32413.38|32413.38|32413.38|0
1647007500000|2022-03-11 14:05:00|32409.83|32409.83|32409.83|32409.83|32409.83|32409.83|32409.83|32409.83|0
1647007510000|2022-03-11 14:05:10|32411.61|32411.61|32411.61|32411.61|32411.61|32411.61|32411.61|32411.61|0
1647007520000|2022-03-11 14:05:20|32413.38|32413.38|32422|32422|32423.77|32423.77|32413.38|32413.38|0
1647007560000|2022-03-11 14:06:00|32426.3|32426.3|32426.3|32426.3|32426.3|32426.3|32426.3|32426.3|0
1647007580000|2022-03-11 14:06:20|32430.61|32430.61|32430.61|32430.61|32430.61|32430.61|32430.61|32430.61|0
1647007640000|2022-03-11 14:07:20|32434.91|32434.91|32434.91|32434.91|32434.91|32434.91|32434.91|32434.91|0
1647007670000|2022-03-11 14:07:50|32439.22|32439.22|32434.91|32434.91|32439.22|32439.22|32434.91|32434.91|0
1647007680000|2022-03-11 14:08:00|32430.61|32430.61|32420.22|32420.22|32430.61|32430.61|32420.22|32420.22|0
1647007740000|2022-03-11 14:09:00|32411.61|32411.61|32420.22|32420.22|32420.22|32420.22|32411.61|32411.61|0
1647007750000|2022-03-11 14:09:10|32428.83|32428.83|32428.83|32428.83|32428.83|32428.83|32428.83|32428.83|0
1647007760000|2022-03-11 14:09:20|32424.52|32424.52|32424.52|32424.52|32424.52|32424.52|32424.52|32424.52|0
1647007840000|2022-03-11 14:10:40|32428.83|32428.83|32428.83|32428.83|32428.83|32428.83|32428.83|32428.83|0
1647007890000|2022-03-11 14:11:30|32427.05|32427.05|32427.05|32427.05|32427.05|32427.05|32427.05|32427.05|0
1647007900000|2022-03-11 14:11:40|32414.13|32414.13|32414.13|32414.13|32414.13|32414.13|32414.13|32414.13|0
1647007910000|2022-03-11 14:11:50|32406.27|32406.27|32401.97|32401.97|32406.27|32406.27|32401.97|32401.97|0
1647007920000|2022-03-11 14:12:00|32397.66|32397.66|32397.66|32397.66|32397.66|32397.66|32397.66|32397.66|0
1647007960000|2022-03-11 14:12:40|32395.88|32395.88|32395.88|32395.88|32395.88|32395.88|32395.88|32395.88|0
1647007970000|2022-03-11 14:12:50|32394.11|32394.11|32371.55|32371.55|32395.88|32395.88|32371.55|32371.55|0
1647007980000|2022-03-11 14:13:00|32362.94|32362.94|32350.02|32350.02|32362.94|32362.94|32350.02|32350.02|0
1647007990000|2022-03-11 14:13:10|32344.68|32344.68|32344.68|32344.68|32344.68|32344.68|32344.68|32344.68|0
1647008000000|2022-03-11 14:13:20|32338.6|32338.6|32355.83|32355.83|32355.83|32355.83|32338.6|32338.6|0
1647008010000|2022-03-11 14:13:30|32361.16|32361.16|32369.02|32369.02|32369.02|32369.02|32361.16|32361.16|0
1647008020000|2022-03-11 14:13:40|32364.71|32364.71|32364.71|32364.71|32364.71|32364.71|32364.71|32364.71|0
1647008070000|2022-03-11 14:14:30|32356.1|32356.1|32356.1|32356.1|32356.1|32356.1|32356.1|32356.1|0
1647008080000|2022-03-11 14:14:40|32360.41|32360.41|32360.41|32360.41|32360.41|32360.41|32360.41|32360.41|0
1647008110000|2022-03-11 14:15:10|32369.02|32369.02|32364.71|32364.71|32369.02|32369.02|32364.71|32364.71|0
1647008120000|2022-03-11 14:15:20|32369.02|32369.02|32369.02|32369.02|32369.02|32369.02|32369.02|32369.02|0
1647008130000|2022-03-11 14:15:30|32370.8|32370.8|32369.02|32369.02|32370.8|32370.8|32369.02|32369.02|0
1647008150000|2022-03-11 14:15:50|32360.41|32360.41|32369.02|32369.02|32369.02|32369.02|32356.1|32356.1|0
1647008160000|2022-03-11 14:16:00|32365.47|32365.47|32365.47|32365.47|32365.47|32365.47|32365.47|32365.47|0
1647008250000|2022-03-11 14:17:30|32369.77|32369.77|32365.47|32365.47|32369.77|32369.77|32365.47|32365.47|0
1647008270000|2022-03-11 14:17:50|32369.77|32369.77|32371.55|32371.55|32371.55|32371.55|32369.77|32369.77|0
1647008320000|2022-03-11 14:18:40|32367.99|32367.99|32352.27|32352.27|32367.99|32367.99|32352.27|32352.27|0
1647008390000|2022-03-11 14:19:50|32330.74|32330.74|32330.74|32330.74|32330.74|32330.74|32330.74|32330.74|0
1647008430000|2022-03-11 14:20:30|32339.35|32339.35|32339.35|32339.35|32339.35|32339.35|32339.35|32339.35|0
1647008470000|2022-03-11 14:21:10|32343.66|32343.66|32345.44|32345.44|32345.44|32345.44|32343.66|32343.66|0
1647008480000|2022-03-11 14:21:20|32354.05|32354.05|32345.44|32345.44|32354.05|32354.05|32345.44|32345.44|0
1647008500000|2022-03-11 14:21:40|32349.74|32349.74|32349.74|32349.74|32349.74|32349.74|32349.74|32349.74|0
1647008510000|2022-03-11 14:21:50|32358.36|32358.36|32354.05|32354.05|32358.36|32358.36|32354.05|32354.05|0
1647008540000|2022-03-11 14:22:20|32352.27|32352.27|32352.27|32352.27|32352.27|32352.27|32352.27|32352.27|0
1647008560000|2022-03-11 14:22:40|32347.97|32347.97|32347.97|32347.97|32347.97|32347.97|32347.97|32347.97|0
1647008590000|2022-03-11 14:23:10|32349.74|32349.74|32349.74|32349.74|32349.74|32349.74|32349.74|32349.74|0
1647008610000|2022-03-11 14:23:30|32346.19|32346.19|32346.19|32346.19|32346.19|32346.19|32346.19|32346.19|0
1647008630000|2022-03-11 14:23:50|32344.41|32344.41|32344.41|32344.41|32344.41|32344.41|32344.41|32344.41|0
1647008640000|2022-03-11 14:24:00|32340.11|32340.11|32348.72|32348.72|32348.72|32348.72|32340.11|32340.11|0
1647008690000|2022-03-11 14:24:50|32344.41|32344.41|32340.11|32340.11|32344.41|32344.41|32340.11|32340.11|0
1647008700000|2022-03-11 14:25:00|32331.49|32331.49|32327.94|32327.94|32331.49|32331.49|32327.94|32327.94|0
1647008710000|2022-03-11 14:25:10|32315.02|32315.02|32315.02|32315.02|32315.02|32315.02|32315.02|32315.02|0
1647008720000|2022-03-11 14:25:20|32306.41|32306.41|32306.41|32306.41|32306.41|32306.41|32306.41|32306.41|0
1647008730000|2022-03-11 14:25:30|32319.32|32319.32|32329.72|32329.72|32329.72|32329.72|32319.32|32319.32|0
1647008750000|2022-03-11 14:25:50|32331.49|32331.49|32331.49|32331.49|32331.49|32331.49|32331.49|32331.49|0
1647008770000|2022-03-11 14:26:10|32335.8|32335.8|32344.41|32344.41|32344.41|32344.41|32335.8|32335.8|0
1647008780000|2022-03-11 14:26:20|32349.74|32349.74|32349.74|32349.74|32349.74|32349.74|32349.74|32349.74|0
1647008810000|2022-03-11 14:26:50|32358.36|32358.36|32358.36|32358.36|32358.36|32358.36|32358.36|32358.36|0
1647008820000|2022-03-11 14:27:00|32366.97|32366.97|32366.97|32366.97|32366.97|32366.97|32366.97|32366.97|0
1647008830000|2022-03-11 14:27:10|32362.66|32362.66|32362.66|32362.66|32362.66|32362.66|32362.66|32362.66|0
1647008840000|2022-03-11 14:27:20|32366.97|32366.97|32368.75|32368.75|32368.75|32368.75|32366.97|32366.97|0
1647008850000|2022-03-11 14:27:30|32360.13|32360.13|32361.91|32361.91|32361.91|32361.91|32360.13|32360.13|0
1647008870000|2022-03-11 14:27:50|32370.52|32370.52|32370.52|32370.52|32370.52|32370.52|32370.52|32370.52|0
1647008890000|2022-03-11 14:28:10|32366.22|32366.22|32366.22|32366.22|32366.22|32366.22|32366.22|32366.22|0
1647008910000|2022-03-11 14:28:30|32370.52|32370.52|32366.22|32366.22|32370.52|32370.52|32366.22|32366.22|0
1647008930000|2022-03-11 14:28:50|32361.91|32361.91|32361.91|32361.91|32361.91|32361.91|32361.91|32361.91|0
1647008990000|2022-03-11 14:29:50|32340.38|32340.38|32340.38|32340.38|32340.38|32340.38|32340.38|32340.38|0
1647009000000|2022-03-11 14:30:00|32344.68|32344.68|32336.07|32336.07|32344.68|32344.68|32336.07|32336.07|0
1647009010000|2022-03-11 14:30:10|32340.38|32340.38|32350.77|32350.77|32350.77|32350.77|32340.38|32340.38|0
1647009020000|2022-03-11 14:30:20|32355.07|32355.07|32371.55|32371.55|32371.55|32371.55|32355.07|32355.07|0
1647009030000|2022-03-11 14:30:30|32375.86|32375.86|32406|32406|32406|32406|32375.86|32375.86|0
1647009040000|2022-03-11 14:30:40|32414.61|32414.61|32406|32406|32418.92|32418.92|32406|32406|0
1647009050000|2022-03-11 14:30:50|32388.77|32388.77|32388.77|32388.77|32388.77|32388.77|32388.77|32388.77|0
1647009060000|2022-03-11 14:31:00|32387|32387|32362.94|32362.94|32388.77|32388.77|32362.94|32362.94|0
1647009070000|2022-03-11 14:31:10|32359.38|32359.38|32355.07|32355.07|32359.38|32359.38|32350.77|32350.77|0
1647009080000|2022-03-11 14:31:20|32350.77|32350.77|32359.38|32359.38|32363.69|32363.69|32350.77|32350.77|0
1647009090000|2022-03-11 14:31:30|32367.99|32367.99|32355.07|32355.07|32367.99|32367.99|32350.77|32350.77|0
1647009100000|2022-03-11 14:31:40|32350.77|32350.77|32355.07|32355.07|32355.07|32355.07|32350.77|32350.77|0
1647009110000|2022-03-11 14:31:50|32350.77|32350.77|32363.69|32363.69|32363.69|32363.69|32350.77|32350.77|0
1647009120000|2022-03-11 14:32:00|32367.99|32367.99|32380.91|32380.91|32380.91|32380.91|32367.99|32367.99|0
1647009130000|2022-03-11 14:32:10|32375.58|32375.58|32389.53|32389.53|32389.53|32389.53|32375.58|32375.58|0
1647009150000|2022-03-11 14:32:30|32398.14|32398.14|32393.83|32393.83|32398.14|32398.14|32393.83|32393.83|0
1647009160000|2022-03-11 14:32:40|32398.14|32398.14|32398.14|32398.14|32398.14|32398.14|32398.14|32398.14|0
1647009170000|2022-03-11 14:32:50|32402.45|32402.45|32418.92|32418.92|32418.92|32418.92|32402.45|32402.45|0
1647009180000|2022-03-11 14:33:00|32423.23|32423.23|32433.62|32433.62|32433.62|32433.62|32423.23|32423.23|0
1647009190000|2022-03-11 14:33:10|32442.23|32442.23|32450.84|32450.84|32450.84|32450.84|32442.23|32442.23|0
1647009200000|2022-03-11 14:33:20|32455.15|32455.15|32437.92|32437.92|32455.15|32455.15|32437.92|32437.92|0
1647009210000|2022-03-11 14:33:30|32429.31|32429.31|32433.62|32433.62|32433.62|32433.62|32425|32425|0
1647009220000|2022-03-11 14:33:40|32425|32425|32420.7|32420.7|32425|32425|32416.39|32416.39|0
1647009230000|2022-03-11 14:33:50|32425|32425|32437.92|32437.92|32437.92|32437.92|32425|32425|0
1647009240000|2022-03-11 14:34:00|32429.31|32429.31|32446.54|32446.54|32446.54|32446.54|32429.31|32429.31|0
1647009250000|2022-03-11 14:34:10|32437.92|32437.92|32452.62|32452.62|32452.62|32452.62|32433.62|32433.62|0
1647009260000|2022-03-11 14:34:20|32448.31|32448.31|32461.23|32461.23|32461.23|32461.23|32439.7|32439.7|0
1647009270000|2022-03-11 14:34:30|32456.93|32456.93|32465.54|32465.54|32465.54|32465.54|32456.93|32456.93|0
1647009280000|2022-03-11 14:34:40|32461.23|32461.23|32465.54|32465.54|32465.54|32465.54|32461.23|32461.23|0
1647009290000|2022-03-11 14:34:50|32448.31|32448.31|32444.01|32444.01|32448.31|32448.31|32444.01|32444.01|0
1647009300000|2022-03-11 14:35:00|32431.09|32431.09|32426.78|32426.78|32431.09|32431.09|32426.78|32426.78|0
1647009310000|2022-03-11 14:35:10|32431.09|32431.09|32431.09|32431.09|32431.09|32431.09|32431.09|32431.09|0
1647009320000|2022-03-11 14:35:20|32435.39|32435.39|32431.09|32431.09|32439.7|32439.7|32431.09|32431.09|0
1647009330000|2022-03-11 14:35:30|32439.7|32439.7|32439.7|32439.7|32444.01|32444.01|32439.7|32439.7|0
1647009340000|2022-03-11 14:35:40|32434.37|32434.37|32434.37|32434.37|32434.37|32434.37|32425.76|32425.76|0
1647009350000|2022-03-11 14:35:50|32432.59|32432.59|32432.59|32432.59|32432.59|32432.59|32432.59|32432.59|0
1647009360000|2022-03-11 14:36:00|32436.9|32436.9|32420.42|32420.42|32445.51|32445.51|32420.42|32420.42|0
1647009370000|2022-03-11 14:36:10|32407.5|32407.5|32398.89|32398.89|32411.81|32411.81|32398.89|32398.89|0
1647009380000|2022-03-11 14:36:20|32407.5|32407.5|32420.42|32420.42|32420.42|32420.42|32407.5|32407.5|0
1647009390000|2022-03-11 14:36:30|32422.2|32422.2|32426.51|32426.51|32426.51|32426.51|32422.2|32422.2|0
1647009400000|2022-03-11 14:36:40|32430.81|32430.81|32435.12|32435.12|32435.12|32435.12|32430.81|32430.81|0
1647009410000|2022-03-11 14:36:50|32426.51|32426.51|32417.89|32417.89|32426.51|32426.51|32417.89|32417.89|0
1647009420000|2022-03-11 14:37:00|32422.2|32422.2|32417.89|32417.89|32422.2|32422.2|32413.59|32413.59|0
1647009430000|2022-03-11 14:37:10|32413.59|32413.59|32403.2|32403.2|32413.59|32413.59|32403.2|32403.2|0
1647009440000|2022-03-11 14:37:20|32407.5|32407.5|32397.11|32397.11|32407.5|32407.5|32397.11|32397.11|0
1647009450000|2022-03-11 14:37:30|32392.81|32392.81|32388.5|32388.5|32392.81|32392.81|32388.5|32388.5|0
1647009460000|2022-03-11 14:37:40|32384.2|32384.2|32388.5|32388.5|32388.5|32388.5|32379.89|32379.89|0
1647009470000|2022-03-11 14:37:50|32392.81|32392.81|32389.25|32389.25|32392.81|32392.81|32389.25|32389.25|0
1647009480000|2022-03-11 14:38:00|32391.03|32391.03|32403.95|32403.95|32403.95|32403.95|32391.03|32391.03|0
1647009490000|2022-03-11 14:38:10|32395.34|32395.34|32395.34|32395.34|32395.34|32395.34|32395.34|32395.34|0
1647009500000|2022-03-11 14:38:20|32399.64|32399.64|32399.64|32399.64|32399.64|32399.64|32395.34|32395.34|0
1647009510000|2022-03-11 14:38:30|32403.95|32403.95|32403.95|32403.95|32408.26|32408.26|32403.95|32403.95|0
1647009520000|2022-03-11 14:38:40|32399.64|32399.64|32408.26|32408.26|32421.18|32421.18|32399.64|32399.64|0
1647009530000|2022-03-11 14:38:50|32412.56|32412.56|32408.26|32408.26|32412.56|32412.56|32408.26|32408.26|0
1647009540000|2022-03-11 14:39:00|32412.56|32412.56|32412.56|32412.56|32416.87|32416.87|32412.56|32412.56|0
1647009550000|2022-03-11 14:39:10|32421.18|32421.18|32425.48|32425.48|32425.48|32425.48|32421.18|32421.18|0
1647009560000|2022-03-11 14:39:20|32416.87|32416.87|32425.48|32425.48|32425.48|32425.48|32416.87|32416.87|0
1647009570000|2022-03-11 14:39:30|32416.87|32416.87|32425.48|32425.48|32425.48|32425.48|32416.87|32416.87|0
1647009580000|2022-03-11 14:39:40|32423.71|32423.71|32402.17|32402.17|32423.71|32423.71|32402.17|32402.17|0
1647009590000|2022-03-11 14:39:50|32393.56|32393.56|32389.25|32389.25|32393.56|32393.56|32389.25|32389.25|0
1647009600000|2022-03-11 14:40:00|32376.33|32376.33|32340.86|32340.86|32376.33|32376.33|32340.86|32340.86|0
1647009610000|2022-03-11 14:40:10|32345.16|32345.16|32345.16|32345.16|32345.16|32345.16|32340.86|32340.86|0
1647009620000|2022-03-11 14:40:20|32340.86|32340.86|32360.61|32360.61|32369.23|32369.23|32340.86|32340.86|0
1647009630000|2022-03-11 14:40:30|32364.92|32364.92|32340.58|32340.58|32364.92|32364.92|32336.28|32336.28|0
1647009640000|2022-03-11 14:40:40|32342.36|32342.36|32346.67|32346.67|32350.97|32350.97|32342.36|32342.36|0
1647009650000|2022-03-11 14:40:50|32342.36|32342.36|32325.14|32325.14|32342.36|32342.36|32325.14|32325.14|0
1647009660000|2022-03-11 14:41:00|32320.83|32320.83|32320.83|32320.83|32320.83|32320.83|32307.91|32307.91|0
1647009670000|2022-03-11 14:41:10|32325.14|32325.14|32329.44|32329.44|32342.36|32342.36|32325.14|32325.14|0
1647009680000|2022-03-11 14:41:20|32325.14|32325.14|32312.97|32312.97|32325.14|32325.14|32312.97|32312.97|0
1647009690000|2022-03-11 14:41:30|32317.27|32317.27|32308.66|32308.66|32317.27|32317.27|32308.66|32308.66|0
1647009700000|2022-03-11 14:41:40|32306.88|32306.88|32324.11|32324.11|32324.11|32324.11|32306.88|32306.88|0
1647009710000|2022-03-11 14:41:50|32328.42|32328.42|32346.67|32346.67|32355.28|32355.28|32328.42|32328.42|0
1647009720000|2022-03-11 14:42:00|32350.97|32350.97|32355.28|32355.28|32355.28|32355.28|32342.36|32342.36|0
1647009730000|2022-03-11 14:42:10|32346.67|32346.67|32355.28|32355.28|32355.28|32355.28|32342.36|32342.36|0
1647009740000|2022-03-11 14:42:20|32342.36|32342.36|32360.61|32360.61|32364.92|32364.92|32342.36|32342.36|0
1647009750000|2022-03-11 14:42:30|32352|32352|32347.69|32347.69|32352|32352|32347.69|32347.69|0
1647009760000|2022-03-11 14:42:40|32352|32352|32364.92|32364.92|32364.92|32364.92|32352|32352|0
1647009770000|2022-03-11 14:42:50|32360.61|32360.61|32360.61|32360.61|32364.92|32364.92|32356.31|32356.31|0
1647009780000|2022-03-11 14:43:00|32358.84|32358.84|32352.75|32352.75|32371.75|32371.75|32352.75|32352.75|0
1647009790000|2022-03-11 14:43:10|32348.45|32348.45|32352.75|32352.75|32352.75|32352.75|32348.45|32348.45|0
1647009800000|2022-03-11 14:43:20|32344.14|32344.14|32348.45|32348.45|32348.45|32348.45|32344.14|32344.14|0
1647009810000|2022-03-11 14:43:30|32354.53|32354.53|32344.14|32344.14|32369.23|32369.23|32343.39|32343.39|0
1647009820000|2022-03-11 14:43:40|32339.83|32339.83|32331.22|32331.22|32339.83|32339.83|32331.22|32331.22|0
1647009830000|2022-03-11 14:43:50|32335.53|32335.53|32344.14|32344.14|32344.14|32344.14|32335.53|32335.53|0
1647009840000|2022-03-11 14:44:00|32348.45|32348.45|32352.75|32352.75|32352.75|32352.75|32348.45|32348.45|0
1647009860000|2022-03-11 14:44:20|32357.06|32357.06|32357.06|32357.06|32357.06|32357.06|32357.06|32357.06|0
1647009870000|2022-03-11 14:44:30|32361.36|32361.36|32365.67|32365.67|32365.67|32365.67|32361.36|32361.36|0
1647009880000|2022-03-11 14:44:40|32357.06|32357.06|32352.75|32352.75|32357.06|32357.06|32348.45|32348.45|0
1647009890000|2022-03-11 14:44:50|32357.06|32357.06|32357.06|32357.06|32357.06|32357.06|32357.06|32357.06|0
1647009900000|2022-03-11 14:45:00|32352.75|32352.75|32357.06|32357.06|32357.06|32357.06|32352.75|32352.75|0
1647009910000|2022-03-11 14:45:10|32352.75|32352.75|32361.36|32361.36|32361.36|32361.36|32352.75|32352.75|0
1647009920000|2022-03-11 14:45:20|32365.67|32365.67|32378.59|32378.59|32378.59|32378.59|32365.67|32365.67|0
1647009930000|2022-03-11 14:45:30|32369.98|32369.98|32369.98|32369.98|32369.98|32369.98|32369.98|32369.98|0
1647009940000|2022-03-11 14:45:40|32374.28|32374.28|32374.28|32374.28|32374.28|32374.28|32374.28|32374.28|0
1647009950000|2022-03-11 14:45:50|32378.59|32378.59|32369.98|32369.98|32382.9|32382.9|32369.98|32369.98|0
1647009960000|2022-03-11 14:46:00|32374.28|32374.28|32378.59|32378.59|32378.59|32378.59|32374.28|32374.28|0
1647009970000|2022-03-11 14:46:10|32382.9|32382.9|32382.9|32382.9|32382.9|32382.9|32382.9|32382.9|0
1647009980000|2022-03-11 14:46:20|32387.2|32387.2|32395.82|32395.82|32395.82|32395.82|32382.9|32382.9|0
1647010000000|2022-03-11 14:46:40|32400.12|32400.12|32426.23|32426.23|32426.23|32426.23|32400.12|32400.12|0
1647010020000|2022-03-11 14:47:00|32430.54|32430.54|32429.79|32429.79|32438.4|32438.4|32426.23|32426.23|0
1647010030000|2022-03-11 14:47:10|32434.1|32434.1|32434.1|32434.1|32434.1|32434.1|32434.1|32434.1|0
1647010040000|2022-03-11 14:47:20|32425.48|32425.48|32421.93|32421.93|32425.48|32425.48|32417.62|32417.62|0
1647010050000|2022-03-11 14:47:30|32436.62|32436.62|32432.32|32432.32|32436.62|32436.62|32432.32|32432.32|0
1647010060000|2022-03-11 14:47:40|32428.01|32428.01|32423.71|32423.71|32428.01|32428.01|32423.71|32423.71|0
1647010080000|2022-03-11 14:48:00|32428.01|32428.01|32428.01|32428.01|32428.01|32428.01|32428.01|32428.01|0
1647010090000|2022-03-11 14:48:10|32423.71|32423.71|32428.01|32428.01|32428.01|32428.01|32423.71|32423.71|0
1647010100000|2022-03-11 14:48:20|32432.32|32432.32|32432.32|32432.32|32432.32|32432.32|32432.32|32432.32|0
1647010110000|2022-03-11 14:48:30|32428.76|32428.76|32424.46|32424.46|32428.76|32428.76|32424.46|32424.46|0
1647010120000|2022-03-11 14:48:40|32428.76|32428.76|32433.07|32433.07|32433.07|32433.07|32428.76|32428.76|0
1647010130000|2022-03-11 14:48:50|32428.76|32428.76|32426.23|32426.23|32428.76|32428.76|32420.15|32420.15|0
1647010140000|2022-03-11 14:49:00|32430.54|32430.54|32443.46|32443.46|32443.46|32443.46|32430.54|32430.54|0
1647010150000|2022-03-11 14:49:10|32434.85|32434.85|32434.85|32434.85|32434.85|32434.85|32434.85|32434.85|0
1647010160000|2022-03-11 14:49:20|32426.23|32426.23|32426.23|32426.23|32426.23|32426.23|32426.23|32426.23|0
1647010170000|2022-03-11 14:49:30|32430.54|32430.54|32443.46|32443.46|32443.46|32443.46|32430.54|32430.54|0
1647010180000|2022-03-11 14:49:40|32439.15|32439.15|32443.46|32443.46|32443.46|32443.46|32439.15|32439.15|0
1647010190000|2022-03-11 14:49:50|32447.77|32447.77|32447.77|32447.77|32447.77|32447.77|32447.77|32447.77|0
1647010200000|2022-03-11 14:50:00|32444.21|32444.21|32425.21|32425.21|32444.21|32444.21|32425.21|32425.21|0
1647010210000|2022-03-11 14:50:10|32429.52|32429.52|32420.9|32420.9|32429.52|32429.52|32420.9|32420.9|0
1647010230000|2022-03-11 14:50:30|32416.6|32416.6|32412.29|32412.29|32416.6|32416.6|32412.29|32412.29|0
1647010240000|2022-03-11 14:50:40|32403.68|32403.68|32386.45|32386.45|32403.68|32403.68|32386.45|32386.45|0
1647010260000|2022-03-11 14:51:00|32399.37|32399.37|32395.06|32395.06|32399.37|32399.37|32395.06|32395.06|0
1647010270000|2022-03-11 14:51:10|32399.37|32399.37|32403.68|32403.68|32403.68|32403.68|32395.06|32395.06|0
1647010280000|2022-03-11 14:51:20|32395.06|32395.06|32390.76|32390.76|32395.06|32395.06|32390.76|32390.76|0
1647010310000|2022-03-11 14:51:50|32386.45|32386.45|32386.45|32386.45|32386.45|32386.45|32386.45|32386.45|0
1647010320000|2022-03-11 14:52:00|32384.67|32384.67|32393.29|32393.29|32393.29|32393.29|32384.67|32384.67|0
1647010330000|2022-03-11 14:52:10|32388.98|32388.98|32393.29|32393.29|32393.29|32393.29|32388.98|32388.98|0
1647010340000|2022-03-11 14:52:20|32397.59|32397.59|32397.59|32397.59|32397.59|32397.59|32397.59|32397.59|0
1647010350000|2022-03-11 14:52:30|32393.29|32393.29|32380.37|32380.37|32393.29|32393.29|32380.37|32380.37|0
1647010360000|2022-03-11 14:52:40|32384.67|32384.67|32387.2|32387.2|32388.98|32388.98|32382.9|32382.9|0
1647010370000|2022-03-11 14:52:50|32391.51|32391.51|32382.9|32382.9|32391.51|32391.51|32382.9|32382.9|0
1647010380000|2022-03-11 14:53:00|32387.2|32387.2|32378.59|32378.59|32387.2|32387.2|32378.59|32378.59|0
1647010410000|2022-03-11 14:53:30|32387.2|32387.2|32382.9|32382.9|32391.51|32391.51|32382.9|32382.9|0
1647010420000|2022-03-11 14:53:40|32387.2|32387.2|32382.9|32382.9|32387.2|32387.2|32382.9|32382.9|0
1647010430000|2022-03-11 14:53:50|32378.59|32378.59|32378.59|32378.59|32378.59|32378.59|32378.59|32378.59|0
1647010440000|2022-03-11 14:54:00|32374.28|32374.28|32387.2|32387.2|32395.82|32395.82|32374.28|32374.28|0
1647010450000|2022-03-11 14:54:10|32383.65|32383.65|32383.65|32383.65|32383.65|32383.65|32379.34|32379.34|0
1647010460000|2022-03-11 14:54:20|32387.96|32387.96|32387.96|32387.96|32387.96|32387.96|32387.96|32387.96|0
1647010470000|2022-03-11 14:54:30|32383.65|32383.65|32373.26|32373.26|32387.96|32387.96|32373.26|32373.26|0
1647010480000|2022-03-11 14:54:40|32364.65|32364.65|32351.73|32351.73|32364.65|32364.65|32351.73|32351.73|0
1647010490000|2022-03-11 14:54:50|32360.34|32360.34|32360.34|32360.34|32364.65|32364.65|32356.03|32356.03|0
1647010500000|2022-03-11 14:55:00|32351.73|32351.73|32356.03|32356.03|32360.34|32360.34|32351.73|32351.73|0
1647010510000|2022-03-11 14:55:10|32360.34|32360.34|32351.73|32351.73|32360.34|32360.34|32351.73|32351.73|0
1647010520000|2022-03-11 14:55:20|32348.17|32348.17|32356.79|32356.79|32356.79|32356.79|32348.17|32348.17|0
1647010530000|2022-03-11 14:55:30|32361.09|32361.09|32361.09|32361.09|32361.09|32361.09|32361.09|32361.09|0
1647010540000|2022-03-11 14:55:40|32365.4|32365.4|32381.87|32381.87|32381.87|32381.87|32365.4|32365.4|0
1647010550000|2022-03-11 14:55:50|32373.26|32373.26|32377.57|32377.57|32377.57|32377.57|32373.26|32373.26|0
1647010560000|2022-03-11 14:56:00|32381.12|32381.12|32363.89|32363.89|32381.12|32381.12|32363.89|32363.89|0
1647010570000|2022-03-11 14:56:10|32368.2|32368.2|32376.81|32376.81|32376.81|32376.81|32363.89|32363.89|0
1647010580000|2022-03-11 14:56:20|32368.2|32368.2|32368.2|32368.2|32368.2|32368.2|32368.2|32368.2|0
1647010590000|2022-03-11 14:56:30|32363.89|32363.89|32376.81|32376.81|32376.81|32376.81|32363.89|32363.89|0
1647010600000|2022-03-11 14:56:40|32368.2|32368.2|32368.2|32368.2|32368.2|32368.2|32368.2|32368.2|0
1647010630000|2022-03-11 14:57:10|32385.43|32385.43|32389.73|32389.73|32389.73|32389.73|32385.43|32385.43|0
1647010640000|2022-03-11 14:57:20|32385.43|32385.43|32385.43|32385.43|32385.43|32385.43|32385.43|32385.43|0
1647010650000|2022-03-11 14:57:30|32394.04|32394.04|32394.04|32394.04|32394.04|32394.04|32394.04|32394.04|0
1647010660000|2022-03-11 14:57:40|32385.43|32385.43|32376.81|32376.81|32385.43|32385.43|32372.51|32372.51|0
1647010670000|2022-03-11 14:57:50|32389.73|32389.73|32389.73|32389.73|32389.73|32389.73|32389.73|32389.73|0
1647010680000|2022-03-11 14:58:00|32385.43|32385.43|32376.81|32376.81|32389.73|32389.73|32372.51|32372.51|0
1647010690000|2022-03-11 14:58:10|32385.43|32385.43|32389.73|32389.73|32389.73|32389.73|32385.43|32385.43|0
1647010700000|2022-03-11 14:58:20|32398.62|32398.62|32421.93|32421.93|32421.93|32421.93|32398.62|32398.62|0
1647010720000|2022-03-11 14:58:40|32413.32|32413.32|32421.93|32421.93|32421.93|32421.93|32413.32|32413.32|0
1647010730000|2022-03-11 14:58:50|32417.62|32417.62|32421.93|32421.93|32421.93|32421.93|32417.62|32417.62|0
1647010740000|2022-03-11 14:59:00|32426.23|32426.23|32428.01|32428.01|32428.01|32428.01|32426.23|32426.23|0
1647010770000|2022-03-11 14:59:30|32432.32|32432.32|32430.54|32430.54|32432.32|32432.32|32430.54|32430.54|0
1647010780000|2022-03-11 14:59:40|32434.85|32434.85|32434.85|32434.85|32434.85|32434.85|32434.85|32434.85|0
1647010790000|2022-03-11 14:59:50|32421.93|32421.93|32421.93|32421.93|32421.93|32421.93|32421.93|32421.93|0
1647010800000|2022-03-11 15:00:00|32420.15|32420.15|32411.54|32411.54|32420.15|32420.15|32411.54|32411.54|0
1647010810000|2022-03-11 15:00:10|32424.46|32424.46|32420.15|32420.15|32424.46|32424.46|32420.15|32420.15|0
1647010820000|2022-03-11 15:00:20|32424.46|32424.46|32411.54|32411.54|32424.46|32424.46|32411.54|32411.54|0
1647010830000|2022-03-11 15:00:30|32420.15|32420.15|32415.84|32415.84|32424.46|32424.46|32415.84|32415.84|0
1647010840000|2022-03-11 15:00:40|32411.54|32411.54|32402.93|32402.93|32411.54|32411.54|32402.93|32402.93|0
1647010850000|2022-03-11 15:00:50|32407.23|32407.23|32392.54|32392.54|32415.84|32415.84|32392.54|32392.54|0
1647010860000|2022-03-11 15:01:00|32388.23|32388.23|32396.84|32396.84|32401.15|32401.15|32388.23|32388.23|0
1647010890000|2022-03-11 15:01:30|32398.62|32398.62|32415.84|32415.84|32415.84|32415.84|32398.62|32398.62|0
1647010900000|2022-03-11 15:01:40|32417.62|32417.62|32411.54|32411.54|32421.93|32421.93|32407.23|32407.23|0
1647010910000|2022-03-11 15:01:50|32394.31|32394.31|32407.23|32407.23|32407.23|32407.23|32394.31|32394.31|0
1647010920000|2022-03-11 15:02:00|32390.01|32390.01|32398.62|32398.62|32398.62|32398.62|32390.01|32390.01|0
1647010930000|2022-03-11 15:02:10|32394.31|32394.31|32398.62|32398.62|32398.62|32398.62|32394.31|32394.31|0
1647010940000|2022-03-11 15:02:20|32385.7|32385.7|32383.92|32383.92|32385.7|32385.7|32383.92|32383.92|0
1647010950000|2022-03-11 15:02:30|32375.31|32375.31|32375.31|32375.31|32375.31|32375.31|32375.31|32375.31|0
1647010960000|2022-03-11 15:02:40|32379.62|32379.62|32385.7|32385.7|32385.7|32385.7|32379.62|32379.62|0
1647010970000|2022-03-11 15:02:50|32377.09|32377.09|32377.09|32377.09|32377.09|32377.09|32377.09|32377.09|0
1647010980000|2022-03-11 15:03:00|32359.86|32359.86|32356.31|32356.31|32359.86|32359.86|32356.31|32356.31|0
1647010990000|2022-03-11 15:03:10|32354.53|32354.53|32353.78|32353.78|32354.53|32354.53|32350.22|32350.22|0
1647011000000|2022-03-11 15:03:20|32350.22|32350.22|32350.22|32350.22|32350.22|32350.22|32350.22|32350.22|0
1647011010000|2022-03-11 15:03:30|32358.84|32358.84|32358.84|32358.84|32358.84|32358.84|32358.84|32358.84|0
1647011020000|2022-03-11 15:03:40|32354.53|32354.53|32345.92|32345.92|32354.53|32354.53|32345.92|32345.92|0
1647011030000|2022-03-11 15:03:50|32354.53|32354.53|32350.22|32350.22|32354.53|32354.53|32350.22|32350.22|0
1647011040000|2022-03-11 15:04:00|32345.92|32345.92|32347.69|32347.69|32347.69|32347.69|32345.92|32345.92|0
1647011050000|2022-03-11 15:04:10|32334.77|32334.77|32334.77|32334.77|32334.77|32334.77|32334.77|32334.77|0
1647011060000|2022-03-11 15:04:20|32339.08|32339.08|32364.92|32364.92|32364.92|32364.92|32339.08|32339.08|0
1647011070000|2022-03-11 15:04:30|32360.61|32360.61|32369.23|32369.23|32369.23|32369.23|32360.61|32360.61|0
1647011080000|2022-03-11 15:04:40|32360.61|32360.61|32373.53|32373.53|32373.53|32373.53|32356.31|32356.31|0
1647011090000|2022-03-11 15:04:50|32364.92|32364.92|32364.92|32364.92|32364.92|32364.92|32364.92|32364.92|0
1647011100000|2022-03-11 15:05:00|32360.61|32360.61|32356.31|32356.31|32360.61|32360.61|32356.31|32356.31|0
1647011110000|2022-03-11 15:05:10|32360.61|32360.61|32373.53|32373.53|32373.53|32373.53|32360.61|32360.61|0
1647011120000|2022-03-11 15:05:20|32371.75|32371.75|32373.53|32373.53|32373.53|32373.53|32371.75|32371.75|0
1647011140000|2022-03-11 15:05:40|32377.84|32377.84|32377.84|32377.84|32377.84|32377.84|32377.84|32377.84|0
1647011150000|2022-03-11 15:05:50|32381.39|32381.39|32381.39|32381.39|32381.39|32381.39|32381.39|32381.39|0
1647011170000|2022-03-11 15:06:10|32368.47|32368.47|32368.47|32368.47|32377.09|32377.09|32368.47|32368.47|0
1647011210000|2022-03-11 15:06:50|32372.78|32372.78|32372.78|32372.78|32377.09|32377.09|32372.78|32372.78|0
1647011230000|2022-03-11 15:07:10|32368.47|32368.47|32368.47|32368.47|32368.47|32368.47|32368.47|32368.47|0
1647011240000|2022-03-11 15:07:20|32372.78|32372.78|32359.86|32359.86|32372.78|32372.78|32359.86|32359.86|0
1647011250000|2022-03-11 15:07:30|32355.55|32355.55|32355.55|32355.55|32355.55|32355.55|32351.25|32351.25|0
1647011260000|2022-03-11 15:07:40|32351.25|32351.25|32351.25|32351.25|32351.25|32351.25|32351.25|32351.25|0
1647011270000|2022-03-11 15:07:50|32355.55|32355.55|32359.86|32359.86|32359.86|32359.86|32355.55|32355.55|0
1647011290000|2022-03-11 15:08:10|32364.17|32364.17|32372.78|32372.78|32372.78|32372.78|32364.17|32364.17|0
1647011320000|2022-03-11 15:08:40|32374.56|32374.56|32376.33|32376.33|32378.11|32378.11|32374.56|32374.56|0
1647011340000|2022-03-11 15:09:00|32393.56|32393.56|32393.56|32393.56|32395.34|32395.34|32393.56|32393.56|0
1647011350000|2022-03-11 15:09:10|32402.17|32402.17|32385.7|32385.7|32402.17|32402.17|32381.39|32381.39|0
1647011380000|2022-03-11 15:09:40|32377.09|32377.09|32374.56|32374.56|32377.09|32377.09|32372.78|32372.78|0
1647011390000|2022-03-11 15:09:50|32365.94|32365.94|32365.94|32365.94|32365.94|32365.94|32365.94|32365.94|0
1647011400000|2022-03-11 15:10:00|32374.56|32374.56|32374.56|32374.56|32374.56|32374.56|32374.56|32374.56|0
1647011420000|2022-03-11 15:10:20|32372.78|32372.78|32372.78|32372.78|32372.78|32372.78|32372.78|32372.78|0
1647011430000|2022-03-11 15:10:30|32364.17|32364.17|32370.25|32370.25|32370.25|32370.25|32364.17|32364.17|0
1647011450000|2022-03-11 15:10:50|32387.48|32387.48|32389.25|32389.25|32391.03|32391.03|32387.48|32387.48|0
1647011460000|2022-03-11 15:11:00|32406.48|32406.48|32406.48|32406.48|32406.48|32406.48|32406.48|32406.48|0
1647011470000|2022-03-11 15:11:10|32402.17|32402.17|32393.56|32393.56|32402.17|32402.17|32393.56|32393.56|0
1647011480000|2022-03-11 15:11:20|32397.87|32397.87|32397.87|32397.87|32397.87|32397.87|32397.87|32397.87|0
1647011500000|2022-03-11 15:11:40|32389.25|32389.25|32389.25|32389.25|32389.25|32389.25|32389.25|32389.25|0
1647011510000|2022-03-11 15:11:50|32385.7|32385.7|32385.7|32385.7|32385.7|32385.7|32385.7|32385.7|0
1647011520000|2022-03-11 15:12:00|32390.01|32390.01|32390.01|32390.01|32390.01|32390.01|32390.01|32390.01|0
1647011530000|2022-03-11 15:12:10|32394.31|32394.31|32390.01|32390.01|32394.31|32394.31|32390.01|32390.01|0
1647011540000|2022-03-11 15:12:20|32394.31|32394.31|32394.31|32394.31|32394.31|32394.31|32394.31|32394.31|0
1647011550000|2022-03-11 15:12:30|32398.62|32398.62|32398.62|32398.62|32398.62|32398.62|32398.62|32398.62|0
1647011580000|2022-03-11 15:13:00|32402.93|32402.93|32402.93|32402.93|32402.93|32402.93|32402.93|32402.93|0
1647011590000|2022-03-11 15:13:10|32415.84|32415.84|32417.62|32417.62|32417.62|32417.62|32415.84|32415.84|0
1647011610000|2022-03-11 15:13:30|32426.23|32426.23|32421.93|32421.93|32426.23|32426.23|32421.93|32421.93|0
1647011630000|2022-03-11 15:13:50|32447.77|32447.77|32443.46|32443.46|32447.77|32447.77|32443.46|32443.46|0
1647011670000|2022-03-11 15:14:30|32430.54|32430.54|32430.54|32430.54|32430.54|32430.54|32430.54|32430.54|0
1647011690000|2022-03-11 15:14:50|32426.23|32426.23|32426.23|32426.23|32426.23|32426.23|32426.23|32426.23|0
1647011700000|2022-03-11 15:15:00|32422.68|32422.68|32422.68|32422.68|32422.68|32422.68|32422.68|32422.68|0
1647011710000|2022-03-11 15:15:10|32424.46|32424.46|32424.46|32424.46|32424.46|32424.46|32424.46|32424.46|0
1647011730000|2022-03-11 15:15:30|32426.23|32426.23|32426.23|32426.23|32426.23|32426.23|32426.23|32426.23|0
1647011740000|2022-03-11 15:15:40|32413.32|32413.32|32413.32|32413.32|32413.32|32413.32|32413.32|32413.32|0
1647011750000|2022-03-11 15:15:50|32417.62|32417.62|32417.62|32417.62|32417.62|32417.62|32417.62|32417.62|0
1647011770000|2022-03-11 15:16:10|32421.93|32421.93|32421.93|32421.93|32421.93|32421.93|32421.93|32421.93|0
1647011780000|2022-03-11 15:16:20|32426.23|32426.23|32434.85|32434.85|32434.85|32434.85|32426.23|32426.23|0
1647011790000|2022-03-11 15:16:30|32439.15|32439.15|32447.77|32447.77|32447.77|32447.77|32439.15|32439.15|0
1647011820000|2022-03-11 15:17:00|32439.15|32439.15|32439.15|32439.15|32439.15|32439.15|32439.15|32439.15|0
1647011840000|2022-03-11 15:17:20|32434.85|32434.85|32434.85|32434.85|32434.85|32434.85|32434.85|32434.85|0
1647011860000|2022-03-11 15:17:40|32430.54|32430.54|32430.54|32430.54|32430.54|32430.54|32430.54|32430.54|0
1647011870000|2022-03-11 15:17:50|32426.23|32426.23|32426.23|32426.23|32426.23|32426.23|32426.23|32426.23|0
1647011880000|2022-03-11 15:18:00|32421.93|32421.93|32426.23|32426.23|32426.23|32426.23|32413.32|32413.32|0
1647011900000|2022-03-11 15:18:20|32434.85|32434.85|32434.85|32434.85|32434.85|32434.85|32433.07|32433.07|0
1647011910000|2022-03-11 15:18:30|32443.46|32443.46|32443.46|32443.46|32443.46|32443.46|32443.46|32443.46|0
1647011930000|2022-03-11 15:18:50|32445.24|32445.24|32445.24|32445.24|32445.24|32445.24|32445.24|32445.24|0
1647011940000|2022-03-11 15:19:00|32448.79|32448.79|32448.79|32448.79|32448.79|32448.79|32448.79|32448.79|0
1647011950000|2022-03-11 15:19:10|32461.71|32461.71|32463.49|32463.49|32463.49|32463.49|32461.71|32461.71|0
1647011960000|2022-03-11 15:19:20|32460.96|32460.96|32460.96|32460.96|32460.96|32460.96|32460.96|32460.96|0
1647011980000|2022-03-11 15:19:40|32435.87|32435.87|32440.18|32440.18|32440.18|32440.18|32435.87|32435.87|0
1647011990000|2022-03-11 15:19:50|32435.87|32435.87|32435.87|32435.87|32435.87|32435.87|32435.87|32435.87|0
1647012020000|2022-03-11 15:20:20|32431.57|32431.57|32431.57|32431.57|32431.57|32431.57|32431.57|32431.57|0
1647012040000|2022-03-11 15:20:40|32429.79|32429.79|32429.79|32429.79|32429.79|32429.79|32429.79|32429.79|0
1647012050000|2022-03-11 15:20:50|32434.1|32434.1|32425.48|32425.48|32435.87|32435.87|32425.48|32425.48|0
1647012060000|2022-03-11 15:21:00|32421.18|32421.18|32412.56|32412.56|32421.18|32421.18|32412.56|32412.56|0
1647012070000|2022-03-11 15:21:10|32421.18|32421.18|32421.18|32421.18|32425.48|32425.48|32421.18|32421.18|0
1647012080000|2022-03-11 15:21:20|32429.79|32429.79|32431.57|32431.57|32431.57|32431.57|32429.79|32429.79|0
1647012090000|2022-03-11 15:21:30|32444.49|32444.49|32444.49|32444.49|32444.49|32444.49|32444.49|32444.49|0
1647012120000|2022-03-11 15:22:00|32435.87|32435.87|32440.18|32440.18|32440.18|32440.18|32435.87|32435.87|0
1647012130000|2022-03-11 15:22:10|32431.57|32431.57|32431.57|32431.57|32431.57|32431.57|32431.57|32431.57|0
1647012140000|2022-03-11 15:22:20|32422.95|32422.95|32422.95|32422.95|32422.95|32422.95|32422.95|32422.95|0
1647012160000|2022-03-11 15:22:40|32427.26|32427.26|32427.26|32427.26|32427.26|32427.26|32427.26|32427.26|0
1647012170000|2022-03-11 15:22:50|32431.57|32431.57|32422.95|32422.95|32431.57|32431.57|32414.34|32414.34|0
1647012180000|2022-03-11 15:23:00|32421.18|32421.18|32421.18|32421.18|32421.18|32421.18|32421.18|32421.18|0
1647012190000|2022-03-11 15:23:10|32429.79|32429.79|32429.79|32429.79|32429.79|32429.79|32429.79|32429.79|0
1647012210000|2022-03-11 15:23:30|32434.1|32434.1|32434.1|32434.1|32434.1|32434.1|32434.1|32434.1|0
1647012220000|2022-03-11 15:23:40|32429.79|32429.79|32429.79|32429.79|32429.79|32429.79|32429.79|32429.79|0
1647012240000|2022-03-11 15:24:00|32406.48|32406.48|32406.48|32406.48|32406.48|32406.48|32406.48|32406.48|0
1647012250000|2022-03-11 15:24:10|32397.87|32397.87|32397.87|32397.87|32397.87|32397.87|32397.87|32397.87|0
1647012260000|2022-03-11 15:24:20|32402.17|32402.17|32397.87|32397.87|32402.17|32402.17|32397.87|32397.87|0
1647012270000|2022-03-11 15:24:30|32394.31|32394.31|32402.93|32402.93|32402.93|32402.93|32394.31|32394.31|0
1647012280000|2022-03-11 15:24:40|32407.23|32407.23|32407.23|32407.23|32407.23|32407.23|32407.23|32407.23|0
1647012310000|2022-03-11 15:25:10|32411.54|32411.54|32402.93|32402.93|32415.84|32415.84|32402.93|32402.93|0
1647012320000|2022-03-11 15:25:20|32415.84|32415.84|32415.84|32415.84|32415.84|32415.84|32415.84|32415.84|0
1647012330000|2022-03-11 15:25:30|32414.07|32414.07|32409.76|32409.76|32418.37|32418.37|32405.45|32405.45|0
1647012340000|2022-03-11 15:25:40|32414.07|32414.07|32414.07|32414.07|32414.07|32414.07|32414.07|32414.07|0
1647012350000|2022-03-11 15:25:50|32405.45|32405.45|32405.45|32405.45|32405.45|32405.45|32405.45|32405.45|0
1647012360000|2022-03-11 15:26:00|32414.07|32414.07|32418.37|32418.37|32418.37|32418.37|32409.76|32409.76|0
1647012370000|2022-03-11 15:26:10|32414.07|32414.07|32410.51|32410.51|32414.07|32414.07|32410.51|32410.51|0
1647012390000|2022-03-11 15:26:30|32401.9|32401.9|32401.9|32401.9|32401.9|32401.9|32401.9|32401.9|0
1647012400000|2022-03-11 15:26:40|32410.51|32410.51|32425.21|32425.21|32425.21|32425.21|32410.51|32410.51|0
1647012410000|2022-03-11 15:26:50|32420.9|32420.9|32420.9|32420.9|32420.9|32420.9|32420.9|32420.9|0
1647012420000|2022-03-11 15:27:00|32425.21|32425.21|32416.6|32416.6|32425.21|32425.21|32407.98|32407.98|0
1647012430000|2022-03-11 15:27:10|32412.29|32412.29|32407.98|32407.98|32412.29|32412.29|32407.98|32407.98|0
1647012440000|2022-03-11 15:27:20|32416.6|32416.6|32420.9|32420.9|32420.9|32420.9|32416.6|32416.6|0
1647012450000|2022-03-11 15:27:30|32403.68|32403.68|32403.68|32403.68|32403.68|32403.68|32403.68|32403.68|0
1647012460000|2022-03-11 15:27:40|32400.12|32400.12|32396.57|32396.57|32400.12|32400.12|32396.57|32396.57|0
1647012470000|2022-03-11 15:27:50|32387.96|32387.96|32391.51|32391.51|32391.51|32391.51|32387.96|32387.96|0
1647012480000|2022-03-11 15:28:00|32404.43|32404.43|32427.74|32427.74|32427.74|32427.74|32404.43|32404.43|0
1647012490000|2022-03-11 15:28:10|32414.82|32414.82|32420.9|32420.9|32420.9|32420.9|32414.82|32414.82|0
1647012510000|2022-03-11 15:28:30|32442.44|32442.44|32442.44|32442.44|32442.44|32442.44|32442.44|32442.44|0
1647012520000|2022-03-11 15:28:40|32433.82|32433.82|32429.52|32429.52|32433.82|32433.82|32429.52|32429.52|0
1647012530000|2022-03-11 15:28:50|32433.82|32433.82|32438.13|32438.13|32438.13|32438.13|32433.82|32433.82|0
1647012540000|2022-03-11 15:29:00|32441.68|32441.68|32439.91|32439.91|32441.68|32441.68|32439.91|32439.91|0
1647012560000|2022-03-11 15:29:20|32435.6|32435.6|32435.6|32435.6|32435.6|32435.6|32435.6|32435.6|0
1647012580000|2022-03-11 15:29:40|32431.29|32431.29|32425.21|32425.21|32431.29|32431.29|32425.21|32425.21|0
1647012590000|2022-03-11 15:29:50|32433.82|32433.82|32433.82|32433.82|32433.82|32433.82|32420.9|32420.9|0
1647012600000|2022-03-11 15:30:00|32438.13|32438.13|32451.05|32451.05|32451.05|32451.05|32433.82|32433.82|0
1647012610000|2022-03-11 15:30:10|32455.36|32455.36|32463.97|32463.97|32463.97|32463.97|32455.36|32455.36|0
1647012620000|2022-03-11 15:30:20|32459.66|32459.66|32459.66|32459.66|32459.66|32459.66|32459.66|32459.66|0
1647012630000|2022-03-11 15:30:30|32455.36|32455.36|32455.36|32455.36|32455.36|32455.36|32455.36|32455.36|0
1647012640000|2022-03-11 15:30:40|32468.27|32468.27|32472.58|32472.58|32472.58|32472.58|32468.27|32468.27|0
1647012650000|2022-03-11 15:30:50|32476.89|32476.89|32476.89|32476.89|32476.89|32476.89|32476.89|32476.89|0
1647012660000|2022-03-11 15:31:00|32459.66|32459.66|32463.97|32463.97|32472.58|32472.58|32459.66|32459.66|0
1647012670000|2022-03-11 15:31:10|32451.05|32451.05|32452.83|32452.83|32452.83|32452.83|32451.05|32451.05|0
1647012680000|2022-03-11 15:31:20|32448.52|32448.52|32444.21|32444.21|32448.52|32448.52|32444.21|32444.21|0
1647012690000|2022-03-11 15:31:30|32439.91|32439.91|32439.91|32439.91|32439.91|32439.91|32439.91|32439.91|0
1647012700000|2022-03-11 15:31:40|32435.6|32435.6|32448.52|32448.52|32448.52|32448.52|32435.6|32435.6|0
1647012710000|2022-03-11 15:31:50|32431.29|32431.29|32431.29|32431.29|32431.29|32431.29|32431.29|32431.29|0
1647012720000|2022-03-11 15:32:00|32444.21|32444.21|32444.21|32444.21|32444.21|32444.21|32444.21|32444.21|0
1647012730000|2022-03-11 15:32:10|32439.91|32439.91|32439.91|32439.91|32439.91|32439.91|32439.91|32439.91|0
1647012740000|2022-03-11 15:32:20|32444.21|32444.21|32452.83|32452.83|32452.83|32452.83|32444.21|32444.21|0
1647012750000|2022-03-11 15:32:30|32448.52|32448.52|32444.21|32444.21|32448.52|32448.52|32444.21|32444.21|0
1647012780000|2022-03-11 15:33:00|32457.13|32457.13|32476.14|32476.14|32476.14|32476.14|32457.13|32457.13|0
1647012790000|2022-03-11 15:33:10|32477.91|32477.91|32488.3|32488.3|32488.3|32488.3|32475.38|32475.38|0
1647012810000|2022-03-11 15:33:30|32479.69|32479.69|32479.69|32479.69|32479.69|32479.69|32479.69|32479.69|0
1647012830000|2022-03-11 15:33:50|32488.3|32488.3|32492.61|32492.61|32492.61|32492.61|32488.3|32488.3|0
1647012840000|2022-03-11 15:34:00|32496.92|32496.92|32501.22|32501.22|32501.22|32501.22|32496.92|32496.92|0
1647012850000|2022-03-11 15:34:10|32496.92|32496.92|32492.61|32492.61|32496.92|32496.92|32488.3|32488.3|0
1647012860000|2022-03-11 15:34:20|32496.92|32496.92|32515.92|32515.92|32515.92|32515.92|32496.92|32496.92|0
1647012870000|2022-03-11 15:34:30|32503|32503|32503|32503|32503|32503|32498.69|32498.69|0
1647012890000|2022-03-11 15:34:50|32511.61|32511.61|32513.39|32513.39|32513.39|32513.39|32511.61|32511.61|0
1647012900000|2022-03-11 15:35:00|32526.31|32526.31|32513.39|32513.39|32526.31|32526.31|32513.39|32513.39|0
1647012910000|2022-03-11 15:35:10|32511.61|32511.61|32509.84|32509.84|32511.61|32511.61|32509.84|32509.84|0
1647012920000|2022-03-11 15:35:20|32514.14|32514.14|32505.53|32505.53|32518.45|32518.45|32505.53|32505.53|0
1647012950000|2022-03-11 15:35:50|32501.22|32501.22|32501.22|32501.22|32501.22|32501.22|32492.61|32492.61|0
1647012960000|2022-03-11 15:36:00|32496.92|32496.92|32496.92|32496.92|32496.92|32496.92|32496.92|32496.92|0
1647012970000|2022-03-11 15:36:10|32488.3|32488.3|32496.92|32496.92|32496.92|32496.92|32488.3|32488.3|0
1647012980000|2022-03-11 15:36:20|32501.22|32501.22|32514.14|32514.14|32514.14|32514.14|32501.22|32501.22|0
1647012990000|2022-03-11 15:36:30|32496.92|32496.92|32496.92|32496.92|32496.92|32496.92|32496.92|32496.92|0
1647013000000|2022-03-11 15:36:40|32501.22|32501.22|32488.3|32488.3|32501.22|32501.22|32488.3|32488.3|0
1647013010000|2022-03-11 15:36:50|32484|32484|32484|32484|32484|32484|32484|32484|0
1647013020000|2022-03-11 15:37:00|32492.61|32492.61|32488.3|32488.3|32492.61|32492.61|32488.3|32488.3|0
1647013050000|2022-03-11 15:37:30|32466.77|32466.77|32466.77|32466.77|32466.77|32466.77|32466.77|32466.77|0
1647013080000|2022-03-11 15:38:00|32459.66|32459.66|32449.27|32449.27|32459.66|32459.66|32444.96|32444.96|0
1647013100000|2022-03-11 15:38:20|32440.66|32440.66|32440.66|32440.66|32440.66|32440.66|32440.66|32440.66|0
1647013120000|2022-03-11 15:38:40|32432.05|32432.05|32432.05|32432.05|32432.05|32432.05|32432.05|32432.05|0
1647013160000|2022-03-11 15:39:20|32427.74|32427.74|32427.74|32427.74|32427.74|32427.74|32427.74|32427.74|0
1647013170000|2022-03-11 15:39:30|32432.05|32432.05|32432.05|32432.05|32432.05|32432.05|32432.05|32432.05|0
1647013180000|2022-03-11 15:39:40|32423.43|32423.43|32421.66|32421.66|32423.43|32423.43|32421.66|32421.66|0
1647013200000|2022-03-11 15:40:00|32430.27|32430.27|32434.57|32434.57|32434.57|32434.57|32430.27|32430.27|0
1647013210000|2022-03-11 15:40:10|32430.27|32430.27|32430.27|32430.27|32430.27|32430.27|32430.27|32430.27|0
1647013220000|2022-03-11 15:40:20|32433.82|32433.82|32435.6|32435.6|32435.6|32435.6|32432.05|32432.05|0
1647013230000|2022-03-11 15:40:30|32437.38|32437.38|32433.07|32433.07|32437.38|32437.38|32433.07|32433.07|0
1647013240000|2022-03-11 15:40:40|32437.38|32437.38|32441.68|32441.68|32441.68|32441.68|32437.38|32437.38|0
1647013250000|2022-03-11 15:40:50|32445.99|32445.99|32441.68|32441.68|32445.99|32445.99|32441.68|32441.68|0
1647013260000|2022-03-11 15:41:00|32443.46|32443.46|32443.46|32443.46|32443.46|32443.46|32443.46|32443.46|0
1647013270000|2022-03-11 15:41:10|32447.77|32447.77|32453.85|32453.85|32453.85|32453.85|32447.77|32447.77|0
1647013280000|2022-03-11 15:41:20|32458.16|32458.16|32458.16|32458.16|32458.16|32458.16|32458.16|32458.16|0
1647013300000|2022-03-11 15:41:40|32456.38|32456.38|32464.99|32464.99|32464.99|32464.99|32456.38|32456.38|0
1647013310000|2022-03-11 15:41:50|32466.77|32466.77|32466.77|32466.77|32466.77|32466.77|32466.77|32466.77|0
1647013320000|2022-03-11 15:42:00|32468.55|32468.55|32468.55|32468.55|32468.55|32468.55|32468.55|32468.55|0
1647013340000|2022-03-11 15:42:20|32459.93|32459.93|32459.93|32459.93|32459.93|32459.93|32459.93|32459.93|0
1647013380000|2022-03-11 15:43:00|32451.32|32451.32|32455.63|32455.63|32455.63|32455.63|32451.32|32451.32|0
1647013400000|2022-03-11 15:43:20|32447.77|32447.77|32447.77|32447.77|32447.77|32447.77|32447.77|32447.77|0
1647013420000|2022-03-11 15:43:40|32456.38|32456.38|32456.38|32456.38|32456.38|32456.38|32456.38|32456.38|0
1647013430000|2022-03-11 15:43:50|32452.07|32452.07|32452.07|32452.07|32452.07|32452.07|32452.07|32452.07|0
1647013440000|2022-03-11 15:44:00|32443.46|32443.46|32443.46|32443.46|32443.46|32443.46|32443.46|32443.46|0
1647013450000|2022-03-11 15:44:10|32452.07|32452.07|32464.99|32464.99|32464.99|32464.99|32452.07|32452.07|0
1647013460000|2022-03-11 15:44:20|32460.69|32460.69|32460.69|32460.69|32460.69|32460.69|32460.69|32460.69|0
1647013490000|2022-03-11 15:44:50|32452.07|32452.07|32452.07|32452.07|32452.07|32452.07|32452.07|32452.07|0
1647013500000|2022-03-11 15:45:00|32453.85|32453.85|32447.77|32447.77|32458.16|32458.16|32447.77|32447.77|0
1647013510000|2022-03-11 15:45:10|32452.07|32452.07|32452.07|32452.07|32452.07|32452.07|32452.07|32452.07|0
1647013530000|2022-03-11 15:45:30|32460.69|32460.69|32460.69|32460.69|32460.69|32460.69|32460.69|32460.69|0
1647013540000|2022-03-11 15:45:40|32471.08|32471.08|32466.77|32466.77|32471.08|32471.08|32466.77|32466.77|0
1647013560000|2022-03-11 15:46:00|32464.99|32464.99|32479.69|32479.69|32479.69|32479.69|32464.99|32464.99|0
1647013570000|2022-03-11 15:46:10|32481.47|32481.47|32481.47|32481.47|32481.47|32481.47|32481.47|32481.47|0
1647013580000|2022-03-11 15:46:20|32472.85|32472.85|32481.47|32481.47|32481.47|32481.47|32472.85|32472.85|0
1647013590000|2022-03-11 15:46:30|32485.77|32485.77|32490.08|32490.08|32490.08|32490.08|32485.77|32485.77|0
1647013600000|2022-03-11 15:46:40|32485.77|32485.77|32485.77|32485.77|32485.77|32485.77|32485.77|32485.77|0
1647013610000|2022-03-11 15:46:50|32481.47|32481.47|32481.47|32481.47|32481.47|32481.47|32481.47|32481.47|0
1647013620000|2022-03-11 15:47:00|32490.08|32490.08|32501.5|32501.5|32501.5|32501.5|32490.08|32490.08|0
1647013630000|2022-03-11 15:47:10|32503.27|32503.27|32490.08|32490.08|32503.27|32503.27|32490.08|32490.08|0
1647013640000|2022-03-11 15:47:20|32488.3|32488.3|32488.3|32488.3|32488.3|32488.3|32488.3|32488.3|0
1647013660000|2022-03-11 15:47:40|32484|32484|32479.69|32479.69|32484|32484|32479.69|32479.69|0
1647013680000|2022-03-11 15:48:00|32466.77|32466.77|32466.77|32466.77|32466.77|32466.77|32466.77|32466.77|0
1647013690000|2022-03-11 15:48:10|32468.55|32468.55|32464.99|32464.99|32475.38|32475.38|32464.99|32464.99|0
1647013700000|2022-03-11 15:48:20|32469.3|32469.3|32469.3|32469.3|32469.3|32469.3|32469.3|32469.3|0
1647013710000|2022-03-11 15:48:30|32472.85|32472.85|32490.08|32490.08|32490.08|32490.08|32472.85|32472.85|0
1647013720000|2022-03-11 15:48:40|32477.16|32477.16|32477.16|32477.16|32477.16|32477.16|32477.16|32477.16|0
1647013730000|2022-03-11 15:48:50|32472.85|32472.85|32472.85|32472.85|32472.85|32472.85|32472.85|32472.85|0
1647013740000|2022-03-11 15:49:00|32481.47|32481.47|32481.47|32481.47|32481.47|32481.47|32481.47|32481.47|0
1647013760000|2022-03-11 15:49:20|32477.16|32477.16|32473.61|32473.61|32477.16|32477.16|32473.61|32473.61|0
1647013770000|2022-03-11 15:49:30|32469.3|32469.3|32469.3|32469.3|32469.3|32469.3|32469.3|32469.3|0
1647013780000|2022-03-11 15:49:40|32473.61|32473.61|32473.61|32473.61|32473.61|32473.61|32473.61|32473.61|0
1647013790000|2022-03-11 15:49:50|32475.38|32475.38|32475.38|32475.38|32475.38|32475.38|32475.38|32475.38|0
1647013800000|2022-03-11 15:50:00|32471.08|32471.08|32466.77|32466.77|32471.08|32471.08|32466.77|32466.77|0
1647013810000|2022-03-11 15:50:10|32468.55|32468.55|32477.16|32477.16|32477.16|32477.16|32468.55|32468.55|0
1647013830000|2022-03-11 15:50:30|32481.47|32481.47|32488.58|32488.58|32488.58|32488.58|32481.47|32481.47|0
1647013840000|2022-03-11 15:50:40|32484.27|32484.27|32484.27|32484.27|32484.27|32484.27|32484.27|32484.27|0
1647013850000|2022-03-11 15:50:50|32480.71|32480.71|32473.61|32473.61|32480.71|32480.71|32473.61|32473.61|0
1647013860000|2022-03-11 15:51:00|32464.99|32464.99|32464.99|32464.99|32464.99|32464.99|32464.99|32464.99|0
1647013870000|2022-03-11 15:51:10|32460.69|32460.69|32460.69|32460.69|32460.69|32460.69|32458.91|32458.91|0
1647013880000|2022-03-11 15:51:20|32462.46|32462.46|32464.99|32464.99|32464.99|32464.99|32460.69|32460.69|0
1647013900000|2022-03-11 15:51:40|32477.91|32477.91|32486.53|32486.53|32486.53|32486.53|32477.91|32477.91|0
1647013910000|2022-03-11 15:51:50|32482.22|32482.22|32482.22|32482.22|32482.22|32482.22|32482.22|32482.22|0
1647013920000|2022-03-11 15:52:00|32477.91|32477.91|32477.91|32477.91|32477.91|32477.91|32477.91|32477.91|0
1647013930000|2022-03-11 15:52:10|32473.61|32473.61|32486.53|32486.53|32486.53|32486.53|32473.61|32473.61|0
1647013950000|2022-03-11 15:52:30|32477.91|32477.91|32477.91|32477.91|32477.91|32477.91|32477.91|32477.91|0
1647013960000|2022-03-11 15:52:40|32486.53|32486.53|32486.53|32486.53|32486.53|32486.53|32486.53|32486.53|0
1647013970000|2022-03-11 15:52:50|32490.83|32490.83|32490.83|32490.83|32490.83|32490.83|32490.83|32490.83|0
1647014010000|2022-03-11 15:53:30|32482.22|32482.22|32482.22|32482.22|32482.22|32482.22|32482.22|32482.22|0
1647014050000|2022-03-11 15:54:10|32486.53|32486.53|32486.53|32486.53|32486.53|32486.53|32486.53|32486.53|0
1647014060000|2022-03-11 15:54:20|32482.22|32482.22|32499.44|32499.44|32499.44|32499.44|32482.22|32482.22|0
1647014070000|2022-03-11 15:54:30|32495.14|32495.14|32495.14|32495.14|32495.14|32495.14|32495.14|32495.14|0
1647014100000|2022-03-11 15:55:00|32493.36|32493.36|32493.36|32493.36|32493.36|32493.36|32484.75|32484.75|0
1647014110000|2022-03-11 15:55:10|32489.05|32489.05|32484.75|32484.75|32489.05|32489.05|32484.75|32484.75|0
1647014120000|2022-03-11 15:55:20|32476.14|32476.14|32427.74|32427.74|32476.14|32476.14|32416.6|32416.6|0
1647014130000|2022-03-11 15:55:30|32419.13|32419.13|32432.05|32432.05|32432.05|32432.05|32393.29|32393.29|0
1647014140000|2022-03-11 15:55:40|32433.82|32433.82|32421.66|32421.66|32459.66|32459.66|32414.82|32414.82|0
1647014150000|2022-03-11 15:55:50|32434.57|32434.57|32354.26|32354.26|32434.57|32434.57|32304.36|32304.36|0
1647014160000|2022-03-11 15:56:00|32362.87|32362.87|32379.34|32379.34|32396.57|32396.57|32362.87|32362.87|0
1647014170000|2022-03-11 15:56:10|32362.12|32362.12|32374.01|32374.01|32374.01|32374.01|32356.79|32356.79|0
1647014180000|2022-03-11 15:56:20|32395.54|32395.54|32397.32|32397.32|32431.02|32431.02|32395.54|32395.54|0
1647014190000|2022-03-11 15:56:30|32401.63|32401.63|32393.01|32393.01|32401.63|32401.63|32389.46|32389.46|0
1647014200000|2022-03-11 15:56:40|32410.24|32410.24|32375.79|32375.79|32410.24|32410.24|32375.79|32375.79|0
1647014210000|2022-03-11 15:56:50|32367.18|32367.18|32367.18|32367.18|32367.18|32367.18|32367.18|32367.18|0
1647014220000|2022-03-11 15:57:00|32384.4|32384.4|32384.4|32384.4|32386.18|32386.18|32380.85|32380.85|0
1647014230000|2022-03-11 15:57:10|32380.85|32380.85|32406.69|32406.69|32410.99|32410.99|32379.07|32379.07|0
1647014240000|2022-03-11 15:57:20|32410.24|32410.24|32389.46|32389.46|32412.02|32412.02|32367.93|32367.93|0
1647014260000|2022-03-11 15:57:40|32350.7|32350.7|32393.77|32393.77|32393.77|32393.77|32350.7|32350.7|0
1647014270000|2022-03-11 15:57:50|32380.85|32380.85|32359.31|32359.31|32398.07|32398.07|32359.31|32359.31|0
1647014280000|2022-03-11 15:58:00|32355.01|32355.01|32366.15|32366.15|32366.15|32366.15|32355.01|32355.01|0
1647014290000|2022-03-11 15:58:10|32361.84|32361.84|32353.23|32353.23|32361.84|32361.84|32353.23|32353.23|0
1647014300000|2022-03-11 15:58:20|32370.46|32370.46|32393.77|32393.77|32393.77|32393.77|32355.01|32355.01|0
1647014310000|2022-03-11 15:58:30|32402.38|32402.38|32406.69|32406.69|32406.69|32406.69|32402.38|32402.38|0
1647014320000|2022-03-11 15:58:40|32402.38|32402.38|32402.38|32402.38|32402.38|32402.38|32402.38|32402.38|0
1647014330000|2022-03-11 15:58:50|32380.85|32380.85|32389.46|32389.46|32389.46|32389.46|32380.85|32380.85|0
1647014340000|2022-03-11 15:59:00|32387.68|32387.68|32371.48|32371.48|32401.63|32401.63|32367.18|32367.18|0
1647014350000|2022-03-11 15:59:10|32375.79|32375.79|32367.18|32367.18|32380.09|32380.09|32345.64|32345.64|0
1647014360000|2022-03-11 15:59:20|32362.87|32362.87|32354.26|32354.26|32371.48|32371.48|32345.64|32345.64|0
1647014370000|2022-03-11 15:59:30|32341.34|32341.34|32288.63|32288.63|32341.34|32341.34|32286.86|32286.86|0
1647014380000|2022-03-11 15:59:40|32271.41|32271.41|32324.86|32324.86|32329.17|32329.17|32271.41|32271.41|0
1647014390000|2022-03-11 15:59:50|32294.72|32294.72|32311.94|32311.94|32311.94|32311.94|32286.1|32286.1|0
1647014400000|2022-03-11 16:00:00|32307.64|32307.64|32264.57|32264.57|32324.86|32324.86|32255.96|32255.96|0
1647014410000|2022-03-11 16:00:10|32273.18|32273.18|32273.18|32273.18|32294.72|32294.72|32268.88|32268.88|0
1647014420000|2022-03-11 16:00:20|32260.27|32260.27|32230.6|32230.6|32260.27|32260.27|32209.07|32209.07|0
1647014430000|2022-03-11 16:00:30|32232.38|32232.38|32228.07|32228.07|32245.3|32245.3|32223.76|32223.76|0
1647014440000|2022-03-11 16:00:40|32194.37|32194.37|32183.98|32183.98|32194.37|32194.37|32179.67|32179.67|0
1647014450000|2022-03-11 16:00:50|32175.37|32175.37|32203.74|32203.74|32212.35|32212.35|32164.98|32164.98|0
1647014460000|2022-03-11 16:01:00|32190.82|32190.82|32199.43|32199.43|32208.04|32208.04|32173.59|32173.59|0
1647014470000|2022-03-11 16:01:10|32216.65|32216.65|32233.88|32233.88|32233.88|32233.88|32216.65|32216.65|0
1647014480000|2022-03-11 16:01:20|32225.27|32225.27|32212.35|32212.35|32233.88|32233.88|32199.43|32199.43|0
1647014490000|2022-03-11 16:01:30|32216.65|32216.65|32195.12|32195.12|32229.57|32229.57|32169.28|32169.28|0
1647014500000|2022-03-11 16:01:40|32177.9|32177.9|32189.31|32189.31|32199.43|32199.43|32177.9|32177.9|0
1647014510000|2022-03-11 16:01:50|32172.09|32172.09|32082.13|32082.13|32185.01|32185.01|32077.82|32077.82|0
1647014520000|2022-03-11 16:02:00|32078.57|32078.57|32069.96|32069.96|32100.11|32100.11|32061.35|32061.35|0
1647014530000|2022-03-11 16:02:10|32074.27|32074.27|32047.68|32047.68|32074.27|32074.27|32047.68|32047.68|0
1647014540000|2022-03-11 16:02:20|32051.98|32051.98|32068.18|32068.18|32068.18|32068.18|32043.37|32043.37|0
1647014550000|2022-03-11 16:02:30|32059.57|32059.57|32116.58|32116.58|32125.95|32125.95|32059.57|32059.57|0
1647014560000|2022-03-11 16:02:40|32142.42|32142.42|32159.65|32159.65|32159.65|32159.65|32133.81|32133.81|0
1647014570000|2022-03-11 16:02:50|32168.26|32168.26|32168.26|32168.26|32168.26|32168.26|32168.26|32168.26|0
1647014580000|2022-03-11 16:03:00|32163.95|32163.95|32163.95|32163.95|32163.95|32163.95|32163.95|32163.95|0
1647014590000|2022-03-11 16:03:10|32168.26|32168.26|32168.26|32168.26|32168.26|32168.26|32168.26|32168.26|0
1647014600000|2022-03-11 16:03:20|32142.42|32142.42|32177.14|32177.14|32177.14|32177.14|32142.42|32142.42|0
1647014610000|2022-03-11 16:03:30|32168.53|32168.53|32123.69|32123.69|32168.53|32168.53|32123.69|32123.69|0
1647014620000|2022-03-11 16:03:40|32136.61|32136.61|32134.83|32134.83|32136.61|32136.61|32134.83|32134.83|0
1647014630000|2022-03-11 16:03:50|32130.52|32130.52|32152.06|32152.06|32152.06|32152.06|32130.52|32130.52|0
1647014640000|2022-03-11 16:04:00|32142.69|32142.69|32102.91|32102.91|32142.69|32142.69|32102.91|32102.91|0
1647014650000|2022-03-11 16:04:10|32120.13|32120.13|32098.6|32098.6|32120.13|32120.13|32094.3|32094.3|0
1647014660000|2022-03-11 16:04:20|32096.83|32096.83|32077.82|32077.82|32096.83|32096.83|32026.14|32026.14|0
1647014670000|2022-03-11 16:04:30|32073.52|32073.52|32064.9|32064.9|32073.52|32073.52|32064.9|32064.9|0
1647014680000|2022-03-11 16:04:40|32043.37|32043.37|32064.9|32064.9|32064.9|32064.9|32043.37|32043.37|0
1647014690000|2022-03-11 16:04:50|32060.6|32060.6|32069.21|32069.21|32069.21|32069.21|32050.21|32050.21|0
1647014700000|2022-03-11 16:05:00|32047.68|32047.68|32042.62|32042.62|32047.68|32047.68|32034.01|32034.01|0
1647014710000|2022-03-11 16:05:10|32034.01|32034.01|31999.55|31999.55|32034.01|32034.01|31999.55|31999.55|0
1647014720000|2022-03-11 16:05:20|32001.71|32001.71|31918.48|31918.48|32008.17|32008.17|31903.03|31903.03|0
1647014730000|2022-03-11 16:05:30|31920.64|31920.64|31888.34|31888.34|31922.79|31922.79|31866.8|31866.8|0
1647014740000|2022-03-11 16:05:40|31896.95|31896.95|31906.32|31906.32|31927.1|31927.1|31896.95|31896.95|0
1647014750000|2022-03-11 16:05:50|31904.54|31904.54|31857.92|31857.92|31904.54|31904.54|31849.31|31849.31|0
1647014760000|2022-03-11 16:06:00|31853.61|31853.61|31801.93|31801.93|31857.92|31857.92|31801.93|31801.93|0
1647014770000|2022-03-11 16:06:10|31797.63|31797.63|31777.6|31777.6|31824.22|31824.22|31777.6|31777.6|0
1647014780000|2022-03-11 16:06:20|31781.91|31781.91|31805.97|31805.97|31836.11|31836.11|31747.93|31747.93|0
1647014790000|2022-03-11 16:06:30|31797.35|31797.35|31768.99|31768.99|31807.75|31807.75|31768.99|31768.99|0
1647014800000|2022-03-11 16:06:40|31760.37|31760.37|31787.99|31787.99|31787.99|31787.99|31747.45|31747.45|0
1647014810000|2022-03-11 16:06:50|31800.91|31800.91|31849.58|31849.58|31872.62|31872.62|31800.91|31800.91|0
1647014820000|2022-03-11 16:07:00|31924.94|31924.94|31732.01|31732.01|31924.94|31924.94|31732.01|31732.01|0
1647014830000|2022-03-11 16:07:10|31730.23|31730.23|31653.46|31653.46|31732.38|31732.38|31640.54|31640.54|0
1647014840000|2022-03-11 16:07:20|31662.08|31662.08|31690.07|31690.07|31690.07|31690.07|31662.08|31662.08|0
1647014850000|2022-03-11 16:07:30|31692.22|31692.22|31684.63|31684.63|31692.22|31692.22|31640.17|31640.17|0
1647014860000|2022-03-11 16:07:40|31680.33|31680.33|31676.02|31676.02|31688.94|31688.94|31667.41|31667.41|0
1647014870000|2022-03-11 16:07:50|31684.63|31684.63|31693.25|31693.25|31693.25|31693.25|31676.02|31676.02|0
1647014880000|2022-03-11 16:08:00|31688.94|31688.94|31693.52|31693.52|31710.75|31710.75|31686.79|31686.79|0
1647014890000|2022-03-11 16:08:10|31695.67|31695.67|31663.38|31663.38|31710.75|31710.75|31654.76|31654.76|0
1647014900000|2022-03-11 16:08:20|31665.53|31665.53|31697.83|31697.83|31699.98|31699.98|31665.53|31665.53|0
1647014910000|2022-03-11 16:08:30|31702.13|31702.13|31684.91|31684.91|31702.13|31702.13|31684.91|31684.91|0
1647014920000|2022-03-11 16:08:40|31680.6|31680.6|31697.83|31697.83|31697.83|31697.83|31680.6|31680.6|0
1647014930000|2022-03-11 16:08:50|31667.68|31667.68|31667.68|31667.68|31667.68|31667.68|31667.68|31667.68|0
1647014940000|2022-03-11 16:09:00|31676.29|31676.29|31676.29|31676.29|31676.29|31676.29|31676.29|31676.29|0
1647014950000|2022-03-11 16:09:10|31693.52|31693.52|31693.52|31693.52|31693.52|31693.52|31689.21|31689.21|0
1647014960000|2022-03-11 16:09:20|31695.67|31695.67|31695.67|31695.67|31695.67|31695.67|31693.52|31693.52|0
1647014970000|2022-03-11 16:09:30|31693.52|31693.52|31689.21|31689.21|31693.52|31693.52|31689.21|31689.21|0
1647014980000|2022-03-11 16:09:40|31693.52|31693.52|31685.93|31685.93|31698.85|31698.85|31685.93|31685.93|0
1647014990000|2022-03-11 16:09:50|31681.63|31681.63|31690.24|31690.24|31694.55|31694.55|31673.01|31673.01|0
1647015000000|2022-03-11 16:10:00|31694.55|31694.55|31703.16|31703.16|31716.08|31716.08|31694.55|31694.55|0
1647015010000|2022-03-11 16:10:10|31707.46|31707.46|31701.01|31701.01|31707.46|31707.46|31698.85|31698.85|0
1647015020000|2022-03-11 16:10:20|31698.85|31698.85|31685.93|31685.93|31707.46|31707.46|31677.32|31677.32|0
1647015030000|2022-03-11 16:10:30|31690.24|31690.24|31718.23|31718.23|31718.23|31718.23|31690.24|31690.24|0
1647015040000|2022-03-11 16:10:40|31724.69|31724.69|31762.42|31762.42|31786.76|31786.76|31724.69|31724.69|0
1647015050000|2022-03-11 16:10:50|31764.2|31764.2|31772.81|31772.81|31772.81|31772.81|31759.89|31759.89|0
1647015060000|2022-03-11 16:11:00|31768.51|31768.51|31685.66|31685.66|31777.12|31777.12|31685.66|31685.66|0
1647015070000|2022-03-11 16:11:10|31681.35|31681.35|31668.43|31668.43|31698.58|31698.58|31668.43|31668.43|0
1647015080000|2022-03-11 16:11:20|31664.13|31664.13|31655.51|31655.51|31664.13|31664.13|31642.59|31642.59|0
1647015090000|2022-03-11 16:11:30|31664.13|31664.13|31638.29|31638.29|31672.74|31672.74|31638.29|31638.29|0
1647015100000|2022-03-11 16:11:40|31655.51|31655.51|31659.82|31659.82|31677.05|31677.05|31655.51|31655.51|0
1647015110000|2022-03-11 16:11:50|31664.13|31664.13|31681.35|31681.35|31694.27|31694.27|31664.13|31664.13|0
1647015120000|2022-03-11 16:12:00|31677.05|31677.05|31677.05|31677.05|31681.35|31681.35|31672.74|31672.74|0
1647015130000|2022-03-11 16:12:10|31681.35|31681.35|31702.89|31702.89|31702.89|31702.89|31681.35|31681.35|0
1647015140000|2022-03-11 16:12:20|31696.43|31696.43|31677.8|31677.8|31702.89|31702.89|31667.41|31667.41|0
1647015150000|2022-03-11 16:12:30|31686.41|31686.41|31660.57|31660.57|31686.41|31686.41|31660.57|31660.57|0
1647015160000|2022-03-11 16:12:40|31664.88|31664.88|31669.19|31669.19|31669.19|31669.19|31664.88|31664.88|0
1647015170000|2022-03-11 16:12:50|31677.8|31677.8|31686.41|31686.41|31686.41|31686.41|31677.8|31677.8|0
1647015180000|2022-03-11 16:13:00|31677.8|31677.8|31686.41|31686.41|31686.41|31686.41|31677.8|31677.8|0
1647015190000|2022-03-11 16:13:10|31682.11|31682.11|31697.55|31697.55|31698.58|31698.58|31682.11|31682.11|0
1647015200000|2022-03-11 16:13:20|31701.86|31701.86|31750.26|31750.26|31750.26|31750.26|31701.86|31701.86|0
1647015210000|2022-03-11 16:13:30|31741.64|31741.64|31733.03|31733.03|31754.56|31754.56|31720.11|31720.11|0
1647015220000|2022-03-11 16:13:40|31741.64|31741.64|31756.34|31756.34|31756.34|31756.34|31737.34|31737.34|0
1647015230000|2022-03-11 16:13:50|31764.95|31764.95|31799.41|31799.41|31799.41|31799.41|31764.95|31764.95|0
1647015240000|2022-03-11 16:14:00|31777.87|31777.87|31773.57|31773.57|31790.79|31790.79|31773.57|31773.57|0
1647015250000|2022-03-11 16:14:10|31786.49|31786.49|31782.18|31782.18|31786.49|31786.49|31782.18|31782.18|0
1647015260000|2022-03-11 16:14:20|31786.49|31786.49|31790.79|31790.79|31790.79|31790.79|31777.87|31777.87|0
1647015270000|2022-03-11 16:14:30|31786.49|31786.49|31777.87|31777.87|31786.49|31786.49|31777.87|31777.87|0
1647015280000|2022-03-11 16:14:40|31803.71|31803.71|31834.61|31834.61|31834.61|31834.61|31803.71|31803.71|0
1647015290000|2022-03-11 16:14:50|31838.92|31838.92|31856.14|31856.14|31869.06|31869.06|31838.92|31838.92|0
1647015300000|2022-03-11 16:15:00|31847.53|31847.53|31851.84|31851.84|31851.84|31851.84|31847.53|31847.53|0
1647015310000|2022-03-11 16:15:10|31869.06|31869.06|31881.98|31881.98|31881.98|31881.98|31869.06|31869.06|0
1647015320000|2022-03-11 16:15:20|31890.59|31890.59|31898.45|31898.45|31915.68|31915.68|31890.59|31890.59|0
1647015330000|2022-03-11 16:15:30|31915.68|31915.68|31911.37|31911.37|31928.6|31928.6|31907.07|31907.07|0
1647015340000|2022-03-11 16:15:40|31889.84|31889.84|31898.45|31898.45|31907.07|31907.07|31889.84|31889.84|0
1647015350000|2022-03-11 16:15:50|31896.68|31896.68|31879.45|31879.45|31896.68|31896.68|31879.45|31879.45|0
1647015360000|2022-03-11 16:16:00|31892.37|31892.37|31888.06|31888.06|31894.15|31894.15|31888.06|31888.06|0
1647015370000|2022-03-11 16:16:10|31875.14|31875.14|31857.92|31857.92|31875.14|31875.14|31849.31|31849.31|0
1647015380000|2022-03-11 16:16:20|31856.14|31856.14|31824.22|31824.22|31856.14|31856.14|31824.22|31824.22|0
1647015390000|2022-03-11 16:16:30|31832.83|31832.83|31835.36|31835.36|31835.36|31835.36|31826.75|31826.75|0
1647015400000|2022-03-11 16:16:40|31833.58|31833.58|31843.22|31843.22|31843.22|31843.22|31833.58|31833.58|0
1647015410000|2022-03-11 16:16:50|31845.38|31845.38|31845.38|31845.38|31845.38|31845.38|31845.38|31845.38|0
1647015420000|2022-03-11 16:17:00|31838.92|31838.92|31826.75|31826.75|31838.92|31838.92|31826.75|31826.75|0
1647015430000|2022-03-11 16:17:10|31822.44|31822.44|31826.75|31826.75|31826.75|31826.75|31813.83|31813.83|0
1647015440000|2022-03-11 16:17:20|31835.36|31835.36|31843.97|31843.97|31843.97|31843.97|31835.36|31835.36|0
1647015460000|2022-03-11 16:17:40|31842.2|31842.2|31850.81|31850.81|31868.04|31868.04|31842.2|31842.2|0
1647015470000|2022-03-11 16:17:50|31849.03|31849.03|31827.5|31827.5|31849.03|31849.03|31827.5|31827.5|0
1647015480000|2022-03-11 16:18:00|31825.72|31825.72|31825.72|31825.72|31825.72|31825.72|31825.72|31825.72|0
1647015490000|2022-03-11 16:18:10|31838.64|31838.64|31832.56|31832.56|31838.64|31838.64|31832.56|31832.56|0
1647015500000|2022-03-11 16:18:20|31834.34|31834.34|31818.89|31818.89|31836.11|31836.11|31818.89|31818.89|0
1647015520000|2022-03-11 16:18:40|31827.5|31827.5|31827.5|31827.5|31827.5|31827.5|31827.5|31827.5|0
1647015530000|2022-03-11 16:18:50|31820.39|31820.39|31820.39|31820.39|31820.39|31820.39|31820.39|31820.39|0
1647015540000|2022-03-11 16:19:00|31816.09|31816.09|31816.09|31816.09|31816.09|31816.09|31816.09|31816.09|0
1647015550000|2022-03-11 16:19:10|31811.78|31811.78|31812.8|31812.8|31817.86|31817.86|31807.47|31807.47|0
1647015560000|2022-03-11 16:19:20|31811.03|31811.03|31802.41|31802.41|31811.03|31811.03|31802.41|31802.41|0
1647015570000|2022-03-11 16:19:30|31798.11|31798.11|31793.8|31793.8|31802.41|31802.41|31793.8|31793.8|0
1647015580000|2022-03-11 16:19:40|31798.11|31798.11|31805.97|31805.97|31805.97|31805.97|31798.11|31798.11|0
1647015590000|2022-03-11 16:19:50|31814.58|31814.58|31840.42|31840.42|31840.42|31840.42|31814.58|31814.58|0
1647015600000|2022-03-11 16:20:00|31836.11|31836.11|31836.11|31836.11|31836.11|31836.11|31836.11|31836.11|0
1647015610000|2022-03-11 16:20:10|31834.34|31834.34|31841.44|31841.44|31841.44|31841.44|31834.34|31834.34|0
1647015620000|2022-03-11 16:20:20|31858.67|31858.67|31854.36|31854.36|31858.67|31858.67|31854.36|31854.36|0
1647015630000|2022-03-11 16:20:30|31845.75|31845.75|31841.44|31841.44|31845.75|31845.75|31841.44|31841.44|0
1647015640000|2022-03-11 16:20:40|31836.11|31836.11|31853.34|31853.34|31853.34|31853.34|31836.11|31836.11|0
1647015650000|2022-03-11 16:20:50|31849.03|31849.03|31845.48|31845.48|31849.03|31849.03|31845.48|31845.48|0
1647015660000|2022-03-11 16:21:00|31849.03|31849.03|31849.03|31849.03|31849.03|31849.03|31849.03|31849.03|0
1647015670000|2022-03-11 16:21:10|31840.42|31840.42|31849.78|31849.78|31849.78|31849.78|31832.56|31832.56|0
1647015680000|2022-03-11 16:21:20|31848.01|31848.01|31839.39|31839.39|31848.01|31848.01|31839.39|31839.39|0
1647015690000|2022-03-11 16:21:30|31848.01|31848.01|31848.01|31848.01|31848.01|31848.01|31848.01|31848.01|0
1647015710000|2022-03-11 16:21:50|31852.31|31852.31|31854.47|31854.47|31854.47|31854.47|31852.31|31852.31|0
1647015720000|2022-03-11 16:22:00|31848.01|31848.01|31835.09|31835.09|31848.01|31848.01|31835.09|31835.09|0
1647015730000|2022-03-11 16:22:10|31838.64|31838.64|31857.65|31857.65|31866.26|31866.26|31838.64|31838.64|0
1647015740000|2022-03-11 16:22:20|31853.34|31853.34|31853.34|31853.34|31853.34|31853.34|31853.34|31853.34|0
1647015750000|2022-03-11 16:22:30|31849.78|31849.78|31842.95|31842.95|31851.56|31851.56|31842.95|31842.95|0
1647015760000|2022-03-11 16:22:40|31847.26|31847.26|31829|31829|31847.26|31847.26|31829|31829|0
1647015770000|2022-03-11 16:22:50|31837.62|31837.62|31829|31829|31847.26|31847.26|31829|31829|0
1647015780000|2022-03-11 16:23:00|31824.7|31824.7|31831.53|31831.53|31833.31|31833.31|31824.7|31824.7|0
1647015790000|2022-03-11 16:23:10|31844.45|31844.45|31835.84|31835.84|31853.07|31853.07|31835.84|31835.84|0
1647015800000|2022-03-11 16:23:20|31844.45|31844.45|31844.45|31844.45|31844.45|31844.45|31844.45|31844.45|0
1647015810000|2022-03-11 16:23:30|31848.76|31848.76|31848.76|31848.76|31848.76|31848.76|31848.76|31848.76|0
1647015820000|2022-03-11 16:23:40|31852.31|31852.31|31848.01|31848.01|31852.31|31852.31|31848.01|31848.01|0
1647015830000|2022-03-11 16:23:50|31852.31|31852.31|31860.93|31860.93|31860.93|31860.93|31852.31|31852.31|0
1647015840000|2022-03-11 16:24:00|31845.85|31845.85|31835.09|31835.09|31845.85|31845.85|31835.09|31835.09|0
1647015850000|2022-03-11 16:24:10|31841.55|31841.55|31846.23|31846.23|31848.01|31848.01|31840.15|31840.15|0
1647015860000|2022-03-11 16:24:20|31841.92|31841.92|31852.31|31852.31|31852.31|31852.31|31835.84|31835.84|0
1647015880000|2022-03-11 16:24:40|31835.09|31835.09|31839.39|31839.39|31839.39|31839.39|31835.09|31835.09|0
1647015890000|2022-03-11 16:24:50|31845.85|31845.85|31840.52|31840.52|31845.85|31845.85|31840.52|31840.52|0
1647015900000|2022-03-11 16:25:00|31844.08|31844.08|31840.8|31840.8|31844.08|31844.08|31831.53|31831.53|0
1647015910000|2022-03-11 16:25:10|31834.34|31834.34|31830.03|31830.03|31838.64|31838.64|31830.03|31830.03|0
1647015920000|2022-03-11 16:25:20|31834.34|31834.34|31801.66|31801.66|31836.11|31836.11|31801.66|31801.66|0
1647015930000|2022-03-11 16:25:30|31810.27|31810.27|31796.33|31796.33|31810.27|31810.27|31791.65|31791.65|0
1647015940000|2022-03-11 16:25:40|31801.66|31801.66|31810.27|31810.27|31810.27|31810.27|31800.26|31800.26|0
1647015950000|2022-03-11 16:25:50|31813.83|31813.83|31818.14|31818.14|31818.14|31818.14|31807.37|31807.37|0
1647015960000|2022-03-11 16:26:00|31815.98|31815.98|31821.69|31821.69|31821.69|31821.69|31815.98|31815.98|0
1647015970000|2022-03-11 16:26:10|31823.47|31823.47|31832.08|31832.08|31832.08|31832.08|31823.47|31823.47|0
1647015980000|2022-03-11 16:26:20|31823.47|31823.47|31816.36|31816.36|31823.47|31823.47|31816.36|31816.36|0
1647015990000|2022-03-11 16:26:30|31812.05|31812.05|31805.97|31805.97|31814.58|31814.58|31797.35|31797.35|0
1647016000000|2022-03-11 16:26:40|31807.75|31807.75|31807.75|31807.75|31807.75|31807.75|31807.75|31807.75|0
1647016010000|2022-03-11 16:26:50|31799.13|31799.13|31799.88|31799.88|31803.44|31803.44|31799.13|31799.13|0
1647016020000|2022-03-11 16:27:00|31798.11|31798.11|31803.44|31803.44|31807.75|31807.75|31798.11|31798.11|0
1647016030000|2022-03-11 16:27:10|31801.66|31801.66|31801.66|31801.66|31801.66|31801.66|31801.66|31801.66|0
1647016040000|2022-03-11 16:27:20|31788.74|31788.74|31775.82|31775.82|31788.74|31788.74|31775.82|31775.82|0
1647016050000|2022-03-11 16:27:30|31784.44|31784.44|31774.05|31774.05|31784.44|31784.44|31774.05|31774.05|0
1647016070000|2022-03-11 16:27:50|31769.74|31769.74|31778.35|31778.35|31778.35|31778.35|31769.74|31769.74|0
1647016080000|2022-03-11 16:28:00|31765.43|31765.43|31775.82|31775.82|31775.82|31775.82|31756.82|31756.82|0
1647016090000|2022-03-11 16:28:10|31762.9|31762.9|31756.82|31756.82|31762.9|31762.9|31742.12|31742.12|0
1647016100000|2022-03-11 16:28:20|31761.13|31761.13|31780.13|31780.13|31780.13|31780.13|31761.13|31761.13|0
1647016110000|2022-03-11 16:28:30|31788.74|31788.74|31793.05|31793.05|31793.05|31793.05|31784.44|31784.44|0
1647016120000|2022-03-11 16:28:40|31788.74|31788.74|31803.44|31803.44|31809.52|31809.52|31788.74|31788.74|0
1647016130000|2022-03-11 16:28:50|31799.13|31799.13|31812.05|31812.05|31812.05|31812.05|31799.13|31799.13|0
1647016140000|2022-03-11 16:29:00|31803.44|31803.44|31797.35|31797.35|31803.44|31803.44|31793.05|31793.05|0
1647016150000|2022-03-11 16:29:10|31805.97|31805.97|31810.27|31810.27|31810.27|31810.27|31788.74|31788.74|0
1647016160000|2022-03-11 16:29:20|31793.05|31793.05|31789.49|31789.49|31810.27|31810.27|31789.49|31789.49|0
1647016170000|2022-03-11 16:29:30|31802.41|31802.41|31815.33|31815.33|31815.33|31815.33|31802.41|31802.41|0
1647016180000|2022-03-11 16:29:40|31828.25|31828.25|31835.36|31835.36|31836.11|31836.11|31823.19|31823.19|0
1647016190000|2022-03-11 16:29:50|31843.97|31843.97|31863.73|31863.73|31863.73|31863.73|31842.2|31842.2|0
1647245700000|2022-03-14 08:15:00|31319.68|31319.68|31307.51|31307.51|31319.68|31319.68|31294.59|31294.59|0
1647245710000|2022-03-14 08:15:10|31311.06|31311.06|31311.06|31311.06|31311.06|31311.06|31311.06|31311.06|0
1647245720000|2022-03-14 08:15:20|31302.45|31302.45|31329.31|31329.31|31329.31|31329.31|31298.14|31298.14|0
1647245750000|2022-03-14 08:15:50|31325.01|31325.01|31316.39|31316.39|31325.01|31325.01|31312.09|31312.09|0
1647245760000|2022-03-14 08:16:00|31312.09|31312.09|31312.09|31312.09|31316.39|31316.39|31294.86|31294.86|0
1647245770000|2022-03-14 08:16:10|31294.86|31294.86|31291.31|31291.31|31295.61|31295.61|31291.31|31291.31|0
1647245780000|2022-03-14 08:16:20|31308.53|31308.53|31308.53|31308.53|31308.53|31308.53|31308.53|31308.53|0
1647245800000|2022-03-14 08:16:40|31299.92|31299.92|31299.92|31299.92|31299.92|31299.92|31295.61|31295.61|0
1647245810000|2022-03-14 08:16:50|31295.61|31295.61|31295.61|31295.61|31295.61|31295.61|31295.61|31295.61|0
1647245820000|2022-03-14 08:17:00|31291.31|31291.31|31284.2|31284.2|31291.31|31291.31|31284.2|31284.2|0
1647245830000|2022-03-14 08:17:10|31280.64|31280.64|31295.34|31295.34|31295.34|31295.34|31261.64|31261.64|0
1647245840000|2022-03-14 08:17:20|31303.95|31303.95|31291.03|31291.03|31303.95|31303.95|31282.42|31282.42|0
1647245850000|2022-03-14 08:17:30|31286.73|31286.73|31286.73|31286.73|31286.73|31286.73|31286.73|31286.73|0
1647245860000|2022-03-14 08:17:40|31289.26|31289.26|31289.26|31289.26|31289.26|31289.26|31289.26|31289.26|0
1647245870000|2022-03-14 08:17:50|31285.7|31285.7|31298.62|31298.62|31298.62|31298.62|31285.7|31285.7|0
1647245880000|2022-03-14 08:18:00|31302.93|31302.93|31259.86|31259.86|31315.85|31315.85|31251.25|31251.25|0
1647245890000|2022-03-14 08:18:10|31261.64|31261.64|31278.87|31278.87|31287.48|31287.48|31261.64|31261.64|0
1647245900000|2022-03-14 08:18:20|31287.48|31287.48|31300.4|31300.4|31300.4|31300.4|31283.17|31283.17|0
1647245910000|2022-03-14 08:18:30|31291.79|31291.79|31283.17|31283.17|31291.79|31291.79|31283.17|31283.17|0
1647245920000|2022-03-14 08:18:40|31278.87|31278.87|31270.25|31270.25|31278.87|31278.87|31265.95|31265.95|0
1647245930000|2022-03-14 08:18:50|31278.87|31278.87|31278.87|31278.87|31278.87|31278.87|31278.87|31278.87|0
1647245940000|2022-03-14 08:19:00|31257.33|31257.33|31270.25|31270.25|31270.25|31270.25|31257.33|31257.33|0
1647245950000|2022-03-14 08:19:10|31257.33|31257.33|31240.86|31240.86|31257.33|31257.33|31236.55|31236.55|0
1647245960000|2022-03-14 08:19:20|31258.09|31258.09|31258.09|31258.09|31258.09|31258.09|31258.09|31258.09|0
1647245970000|2022-03-14 08:19:30|31259.86|31259.86|31272.78|31272.78|31272.78|31272.78|31259.86|31259.86|0
1647245980000|2022-03-14 08:19:40|31259.86|31259.86|31255.56|31255.56|31264.17|31264.17|31255.56|31255.56|0
1647245990000|2022-03-14 08:19:50|31272.78|31272.78|31260.89|31260.89|31278.12|31278.12|31260.89|31260.89|0
1647246000000|2022-03-14 08:20:00|31256.58|31256.58|31230.74|31230.74|31256.58|31256.58|31230.74|31230.74|0
1647246010000|2022-03-14 08:20:10|31234.3|31234.3|31232.52|31232.52|31234.3|31234.3|31232.52|31232.52|0
1647246020000|2022-03-14 08:20:20|31258.36|31258.36|31241.13|31241.13|31258.36|31258.36|31241.13|31241.13|0
1647246040000|2022-03-14 08:20:40|31262.67|31262.67|31284.2|31284.2|31284.2|31284.2|31262.67|31262.67|0
1647246050000|2022-03-14 08:20:50|31282.42|31282.42|31288.51|31288.51|31288.51|31288.51|31282.42|31282.42|0
1647246060000|2022-03-14 08:21:00|31310.04|31310.04|31310.04|31310.04|31310.04|31310.04|31310.04|31310.04|0
1647246070000|2022-03-14 08:21:10|31340.18|31340.18|31340.18|31340.18|31340.18|31340.18|31340.18|31340.18|0
1647246080000|2022-03-14 08:21:20|31350.85|31350.85|31366.29|31366.29|31396.44|31396.44|31349.07|31349.07|0
1647246090000|2022-03-14 08:21:30|31379.21|31379.21|31335.12|31335.12|31379.21|31379.21|31335.12|31335.12|0
1647246100000|2022-03-14 08:21:40|31309.29|31309.29|31309.29|31309.29|31317.9|31317.9|31304.98|31304.98|0
1647246120000|2022-03-14 08:22:00|31300.67|31300.67|31300.67|31300.67|31300.67|31300.67|31300.67|31300.67|0
1647246130000|2022-03-14 08:22:10|31309.29|31309.29|31309.29|31309.29|31309.29|31309.29|31309.29|31309.29|0
1647246140000|2022-03-14 08:22:20|31304.98|31304.98|31304.98|31304.98|31304.98|31304.98|31304.98|31304.98|0
1647246150000|2022-03-14 08:22:30|31317.9|31317.9|31309.29|31309.29|31317.9|31317.9|31300.67|31300.67|0
1647246160000|2022-03-14 08:22:40|31317.9|31317.9|31317.9|31317.9|31317.9|31317.9|31317.9|31317.9|0
1647246170000|2022-03-14 08:22:50|31330.82|31330.82|31322.21|31322.21|31335.12|31335.12|31322.21|31322.21|0
1647246180000|2022-03-14 08:23:00|31317.9|31317.9|31311.06|31311.06|31319.68|31319.68|31311.06|31311.06|0
1647246190000|2022-03-14 08:23:10|31307.51|31307.51|31320.43|31320.43|31333.35|31333.35|31307.51|31307.51|0
1647246200000|2022-03-14 08:23:20|31337.65|31337.65|31337.65|31337.65|31337.65|31337.65|31337.65|31337.65|0
1647246210000|2022-03-14 08:23:30|31333.35|31333.35|31316.12|31316.12|31333.35|31333.35|31316.12|31316.12|0
1647246220000|2022-03-14 08:23:40|31329.04|31329.04|31329.04|31329.04|31329.04|31329.04|31329.04|31329.04|0
1647246230000|2022-03-14 08:23:50|31333.35|31333.35|31346.27|31346.27|31346.27|31346.27|31333.35|31333.35|0
1647246240000|2022-03-14 08:24:00|31337.65|31337.65|31333.35|31333.35|31337.65|31337.65|31333.35|31333.35|0
1647246250000|2022-03-14 08:24:10|31350.57|31350.57|31349.07|31349.07|31350.57|31350.57|31341.96|31341.96|0
1647246260000|2022-03-14 08:24:20|31344.76|31344.76|31336.15|31336.15|31344.76|31344.76|31336.15|31336.15|0
1647246270000|2022-03-14 08:24:30|31340.46|31340.46|31280.64|31280.64|31340.46|31340.46|31280.64|31280.64|0
1647246280000|2022-03-14 08:24:40|31277.09|31277.09|31277.09|31277.09|31277.09|31277.09|31277.09|31277.09|0
1647246300000|2022-03-14 08:25:00|31271.76|31271.76|31271.76|31271.76|31271.76|31271.76|31271.76|31271.76|0
1647246310000|2022-03-14 08:25:10|31254.53|31254.53|31245.65|31245.65|31254.53|31254.53|31245.65|31245.65|0
1647246320000|2022-03-14 08:25:20|31215.5|31215.5|31222.34|31222.34|31222.34|31222.34|31213.72|31213.72|0
1647246330000|2022-03-14 08:25:30|31235.26|31235.26|31241.34|31241.34|31251.73|31251.73|31235.26|31235.26|0
1647246340000|2022-03-14 08:25:40|31254.26|31254.26|31241.34|31241.34|31254.26|31254.26|31241.34|31241.34|0
1647246350000|2022-03-14 08:25:50|31239.56|31239.56|31229.17|31229.17|31239.56|31239.56|31224.87|31224.87|0
1647246360000|2022-03-14 08:26:00|31230.95|31230.95|31213.72|31213.72|31230.95|31230.95|31213.72|31213.72|0
1647246370000|2022-03-14 08:26:10|31218.03|31218.03|31209.42|31209.42|31230.95|31230.95|31209.42|31209.42|0
1647246390000|2022-03-14 08:26:30|31218.03|31218.03|31218.03|31218.03|31221.58|31221.58|31197.25|31197.25|0
1647246400000|2022-03-14 08:26:40|31200.8|31200.8|31205.11|31205.11|31205.11|31205.11|31200.8|31200.8|0
1647246410000|2022-03-14 08:26:50|31203.33|31203.33|31194.72|31194.72|31203.33|31203.33|31194.72|31194.72|0
1647246420000|2022-03-14 08:27:00|31196.5|31196.5|31196.5|31196.5|31196.5|31196.5|31196.5|31196.5|0
1647246430000|2022-03-14 08:27:10|31205.11|31205.11|31205.11|31205.11|31205.11|31205.11|31205.11|31205.11|0
1647246440000|2022-03-14 08:27:20|31192.19|31192.19|31162.8|31162.8|31192.19|31192.19|31160.27|31160.27|0
1647246450000|2022-03-14 08:27:30|31175.72|31175.72|31162.8|31162.8|31175.72|31175.72|31149.88|31149.88|0
1647246460000|2022-03-14 08:27:40|31158.49|31158.49|31149.88|31149.88|31158.49|31158.49|31149.88|31149.88|0
1647246480000|2022-03-14 08:28:00|31167.1|31167.1|31145.57|31145.57|31167.1|31167.1|31145.57|31145.57|0
1647246490000|2022-03-14 08:28:10|31154.19|31154.19|31150.63|31150.63|31154.19|31154.19|31150.63|31150.63|0
1647246510000|2022-03-14 08:28:30|31142.02|31142.02|31142.02|31142.02|31142.02|31142.02|31129.1|31129.1|0
1647246540000|2022-03-14 08:29:00|31140.24|31140.24|31113.65|31113.65|31142.02|31142.02|31113.65|31113.65|0
1647246550000|2022-03-14 08:29:10|31126.57|31126.57|31113.65|31113.65|31126.57|31126.57|31113.65|31113.65|0
1647246570000|2022-03-14 08:29:30|31118.98|31118.98|31131.9|31131.9|31131.9|31131.9|31118.98|31118.98|0
1647246580000|2022-03-14 08:29:40|31123.29|31123.29|31123.29|31123.29|31123.29|31123.29|31123.29|31123.29|0
1647246590000|2022-03-14 08:29:50|31136.21|31136.21|31136.21|31136.21|31136.21|31136.21|31136.21|31136.21|0
1647246600000|2022-03-14 08:30:00|31127.59|31127.59|31136.21|31136.21|31136.21|31136.21|31123.29|31123.29|0
1647246610000|2022-03-14 08:30:10|31137.98|31137.98|31116.45|31116.45|31137.98|31137.98|31116.45|31116.45|0
1647246620000|2022-03-14 08:30:20|31112.15|31112.15|31112.15|31112.15|31112.15|31112.15|31112.15|31112.15|0
1647246630000|2022-03-14 08:30:30|31101.48|31101.48|31078.93|31078.93|31101.48|31101.48|31078.93|31078.93|0
1647246640000|2022-03-14 08:30:40|31087.54|31087.54|31084.46|31084.46|31100.46|31100.46|31075.85|31075.85|0
1647246650000|2022-03-14 08:30:50|31067.24|31067.24|31085.49|31085.49|31085.49|31085.49|31067.24|31067.24|0
1647246660000|2022-03-14 08:31:00|31068.26|31068.26|31068.26|31068.26|31076.87|31076.87|31063.96|31063.96|0
1647246670000|2022-03-14 08:31:10|31072.57|31072.57|31068.26|31068.26|31072.57|31072.57|31068.26|31068.26|0
1647246680000|2022-03-14 08:31:20|31072.57|31072.57|31076.87|31076.87|31076.87|31076.87|31072.57|31072.57|0
1647246690000|2022-03-14 08:31:30|31063.96|31063.96|31063.96|31063.96|31063.96|31063.96|31063.96|31063.96|0
1647246730000|2022-03-14 08:32:10|31055.34|31055.34|31080.43|31080.43|31080.43|31080.43|31055.34|31055.34|0
1647246740000|2022-03-14 08:32:20|31067.51|31067.51|31071.82|31071.82|31071.82|31071.82|31067.51|31067.51|0
1647246760000|2022-03-14 08:32:40|31080.43|31080.43|31080.43|31080.43|31080.43|31080.43|31080.43|31080.43|0
1647246770000|2022-03-14 08:32:50|31084.74|31084.74|31089.04|31089.04|31089.04|31089.04|31084.74|31084.74|0
1647246780000|2022-03-14 08:33:00|31080.43|31080.43|31054.59|31054.59|31080.43|31080.43|31050.28|31050.28|0
1647246790000|2022-03-14 08:33:10|31063.2|31063.2|31067.51|31067.51|31071.82|31071.82|31063.2|31063.2|0
1647246820000|2022-03-14 08:33:40|31062.18|31062.18|31062.18|31062.18|31062.18|31062.18|31060.4|31060.4|0
1647246830000|2022-03-14 08:33:50|31063.96|31063.96|31063.96|31063.96|31063.96|31063.96|31063.96|31063.96|0
1647246840000|2022-03-14 08:34:00|31072.57|31072.57|31051.04|31051.04|31072.57|31072.57|31051.04|31051.04|0
1647246850000|2022-03-14 08:34:10|31055.34|31055.34|31059.65|31059.65|31059.65|31059.65|31055.34|31055.34|0
1647246860000|2022-03-14 08:34:20|31063.96|31063.96|31063.96|31063.96|31063.96|31063.96|31063.96|31063.96|0
1647246880000|2022-03-14 08:34:40|31072.84|31072.84|31072.84|31072.84|31072.84|31072.84|31072.84|31072.84|0
1647246890000|2022-03-14 08:34:50|31069.29|31069.29|31056.37|31056.37|31069.29|31069.29|31056.37|31056.37|0
1647246900000|2022-03-14 08:35:00|31054.59|31054.59|31050.28|31050.28|31054.59|31054.59|31041.67|31041.67|0
1647246910000|2022-03-14 08:35:10|31033.06|31033.06|31033.06|31033.06|31033.06|31033.06|31033.06|31033.06|0
1647246920000|2022-03-14 08:35:20|31022.67|31022.67|31033.06|31033.06|31033.06|31033.06|31022.67|31022.67|0
1647246940000|2022-03-14 08:35:40|31041.67|31041.67|31050.28|31050.28|31058.9|31058.9|31041.67|31041.67|0
1647246950000|2022-03-14 08:35:50|31052.06|31052.06|31052.06|31052.06|31052.06|31052.06|31052.06|31052.06|0
1647246960000|2022-03-14 08:36:00|31043.45|31043.45|31052.06|31052.06|31052.06|31052.06|31039.14|31039.14|0
1647246970000|2022-03-14 08:36:10|31039.14|31039.14|31043.45|31043.45|31043.45|31043.45|31039.14|31039.14|0
1647246980000|2022-03-14 08:36:20|31039.14|31039.14|31034.84|31034.84|31039.14|31039.14|31034.84|31034.84|0
1647246990000|2022-03-14 08:36:30|31041.94|31041.94|31054.86|31054.86|31054.86|31054.86|31041.94|31041.94|0
1647247010000|2022-03-14 08:36:50|31041.94|31041.94|31041.94|31041.94|31041.94|31041.94|31041.94|31041.94|0
1647247020000|2022-03-14 08:37:00|31029.02|31029.02|31030.53|31030.53|31037.64|31037.64|31029.02|31029.02|0
1647247030000|2022-03-14 08:37:10|31026.22|31026.22|31018.36|31018.36|31030.53|31030.53|31009.75|31009.75|0
1647247040000|2022-03-14 08:37:20|31022.67|31022.67|31026.97|31026.97|31026.97|31026.97|31014.05|31014.05|0
1647247050000|2022-03-14 08:37:30|31030.53|31030.53|31030.53|31030.53|31030.53|31030.53|31030.53|31030.53|0
1647247060000|2022-03-14 08:37:40|31034.84|31034.84|31043.45|31043.45|31047.75|31047.75|31034.84|31034.84|0
1647247070000|2022-03-14 08:37:50|31052.06|31052.06|31052.06|31052.06|31052.06|31052.06|31052.06|31052.06|0
1647247080000|2022-03-14 08:38:00|31056.37|31056.37|31056.37|31056.37|31056.37|31056.37|31056.37|31056.37|0
1647247090000|2022-03-14 08:38:10|31064.98|31064.98|31056.37|31056.37|31064.98|31064.98|31056.37|31056.37|0
1647247100000|2022-03-14 08:38:20|31069.29|31069.29|31069.29|31069.29|31069.29|31069.29|31069.29|31069.29|0
1647247110000|2022-03-14 08:38:30|31052.06|31052.06|31060.67|31060.67|31060.67|31060.67|31052.06|31052.06|0
1647247120000|2022-03-14 08:38:40|31069.29|31069.29|31085.01|31085.01|31085.01|31085.01|31069.29|31069.29|0
1647247130000|2022-03-14 08:38:50|31089.32|31089.32|31093.62|31093.62|31093.62|31093.62|31089.32|31089.32|0
1647247140000|2022-03-14 08:39:00|31089.32|31089.32|31095.4|31095.4|31104.01|31104.01|31089.32|31089.32|0
1647247170000|2022-03-14 08:39:30|31091.09|31091.09|31095.4|31095.4|31095.4|31095.4|31091.09|31091.09|0
1647247180000|2022-03-14 08:39:40|31099.71|31099.71|31099.71|31099.71|31099.71|31099.71|31099.71|31099.71|0
1647247190000|2022-03-14 08:39:50|31108.32|31108.32|31113.65|31113.65|31113.65|31113.65|31108.32|31108.32|0
1647247200000|2022-03-14 08:40:00|31122.26|31122.26|31118.71|31118.71|31155.96|31155.96|31118.71|31118.71|0
1647247210000|2022-03-14 08:40:10|31123.01|31123.01|31123.01|31123.01|31123.01|31123.01|31123.01|31123.01|0
1647247220000|2022-03-14 08:40:20|31126.57|31126.57|31129.1|31129.1|31129.1|31129.1|31123.01|31123.01|0
1647247230000|2022-03-14 08:40:30|31137.71|31137.71|31156.71|31156.71|31156.71|31156.71|31137.71|31137.71|0
1647247250000|2022-03-14 08:40:50|31161.02|31161.02|31176.74|31176.74|31176.74|31176.74|31161.02|31161.02|0
1647247260000|2022-03-14 08:41:00|31172.44|31172.44|31172.44|31172.44|31172.44|31172.44|31172.44|31172.44|0
1647247270000|2022-03-14 08:41:10|31170.66|31170.66|31170.66|31170.66|31170.66|31170.66|31170.66|31170.66|0
1647247280000|2022-03-14 08:41:20|31167.1|31167.1|31135.18|31135.18|31167.1|31167.1|31135.18|31135.18|0
1647247290000|2022-03-14 08:41:30|31152.41|31152.41|31152.41|31152.41|31152.41|31152.41|31152.41|31152.41|0
1647247300000|2022-03-14 08:41:40|31161.02|31161.02|31156.71|31156.71|31161.02|31161.02|31156.71|31156.71|0
1647247320000|2022-03-14 08:42:00|31161.02|31161.02|31161.02|31161.02|31161.02|31161.02|31161.02|31161.02|0
1647247340000|2022-03-14 08:42:20|31165.33|31165.33|31161.02|31161.02|31169.63|31169.63|31161.02|31161.02|0
1647247360000|2022-03-14 08:42:40|31159.24|31159.24|31150.63|31150.63|31167.86|31167.86|31150.63|31150.63|0
1647247400000|2022-03-14 08:43:20|31154.94|31154.94|31142.02|31142.02|31156.71|31156.71|31142.02|31142.02|0
1647247410000|2022-03-14 08:43:30|31140.24|31140.24|31144.55|31144.55|31144.55|31144.55|31140.24|31140.24|0
1647247480000|2022-03-14 08:44:40|31157.47|31157.47|31178.25|31178.25|31178.25|31178.25|31157.47|31157.47|0
1647247500000|2022-03-14 08:45:00|31182.55|31182.55|31178.25|31178.25|31182.55|31182.55|31178.25|31178.25|0
1647247510000|2022-03-14 08:45:10|31169.63|31169.63|31169.63|31169.63|31173.94|31173.94|31169.63|31169.63|0
1647247520000|2022-03-14 08:45:20|31186.86|31186.86|31186.86|31186.86|31191.17|31191.17|31186.86|31186.86|0
1647247530000|2022-03-14 08:45:30|31188.64|31188.64|31188.64|31188.64|31188.64|31188.64|31188.64|31188.64|0
1647247550000|2022-03-14 08:45:50|31197.25|31197.25|31205.86|31205.86|31205.86|31205.86|31197.25|31197.25|0
1647247560000|2022-03-14 08:46:00|31214.48|31214.48|31218.78|31218.78|31218.78|31218.78|31214.48|31214.48|0
1647247580000|2022-03-14 08:46:20|31223.09|31223.09|31226.64|31226.64|31226.64|31226.64|31223.09|31223.09|0
1647247590000|2022-03-14 08:46:30|31235.26|31235.26|31235.26|31235.26|31235.26|31235.26|31235.26|31235.26|0
1647247610000|2022-03-14 08:46:50|31237.03|31237.03|31237.03|31237.03|31237.03|31237.03|31237.03|31237.03|0
1647247640000|2022-03-14 08:47:20|31249.95|31249.95|31252.48|31252.48|31256.04|31256.04|31249.95|31249.95|0
1647247650000|2022-03-14 08:47:30|31256.79|31256.79|31265.4|31265.4|31265.4|31265.4|31256.79|31256.79|0
1647247660000|2022-03-14 08:47:40|31269.71|31269.71|31278.32|31278.32|31278.32|31278.32|31269.71|31269.71|0
1647247670000|2022-03-14 08:47:50|31291.24|31291.24|31286.93|31286.93|31295.55|31295.55|31278.32|31278.32|0
1647247680000|2022-03-14 08:48:00|31295.55|31295.55|31308.47|31308.47|31308.47|31308.47|31295.55|31295.55|0
1647247690000|2022-03-14 08:48:10|31317.35|31317.35|31319.13|31319.13|31325.97|31325.97|31317.35|31317.35|0
1647247700000|2022-03-14 08:48:20|31314.82|31314.82|31307.99|31307.99|31316.6|31316.6|31307.99|31307.99|0
1647247710000|2022-03-14 08:48:30|31287.21|31287.21|31287.21|31287.21|31295.82|31295.82|31287.21|31287.21|0
1647247730000|2022-03-14 08:48:50|31317.35|31317.35|31319.13|31319.13|31323.44|31323.44|31314.82|31314.82|0
1647247740000|2022-03-14 08:49:00|31327.74|31327.74|31327.74|31327.74|31327.74|31327.74|31327.74|31327.74|0
1647247750000|2022-03-14 08:49:10|31323.44|31323.44|31327.74|31327.74|31327.74|31327.74|31323.44|31323.44|0
1647247760000|2022-03-14 08:49:20|31336.36|31336.36|31336.36|31336.36|31336.36|31336.36|31336.36|31336.36|0
1647247780000|2022-03-14 08:49:40|31319.13|31319.13|31319.13|31319.13|31319.13|31319.13|31319.13|31319.13|0
1647247790000|2022-03-14 08:49:50|31332.05|31332.05|31326.72|31326.72|31332.05|31332.05|31326.72|31326.72|0
1647247810000|2022-03-14 08:50:10|31331.02|31331.02|31331.02|31331.02|31331.02|31331.02|31331.02|31331.02|0
1647247820000|2022-03-14 08:50:20|31322.41|31322.41|31322.41|31322.41|31322.41|31322.41|31322.41|31322.41|0
1647247830000|2022-03-14 08:50:30|31325.97|31325.97|31325.97|31325.97|31325.97|31325.97|31325.97|31325.97|0
1647247840000|2022-03-14 08:50:40|31334.58|31334.58|31330.27|31330.27|31334.58|31334.58|31330.27|31330.27|0
1647247860000|2022-03-14 08:51:00|31333.83|31333.83|31333.83|31333.83|31333.83|31333.83|31333.83|31333.83|0
1647247870000|2022-03-14 08:51:10|31342.44|31342.44|31342.44|31342.44|31342.44|31342.44|31342.44|31342.44|0
1647247880000|2022-03-14 08:51:20|31331.78|31331.78|31345.72|31345.72|31345.72|31345.72|31331.78|31331.78|0
1647247900000|2022-03-14 08:51:40|31350.03|31350.03|31345.72|31345.72|31350.03|31350.03|31345.72|31345.72|0
1647247910000|2022-03-14 08:51:50|31350.03|31350.03|31354.33|31354.33|31358.64|31358.64|31350.03|31350.03|0
1647247950000|2022-03-14 08:52:30|31358.64|31358.64|31370.06|31370.06|31370.06|31370.06|31358.64|31358.64|0
1647247960000|2022-03-14 08:52:40|31382.97|31382.97|31378.67|31378.67|31387.28|31387.28|31378.67|31378.67|0
1647247970000|2022-03-14 08:52:50|31391.59|31391.59|31348.25|31348.25|31393.37|31393.37|31348.25|31348.25|0
1647247980000|2022-03-14 08:53:00|31343.94|31343.94|31339.64|31339.64|31343.94|31343.94|31335.33|31335.33|0
1647247990000|2022-03-14 08:53:10|31343.94|31343.94|31348.25|31348.25|31348.25|31348.25|31343.94|31343.94|0
1647248020000|2022-03-14 08:53:40|31339.64|31339.64|31339.64|31339.64|31339.64|31339.64|31335.33|31335.33|0
1647248050000|2022-03-14 08:54:10|31348.25|31348.25|31348.25|31348.25|31348.25|31348.25|31348.25|31348.25|0
1647248060000|2022-03-14 08:54:20|31351.8|31351.8|31344.7|31344.7|31351.8|31351.8|31344.7|31344.7|0
1647248070000|2022-03-14 08:54:30|31302.38|31302.38|31276.54|31276.54|31302.38|31302.38|31276.54|31276.54|0
1647248080000|2022-03-14 08:54:40|31263.62|31263.62|31289.46|31289.46|31289.46|31289.46|31263.62|31263.62|0
1647248090000|2022-03-14 08:54:50|31276.54|31276.54|31266.91|31266.91|31276.54|31276.54|31253.99|31253.99|0
1647248100000|2022-03-14 08:55:00|31279.83|31279.83|31279.83|31279.83|31279.83|31279.83|31279.83|31279.83|0
1647248140000|2022-03-14 08:55:40|31266.91|31266.91|31262.6|31262.6|31266.91|31266.91|31262.6|31262.6|0
1647248150000|2022-03-14 08:55:50|31253.99|31253.99|31256.52|31256.52|31256.52|31256.52|31247.9|31247.9|0
1647248160000|2022-03-14 08:56:00|31260.82|31260.82|31243.6|31243.6|31269.44|31269.44|31243.6|31243.6|0
1647248170000|2022-03-14 08:56:10|31239.29|31239.29|31230.68|31230.68|31239.29|31239.29|31230.68|31230.68|0
1647248200000|2022-03-14 08:56:40|31239.29|31239.29|31239.29|31239.29|31239.29|31239.29|31239.29|31239.29|0
1647248210000|2022-03-14 08:56:50|31257.54|31257.54|31257.54|31257.54|31257.54|31257.54|31257.54|31257.54|0
1647248220000|2022-03-14 08:57:00|31266.15|31266.15|31257.54|31257.54|31274.77|31274.77|31257.54|31257.54|0
1647248240000|2022-03-14 08:57:20|31261.85|31261.85|31263.62|31263.62|31263.62|31263.62|31261.85|31261.85|0
1647248250000|2022-03-14 08:57:30|31261.85|31261.85|31261.85|31261.85|31261.85|31261.85|31261.85|31261.85|0
1647248260000|2022-03-14 08:57:40|31257.54|31257.54|31266.15|31266.15|31266.15|31266.15|31257.54|31257.54|0
1647248270000|2022-03-14 08:57:50|31270.46|31270.46|31270.46|31270.46|31270.46|31270.46|31270.46|31270.46|0
1647248280000|2022-03-14 08:58:00|31272.24|31272.24|31272.24|31272.24|31272.24|31272.24|31272.24|31272.24|0
1647248290000|2022-03-14 08:58:10|31280.85|31280.85|31280.85|31280.85|31280.85|31280.85|31280.85|31280.85|0
1647248320000|2022-03-14 08:58:40|31282.63|31282.63|31282.63|31282.63|31282.63|31282.63|31282.63|31282.63|0
1647248330000|2022-03-14 08:58:50|31291.24|31291.24|31291.24|31291.24|31291.24|31291.24|31291.24|31291.24|0
1647248340000|2022-03-14 08:59:00|31278.32|31278.32|31269.71|31269.71|31278.32|31278.32|31269.71|31269.71|0
1647248350000|2022-03-14 08:59:10|31261.1|31261.1|31263.62|31263.62|31269.71|31269.71|31252.48|31252.48|0
1647248360000|2022-03-14 08:59:20|31261.85|31261.85|31266.15|31266.15|31270.46|31270.46|31261.85|31261.85|0
1647248370000|2022-03-14 08:59:30|31274.77|31274.77|31278.32|31278.32|31314.55|31314.55|31274.01|31274.01|0
1647248380000|2022-03-14 08:59:40|31282.63|31282.63|31282.63|31282.63|31282.63|31282.63|31282.63|31282.63|0
1647248390000|2022-03-14 08:59:50|31291.24|31291.24|31299.85|31299.85|31299.85|31299.85|31291.24|31291.24|0
1647248410000|2022-03-14 09:00:10|31305.19|31305.19|31313.8|31313.8|31313.8|31313.8|31305.19|31305.19|0
1647248420000|2022-03-14 09:00:20|31305.19|31305.19|31305.19|31305.19|31305.19|31305.19|31305.19|31305.19|0
1647248430000|2022-03-14 09:00:30|31309.49|31309.49|31309.49|31309.49|31309.49|31309.49|31309.49|31309.49|0
1647248440000|2022-03-14 09:00:40|31300.88|31300.88|31300.88|31300.88|31300.88|31300.88|31300.88|31300.88|0
1647248450000|2022-03-14 09:00:50|31305.19|31305.19|31318.1|31318.1|31322.41|31322.41|31305.19|31305.19|0
1647248460000|2022-03-14 09:01:00|31319.88|31319.88|31318.1|31318.1|31319.88|31319.88|31318.1|31318.1|0
1647248470000|2022-03-14 09:01:10|31316.33|31316.33|31318.1|31318.1|31318.1|31318.1|31316.33|31316.33|0
1647248480000|2022-03-14 09:01:20|31313.8|31313.8|31309.49|31309.49|31313.8|31313.8|31309.49|31309.49|0
1647248490000|2022-03-14 09:01:30|31318.1|31318.1|31318.1|31318.1|31318.1|31318.1|31318.1|31318.1|0
1647248520000|2022-03-14 09:02:00|31305.19|31305.19|31313.8|31313.8|31313.8|31313.8|31305.19|31305.19|0
1647248540000|2022-03-14 09:02:20|31300.13|31300.13|31300.13|31300.13|31300.13|31300.13|31300.13|31300.13|0
1647248560000|2022-03-14 09:02:40|31308.74|31308.74|31308.74|31308.74|31308.74|31308.74|31308.74|31308.74|0
1647248590000|2022-03-14 09:03:10|31317.35|31317.35|31317.35|31317.35|31317.35|31317.35|31317.35|31317.35|0
1647248610000|2022-03-14 09:03:30|31326.24|31326.24|31308.74|31308.74|31326.24|31326.24|31295.82|31295.82|0
1647248620000|2022-03-14 09:03:40|31300.13|31300.13|31300.13|31300.13|31300.13|31300.13|31300.13|31300.13|0
1647248630000|2022-03-14 09:03:50|31298.35|31298.35|31266.43|31266.43|31298.35|31298.35|31266.43|31266.43|0
1647248660000|2022-03-14 09:04:20|31262.12|31262.12|31262.12|31262.12|31262.12|31262.12|31262.12|31262.12|0
1647248680000|2022-03-14 09:04:40|31253.51|31253.51|31253.51|31253.51|31253.51|31253.51|31253.51|31253.51|0
1647248690000|2022-03-14 09:04:50|31262.12|31262.12|31257.81|31257.81|31262.12|31262.12|31257.81|31257.81|0
1647248710000|2022-03-14 09:05:10|31256.04|31256.04|31249.95|31249.95|31256.04|31256.04|31249.95|31249.95|0
1647248720000|2022-03-14 09:05:20|31241.34|31241.34|31241.34|31241.34|31241.34|31241.34|31241.34|31241.34|0
1647248730000|2022-03-14 09:05:30|31254.26|31254.26|31249.95|31249.95|31254.26|31254.26|31249.95|31249.95|0
1647248740000|2022-03-14 09:05:40|31245.65|31245.65|31245.65|31245.65|31245.65|31245.65|31245.65|31245.65|0
1647248760000|2022-03-14 09:06:00|31254.26|31254.26|31254.26|31254.26|31254.26|31254.26|31254.26|31254.26|0
1647248780000|2022-03-14 09:06:20|31258.57|31258.57|31267.18|31267.18|31271.49|31271.49|31254.26|31254.26|0
1647248790000|2022-03-14 09:06:30|31280.37|31280.37|31284.68|31284.68|31284.68|31284.68|31280.37|31280.37|0
1647248800000|2022-03-14 09:06:40|31288.98|31288.98|31284.68|31284.68|31288.98|31288.98|31284.68|31284.68|0
1647248820000|2022-03-14 09:07:00|31280.37|31280.37|31271.76|31271.76|31280.37|31280.37|31271.76|31271.76|0
1647248840000|2022-03-14 09:07:20|31267.45|31267.45|31267.45|31267.45|31267.45|31267.45|31258.84|31258.84|0
1647248850000|2022-03-14 09:07:30|31263.9|31263.9|31263.9|31263.9|31263.9|31263.9|31263.9|31263.9|0
1647248870000|2022-03-14 09:07:50|31268.2|31268.2|31268.2|31268.2|31268.2|31268.2|31268.2|31268.2|0
1647248890000|2022-03-14 09:08:10|31281.12|31281.12|31281.12|31281.12|31281.12|31281.12|31281.12|31281.12|0
1647248910000|2022-03-14 09:08:30|31272.51|31272.51|31272.51|31272.51|31272.51|31272.51|31272.51|31272.51|0
1647248930000|2022-03-14 09:08:50|31270.73|31270.73|31270.73|31270.73|31270.73|31270.73|31270.73|31270.73|0
1647248960000|2022-03-14 09:09:20|31262.12|31262.12|31262.12|31262.12|31262.12|31262.12|31262.12|31262.12|0
1647249020000|2022-03-14 09:10:20|31253.51|31253.51|31245.65|31245.65|31253.51|31253.51|31245.65|31245.65|0
1647249040000|2022-03-14 09:10:40|31258.57|31258.57|31268.2|31268.2|31268.2|31268.2|31258.57|31258.57|0
1647249050000|2022-03-14 09:10:50|31263.9|31263.9|31263.9|31263.9|31263.9|31263.9|31263.9|31263.9|0
1647249060000|2022-03-14 09:11:00|31267.45|31267.45|31267.45|31267.45|31267.45|31267.45|31267.45|31267.45|0
1647249070000|2022-03-14 09:11:10|31280.37|31280.37|31293.29|31293.29|31293.29|31293.29|31280.37|31280.37|0
1647249080000|2022-03-14 09:11:20|31301.9|31301.9|31301.9|31301.9|31301.9|31301.9|31301.9|31301.9|0
1647249090000|2022-03-14 09:11:30|31306.21|31306.21|31306.21|31306.21|31306.21|31306.21|31306.21|31306.21|0
1647249120000|2022-03-14 09:12:00|31297.6|31297.6|31297.6|31297.6|31297.6|31297.6|31297.6|31297.6|0
1647249140000|2022-03-14 09:12:20|31293.29|31293.29|31314.07|31314.07|31314.07|31314.07|31288.98|31288.98|0
1647249150000|2022-03-14 09:12:30|31318.38|31318.38|31363.22|31363.22|31363.22|31363.22|31309.76|31309.76|0
1647249160000|2022-03-14 09:12:40|31368.55|31368.55|31359.94|31359.94|31368.55|31368.55|31359.94|31359.94|0
1647249170000|2022-03-14 09:12:50|31355.63|31355.63|31351.33|31351.33|31355.63|31355.63|31351.33|31351.33|0
1647249200000|2022-03-14 09:13:20|31372.86|31372.86|31372.86|31372.86|31390.08|31390.08|31368.55|31368.55|0
1647249210000|2022-03-14 09:13:30|31368.55|31368.55|31368.55|31368.55|31372.86|31372.86|31368.55|31368.55|0
1647249220000|2022-03-14 09:13:40|31355.63|31355.63|31351.33|31351.33|31355.63|31355.63|31351.33|31351.33|0
1647249230000|2022-03-14 09:13:50|31349.55|31349.55|31339.16|31339.16|31349.55|31349.55|31339.16|31339.16|0
1647249280000|2022-03-14 09:14:40|31344.49|31344.49|31344.49|31344.49|31344.49|31344.49|31344.49|31344.49|0
1647249290000|2022-03-14 09:14:50|31357.41|31357.41|31353.1|31353.1|31357.41|31357.41|31348.8|31348.8|0
1647249300000|2022-03-14 09:15:00|31348.8|31348.8|31348.8|31348.8|31348.8|31348.8|31348.8|31348.8|0
1647249340000|2022-03-14 09:15:40|31357.41|31357.41|31357.41|31357.41|31357.41|31357.41|31357.41|31357.41|0
1647249350000|2022-03-14 09:15:50|31361.72|31361.72|31361.72|31361.72|31361.72|31361.72|31361.72|31361.72|0
1647249360000|2022-03-14 09:16:00|31357.41|31357.41|31357.41|31357.41|31357.41|31357.41|31357.41|31357.41|0
1647249390000|2022-03-14 09:16:30|31370.33|31370.33|31380.72|31380.72|31380.72|31380.72|31370.33|31370.33|0
1647249400000|2022-03-14 09:16:40|31385.03|31385.03|31385.03|31385.03|31385.03|31385.03|31385.03|31385.03|0
1647249410000|2022-03-14 09:16:50|31376.41|31376.41|31378.19|31378.19|31378.19|31378.19|31376.41|31376.41|0
1647249420000|2022-03-14 09:17:00|31374.63|31374.63|31374.63|31374.63|31374.63|31374.63|31374.63|31374.63|0
1647249430000|2022-03-14 09:17:10|31370.33|31370.33|31370.33|31370.33|31370.33|31370.33|31370.33|31370.33|0
1647249440000|2022-03-14 09:17:20|31373.88|31373.88|31344.49|31344.49|31373.88|31373.88|31344.49|31344.49|0
1647249460000|2022-03-14 09:17:40|31357.41|31357.41|31357.41|31357.41|31357.41|31357.41|31357.41|31357.41|0
1647249480000|2022-03-14 09:18:00|31361.72|31361.72|31361.72|31361.72|31361.72|31361.72|31361.72|31361.72|0
1647249510000|2022-03-14 09:18:30|31357.41|31357.41|31357.41|31357.41|31357.41|31357.41|31357.41|31357.41|0
1647249520000|2022-03-14 09:18:40|31361.72|31361.72|31361.72|31361.72|31361.72|31361.72|31361.72|31361.72|0
1647249530000|2022-03-14 09:18:50|31353.1|31353.1|31353.1|31353.1|31353.1|31353.1|31353.1|31353.1|0
1647249550000|2022-03-14 09:19:10|31344.49|31344.49|31344.49|31344.49|31344.49|31344.49|31344.49|31344.49|0
1647249590000|2022-03-14 09:19:50|31342.71|31342.71|31342.71|31342.71|31342.71|31342.71|31342.71|31342.71|0
1647249620000|2022-03-14 09:20:20|31351.33|31351.33|31351.33|31351.33|31351.33|31351.33|31351.33|31351.33|0
1647249640000|2022-03-14 09:20:40|31347.02|31347.02|31347.02|31347.02|31347.02|31347.02|31347.02|31347.02|0
1647249660000|2022-03-14 09:21:00|31361.72|31361.72|31366.02|31366.02|31366.02|31366.02|31361.72|31361.72|0
1647249680000|2022-03-14 09:21:20|31370.33|31370.33|31370.33|31370.33|31370.33|31370.33|31370.33|31370.33|0
1647249700000|2022-03-14 09:21:40|31361.72|31361.72|31361.72|31361.72|31361.72|31361.72|31361.72|31361.72|0
1647249710000|2022-03-14 09:21:50|31365.27|31365.27|31365.27|31365.27|31365.27|31365.27|31365.27|31365.27|0
1647249720000|2022-03-14 09:22:00|31378.19|31378.19|31382.5|31382.5|31382.5|31382.5|31378.19|31378.19|0
1647249760000|2022-03-14 09:22:40|31386.8|31386.8|31399.72|31399.72|31399.72|31399.72|31386.8|31386.8|0
1647249770000|2022-03-14 09:22:50|31412.64|31412.64|31416.2|31416.2|31416.2|31416.2|31412.64|31412.64|0
1647249780000|2022-03-14 09:23:00|31417.97|31417.97|31436.22|31436.22|31436.22|31436.22|31417.97|31417.97|0
1647249800000|2022-03-14 09:23:20|31444.84|31444.84|31444.84|31444.84|31444.84|31444.84|31444.84|31444.84|0
1647249810000|2022-03-14 09:23:30|31436.22|31436.22|31432.67|31432.67|31436.22|31436.22|31432.67|31432.67|0
1647249830000|2022-03-14 09:23:50|31436.98|31436.98|31436.98|31436.98|31436.98|31436.98|31436.98|31436.98|0
1647249860000|2022-03-14 09:24:20|31438.75|31438.75|31438.75|31438.75|31438.75|31438.75|31438.75|31438.75|0
1647249870000|2022-03-14 09:24:30|31430.14|31430.14|31430.14|31430.14|31430.14|31430.14|31430.14|31430.14|0
1647249920000|2022-03-14 09:25:20|31438.75|31438.75|31438.75|31438.75|31438.75|31438.75|31438.75|31438.75|0
1647249930000|2022-03-14 09:25:30|31443.06|31443.06|31447.37|31447.37|31451.67|31451.67|31443.06|31443.06|0
1647249940000|2022-03-14 09:25:40|31451.67|31451.67|31451.67|31451.67|31451.67|31451.67|31451.67|31451.67|0
1647249950000|2022-03-14 09:25:50|31455.98|31455.98|31455.98|31455.98|31455.98|31455.98|31455.98|31455.98|0
1647249960000|2022-03-14 09:26:00|31447.37|31447.37|31447.37|31447.37|31447.37|31447.37|31447.37|31447.37|0
1647249970000|2022-03-14 09:26:10|31450.92|31450.92|31463.84|31463.84|31463.84|31463.84|31450.92|31450.92|0
1647249980000|2022-03-14 09:26:20|31467.39|31467.39|31480.31|31480.31|31480.31|31480.31|31467.39|31467.39|0
1647249990000|2022-03-14 09:26:30|31484.62|31484.62|31493.23|31493.23|31493.23|31493.23|31480.31|31480.31|0
1647250010000|2022-03-14 09:26:50|31488.93|31488.93|31484.62|31484.62|31488.93|31488.93|31484.62|31484.62|0
1647250020000|2022-03-14 09:27:00|31480.31|31480.31|31480.31|31480.31|31480.31|31480.31|31480.31|31480.31|0
1647250040000|2022-03-14 09:27:20|31471.7|31471.7|31473.48|31473.48|31473.48|31473.48|31471.7|31471.7|0
1647250070000|2022-03-14 09:27:50|31482.09|31482.09|31482.09|31482.09|31482.09|31482.09|31482.09|31482.09|0
1647250090000|2022-03-14 09:28:10|31483.87|31483.87|31492.48|31492.48|31492.48|31492.48|31483.87|31483.87|0
1647250100000|2022-03-14 09:28:20|31496.79|31496.79|31496.79|31496.79|31496.79|31496.79|31496.79|31496.79|0
1647250110000|2022-03-14 09:28:30|31501.09|31501.09|31501.09|31501.09|31501.09|31501.09|31501.09|31501.09|0
1647250120000|2022-03-14 09:28:40|31505.4|31505.4|31509.71|31509.71|31509.71|31509.71|31505.4|31505.4|0
1647250130000|2022-03-14 09:28:50|31515.04|31515.04|31513.26|31513.26|31515.04|31515.04|31513.26|31513.26|0
1647250150000|2022-03-14 09:29:10|31526.18|31526.18|31526.18|31526.18|31526.18|31526.18|31526.18|31526.18|0
1647250160000|2022-03-14 09:29:20|31530.49|31530.49|31530.49|31530.49|31534.79|31534.79|31530.49|31530.49|0
1647250170000|2022-03-14 09:29:30|31526.18|31526.18|31526.18|31526.18|31526.18|31526.18|31526.18|31526.18|0
1647250190000|2022-03-14 09:29:50|31504.65|31504.65|31517.57|31517.57|31517.57|31517.57|31496.04|31496.04|0
1647250200000|2022-03-14 09:30:00|31519.34|31519.34|31519.34|31519.34|31519.34|31519.34|31519.34|31519.34|0
1647250210000|2022-03-14 09:30:10|31510.73|31510.73|31510.73|31510.73|31510.73|31510.73|31510.73|31510.73|0
1647250250000|2022-03-14 09:30:50|31512.51|31512.51|31512.51|31512.51|31512.51|31512.51|31512.51|31512.51|0
1647250260000|2022-03-14 09:31:00|31495.28|31495.28|31500.34|31500.34|31503.9|31503.9|31495.28|31495.28|0
1647250270000|2022-03-14 09:31:10|31496.04|31496.04|31464.86|31464.86|31496.04|31496.04|31451.95|31451.95|0
1647250290000|2022-03-14 09:31:30|31469.17|31469.17|31464.86|31464.86|31469.17|31469.17|31464.86|31464.86|0
1647250300000|2022-03-14 09:31:40|31466.64|31466.64|31466.64|31466.64|31466.64|31466.64|31466.64|31466.64|0
1647250310000|2022-03-14 09:31:50|31464.86|31464.86|31464.86|31464.86|31464.86|31464.86|31464.86|31464.86|0
1647250320000|2022-03-14 09:32:00|31482.09|31482.09|31482.09|31482.09|31482.09|31482.09|31482.09|31482.09|0
1647250330000|2022-03-14 09:32:10|31487.42|31487.42|31493.51|31493.51|31493.51|31493.51|31487.42|31487.42|0
1647250340000|2022-03-14 09:32:20|31502.12|31502.12|31500.34|31500.34|31502.12|31502.12|31500.34|31500.34|0
1647250350000|2022-03-14 09:32:30|31503.9|31503.9|31503.9|31503.9|31503.9|31503.9|31503.9|31503.9|0
1647250360000|2022-03-14 09:32:40|31505.67|31505.67|31518.59|31518.59|31518.59|31518.59|31505.67|31505.67|0
1647250370000|2022-03-14 09:32:50|31514.29|31514.29|31514.29|31514.29|31514.29|31514.29|31514.29|31514.29|0
1647250400000|2022-03-14 09:33:20|31522.9|31522.9|31531.51|31531.51|31531.51|31531.51|31522.9|31522.9|0
1647250410000|2022-03-14 09:33:30|31535.82|31535.82|31552.29|31552.29|31565.21|31565.21|31535.82|31535.82|0
1647250420000|2022-03-14 09:33:40|31554.07|31554.07|31554.07|31554.07|31554.07|31554.07|31554.07|31554.07|0
1647250450000|2022-03-14 09:34:10|31552.29|31552.29|31552.29|31552.29|31552.29|31552.29|31552.29|31552.29|0
1647250470000|2022-03-14 09:34:30|31565.21|31565.21|31565.21|31565.21|31565.21|31565.21|31565.21|31565.21|0
1647250480000|2022-03-14 09:34:40|31569.52|31569.52|31571.3|31571.3|31573.07|31573.07|31569.52|31569.52|0
1647250490000|2022-03-14 09:34:50|31573.07|31573.07|31573.07|31573.07|31573.07|31573.07|31573.07|31573.07|0
1647250510000|2022-03-14 09:35:10|31560.15|31560.15|31541.15|31541.15|31560.15|31560.15|31541.15|31541.15|0
1647250520000|2022-03-14 09:35:20|31545.46|31545.46|31545.46|31545.46|31545.46|31545.46|31545.46|31545.46|0
1647250530000|2022-03-14 09:35:30|31549.76|31549.76|31549.76|31549.76|31549.76|31549.76|31549.76|31549.76|0
1647250550000|2022-03-14 09:35:50|31554.07|31554.07|31562.68|31562.68|31566.99|31566.99|31554.07|31554.07|0
1647250570000|2022-03-14 09:36:10|31568.01|31568.01|31566.24|31566.24|31568.01|31568.01|31566.24|31566.24|0
1647250600000|2022-03-14 09:36:40|31574.85|31574.85|31574.85|31574.85|31574.85|31574.85|31574.85|31574.85|0
1647250640000|2022-03-14 09:37:20|31561.93|31561.93|31566.24|31566.24|31566.24|31566.24|31561.93|31561.93|0
1647250670000|2022-03-14 09:37:50|31570.54|31570.54|31574.1|31574.1|31574.1|31574.1|31570.54|31570.54|0
1647250680000|2022-03-14 09:38:00|31572.32|31572.32|31565.21|31565.21|31572.32|31572.32|31547.99|31547.99|0
1647250700000|2022-03-14 09:38:20|31566.99|31566.99|31566.99|31566.99|31566.99|31566.99|31566.99|31566.99|0
1647250710000|2022-03-14 09:38:30|31568.77|31568.77|31585.99|31585.99|31585.99|31585.99|31568.77|31568.77|0
1647250730000|2022-03-14 09:38:50|31589.55|31589.55|31598.16|31598.16|31598.16|31598.16|31589.55|31589.55|0
1647250740000|2022-03-14 09:39:00|31602.47|31602.47|31598.16|31598.16|31602.47|31602.47|31598.16|31598.16|0
1647250760000|2022-03-14 09:39:20|31593.85|31593.85|31599.94|31599.94|31599.94|31599.94|31593.85|31593.85|0
1647250770000|2022-03-14 09:39:30|31596.38|31596.38|31596.38|31596.38|31596.38|31596.38|31596.38|31596.38|0
1647250790000|2022-03-14 09:39:50|31600.69|31600.69|31600.69|31600.69|31600.69|31600.69|31600.69|31600.69|0
1647250800000|2022-03-14 09:40:00|31606.02|31606.02|31606.02|31606.02|31606.02|31606.02|31606.02|31606.02|0
1647250810000|2022-03-14 09:40:10|31607.8|31607.8|31616.41|31616.41|31616.41|31616.41|31607.8|31607.8|0
1647250820000|2022-03-14 09:40:20|31612.86|31612.86|31612.86|31612.86|31612.86|31612.86|31612.86|31612.86|0
1647250870000|2022-03-14 09:41:10|31617.16|31617.16|31621.47|31621.47|31621.47|31621.47|31617.16|31617.16|0
1647250880000|2022-03-14 09:41:20|31630.08|31630.08|31633.64|31633.64|31633.64|31633.64|31630.08|31630.08|0
1647250900000|2022-03-14 09:41:40|31654.42|31654.42|31654.42|31654.42|31654.42|31654.42|31654.42|31654.42|0
1647250910000|2022-03-14 09:41:50|31667.34|31667.34|31645.8|31645.8|31667.34|31667.34|31645.8|31645.8|0
1647250920000|2022-03-14 09:42:00|31650.11|31650.11|31651.89|31651.89|31651.89|31651.89|31650.11|31650.11|0
1647250930000|2022-03-14 09:42:10|31647.58|31647.58|31647.58|31647.58|31647.58|31647.58|31647.58|31647.58|0
1647250950000|2022-03-14 09:42:30|31643.27|31643.27|31643.27|31643.27|31643.27|31643.27|31643.27|31643.27|0
1647250970000|2022-03-14 09:42:50|31646.83|31646.83|31643.27|31643.27|31646.83|31646.83|31643.27|31643.27|0
1647250980000|2022-03-14 09:43:00|31645.05|31645.05|31645.05|31645.05|31645.05|31645.05|31645.05|31645.05|0
1647250990000|2022-03-14 09:43:10|31646.83|31646.83|31655.44|31655.44|31655.44|31655.44|31646.83|31646.83|0
1647251000000|2022-03-14 09:43:20|31642.52|31642.52|31638.22|31638.22|31655.44|31655.44|31633.91|31633.91|0
1647251010000|2022-03-14 09:43:30|31651.14|31651.14|31651.14|31651.14|31651.14|31651.14|31651.14|31651.14|0
1647251020000|2022-03-14 09:43:40|31664.06|31664.06|31671.16|31671.16|31679.78|31679.78|31659.75|31659.75|0
1647251030000|2022-03-14 09:43:50|31697|31697|31697|31697|31697|31697|31697|31697|0
1647251050000|2022-03-14 09:44:10|31705.62|31705.62|31705.62|31705.62|31705.62|31705.62|31697|31697|0
1647251060000|2022-03-14 09:44:20|31692.7|31692.7|31682.31|31682.31|31692.7|31692.7|31682.31|31682.31|0
1647251070000|2022-03-14 09:44:30|31680.53|31680.53|31659|31659|31680.53|31680.53|31659|31659|0
1647251100000|2022-03-14 09:45:00|31657.22|31657.22|31655.44|31655.44|31657.22|31657.22|31655.44|31655.44|0
1647251110000|2022-03-14 09:45:10|31659.75|31659.75|31657.97|31657.97|31659.75|31659.75|31657.97|31657.97|0
1647251140000|2022-03-14 09:45:40|31662.28|31662.28|31667.61|31667.61|31667.61|31667.61|31662.28|31662.28|0
1647251150000|2022-03-14 09:45:50|31671.16|31671.16|31675.47|31675.47|31675.47|31675.47|31671.16|31671.16|0
1647251160000|2022-03-14 09:46:00|31688.39|31688.39|31688.39|31688.39|31688.39|31688.39|31688.39|31688.39|0
1647251170000|2022-03-14 09:46:10|31692.7|31692.7|31692.7|31692.7|31692.7|31692.7|31692.7|31692.7|0
1647251180000|2022-03-14 09:46:20|31696.25|31696.25|31696.25|31696.25|31696.25|31696.25|31696.25|31696.25|0
1647251190000|2022-03-14 09:46:30|31704.86|31704.86|31704.86|31704.86|31704.86|31704.86|31704.86|31704.86|0
1647251200000|2022-03-14 09:46:40|31713.48|31713.48|31713.48|31713.48|31713.48|31713.48|31713.48|31713.48|0
1647251220000|2022-03-14 09:47:00|31700.56|31700.56|31687.64|31687.64|31700.56|31700.56|31687.64|31687.64|0
1647251250000|2022-03-14 09:47:30|31691.94|31691.94|31698.03|31698.03|31698.03|31698.03|31691.94|31691.94|0
1647251260000|2022-03-14 09:47:40|31699.8|31699.8|31699.8|31699.8|31699.8|31699.8|31699.8|31699.8|0
1647251280000|2022-03-14 09:48:00|31708.42|31708.42|31708.42|31708.42|31708.42|31708.42|31708.42|31708.42|0
1647251290000|2022-03-14 09:48:10|31710.2|31710.2|31710.2|31710.2|31710.2|31710.2|31710.2|31710.2|0
1647251300000|2022-03-14 09:48:20|31705.89|31705.89|31704.11|31704.11|31705.89|31705.89|31704.11|31704.11|0
1647251310000|2022-03-14 09:48:30|31710.2|31710.2|31723.11|31723.11|31723.11|31723.11|31710.2|31710.2|0
1647251320000|2022-03-14 09:48:40|31714.5|31714.5|31714.5|31714.5|31714.5|31714.5|31714.5|31714.5|0
1647251330000|2022-03-14 09:48:50|31705.89|31705.89|31710.2|31710.2|31710.2|31710.2|31705.89|31705.89|0
1647251350000|2022-03-14 09:49:10|31718.81|31718.81|31718.81|31718.81|31718.81|31718.81|31718.81|31718.81|0
1647251360000|2022-03-14 09:49:20|31722.36|31722.36|31724.14|31724.14|31724.14|31724.14|31722.36|31722.36|0
1647251380000|2022-03-14 09:49:40|31727.69|31727.69|31749.23|31749.23|31749.23|31749.23|31727.69|31727.69|0
1647251390000|2022-03-14 09:49:50|31744.92|31744.92|31739.59|31739.59|31744.92|31744.92|31739.59|31739.59|0
1647251400000|2022-03-14 09:50:00|31752.51|31752.51|31722.36|31722.36|31752.51|31752.51|31722.36|31722.36|0
1647251410000|2022-03-14 09:50:10|31726.67|31726.67|31722.36|31722.36|31726.67|31726.67|31722.36|31722.36|0
1647251420000|2022-03-14 09:50:20|31717.03|31717.03|31717.03|31717.03|31717.03|31717.03|31717.03|31717.03|0
1647251460000|2022-03-14 09:51:00|31720.59|31720.59|31720.59|31720.59|31720.59|31720.59|31720.59|31720.59|0
1647251480000|2022-03-14 09:51:20|31724.89|31724.89|31724.89|31724.89|31724.89|31724.89|31724.89|31724.89|0
1647251490000|2022-03-14 09:51:30|31737.81|31737.81|31737.81|31737.81|31737.81|31737.81|31737.81|31737.81|0
1647251510000|2022-03-14 09:51:50|31746.42|31746.42|31746.42|31746.42|31746.42|31746.42|31746.42|31746.42|0
1647251520000|2022-03-14 09:52:00|31737.81|31737.81|31725.64|31725.64|31737.81|31737.81|31725.64|31725.64|0
1647251530000|2022-03-14 09:52:10|31734.26|31734.26|31751.48|31751.48|31751.48|31751.48|31734.26|31734.26|0
1647251540000|2022-03-14 09:52:20|31747.18|31747.18|31742.87|31742.87|31747.18|31747.18|31742.87|31742.87|0
1647251550000|2022-03-14 09:52:30|31751.48|31751.48|31755.79|31755.79|31755.79|31755.79|31751.48|31751.48|0
1647251560000|2022-03-14 09:52:40|31764.4|31764.4|31764.4|31764.4|31764.4|31764.4|31764.4|31764.4|0
1647251580000|2022-03-14 09:53:00|31767.96|31767.96|31767.96|31767.96|31767.96|31767.96|31767.96|31767.96|0
1647251590000|2022-03-14 09:53:10|31766.18|31766.18|31766.18|31766.18|31766.18|31766.18|31766.18|31766.18|0
1647251610000|2022-03-14 09:53:30|31775.82|31775.82|31775.82|31775.82|31775.82|31775.82|31775.82|31775.82|0
1647251620000|2022-03-14 09:53:40|31777.59|31777.59|31777.59|31777.59|31777.59|31777.59|31777.59|31777.59|0
1647251630000|2022-03-14 09:53:50|31773.29|31773.29|31762.9|31762.9|31773.29|31773.29|31762.9|31762.9|0
1647251640000|2022-03-14 09:54:00|31771.51|31771.51|31786.21|31786.21|31786.21|31786.21|31771.51|31771.51|0
1647251650000|2022-03-14 09:54:10|31784.43|31784.43|31784.43|31784.43|31784.43|31784.43|31784.43|31784.43|0
1647251680000|2022-03-14 09:54:40|31780.12|31780.12|31780.12|31780.12|31780.12|31780.12|31780.12|31780.12|0
1647251690000|2022-03-14 09:54:50|31788.74|31788.74|31784.43|31784.43|31793.04|31793.04|31784.43|31784.43|0
1647251700000|2022-03-14 09:55:00|31788.74|31788.74|31793.04|31793.04|31793.04|31793.04|31788.74|31788.74|0
1647251720000|2022-03-14 09:55:20|31797.35|31797.35|31793.04|31793.04|31797.35|31797.35|31793.04|31793.04|0
1647251730000|2022-03-14 09:55:30|31797.35|31797.35|31797.35|31797.35|31797.35|31797.35|31797.35|31797.35|0
1647251740000|2022-03-14 09:55:40|31810.27|31810.27|31810.27|31810.27|31810.27|31810.27|31810.27|31810.27|0
1647251790000|2022-03-14 09:56:30|31797.35|31797.35|31818.88|31818.88|31818.88|31818.88|31797.35|31797.35|0
1647251810000|2022-03-14 09:56:50|31810.27|31810.27|31810.27|31810.27|31810.27|31810.27|31810.27|31810.27|0
1647251820000|2022-03-14 09:57:00|31808.49|31808.49|31806.71|31806.71|31808.49|31808.49|31806.71|31806.71|0
1647251830000|2022-03-14 09:57:10|31798.1|31798.1|31798.1|31798.1|31798.1|31798.1|31798.1|31798.1|0
1647251840000|2022-03-14 09:57:20|31789.49|31789.49|31789.49|31789.49|31789.49|31789.49|31789.49|31789.49|0
1647251850000|2022-03-14 09:57:30|31793.8|31793.8|31786.69|31786.69|31793.8|31793.8|31786.69|31786.69|0
1647251860000|2022-03-14 09:57:40|31773.77|31773.77|31761.6|31761.6|31773.77|31773.77|31761.6|31761.6|0
1647251870000|2022-03-14 09:57:50|31765.91|31765.91|31765.91|31765.91|31765.91|31765.91|31765.91|31765.91|0
1647251900000|2022-03-14 09:58:20|31757.29|31757.29|31757.29|31757.29|31757.29|31757.29|31757.29|31757.29|0
1647251910000|2022-03-14 09:58:30|31759.07|31759.07|31759.07|31759.07|31759.07|31759.07|31759.07|31759.07|0
1647251920000|2022-03-14 09:58:40|31760.85|31760.85|31760.85|31760.85|31760.85|31760.85|31760.85|31760.85|0
1647251940000|2022-03-14 09:59:00|31756.54|31756.54|31765.15|31765.15|31765.15|31765.15|31756.54|31756.54|0
1647251960000|2022-03-14 09:59:20|31769.46|31769.46|31782.38|31782.38|31782.38|31782.38|31769.46|31769.46|0
1647252000000|2022-03-14 10:00:00|31786.69|31786.69|31786.69|31786.69|31786.69|31786.69|31786.69|31786.69|0
1647252010000|2022-03-14 10:00:10|31790.24|31790.24|31790.24|31790.24|31790.24|31790.24|31790.24|31790.24|0
1647252030000|2022-03-14 10:00:30|31798.85|31798.85|31798.85|31798.85|31798.85|31798.85|31798.85|31798.85|0
1647252050000|2022-03-14 10:00:50|31790.24|31790.24|31782.38|31782.38|31790.24|31790.24|31782.38|31782.38|0
1647252060000|2022-03-14 10:01:00|31778.07|31778.07|31772.74|31772.74|31778.07|31778.07|31772.74|31772.74|0
1647252070000|2022-03-14 10:01:10|31768.44|31768.44|31768.44|31768.44|31768.44|31768.44|31768.44|31768.44|0
1647252080000|2022-03-14 10:01:20|31755.52|31755.52|31764.13|31764.13|31764.13|31764.13|31755.52|31755.52|0
1647252110000|2022-03-14 10:01:50|31755.52|31755.52|31755.52|31755.52|31755.52|31755.52|31755.52|31755.52|0
1647252120000|2022-03-14 10:02:00|31759.82|31759.82|31759.82|31759.82|31759.82|31759.82|31759.82|31759.82|0
1647252130000|2022-03-14 10:02:10|31761.6|31761.6|31761.6|31761.6|31761.6|31761.6|31761.6|31761.6|0
1647252140000|2022-03-14 10:02:20|31757.29|31757.29|31757.29|31757.29|31757.29|31757.29|31757.29|31757.29|0
1647252160000|2022-03-14 10:02:40|31765.91|31765.91|31765.91|31765.91|31765.91|31765.91|31765.91|31765.91|0
1647252170000|2022-03-14 10:02:50|31770.21|31770.21|31778.83|31778.83|31778.83|31778.83|31770.21|31770.21|0
1647252180000|2022-03-14 10:03:00|31761.6|31761.6|31759.82|31759.82|31761.6|31761.6|31759.82|31759.82|0
1647252240000|2022-03-14 10:04:00|31764.13|31764.13|31766.66|31766.66|31768.44|31768.44|31764.13|31764.13|0
1647252270000|2022-03-14 10:04:30|31770.21|31770.21|31770.21|31770.21|31770.21|31770.21|31770.21|31770.21|0
1647252310000|2022-03-14 10:05:10|31774.52|31774.52|31778.83|31778.83|31778.83|31778.83|31774.52|31774.52|0
1647252350000|2022-03-14 10:05:50|31775.27|31775.27|31760.57|31760.57|31775.27|31775.27|31760.57|31760.57|0
1647252360000|2022-03-14 10:06:00|31756.27|31756.27|31756.27|31756.27|31756.27|31756.27|31756.27|31756.27|0
1647252390000|2022-03-14 10:06:30|31754.49|31754.49|31754.49|31754.49|31754.49|31754.49|31754.49|31754.49|0
1647252410000|2022-03-14 10:06:50|31750.18|31750.18|31750.18|31750.18|31750.18|31750.18|31750.18|31750.18|0
1647252440000|2022-03-14 10:07:20|31745.88|31745.88|31745.88|31745.88|31745.88|31745.88|31745.88|31745.88|0
1647252450000|2022-03-14 10:07:30|31741.57|31741.57|31735.49|31735.49|31741.57|31741.57|31735.49|31735.49|0
1647252460000|2022-03-14 10:07:40|31733.71|31733.71|31733.71|31733.71|31733.71|31733.71|31733.71|31733.71|0
1647252470000|2022-03-14 10:07:50|31720.79|31720.79|31720.79|31720.79|31720.79|31720.79|31720.79|31720.79|0
1647252480000|2022-03-14 10:08:00|31712.93|31712.93|31712.93|31712.93|31712.93|31712.93|31712.93|31712.93|0
1647252490000|2022-03-14 10:08:10|31717.24|31717.24|31715.46|31715.46|31717.24|31717.24|31715.46|31715.46|0
1647252550000|2022-03-14 10:09:10|31711.15|31711.15|31711.15|31711.15|31711.15|31711.15|31711.15|31711.15|0
1647252570000|2022-03-14 10:09:30|31709.38|31709.38|31709.38|31709.38|31709.38|31709.38|31709.38|31709.38|0
1647252580000|2022-03-14 10:09:40|31692.15|31692.15|31692.15|31692.15|31692.15|31692.15|31692.15|31692.15|0
1647252610000|2022-03-14 10:10:10|31687.84|31687.84|31687.84|31687.84|31692.15|31692.15|31687.84|31687.84|0
1647252620000|2022-03-14 10:10:20|31682.51|31682.51|31692.15|31692.15|31692.15|31692.15|31680.73|31680.73|0
1647252630000|2022-03-14 10:10:30|31688.6|31688.6|31667.82|31667.82|31688.6|31688.6|31667.82|31667.82|0
1647252640000|2022-03-14 10:10:40|31654.9|31654.9|31667.82|31667.82|31667.82|31667.82|31654.9|31654.9|0
1647252750000|2022-03-14 10:12:30|31669.59|31669.59|31669.59|31669.59|31669.59|31669.59|31669.59|31669.59|0
1647252760000|2022-03-14 10:12:40|31665.29|31665.29|31660.98|31660.98|31665.29|31665.29|31660.98|31660.98|0
1647252790000|2022-03-14 10:13:10|31656.67|31656.67|31656.67|31656.67|31656.67|31656.67|31656.67|31656.67|0
1647252800000|2022-03-14 10:13:20|31660.23|31660.23|31664.53|31664.53|31664.53|31664.53|31660.23|31660.23|0
1647252820000|2022-03-14 10:13:40|31668.84|31668.84|31668.84|31668.84|31673.15|31673.15|31668.84|31668.84|0
1647252840000|2022-03-14 10:14:00|31673.15|31673.15|31673.15|31673.15|31673.15|31673.15|31673.15|31673.15|0
1647252850000|2022-03-14 10:14:10|31668.84|31668.84|31668.84|31668.84|31668.84|31668.84|31668.84|31668.84|0
1647252870000|2022-03-14 10:14:30|31677.45|31677.45|31677.45|31677.45|31677.45|31677.45|31677.45|31677.45|0
1647252880000|2022-03-14 10:14:40|31673.15|31673.15|31673.15|31673.15|31673.15|31673.15|31673.15|31673.15|0
1647252890000|2022-03-14 10:14:50|31668.84|31668.84|31658.45|31658.45|31668.84|31668.84|31658.45|31658.45|0
1647252940000|2022-03-14 10:15:40|31671.37|31671.37|31679.98|31679.98|31679.98|31679.98|31671.37|31671.37|0
1647252950000|2022-03-14 10:15:50|31683.54|31683.54|31686.07|31686.07|31686.07|31686.07|31681.76|31681.76|0
1647252960000|2022-03-14 10:16:00|31694.68|31694.68|31703.29|31703.29|31705.07|31705.07|31694.68|31694.68|0
1647252970000|2022-03-14 10:16:10|31694.68|31694.68|31696.46|31696.46|31698.99|31698.99|31690.37|31690.37|0
1647252990000|2022-03-14 10:16:30|31692.15|31692.15|31692.15|31692.15|31692.15|31692.15|31692.15|31692.15|0
1647253010000|2022-03-14 10:16:50|31696.46|31696.46|31696.46|31696.46|31696.46|31696.46|31696.46|31696.46|0
1647253040000|2022-03-14 10:17:20|31687.84|31687.84|31705.07|31705.07|31709.38|31709.38|31683.54|31683.54|0
1647253060000|2022-03-14 10:17:40|31700.76|31700.76|31700.76|31700.76|31700.76|31700.76|31700.76|31700.76|0
1647253070000|2022-03-14 10:17:50|31717.99|31717.99|31726.6|31726.6|31726.6|31726.6|31713.68|31713.68|0
1647253080000|2022-03-14 10:18:00|31717.99|31717.99|31717.99|31717.99|31717.99|31717.99|31717.99|31717.99|0
1647253090000|2022-03-14 10:18:10|31713.68|31713.68|31705.07|31705.07|31713.68|31713.68|31705.07|31705.07|0
1647253100000|2022-03-14 10:18:20|31692.9|31692.9|31697.21|31697.21|31697.21|31697.21|31688.6|31688.6|0
1647253120000|2022-03-14 10:18:40|31692.9|31692.9|31692.9|31692.9|31692.9|31692.9|31692.9|31692.9|0
1647253130000|2022-03-14 10:18:50|31684.29|31684.29|31678.21|31678.21|31684.29|31684.29|31678.21|31678.21|0
1647253200000|2022-03-14 10:20:00|31669.59|31669.59|31669.59|31669.59|31669.59|31669.59|31660.98|31660.98|0
1647253230000|2022-03-14 10:20:30|31656.67|31656.67|31652.37|31652.37|31656.67|31656.67|31652.37|31652.37|0
1647253240000|2022-03-14 10:20:40|31643.75|31643.75|31627.28|31627.28|31643.75|31643.75|31627.28|31627.28|0
1647253250000|2022-03-14 10:20:50|31622.97|31622.97|31627.28|31627.28|31627.28|31627.28|31622.97|31622.97|0
1647253260000|2022-03-14 10:21:00|31635.89|31635.89|31631.59|31631.59|31635.89|31635.89|31631.59|31631.59|0
1647253270000|2022-03-14 10:21:10|31627.28|31627.28|31627.28|31627.28|31627.28|31627.28|31627.28|31627.28|0
1647253280000|2022-03-14 10:21:20|31622.97|31622.97|31614.36|31614.36|31622.97|31622.97|31601.44|31601.44|0
1647253290000|2022-03-14 10:21:30|31618.67|31618.67|31614.36|31614.36|31618.67|31618.67|31614.36|31614.36|0
1647253300000|2022-03-14 10:21:40|31618.67|31618.67|31631.59|31631.59|31631.59|31631.59|31618.67|31618.67|0
1647253310000|2022-03-14 10:21:50|31635.89|31635.89|31635.89|31635.89|31635.89|31635.89|31635.89|31635.89|0
1647253320000|2022-03-14 10:22:00|31631.59|31631.59|31631.59|31631.59|31631.59|31631.59|31631.59|31631.59|0
1647253340000|2022-03-14 10:22:20|31627.28|31627.28|31627.28|31627.28|31627.28|31627.28|31627.28|31627.28|0
1647253380000|2022-03-14 10:23:00|31631.59|31631.59|31635.89|31635.89|31635.89|31635.89|31631.59|31631.59|0
1647253390000|2022-03-14 10:23:10|31627.28|31627.28|31627.28|31627.28|31627.28|31627.28|31627.28|31627.28|0
1647253440000|2022-03-14 10:24:00|31618.67|31618.67|31618.67|31618.67|31618.67|31618.67|31618.67|31618.67|0
1647253450000|2022-03-14 10:24:10|31614.36|31614.36|31610.05|31610.05|31614.36|31614.36|31610.05|31610.05|0
1647253480000|2022-03-14 10:24:40|31597.13|31597.13|31597.13|31597.13|31597.13|31597.13|31597.13|31597.13|0
1647253530000|2022-03-14 10:25:30|31588.52|31588.52|31588.52|31588.52|31588.52|31588.52|31588.52|31588.52|0
1647253540000|2022-03-14 10:25:40|31584.22|31584.22|31584.22|31584.22|31584.22|31584.22|31584.22|31584.22|0
1647253570000|2022-03-14 10:26:10|31575.6|31575.6|31575.6|31575.6|31575.6|31575.6|31575.6|31575.6|0
1647253580000|2022-03-14 10:26:20|31579.91|31579.91|31579.91|31579.91|31579.91|31579.91|31579.91|31579.91|0
1647253590000|2022-03-14 10:26:30|31575.6|31575.6|31575.6|31575.6|31575.6|31575.6|31575.6|31575.6|0
1647253600000|2022-03-14 10:26:40|31579.91|31579.91|31566.72|31566.72|31584.22|31584.22|31566.72|31566.72|0
1647253620000|2022-03-14 10:27:00|31571.02|31571.02|31566.72|31566.72|31571.02|31571.02|31566.72|31566.72|0
1647253630000|2022-03-14 10:27:10|31563.16|31563.16|31563.16|31563.16|31563.16|31563.16|31563.16|31563.16|0
1647253640000|2022-03-14 10:27:20|31571.77|31571.77|31571.77|31571.77|31571.77|31571.77|31571.77|31571.77|0
1647253660000|2022-03-14 10:27:40|31567.47|31567.47|31569.25|31569.25|31569.25|31569.25|31567.47|31567.47|0
1647253700000|2022-03-14 10:28:20|31564.94|31564.94|31560.63|31560.63|31564.94|31564.94|31560.63|31560.63|0
1647253750000|2022-03-14 10:29:10|31564.94|31564.94|31564.94|31564.94|31564.94|31564.94|31564.94|31564.94|0
1647253760000|2022-03-14 10:29:20|31556.33|31556.33|31556.33|31556.33|31556.33|31556.33|31556.33|31556.33|0
1647253770000|2022-03-14 10:29:30|31566.72|31566.72|31588.25|31588.25|31588.25|31588.25|31566.72|31566.72|0
1647253780000|2022-03-14 10:29:40|31595.36|31595.36|31612.58|31612.58|31612.58|31612.58|31595.36|31595.36|0
1647253800000|2022-03-14 10:30:00|31603.97|31603.97|31607.52|31607.52|31607.52|31607.52|31603.97|31603.97|0
1647253820000|2022-03-14 10:30:20|31611.83|31611.83|31611.83|31611.83|31611.83|31611.83|31611.83|31611.83|0
1647253830000|2022-03-14 10:30:30|31616.14|31616.14|31624.75|31624.75|31624.75|31624.75|31616.14|31616.14|0
1647253840000|2022-03-14 10:30:40|31633.36|31633.36|31641.98|31641.98|31641.98|31641.98|31633.36|31633.36|0
1647253850000|2022-03-14 10:30:50|31650.59|31650.59|31650.59|31650.59|31667.82|31667.82|31650.59|31650.59|0
1647253860000|2022-03-14 10:31:00|31646.28|31646.28|31646.28|31646.28|31646.28|31646.28|31646.28|31646.28|0
1647253880000|2022-03-14 10:31:20|31637.67|31637.67|31641.98|31641.98|31646.28|31646.28|31629.06|31629.06|0
1647253910000|2022-03-14 10:31:50|31637.67|31637.67|31629.06|31629.06|31637.67|31637.67|31629.06|31629.06|0
1647253920000|2022-03-14 10:32:00|31624.75|31624.75|31628.31|31628.31|31628.31|31628.31|31624.75|31624.75|0
1647253930000|2022-03-14 10:32:10|31615.39|31615.39|31611.08|31611.08|31615.39|31615.39|31611.08|31611.08|0
1647253940000|2022-03-14 10:32:20|31607.52|31607.52|31607.52|31607.52|31607.52|31607.52|31598.91|31598.91|0
1647253950000|2022-03-14 10:32:30|31605.75|31605.75|31584.97|31584.97|31605.75|31605.75|31584.97|31584.97|0
1647253980000|2022-03-14 10:33:00|31593.58|31593.58|31593.58|31593.58|31593.58|31593.58|31593.58|31593.58|0
1647254010000|2022-03-14 10:33:30|31584.97|31584.97|31588.52|31588.52|31590.3|31590.3|31584.97|31584.97|0
1647254020000|2022-03-14 10:33:40|31579.91|31579.91|31584.22|31584.22|31584.22|31584.22|31579.91|31579.91|0
1647254030000|2022-03-14 10:33:50|31588.52|31588.52|31592.83|31592.83|31592.83|31592.83|31588.52|31588.52|0
1647254040000|2022-03-14 10:34:00|31588.52|31588.52|31588.52|31588.52|31588.52|31588.52|31588.52|31588.52|0
1647254050000|2022-03-14 10:34:10|31592.83|31592.83|31592.83|31592.83|31592.83|31592.83|31592.83|31592.83|0
1647254090000|2022-03-14 10:34:50|31601.44|31601.44|31605.75|31605.75|31605.75|31605.75|31601.44|31601.44|0
1647254120000|2022-03-14 10:35:20|31588.52|31588.52|31588.52|31588.52|31588.52|31588.52|31588.52|31588.52|0
1647254130000|2022-03-14 10:35:30|31584.22|31584.22|31584.22|31584.22|31584.22|31584.22|31584.22|31584.22|0
1647254140000|2022-03-14 10:35:40|31579.91|31579.91|31578.13|31578.13|31579.91|31579.91|31578.13|31578.13|0
1647254150000|2022-03-14 10:35:50|31573.83|31573.83|31573.83|31573.83|31573.83|31573.83|31573.83|31573.83|0
1647254160000|2022-03-14 10:36:00|31572.05|31572.05|31572.05|31572.05|31572.05|31572.05|31572.05|31572.05|0
1647254170000|2022-03-14 10:36:10|31567.74|31567.74|31567.74|31567.74|31567.74|31567.74|31567.74|31567.74|0
1647254190000|2022-03-14 10:36:30|31576.35|31576.35|31582.44|31582.44|31582.44|31582.44|31576.35|31576.35|0
1647254260000|2022-03-14 10:37:40|31578.13|31578.13|31616.14|31616.14|31616.14|31616.14|31578.13|31578.13|0
1647254280000|2022-03-14 10:38:00|31614.36|31614.36|31627.28|31627.28|31627.28|31627.28|31614.36|31614.36|0
1647254290000|2022-03-14 10:38:10|31631.59|31631.59|31631.59|31631.59|31631.59|31631.59|31631.59|31631.59|0
1647254300000|2022-03-14 10:38:20|31618.67|31618.67|31599.66|31599.66|31618.67|31618.67|31599.66|31599.66|0
1647254310000|2022-03-14 10:38:30|31603.97|31603.97|31603.97|31603.97|31603.97|31603.97|31603.97|31603.97|0
1647254370000|2022-03-14 10:39:30|31608.28|31608.28|31608.28|31608.28|31608.28|31608.28|31608.28|31608.28|0
1647254420000|2022-03-14 10:40:20|31612.58|31612.58|31612.58|31612.58|31612.58|31612.58|31612.58|31612.58|0
1647254430000|2022-03-14 10:40:30|31603.97|31603.97|31603.97|31603.97|31603.97|31603.97|31603.97|31603.97|0
1647254440000|2022-03-14 10:40:40|31608.28|31608.28|31612.58|31612.58|31612.58|31612.58|31608.28|31608.28|0
1647254450000|2022-03-14 10:40:50|31616.89|31616.89|31616.89|31616.89|31616.89|31616.89|31616.89|31616.89|0
1647254470000|2022-03-14 10:41:10|31612.58|31612.58|31621.2|31621.2|31621.2|31621.2|31612.58|31612.58|0
1647254490000|2022-03-14 10:41:30|31622.97|31622.97|31635.89|31635.89|31635.89|31635.89|31622.97|31622.97|0
1647254540000|2022-03-14 10:42:20|31639.45|31639.45|31639.45|31639.45|31639.45|31639.45|31639.45|31639.45|0
1647254550000|2022-03-14 10:42:30|31643.75|31643.75|31648.06|31648.06|31648.06|31648.06|31643.75|31643.75|0
1647254560000|2022-03-14 10:42:40|31643.75|31643.75|31643.75|31643.75|31643.75|31643.75|31643.75|31643.75|0
1647254580000|2022-03-14 10:43:00|31641.98|31641.98|31633.36|31633.36|31641.98|31641.98|31633.36|31633.36|0
1647254590000|2022-03-14 10:43:10|31650.59|31650.59|31667.82|31667.82|31667.82|31667.82|31650.59|31650.59|0
1647254610000|2022-03-14 10:43:30|31672.12|31672.12|31686.07|31686.07|31686.07|31686.07|31672.12|31672.12|0
1647254630000|2022-03-14 10:43:50|31673.15|31673.15|31664.53|31664.53|31673.15|31673.15|31664.53|31664.53|0
1647254650000|2022-03-14 10:44:10|31666.31|31666.31|31666.31|31666.31|31666.31|31666.31|31666.31|31666.31|0
1647254690000|2022-03-14 10:44:50|31670.62|31670.62|31674.92|31674.92|31674.92|31674.92|31670.62|31670.62|0
1647254700000|2022-03-14 10:45:00|31670.62|31670.62|31670.62|31670.62|31670.62|31670.62|31670.62|31670.62|0
1647254720000|2022-03-14 10:45:20|31662|31662|31662|31662|31662|31662|31662|31662|0
1647254730000|2022-03-14 10:45:30|31666.31|31666.31|31666.31|31666.31|31666.31|31666.31|31666.31|31666.31|0
1647254770000|2022-03-14 10:46:10|31670.62|31670.62|31670.62|31670.62|31670.62|31670.62|31670.62|31670.62|0
1647254800000|2022-03-14 10:46:40|31674.92|31674.92|31674.92|31674.92|31674.92|31674.92|31674.92|31674.92|0
1647254820000|2022-03-14 10:47:00|31678.48|31678.48|31682.03|31682.03|31694.95|31694.95|31678.48|31678.48|0
1647254870000|2022-03-14 10:47:50|31686.34|31686.34|31686.34|31686.34|31686.34|31686.34|31686.34|31686.34|0
1647254890000|2022-03-14 10:48:10|31682.03|31682.03|31682.03|31682.03|31682.03|31682.03|31682.03|31682.03|0
1647254900000|2022-03-14 10:48:20|31694.95|31694.95|31694.95|31694.95|31694.95|31694.95|31694.95|31694.95|0
1647254920000|2022-03-14 10:48:40|31690.65|31690.65|31690.65|31690.65|31690.65|31690.65|31690.65|31690.65|0
1647254980000|2022-03-14 10:49:40|31694.95|31694.95|31694.95|31694.95|31694.95|31694.95|31694.95|31694.95|0
1647255000000|2022-03-14 10:50:00|31693.18|31693.18|31693.18|31693.18|31693.18|31693.18|31693.18|31693.18|0
1647255020000|2022-03-14 10:50:20|31701.79|31701.79|31701.79|31701.79|31701.79|31701.79|31701.79|31701.79|0
1647255030000|2022-03-14 10:50:30|31700.01|31700.01|31700.01|31700.01|31700.01|31700.01|31700.01|31700.01|0
1647255040000|2022-03-14 10:50:40|31687.09|31687.09|31687.09|31687.09|31687.09|31687.09|31687.09|31687.09|0
1647255060000|2022-03-14 10:51:00|31682.79|31682.79|31682.79|31682.79|31682.79|31682.79|31682.79|31682.79|0
1647255100000|2022-03-14 10:51:40|31672.39|31672.39|31670.62|31670.62|31672.39|31672.39|31670.62|31670.62|0
1647255110000|2022-03-14 10:51:50|31666.31|31666.31|31666.31|31666.31|31666.31|31666.31|31666.31|31666.31|0
1647255140000|2022-03-14 10:52:20|31662.76|31662.76|31662.76|31662.76|31662.76|31662.76|31658.45|31658.45|0
1647255180000|2022-03-14 10:53:00|31671.37|31671.37|31688.6|31688.6|31688.6|31688.6|31671.37|31671.37|0
1647255210000|2022-03-14 10:53:30|31684.29|31684.29|31671.37|31671.37|31684.29|31684.29|31671.37|31671.37|0
1647255230000|2022-03-14 10:53:50|31675.68|31675.68|31684.29|31684.29|31688.6|31688.6|31675.68|31675.68|0
1647255260000|2022-03-14 10:54:20|31688.6|31688.6|31688.6|31688.6|31688.6|31688.6|31688.6|31688.6|0
1647255280000|2022-03-14 10:54:40|31692.9|31692.9|31692.9|31692.9|31692.9|31692.9|31692.9|31692.9|0
1647255300000|2022-03-14 10:55:00|31697.21|31697.21|31697.21|31697.21|31697.21|31697.21|31697.21|31697.21|0
1647255320000|2022-03-14 10:55:20|31684.29|31684.29|31679.98|31679.98|31684.29|31684.29|31679.98|31679.98|0
1647255330000|2022-03-14 10:55:30|31675.68|31675.68|31667.82|31667.82|31675.68|31675.68|31667.82|31667.82|0
1647255340000|2022-03-14 10:55:40|31672.12|31672.12|31672.12|31672.12|31672.12|31672.12|31672.12|31672.12|0
1647255350000|2022-03-14 10:55:50|31680.73|31680.73|31693.65|31693.65|31693.65|31693.65|31680.73|31680.73|0
1647255410000|2022-03-14 10:56:50|31697.96|31697.96|31697.96|31697.96|31697.96|31697.96|31697.96|31697.96|0
1647255440000|2022-03-14 10:57:20|31701.52|31701.52|31701.52|31701.52|31701.52|31701.52|31701.52|31701.52|0
1647255470000|2022-03-14 10:57:50|31697.21|31697.21|31673.9|31673.9|31697.21|31697.21|31665.29|31665.29|0
1647255480000|2022-03-14 10:58:00|31669.59|31669.59|31665.29|31665.29|31669.59|31669.59|31665.29|31665.29|0
1647255520000|2022-03-14 10:58:40|31661.73|31661.73|31659.95|31659.95|31661.73|31661.73|31659.95|31659.95|0
1647255530000|2022-03-14 10:58:50|31638.42|31638.42|31638.42|31638.42|31638.42|31638.42|31638.42|31638.42|0
1647255550000|2022-03-14 10:59:10|31629.81|31629.81|31625.5|31625.5|31629.81|31629.81|31625.5|31625.5|0
1647255560000|2022-03-14 10:59:20|31634.12|31634.12|31634.12|31634.12|31634.12|31634.12|31634.12|31634.12|0
1647255570000|2022-03-14 10:59:30|31629.81|31629.81|31625.5|31625.5|31629.81|31629.81|31625.5|31625.5|0
1647255590000|2022-03-14 10:59:50|31634.12|31634.12|31634.12|31634.12|31634.12|31634.12|31634.12|31634.12|0
1647255620000|2022-03-14 11:00:20|31638.42|31638.42|31646.28|31646.28|31646.28|31646.28|31638.42|31638.42|0
1647255630000|2022-03-14 11:00:30|31650.59|31650.59|31641.98|31641.98|31650.59|31650.59|31641.98|31641.98|0
1647255670000|2022-03-14 11:01:10|31637.67|31637.67|31634.12|31634.12|31637.67|31637.67|31634.12|31634.12|0
1647255680000|2022-03-14 11:01:20|31638.42|31638.42|31638.42|31638.42|31638.42|31638.42|31638.42|31638.42|0
1647255750000|2022-03-14 11:02:30|31634.12|31634.12|31634.12|31634.12|31634.12|31634.12|31629.81|31629.81|0
1647255760000|2022-03-14 11:02:40|31629.81|31629.81|31628.03|31628.03|31629.81|31629.81|31628.03|31628.03|0
1647255770000|2022-03-14 11:02:50|31626.25|31626.25|31626.25|31626.25|31626.25|31626.25|31626.25|31626.25|0
1647255780000|2022-03-14 11:03:00|31621.95|31621.95|31613.34|31613.34|31621.95|31621.95|31613.34|31613.34|0
1647255810000|2022-03-14 11:03:30|31609.03|31609.03|31609.03|31609.03|31609.03|31609.03|31609.03|31609.03|0
1647255850000|2022-03-14 11:04:10|31612.58|31612.58|31612.58|31612.58|31612.58|31612.58|31612.58|31612.58|0
1647255860000|2022-03-14 11:04:20|31608.28|31608.28|31627.28|31627.28|31627.28|31627.28|31608.28|31608.28|0
1647255920000|2022-03-14 11:05:20|31635.89|31635.89|31640.2|31640.2|31640.2|31640.2|31635.89|31635.89|0
1647255940000|2022-03-14 11:05:40|31644.51|31644.51|31646.28|31646.28|31646.28|31646.28|31644.51|31644.51|0
1647256030000|2022-03-14 11:07:10|31641.98|31641.98|31641.98|31641.98|31641.98|31641.98|31641.98|31641.98|0
1647256060000|2022-03-14 11:07:40|31640.2|31640.2|31661.73|31661.73|31661.73|31661.73|31640.2|31640.2|0
1647256090000|2022-03-14 11:08:10|31657.43|31657.43|31666.04|31666.04|31674.65|31674.65|31657.43|31657.43|0
1647256100000|2022-03-14 11:08:20|31657.43|31657.43|31653.12|31653.12|31657.43|31657.43|31653.12|31653.12|0
1647256110000|2022-03-14 11:08:30|31648.81|31648.81|31652.37|31652.37|31652.37|31652.37|31648.81|31648.81|0
1647256120000|2022-03-14 11:08:40|31648.06|31648.06|31643.75|31643.75|31648.06|31648.06|31643.75|31643.75|0
1647256130000|2022-03-14 11:08:50|31640.2|31640.2|31635.89|31635.89|31640.2|31640.2|31635.89|31635.89|0
1647256150000|2022-03-14 11:09:10|31631.59|31631.59|31631.59|31631.59|31631.59|31631.59|31631.59|31631.59|0
1647256160000|2022-03-14 11:09:20|31640.2|31640.2|31640.2|31640.2|31640.2|31640.2|31640.2|31640.2|0
1647256190000|2022-03-14 11:09:50|31635.89|31635.89|31631.59|31631.59|31635.89|31635.89|31631.59|31631.59|0
1647256200000|2022-03-14 11:10:00|31640.2|31640.2|31640.2|31640.2|31640.2|31640.2|31640.2|31640.2|0
1647256210000|2022-03-14 11:10:10|31644.51|31644.51|31644.51|31644.51|31644.51|31644.51|31644.51|31644.51|0
1647256220000|2022-03-14 11:10:20|31646.28|31646.28|31646.28|31646.28|31646.28|31646.28|31646.28|31646.28|0
1647256240000|2022-03-14 11:10:40|31654.9|31654.9|31654.9|31654.9|31654.9|31654.9|31654.9|31654.9|0
1647256250000|2022-03-14 11:10:50|31656.67|31656.67|31656.67|31656.67|31656.67|31656.67|31656.67|31656.67|0
1647256260000|2022-03-14 11:11:00|31654.9|31654.9|31654.9|31654.9|31654.9|31654.9|31654.9|31654.9|0
1647256310000|2022-03-14 11:11:50|31659.2|31659.2|31672.12|31672.12|31672.12|31672.12|31659.2|31659.2|0
1647256320000|2022-03-14 11:12:00|31654.9|31654.9|31659.2|31659.2|31663.51|31663.51|31654.9|31654.9|0
1647256330000|2022-03-14 11:12:10|31654.9|31654.9|31663.51|31663.51|31663.51|31663.51|31654.9|31654.9|0
1647256340000|2022-03-14 11:12:20|31659.2|31659.2|31659.2|31659.2|31659.2|31659.2|31659.2|31659.2|0
1647256410000|2022-03-14 11:13:30|31667.82|31667.82|31667.82|31667.82|31667.82|31667.82|31667.82|31667.82|0
1647256430000|2022-03-14 11:13:50|31663.51|31663.51|31663.51|31663.51|31663.51|31663.51|31663.51|31663.51|0
1647256440000|2022-03-14 11:14:00|31659.2|31659.2|31634.12|31634.12|31659.2|31659.2|31634.12|31634.12|0
1647256450000|2022-03-14 11:14:10|31635.89|31635.89|31631.59|31631.59|31635.89|31635.89|31631.59|31631.59|0
1647256470000|2022-03-14 11:14:30|31644.51|31644.51|31644.51|31644.51|31644.51|31644.51|31644.51|31644.51|0
1647256500000|2022-03-14 11:15:00|31635.89|31635.89|31631.59|31631.59|31635.89|31635.89|31631.59|31631.59|0
1647256510000|2022-03-14 11:15:10|31622.97|31622.97|31622.97|31622.97|31622.97|31622.97|31622.97|31622.97|0
1647256550000|2022-03-14 11:15:50|31614.36|31614.36|31614.36|31614.36|31614.36|31614.36|31614.36|31614.36|0
1647256560000|2022-03-14 11:16:00|31612.58|31612.58|31612.58|31612.58|31612.58|31612.58|31612.58|31612.58|0
1647256620000|2022-03-14 11:17:00|31603.97|31603.97|31593.58|31593.58|31603.97|31603.97|31589.27|31589.27|0
1647256630000|2022-03-14 11:17:10|31589.27|31589.27|31585.72|31585.72|31593.58|31593.58|31585.72|31585.72|0
1647256640000|2022-03-14 11:17:20|31594.33|31594.33|31594.33|31594.33|31594.33|31594.33|31594.33|31594.33|0
1647256700000|2022-03-14 11:18:20|31596.11|31596.11|31600.42|31600.42|31600.42|31600.42|31596.11|31596.11|0
1647256710000|2022-03-14 11:18:30|31591.8|31591.8|31591.8|31591.8|31591.8|31591.8|31591.8|31591.8|0
1647256750000|2022-03-14 11:19:10|31587.5|31587.5|31585.72|31585.72|31587.5|31587.5|31585.72|31585.72|0
1647256800000|2022-03-14 11:20:00|31594.33|31594.33|31594.33|31594.33|31594.33|31594.33|31594.33|31594.33|0
1647256820000|2022-03-14 11:20:20|31596.11|31596.11|31596.11|31596.11|31596.11|31596.11|31596.11|31596.11|0
1647256860000|2022-03-14 11:21:00|31591.8|31591.8|31596.11|31596.11|31596.11|31596.11|31578.88|31578.88|0
1647256870000|2022-03-14 11:21:10|31591.8|31591.8|31591.8|31591.8|31591.8|31591.8|31591.8|31591.8|0
1647256900000|2022-03-14 11:21:40|31590.03|31590.03|31590.03|31590.03|31590.03|31590.03|31590.03|31590.03|0
1647256910000|2022-03-14 11:21:50|31577.11|31577.11|31577.11|31577.11|31577.11|31577.11|31577.11|31577.11|0
1647256920000|2022-03-14 11:22:00|31572.8|31572.8|31572.8|31572.8|31572.8|31572.8|31572.8|31572.8|0
1647256930000|2022-03-14 11:22:10|31571.02|31571.02|31571.02|31571.02|31571.02|31571.02|31571.02|31571.02|0
1647256940000|2022-03-14 11:22:20|31562.41|31562.41|31562.41|31562.41|31562.41|31562.41|31562.41|31562.41|0
1647256970000|2022-03-14 11:22:50|31558.1|31558.1|31553.8|31553.8|31558.1|31558.1|31553.8|31553.8|0
1647256990000|2022-03-14 11:23:10|31548.47|31548.47|31548.47|31548.47|31548.47|31548.47|31548.47|31548.47|0
1647257000000|2022-03-14 11:23:20|31544.16|31544.16|31545.94|31545.94|31545.94|31545.94|31544.16|31544.16|0
1647257010000|2022-03-14 11:23:30|31558.86|31558.86|31566.72|31566.72|31566.72|31566.72|31558.86|31558.86|0
1647257040000|2022-03-14 11:24:00|31558.1|31558.1|31558.1|31558.1|31558.1|31558.1|31558.1|31558.1|0
1647257050000|2022-03-14 11:24:10|31571.02|31571.02|31577.11|31577.11|31577.11|31577.11|31566.72|31566.72|0
1647257060000|2022-03-14 11:24:20|31581.41|31581.41|31581.41|31581.41|31581.41|31581.41|31581.41|31581.41|0
1647257080000|2022-03-14 11:24:40|31584.97|31584.97|31581.41|31581.41|31584.97|31584.97|31581.41|31581.41|0
1647257100000|2022-03-14 11:25:00|31585.72|31585.72|31585.72|31585.72|31585.72|31585.72|31581.41|31581.41|0
1647257110000|2022-03-14 11:25:10|31581.41|31581.41|31545.94|31545.94|31585.72|31585.72|31541.63|31541.63|0
1647257120000|2022-03-14 11:25:20|31537.32|31537.32|31522.63|31522.63|31537.32|31537.32|31514.01|31514.01|0
1647257130000|2022-03-14 11:25:30|31531.24|31531.24|31542.38|31542.38|31544.91|31544.91|31527.68|31527.68|0
1647257140000|2022-03-14 11:25:40|31544.16|31544.16|31544.16|31544.16|31544.16|31544.16|31544.16|31544.16|0
1647257150000|2022-03-14 11:25:50|31552.77|31552.77|31552.77|31552.77|31552.77|31552.77|31552.77|31552.77|0
1647257160000|2022-03-14 11:26:00|31550.99|31550.99|31546.69|31546.69|31550.99|31550.99|31546.69|31546.69|0
1647257170000|2022-03-14 11:26:10|31555.3|31555.3|31542.38|31542.38|31555.3|31555.3|31542.38|31542.38|0
1647257190000|2022-03-14 11:26:30|31546.69|31546.69|31546.69|31546.69|31546.69|31546.69|31546.69|31546.69|0
1647257220000|2022-03-14 11:27:00|31559.61|31559.61|31559.61|31559.61|31559.61|31559.61|31559.61|31559.61|0
1647257230000|2022-03-14 11:27:10|31563.16|31563.16|31563.16|31563.16|31563.16|31563.16|31563.16|31563.16|0
1647257250000|2022-03-14 11:27:30|31567.47|31567.47|31567.47|31567.47|31567.47|31567.47|31567.47|31567.47|0
1647257260000|2022-03-14 11:27:40|31571.77|31571.77|31567.47|31567.47|31571.77|31571.77|31567.47|31567.47|0
1647257270000|2022-03-14 11:27:50|31563.16|31563.16|31563.16|31563.16|31563.16|31563.16|31563.16|31563.16|0
1647257280000|2022-03-14 11:28:00|31558.86|31558.86|31558.86|31558.86|31558.86|31558.86|31558.86|31558.86|0
1647257300000|2022-03-14 11:28:20|31563.16|31563.16|31563.16|31563.16|31563.16|31563.16|31563.16|31563.16|0
1647257310000|2022-03-14 11:28:30|31561.38|31561.38|31561.38|31561.38|31561.38|31561.38|31561.38|31561.38|0
1647257320000|2022-03-14 11:28:40|31557.08|31557.08|31552.77|31552.77|31557.08|31557.08|31552.77|31552.77|0
1647257340000|2022-03-14 11:29:00|31544.16|31544.16|31536.3|31536.3|31544.16|31544.16|31536.3|31536.3|0
1647257350000|2022-03-14 11:29:10|31523.38|31523.38|31523.38|31523.38|31523.38|31523.38|31523.38|31523.38|0
1647257360000|2022-03-14 11:29:20|31527.68|31527.68|31527.68|31527.68|31527.68|31527.68|31527.68|31527.68|0
1647257370000|2022-03-14 11:29:30|31524.13|31524.13|31494.74|31494.74|31524.13|31524.13|31494.74|31494.74|0
1647257380000|2022-03-14 11:29:40|31503.35|31503.35|31505.13|31505.13|31505.13|31505.13|31499.04|31499.04|0
1647257400000|2022-03-14 11:30:00|31496.51|31496.51|31496.51|31496.51|31496.51|31496.51|31496.51|31496.51|0
1647257430000|2022-03-14 11:30:30|31500.82|31500.82|31505.13|31505.13|31505.13|31505.13|31500.82|31500.82|0
1647257440000|2022-03-14 11:30:40|31509.43|31509.43|31509.43|31509.43|31509.43|31509.43|31509.43|31509.43|0
1647257470000|2022-03-14 11:31:10|31513.74|31513.74|31513.74|31513.74|31513.74|31513.74|31513.74|31513.74|0
1647257480000|2022-03-14 11:31:20|31543.13|31543.13|31534.52|31534.52|31543.13|31543.13|31534.52|31534.52|0
1647257490000|2022-03-14 11:31:30|31538.83|31538.83|31538.83|31538.83|31547.44|31547.44|31538.83|31538.83|0
1647257520000|2022-03-14 11:32:00|31542.38|31542.38|31544.16|31544.16|31544.16|31544.16|31542.38|31542.38|0
1647257560000|2022-03-14 11:32:40|31548.47|31548.47|31548.47|31548.47|31548.47|31548.47|31548.47|31548.47|0
1647257570000|2022-03-14 11:32:50|31544.16|31544.16|31544.16|31544.16|31544.16|31544.16|31544.16|31544.16|0
1647257580000|2022-03-14 11:33:00|31535.55|31535.55|31536.3|31536.3|31536.3|31536.3|31535.55|31535.55|0
1647257590000|2022-03-14 11:33:10|31527.68|31527.68|31527.68|31527.68|31527.68|31527.68|31527.68|31527.68|0
1647257620000|2022-03-14 11:33:40|31512.99|31512.99|31512.99|31512.99|31512.99|31512.99|31512.99|31512.99|0
1647257650000|2022-03-14 11:34:10|31504.38|31504.38|31504.38|31504.38|31504.38|31504.38|31504.38|31504.38|0
1647257660000|2022-03-14 11:34:20|31508.68|31508.68|31508.68|31508.68|31508.68|31508.68|31504.38|31504.38|0
1647257680000|2022-03-14 11:34:40|31504.38|31504.38|31504.38|31504.38|31504.38|31504.38|31504.38|31504.38|0
1647257700000|2022-03-14 11:35:00|31500.07|31500.07|31500.07|31500.07|31500.07|31500.07|31500.07|31500.07|0
1647257730000|2022-03-14 11:35:30|31512.99|31512.99|31512.99|31512.99|31512.99|31512.99|31512.99|31512.99|0
1647257740000|2022-03-14 11:35:40|31504.38|31504.38|31504.38|31504.38|31504.38|31504.38|31504.38|31504.38|0
1647257770000|2022-03-14 11:36:10|31517.29|31517.29|31517.29|31517.29|31517.29|31517.29|31517.29|31517.29|0
1647257830000|2022-03-14 11:37:10|31521.6|31521.6|31521.6|31521.6|31521.6|31521.6|31521.6|31521.6|0
1647257860000|2022-03-14 11:37:40|31525.16|31525.16|31520.85|31520.85|31525.16|31525.16|31520.85|31520.85|0
1647257870000|2022-03-14 11:37:50|31510.46|31510.46|31510.46|31510.46|31510.46|31510.46|31510.46|31510.46|0
1647257900000|2022-03-14 11:38:20|31506.9|31506.9|31506.9|31506.9|31506.9|31506.9|31506.9|31506.9|0
1647257910000|2022-03-14 11:38:30|31502.6|31502.6|31505.13|31505.13|31506.9|31506.9|31502.6|31502.6|0
1647257940000|2022-03-14 11:39:00|31496.51|31496.51|31496.51|31496.51|31496.51|31496.51|31496.51|31496.51|0
1647257950000|2022-03-14 11:39:10|31492.21|31492.21|31492.21|31492.21|31492.21|31492.21|31492.21|31492.21|0
1647257970000|2022-03-14 11:39:30|31488.65|31488.65|31492.21|31492.21|31492.21|31492.21|31488.65|31488.65|0
1647257990000|2022-03-14 11:39:50|31496.51|31496.51|31496.51|31496.51|31496.51|31496.51|31496.51|31496.51|0
1647258000000|2022-03-14 11:40:00|31500.82|31500.82|31506.9|31506.9|31519.82|31519.82|31500.82|31500.82|0
1647258050000|2022-03-14 11:40:50|31502.6|31502.6|31502.6|31502.6|31502.6|31502.6|31502.6|31502.6|0
1647258070000|2022-03-14 11:41:10|31506.9|31506.9|31512.99|31512.99|31512.99|31512.99|31506.9|31506.9|0
1647258090000|2022-03-14 11:41:30|31517.29|31517.29|31521.6|31521.6|31521.6|31521.6|31517.29|31517.29|0
1647258110000|2022-03-14 11:41:50|31517.29|31517.29|31512.99|31512.99|31517.29|31517.29|31512.99|31512.99|0
1647258180000|2022-03-14 11:43:00|31508.68|31508.68|31508.68|31508.68|31508.68|31508.68|31508.68|31508.68|0
1647258230000|2022-03-14 11:43:50|31512.24|31512.24|31512.24|31512.24|31512.24|31512.24|31512.24|31512.24|0
1647258240000|2022-03-14 11:44:00|31520.85|31520.85|31516.54|31516.54|31520.85|31520.85|31516.54|31516.54|0
1647258250000|2022-03-14 11:44:10|31512.99|31512.99|31514.77|31514.77|31514.77|31514.77|31512.99|31512.99|0
1647258270000|2022-03-14 11:44:30|31519.07|31519.07|31519.07|31519.07|31519.07|31519.07|31519.07|31519.07|0
1647258280000|2022-03-14 11:44:40|31522.63|31522.63|31522.63|31522.63|31522.63|31522.63|31522.63|31522.63|0
1647258290000|2022-03-14 11:44:50|31526.93|31526.93|31512.99|31512.99|31531.24|31531.24|31512.99|31512.99|0
1647258300000|2022-03-14 11:45:00|31504.38|31504.38|31511.21|31511.21|31512.99|31512.99|31504.38|31504.38|0
1647258310000|2022-03-14 11:45:10|31506.9|31506.9|31506.9|31506.9|31506.9|31506.9|31506.9|31506.9|0
1647258350000|2022-03-14 11:45:50|31511.21|31511.21|31519.82|31519.82|31519.82|31519.82|31511.21|31511.21|0
1647258360000|2022-03-14 11:46:00|31515.52|31515.52|31515.52|31515.52|31515.52|31515.52|31515.52|31515.52|0
1647258370000|2022-03-14 11:46:10|31511.21|31511.21|31511.21|31511.21|31511.21|31511.21|31511.21|31511.21|0
1647258380000|2022-03-14 11:46:20|31524.13|31524.13|31524.13|31524.13|31524.13|31524.13|31524.13|31524.13|0
1647258390000|2022-03-14 11:46:30|31519.82|31519.82|31519.82|31519.82|31519.82|31519.82|31506.9|31506.9|0
1647258400000|2022-03-14 11:46:40|31524.13|31524.13|31525.91|31525.91|31525.91|31525.91|31524.13|31524.13|0
1647258410000|2022-03-14 11:46:50|31521.6|31521.6|31521.6|31521.6|31521.6|31521.6|31521.6|31521.6|0
1647258420000|2022-03-14 11:47:00|31517.29|31517.29|31517.29|31517.29|31517.29|31517.29|31517.29|31517.29|0
1647258430000|2022-03-14 11:47:10|31521.6|31521.6|31521.6|31521.6|31521.6|31521.6|31521.6|31521.6|0
1647258450000|2022-03-14 11:47:30|31525.91|31525.91|31525.91|31525.91|31525.91|31525.91|31525.91|31525.91|0
1647258460000|2022-03-14 11:47:40|31517.29|31517.29|31512.99|31512.99|31517.29|31517.29|31512.99|31512.99|0
1647258480000|2022-03-14 11:48:00|31508.68|31508.68|31517.29|31517.29|31517.29|31517.29|31508.68|31508.68|0
1647258490000|2022-03-14 11:48:10|31515.52|31515.52|31511.21|31511.21|31519.82|31519.82|31511.21|31511.21|0
1647258520000|2022-03-14 11:48:40|31515.52|31515.52|31511.21|31511.21|31515.52|31515.52|31511.21|31511.21|0
1647258540000|2022-03-14 11:49:00|31505.13|31505.13|31517.29|31517.29|31521.6|31521.6|31505.13|31505.13|0
1647258550000|2022-03-14 11:49:10|31515.52|31515.52|31513.74|31513.74|31515.52|31515.52|31513.74|31513.74|0
1647258560000|2022-03-14 11:49:20|31518.05|31518.05|31522.35|31522.35|31522.35|31522.35|31518.05|31518.05|0
1647258580000|2022-03-14 11:49:40|31530.97|31530.97|31537.05|31537.05|31539.58|31539.58|31526.66|31526.66|0
1647258590000|2022-03-14 11:49:50|31528.44|31528.44|31528.44|31528.44|31545.66|31545.66|31528.44|31528.44|0
1647258610000|2022-03-14 11:50:10|31545.66|31545.66|31545.66|31545.66|31545.66|31545.66|31545.66|31545.66|0
1647258620000|2022-03-14 11:50:20|31554.28|31554.28|31559.61|31559.61|31559.61|31559.61|31554.28|31554.28|0
1647258630000|2022-03-14 11:50:30|31557.83|31557.83|31540.6|31540.6|31570.75|31570.75|31540.6|31540.6|0
1647258640000|2022-03-14 11:50:40|31536.3|31536.3|31536.3|31536.3|31536.3|31536.3|31536.3|31536.3|0
1647258660000|2022-03-14 11:51:00|31531.99|31531.99|31519.07|31519.07|31536.3|31536.3|31519.07|31519.07|0
1647258670000|2022-03-14 11:51:10|31536.3|31536.3|31536.3|31536.3|31536.3|31536.3|31536.3|31536.3|0
1647258690000|2022-03-14 11:51:30|31531.99|31531.99|31540.6|31540.6|31540.6|31540.6|31531.99|31531.99|0
1647258710000|2022-03-14 11:51:50|31527.68|31527.68|31527.68|31527.68|31527.68|31527.68|31527.68|31527.68|0
1647258750000|2022-03-14 11:52:30|31544.91|31544.91|31544.91|31544.91|31544.91|31544.91|31544.91|31544.91|0
1647258760000|2022-03-14 11:52:40|31540.6|31540.6|31540.6|31540.6|31540.6|31540.6|31540.6|31540.6|0
1647258770000|2022-03-14 11:52:50|31536.3|31536.3|31536.3|31536.3|31536.3|31536.3|31536.3|31536.3|0
1647258780000|2022-03-14 11:53:00|31531.99|31531.99|31531.99|31531.99|31531.99|31531.99|31531.99|31531.99|0
1647258820000|2022-03-14 11:53:40|31536.3|31536.3|31542.38|31542.38|31542.38|31542.38|31536.3|31536.3|0
1647258840000|2022-03-14 11:54:00|31538.83|31538.83|31538.83|31538.83|31538.83|31538.83|31538.83|31538.83|0
1647258860000|2022-03-14 11:54:20|31534.52|31534.52|31534.52|31534.52|31534.52|31534.52|31534.52|31534.52|0
1647258870000|2022-03-14 11:54:30|31530.21|31530.21|31541.36|31541.36|31541.36|31541.36|31528.44|31528.44|0
1647258900000|2022-03-14 11:55:00|31537.05|31537.05|31537.05|31537.05|31537.05|31537.05|31537.05|31537.05|0
1647258910000|2022-03-14 11:55:10|31532.74|31532.74|31532.74|31532.74|31532.74|31532.74|31532.74|31532.74|0
1647258930000|2022-03-14 11:55:30|31541.36|31541.36|31541.36|31541.36|31541.36|31541.36|31541.36|31541.36|0
1647258950000|2022-03-14 11:55:50|31545.66|31545.66|31527.68|31527.68|31566.44|31566.44|31527.68|31527.68|0
1647258980000|2022-03-14 11:56:20|31549.22|31549.22|31540.6|31540.6|31557.83|31557.83|31540.6|31540.6|0
1647259000000|2022-03-14 11:56:40|31549.22|31549.22|31549.22|31549.22|31549.22|31549.22|31549.22|31549.22|0
1647259010000|2022-03-14 11:56:50|31557.83|31557.83|31544.16|31544.16|31563.91|31563.91|31544.16|31544.16|0
1647259020000|2022-03-14 11:57:00|31557.08|31557.08|31552.77|31552.77|31565.69|31565.69|31552.77|31552.77|0
1647259030000|2022-03-14 11:57:10|31548.47|31548.47|31548.47|31548.47|31548.47|31548.47|31548.47|31548.47|0
1647259060000|2022-03-14 11:57:40|31561.38|31561.38|31539.85|31539.85|31565.69|31565.69|31539.85|31539.85|0
1647259080000|2022-03-14 11:58:00|31561.38|31561.38|31557.08|31557.08|31561.38|31561.38|31557.08|31557.08|0
1647259090000|2022-03-14 11:58:10|31561.38|31561.38|31561.38|31561.38|31561.38|31561.38|31561.38|31561.38|0
1647259100000|2022-03-14 11:58:20|31557.08|31557.08|31544.16|31544.16|31561.38|31561.38|31544.16|31544.16|0
1647259110000|2022-03-14 11:58:30|31552.77|31552.77|31552.77|31552.77|31552.77|31552.77|31552.77|31552.77|0
1647259120000|2022-03-14 11:58:40|31557.08|31557.08|31557.08|31557.08|31557.08|31557.08|31557.08|31557.08|0
1647259140000|2022-03-14 11:59:00|31561.38|31561.38|31548.47|31548.47|31561.38|31561.38|31548.47|31548.47|0
1647259160000|2022-03-14 11:59:20|31565.69|31565.69|31552.77|31552.77|31565.69|31565.69|31539.85|31539.85|0
1647259170000|2022-03-14 11:59:30|31550.99|31550.99|31550.99|31550.99|31550.99|31550.99|31550.99|31550.99|0
1647259190000|2022-03-14 11:59:50|31559.61|31559.61|31557.08|31557.08|31559.61|31559.61|31557.08|31557.08|0
1647259200000|2022-03-14 12:00:00|31548.47|31548.47|31548.47|31548.47|31548.47|31548.47|31548.47|31548.47|0
1647259210000|2022-03-14 12:00:10|31552.77|31552.77|31548.47|31548.47|31552.77|31552.77|31544.16|31544.16|0
1647259220000|2022-03-14 12:00:20|31544.16|31544.16|31544.16|31544.16|31544.16|31544.16|31544.16|31544.16|0
1647259230000|2022-03-14 12:00:30|31552.77|31552.77|31552.77|31552.77|31552.77|31552.77|31552.77|31552.77|0
1647259240000|2022-03-14 12:00:40|31548.47|31548.47|31539.85|31539.85|31548.47|31548.47|31539.85|31539.85|0
1647259280000|2022-03-14 12:01:20|31544.16|31544.16|31535.55|31535.55|31544.16|31544.16|31535.55|31535.55|0
1647259290000|2022-03-14 12:01:30|31544.16|31544.16|31535.55|31535.55|31544.16|31544.16|31535.55|31535.55|0
1647259320000|2022-03-14 12:02:00|31539.85|31539.85|31531.24|31531.24|31539.85|31539.85|31531.24|31531.24|0
1647259340000|2022-03-14 12:02:20|31541.63|31541.63|31537.32|31537.32|31541.63|31541.63|31537.32|31537.32|0
1647259350000|2022-03-14 12:02:30|31545.94|31545.94|31550.24|31550.24|31550.24|31550.24|31541.63|31541.63|0
1647259360000|2022-03-14 12:02:40|31554.55|31554.55|31541.63|31541.63|31554.55|31554.55|31541.63|31541.63|0
1647259380000|2022-03-14 12:03:00|31537.32|31537.32|31541.63|31541.63|31545.94|31545.94|31537.32|31537.32|0
1647259400000|2022-03-14 12:03:20|31537.32|31537.32|31541.63|31541.63|31545.94|31545.94|31537.32|31537.32|0
1647259410000|2022-03-14 12:03:30|31550.24|31550.24|31550.24|31550.24|31550.24|31550.24|31550.24|31550.24|0
1647259430000|2022-03-14 12:03:50|31554.55|31554.55|31554.55|31554.55|31554.55|31554.55|31554.55|31554.55|0
1647259440000|2022-03-14 12:04:00|31558.86|31558.86|31558.86|31558.86|31558.86|31558.86|31558.86|31558.86|0
1647259450000|2022-03-14 12:04:10|31560.63|31560.63|31564.94|31564.94|31569.25|31569.25|31560.63|31560.63|0
1647259480000|2022-03-14 12:04:40|31569.25|31569.25|31569.25|31569.25|31569.25|31569.25|31569.25|31569.25|0
1647259490000|2022-03-14 12:04:50|31564.94|31564.94|31566.72|31566.72|31566.72|31566.72|31564.94|31564.94|0
1647259510000|2022-03-14 12:05:10|31579.64|31579.64|31562.41|31562.41|31579.64|31579.64|31562.41|31562.41|0
1647259520000|2022-03-14 12:05:20|31566.72|31566.72|31564.94|31564.94|31566.72|31566.72|31564.94|31564.94|0
1647259590000|2022-03-14 12:06:30|31560.63|31560.63|31560.63|31560.63|31560.63|31560.63|31560.63|31560.63|0
1647259600000|2022-03-14 12:06:40|31569.25|31569.25|31560.63|31560.63|31569.25|31569.25|31560.63|31560.63|0
1647259610000|2022-03-14 12:06:50|31573.55|31573.55|31569.25|31569.25|31577.86|31577.86|31569.25|31569.25|0
1647259650000|2022-03-14 12:07:30|31564.94|31564.94|31569.25|31569.25|31569.25|31569.25|31564.94|31564.94|0
1647259660000|2022-03-14 12:07:40|31567.47|31567.47|31567.47|31567.47|31567.47|31567.47|31567.47|31567.47|0
1647259670000|2022-03-14 12:07:50|31571.77|31571.77|31573.55|31573.55|31573.55|31573.55|31571.77|31571.77|0
1647259700000|2022-03-14 12:08:20|31564.94|31564.94|31564.94|31564.94|31564.94|31564.94|31564.94|31564.94|0
1647259720000|2022-03-14 12:08:40|31569.25|31569.25|31569.25|31569.25|31573.55|31573.55|31569.25|31569.25|0
1647259730000|2022-03-14 12:08:50|31577.86|31577.86|31573.55|31573.55|31577.86|31577.86|31573.55|31573.55|0
1647259740000|2022-03-14 12:09:00|31569.25|31569.25|31569.25|31569.25|31569.25|31569.25|31569.25|31569.25|0
1647259760000|2022-03-14 12:09:20|31573.55|31573.55|31573.55|31573.55|31573.55|31573.55|31573.55|31573.55|0
1647259770000|2022-03-14 12:09:30|31569.25|31569.25|31573.55|31573.55|31573.55|31573.55|31569.25|31569.25|0
1647259780000|2022-03-14 12:09:40|31577.86|31577.86|31577.86|31577.86|31577.86|31577.86|31577.86|31577.86|0
1647259810000|2022-03-14 12:10:10|31573.55|31573.55|31595.08|31595.08|31595.08|31595.08|31573.55|31573.55|0
1647259820000|2022-03-14 12:10:20|31590.78|31590.78|31589|31589|31590.78|31590.78|31589|31589|0
1647259830000|2022-03-14 12:10:30|31593.31|31593.31|31593.31|31593.31|31593.31|31593.31|31593.31|31593.31|0
1647259900000|2022-03-14 12:11:40|31597.61|31597.61|31593.31|31593.31|31597.61|31597.61|31593.31|31593.31|0
1647259910000|2022-03-14 12:11:50|31589|31589|31589|31589|31589|31589|31589|31589|0
1647259920000|2022-03-14 12:12:00|31584.69|31584.69|31584.69|31584.69|31584.69|31584.69|31584.69|31584.69|0
1647259980000|2022-03-14 12:13:00|31589|31589|31589|31589|31589|31589|31589|31589|0
1647259990000|2022-03-14 12:13:10|31584.69|31584.69|31554.55|31554.55|31584.69|31584.69|31554.55|31554.55|0
1647260000000|2022-03-14 12:13:20|31563.16|31563.16|31563.16|31563.16|31571.77|31571.77|31550.24|31550.24|0
1647260010000|2022-03-14 12:13:30|31580.39|31580.39|31573.55|31573.55|31580.39|31580.39|31573.55|31573.55|0
1647260030000|2022-03-14 12:13:50|31571.77|31571.77|31571.77|31571.77|31571.77|31571.77|31571.77|31571.77|0
1647260040000|2022-03-14 12:14:00|31584.69|31584.69|31580.39|31580.39|31584.69|31584.69|31580.39|31580.39|0
1647260050000|2022-03-14 12:14:10|31576.08|31576.08|31571.77|31571.77|31576.08|31576.08|31571.77|31571.77|0
1647260120000|2022-03-14 12:15:20|31573.55|31573.55|31573.55|31573.55|31573.55|31573.55|31573.55|31573.55|0
1647260140000|2022-03-14 12:15:40|31569.25|31569.25|31582.16|31582.16|31582.16|31582.16|31569.25|31569.25|0
1647260150000|2022-03-14 12:15:50|31583.94|31583.94|31594.33|31594.33|31594.33|31594.33|31583.94|31583.94|0
1647260160000|2022-03-14 12:16:00|31602.95|31602.95|31602.95|31602.95|31602.95|31602.95|31602.95|31602.95|0
1647260170000|2022-03-14 12:16:10|31598.64|31598.64|31600.42|31600.42|31600.42|31600.42|31598.64|31598.64|0
1647260180000|2022-03-14 12:16:20|31596.11|31596.11|31596.11|31596.11|31596.11|31596.11|31596.11|31596.11|0
1647260210000|2022-03-14 12:16:50|31600.42|31600.42|31596.11|31596.11|31600.42|31600.42|31596.11|31596.11|0
1647260220000|2022-03-14 12:17:00|31591.8|31591.8|31591.8|31591.8|31591.8|31591.8|31591.8|31591.8|0
1647260230000|2022-03-14 12:17:10|31587.5|31587.5|31583.19|31583.19|31587.5|31587.5|31583.19|31583.19|0
1647260260000|2022-03-14 12:17:40|31579.64|31579.64|31579.64|31579.64|31579.64|31579.64|31579.64|31579.64|0
1647260290000|2022-03-14 12:18:10|31566.72|31566.72|31558.1|31558.1|31571.02|31571.02|31558.1|31558.1|0
1647260300000|2022-03-14 12:18:20|31556.33|31556.33|31556.33|31556.33|31560.63|31560.63|31556.33|31556.33|0
1647260350000|2022-03-14 12:19:10|31547.71|31547.71|31547.71|31547.71|31547.71|31547.71|31547.71|31547.71|0
1647260370000|2022-03-14 12:19:30|31552.02|31552.02|31560.63|31560.63|31560.63|31560.63|31552.02|31552.02|0
1647260380000|2022-03-14 12:19:40|31552.02|31552.02|31552.02|31552.02|31552.02|31552.02|31552.02|31552.02|0
1647260420000|2022-03-14 12:20:20|31556.33|31556.33|31552.02|31552.02|31556.33|31556.33|31552.02|31552.02|0
1647260430000|2022-03-14 12:20:30|31547.71|31547.71|31547.71|31547.71|31547.71|31547.71|31547.71|31547.71|0
1647260440000|2022-03-14 12:20:40|31545.94|31545.94|31545.94|31545.94|31545.94|31545.94|31545.94|31545.94|0
1647260450000|2022-03-14 12:20:50|31550.24|31550.24|31550.24|31550.24|31550.24|31550.24|31550.24|31550.24|0
1647260470000|2022-03-14 12:21:10|31545.94|31545.94|31545.94|31545.94|31545.94|31545.94|31545.94|31545.94|0
1647260520000|2022-03-14 12:22:00|31541.63|31541.63|31539.85|31539.85|31541.63|31541.63|31539.85|31539.85|0
1647260530000|2022-03-14 12:22:10|31538.08|31538.08|31538.08|31538.08|31538.08|31538.08|31538.08|31538.08|0
1647260540000|2022-03-14 12:22:20|31542.38|31542.38|31544.16|31544.16|31544.16|31544.16|31542.38|31542.38|0
1647260600000|2022-03-14 12:23:20|31539.85|31539.85|31539.85|31539.85|31539.85|31539.85|31539.85|31539.85|0
1647260620000|2022-03-14 12:23:40|31535.55|31535.55|31535.55|31535.55|31535.55|31535.55|31535.55|31535.55|0
1647260630000|2022-03-14 12:23:50|31531.24|31531.24|31531.24|31531.24|31531.24|31531.24|31531.24|31531.24|0
1647260640000|2022-03-14 12:24:00|31526.93|31526.93|31526.93|31526.93|31526.93|31526.93|31526.93|31526.93|0
1647260660000|2022-03-14 12:24:20|31531.24|31531.24|31531.24|31531.24|31531.24|31531.24|31531.24|31531.24|0
1647260700000|2022-03-14 12:25:00|31533.02|31533.02|31515.79|31515.79|31533.02|31533.02|31515.79|31515.79|0
1647260710000|2022-03-14 12:25:10|31524.4|31524.4|31515.79|31515.79|31524.4|31524.4|31515.79|31515.79|0
1647260730000|2022-03-14 12:25:30|31524.4|31524.4|31524.4|31524.4|31524.4|31524.4|31524.4|31524.4|0
1647260760000|2022-03-14 12:26:00|31520.1|31520.1|31520.1|31520.1|31520.1|31520.1|31520.1|31520.1|0
1647260810000|2022-03-14 12:26:50|31524.4|31524.4|31520.1|31520.1|31524.4|31524.4|31520.1|31520.1|0
1647260820000|2022-03-14 12:27:00|31516.54|31516.54|31516.54|31516.54|31516.54|31516.54|31516.54|31516.54|0
1647260840000|2022-03-14 12:27:20|31520.85|31520.85|31525.16|31525.16|31525.16|31525.16|31520.85|31520.85|0
1647260850000|2022-03-14 12:27:30|31529.46|31529.46|31520.85|31520.85|31529.46|31529.46|31520.85|31520.85|0
1647260890000|2022-03-14 12:28:10|31512.24|31512.24|31512.24|31512.24|31512.24|31512.24|31512.24|31512.24|0
1647260900000|2022-03-14 12:28:20|31514.01|31514.01|31518.32|31518.32|31518.32|31518.32|31514.01|31514.01|0
1647261000000|2022-03-14 12:30:00|31509.71|31509.71|31496.79|31496.79|31509.71|31509.71|31496.79|31496.79|0
1647261020000|2022-03-14 12:30:20|31505.4|31505.4|31501.09|31501.09|31505.4|31505.4|31501.09|31501.09|0
1647261030000|2022-03-14 12:30:30|31496.79|31496.79|31496.79|31496.79|31496.79|31496.79|31496.79|31496.79|0
1647261060000|2022-03-14 12:31:00|31498.56|31498.56|31502.87|31502.87|31502.87|31502.87|31489.95|31489.95|0
1647261070000|2022-03-14 12:31:10|31498.56|31498.56|31513.26|31513.26|31513.26|31513.26|31494.26|31494.26|0
1647261080000|2022-03-14 12:31:20|31517.57|31517.57|31517.57|31517.57|31517.57|31517.57|31517.57|31517.57|0
1647261170000|2022-03-14 12:32:50|31513.26|31513.26|31513.26|31513.26|31513.26|31513.26|31513.26|31513.26|0
1647261180000|2022-03-14 12:33:00|31508.95|31508.95|31508.95|31508.95|31508.95|31508.95|31508.95|31508.95|0
1647261240000|2022-03-14 12:34:00|31513.26|31513.26|31500.34|31500.34|31513.26|31513.26|31500.34|31500.34|0
1647261280000|2022-03-14 12:34:40|31504.65|31504.65|31504.65|31504.65|31504.65|31504.65|31504.65|31504.65|0
1647261320000|2022-03-14 12:35:20|31500.34|31500.34|31500.34|31500.34|31500.34|31500.34|31500.34|31500.34|0
1647261350000|2022-03-14 12:35:50|31498.56|31498.56|31494.26|31494.26|31507.18|31507.18|31494.26|31494.26|0
1647261360000|2022-03-14 12:36:00|31496.04|31496.04|31488.17|31488.17|31496.04|31496.04|31488.17|31488.17|0
1647261380000|2022-03-14 12:36:20|31466.64|31466.64|31466.64|31466.64|31466.64|31466.64|31466.64|31466.64|0
1647261430000|2022-03-14 12:37:10|31470.95|31470.95|31464.86|31464.86|31470.95|31470.95|31464.86|31464.86|0
1647261480000|2022-03-14 12:38:00|31463.09|31463.09|31464.86|31464.86|31464.86|31464.86|31463.09|31463.09|0
1647261490000|2022-03-14 12:38:10|31460.56|31460.56|31443.33|31443.33|31460.56|31460.56|31443.33|31443.33|0
1647261590000|2022-03-14 12:39:50|31439.03|31439.03|31439.03|31439.03|31439.03|31439.03|31439.03|31439.03|0
1647261620000|2022-03-14 12:40:20|31440.8|31440.8|31440.8|31440.8|31440.8|31440.8|31440.8|31440.8|0
1647261630000|2022-03-14 12:40:30|31436.5|31436.5|31436.5|31436.5|31436.5|31436.5|31436.5|31436.5|0
1647261660000|2022-03-14 12:41:00|31438.27|31438.27|31440.05|31440.05|31440.05|31440.05|31438.27|31438.27|0
1647261680000|2022-03-14 12:41:20|31444.36|31444.36|31444.36|31444.36|31444.36|31444.36|31444.36|31444.36|0
1647261690000|2022-03-14 12:41:30|31440.05|31440.05|31440.05|31440.05|31440.05|31440.05|31440.05|31440.05|0
1647261710000|2022-03-14 12:41:50|31431.44|31431.44|31431.44|31431.44|31431.44|31431.44|31431.44|31431.44|0
1647261740000|2022-03-14 12:42:20|31433.22|31433.22|31433.22|31433.22|31433.22|31433.22|31433.22|31433.22|0
1647261770000|2022-03-14 12:42:50|31437.52|31437.52|31437.52|31437.52|31437.52|31437.52|31437.52|31437.52|0
1647261780000|2022-03-14 12:43:00|31422.83|31422.83|31421.05|31421.05|31422.83|31422.83|31421.05|31421.05|0
1647261800000|2022-03-14 12:43:20|31412.44|31412.44|31412.44|31412.44|31412.44|31412.44|31412.44|31412.44|0
1647261810000|2022-03-14 12:43:30|31410.66|31410.66|31410.66|31410.66|31410.66|31410.66|31410.66|31410.66|0
1647261830000|2022-03-14 12:43:50|31402.04|31402.04|31402.04|31402.04|31402.04|31402.04|31402.04|31402.04|0
1647261840000|2022-03-14 12:44:00|31400.27|31400.27|31400.27|31400.27|31400.27|31400.27|31400.27|31400.27|0
1647261860000|2022-03-14 12:44:20|31404.57|31404.57|31404.57|31404.57|31404.57|31404.57|31404.57|31404.57|0
1647261870000|2022-03-14 12:44:30|31408.88|31408.88|31408.88|31408.88|31408.88|31408.88|31408.88|31408.88|0
1647261880000|2022-03-14 12:44:40|31400.27|31400.27|31400.27|31400.27|31400.27|31400.27|31400.27|31400.27|0
1647261920000|2022-03-14 12:45:20|31395.96|31395.96|31395.96|31395.96|31395.96|31395.96|31395.96|31395.96|0
1647261950000|2022-03-14 12:45:50|31391.65|31391.65|31400.27|31400.27|31400.27|31400.27|31391.65|31391.65|0
1647261970000|2022-03-14 12:46:10|31387.35|31387.35|31387.35|31387.35|31387.35|31387.35|31387.35|31387.35|0
1647261980000|2022-03-14 12:46:20|31383.04|31383.04|31387.35|31387.35|31387.35|31387.35|31383.04|31383.04|0
1647262000000|2022-03-14 12:46:40|31385.57|31385.57|31376.96|31376.96|31385.57|31385.57|31376.96|31376.96|0
1647262010000|2022-03-14 12:46:50|31375.18|31375.18|31375.18|31375.18|31375.18|31375.18|31375.18|31375.18|0
1647262040000|2022-03-14 12:47:20|31383.79|31383.79|31383.79|31383.79|31383.79|31383.79|31383.79|31383.79|0
1647262090000|2022-03-14 12:48:10|31366.57|31366.57|31366.57|31366.57|31366.57|31366.57|31366.57|31366.57|0
1647262100000|2022-03-14 12:48:20|31370.87|31370.87|31370.87|31370.87|31370.87|31370.87|31370.87|31370.87|0
1647262120000|2022-03-14 12:48:40|31375.18|31375.18|31375.18|31375.18|31375.18|31375.18|31375.18|31375.18|0
1647262140000|2022-03-14 12:49:00|31366.57|31366.57|31366.57|31366.57|31366.57|31366.57|31366.57|31366.57|0
1647262150000|2022-03-14 12:49:10|31370.87|31370.87|31375.18|31375.18|31375.18|31375.18|31370.87|31370.87|0
1647262170000|2022-03-14 12:49:30|31370.87|31370.87|31370.87|31370.87|31370.87|31370.87|31370.87|31370.87|0
1647262190000|2022-03-14 12:49:50|31366.57|31366.57|31366.57|31366.57|31366.57|31366.57|31366.57|31366.57|0
1647262200000|2022-03-14 12:50:00|31362.26|31362.26|31362.26|31362.26|31362.26|31362.26|31362.26|31362.26|0
1647262220000|2022-03-14 12:50:20|31366.57|31366.57|31366.57|31366.57|31366.57|31366.57|31366.57|31366.57|0
1647262230000|2022-03-14 12:50:30|31370.87|31370.87|31370.87|31370.87|31375.18|31375.18|31370.87|31370.87|0
1647262240000|2022-03-14 12:50:40|31366.57|31366.57|31366.57|31366.57|31366.57|31366.57|31366.57|31366.57|0
1647262260000|2022-03-14 12:51:00|31370.87|31370.87|31370.87|31370.87|31370.87|31370.87|31370.87|31370.87|0
1647262280000|2022-03-14 12:51:20|31376.21|31376.21|31373.68|31373.68|31382.29|31382.29|31373.68|31373.68|0
1647262290000|2022-03-14 12:51:30|31375.45|31375.45|31375.45|31375.45|31375.45|31375.45|31375.45|31375.45|0
1647262300000|2022-03-14 12:51:40|31373.68|31373.68|31373.68|31373.68|31373.68|31373.68|31373.68|31373.68|0
1647262310000|2022-03-14 12:51:50|31377.98|31377.98|31377.98|31377.98|31377.98|31377.98|31377.98|31377.98|0
1647262340000|2022-03-14 12:52:20|31369.37|31369.37|31369.37|31369.37|31369.37|31369.37|31369.37|31369.37|0
1647262380000|2022-03-14 12:53:00|31373.68|31373.68|31373.68|31373.68|31373.68|31373.68|31373.68|31373.68|0
1647262460000|2022-03-14 12:54:20|31377.23|31377.23|31381.54|31381.54|31381.54|31381.54|31377.23|31377.23|0
1647262470000|2022-03-14 12:54:30|31385.84|31385.84|31392.95|31392.95|31401.57|31401.57|31385.84|31385.84|0
1647262480000|2022-03-14 12:54:40|31397.26|31397.26|31388.65|31388.65|31397.26|31397.26|31388.65|31388.65|0
1647262490000|2022-03-14 12:54:50|31377.23|31377.23|31372.92|31372.92|31377.23|31377.23|31372.92|31372.92|0
1647262500000|2022-03-14 12:55:00|31371.15|31371.15|31371.15|31371.15|31371.15|31371.15|31371.15|31371.15|0
1647262510000|2022-03-14 12:55:10|31366.84|31366.84|31366.84|31366.84|31366.84|31366.84|31366.84|31366.84|0
1647262530000|2022-03-14 12:55:30|31358.23|31358.23|31362.53|31362.53|31362.53|31362.53|31358.23|31358.23|0
1647262540000|2022-03-14 12:55:40|31366.84|31366.84|31353.92|31353.92|31366.84|31366.84|31353.92|31353.92|0
1647262550000|2022-03-14 12:55:50|31362.53|31362.53|31353.92|31353.92|31362.53|31362.53|31353.92|31353.92|0
1647262560000|2022-03-14 12:56:00|31362.53|31362.53|31362.53|31362.53|31362.53|31362.53|31362.53|31362.53|0
1647262570000|2022-03-14 12:56:10|31358.23|31358.23|31358.23|31358.23|31358.23|31358.23|31358.23|31358.23|0
1647262590000|2022-03-14 12:56:30|31356.45|31356.45|31343.53|31343.53|31356.45|31356.45|31343.53|31343.53|0
1647262600000|2022-03-14 12:56:40|31345.31|31345.31|31345.31|31345.31|31345.31|31345.31|31345.31|31345.31|0
1647262610000|2022-03-14 12:56:50|31343.53|31343.53|31352.14|31352.14|31352.14|31352.14|31343.53|31343.53|0
1647262620000|2022-03-14 12:57:00|31356.45|31356.45|31356.45|31356.45|31356.45|31356.45|31356.45|31356.45|0
1647262640000|2022-03-14 12:57:20|31352.14|31352.14|31352.14|31352.14|31352.14|31352.14|31352.14|31352.14|0
1647262650000|2022-03-14 12:57:30|31347.84|31347.84|31343.53|31343.53|31347.84|31347.84|31343.53|31343.53|0
1647262660000|2022-03-14 12:57:40|31352.14|31352.14|31343.53|31343.53|31352.14|31352.14|31343.53|31343.53|0
1647262680000|2022-03-14 12:58:00|31339.22|31339.22|31326.31|31326.31|31339.22|31339.22|31322|31322|0
1647262710000|2022-03-14 12:58:30|31322|31322|31322|31322|31322|31322|31322|31322|0
1647262720000|2022-03-14 12:58:40|31317.69|31317.69|31313.39|31313.39|31317.69|31317.69|31313.39|31313.39|0
1647262750000|2022-03-14 12:59:10|31304.77|31304.77|31301.22|31301.22|31304.77|31304.77|31301.22|31301.22|0
1647262760000|2022-03-14 12:59:20|31299.44|31299.44|31289.05|31289.05|31299.44|31299.44|31289.05|31289.05|0
1647262770000|2022-03-14 12:59:30|31297.66|31297.66|31310.58|31310.58|31319.2|31319.2|31297.66|31297.66|0
1647262800000|2022-03-14 13:00:00|31306.28|31306.28|31297.66|31297.66|31306.28|31306.28|31297.66|31297.66|0
1647262820000|2022-03-14 13:00:20|31293.36|31293.36|31293.36|31293.36|31293.36|31293.36|31293.36|31293.36|0
1647262830000|2022-03-14 13:00:30|31291.58|31291.58|31291.58|31291.58|31291.58|31291.58|31291.58|31291.58|0
1647262860000|2022-03-14 13:01:00|31287.27|31287.27|31282.97|31282.97|31287.27|31287.27|31282.97|31282.97|0
1647262870000|2022-03-14 13:01:10|31278.66|31278.66|31278.66|31278.66|31278.66|31278.66|31278.66|31278.66|0
1647262890000|2022-03-14 13:01:30|31274.35|31274.35|31270.05|31270.05|31274.35|31274.35|31270.05|31270.05|0
1647262920000|2022-03-14 13:02:00|31274.35|31274.35|31274.35|31274.35|31274.35|31274.35|31274.35|31274.35|0
1647262930000|2022-03-14 13:02:10|31270.05|31270.05|31270.05|31270.05|31270.05|31270.05|31270.05|31270.05|0
1647262960000|2022-03-14 13:02:40|31278.66|31278.66|31278.66|31278.66|31278.66|31278.66|31278.66|31278.66|0
1647262980000|2022-03-14 13:03:00|31273.33|31273.33|31273.33|31273.33|31273.33|31273.33|31273.33|31273.33|0
1647263000000|2022-03-14 13:03:20|31281.94|31281.94|31269.02|31269.02|31281.94|31281.94|31269.02|31269.02|0
1647263040000|2022-03-14 13:04:00|31277.64|31277.64|31277.64|31277.64|31277.64|31277.64|31277.64|31277.64|0
1647263050000|2022-03-14 13:04:10|31286.25|31286.25|31281.94|31281.94|31286.25|31286.25|31281.94|31281.94|0
1647263090000|2022-03-14 13:04:50|31290.56|31290.56|31290.56|31290.56|31303.47|31303.47|31290.56|31290.56|0
1647263120000|2022-03-14 13:05:20|31299.17|31299.17|31308.81|31308.81|31308.81|31308.81|31299.17|31299.17|0
1647263140000|2022-03-14 13:05:40|31304.5|31304.5|31304.5|31304.5|31304.5|31304.5|31304.5|31304.5|0
1647263170000|2022-03-14 13:06:10|31300.19|31300.19|31300.19|31300.19|31300.19|31300.19|31300.19|31300.19|0
1647263240000|2022-03-14 13:07:20|31304.5|31304.5|31295.89|31295.89|31304.5|31304.5|31295.89|31295.89|0
1647263250000|2022-03-14 13:07:30|31291.58|31291.58|31297.66|31297.66|31297.66|31297.66|31289.05|31289.05|0
1647263280000|2022-03-14 13:08:00|31301.97|31301.97|31301.97|31301.97|31301.97|31301.97|31301.97|31301.97|0
1647263300000|2022-03-14 13:08:20|31306.28|31306.28|31301.97|31301.97|31310.58|31310.58|31297.66|31297.66|0
1647263550000|2022-03-14 13:12:30|31306.28|31306.28|31309.83|31309.83|31311.61|31311.61|31306.28|31306.28|0
1647263570000|2022-03-14 13:12:50|31314.14|31314.14|31314.14|31314.14|31314.14|31314.14|31314.14|31314.14|0
1647263610000|2022-03-14 13:13:30|31305.53|31305.53|31305.53|31305.53|31305.53|31305.53|31305.53|31305.53|0
1647263640000|2022-03-14 13:14:00|31309.83|31309.83|31305.53|31305.53|31309.83|31309.83|31305.53|31305.53|0
1647263660000|2022-03-14 13:14:20|31314.14|31314.14|31311.61|31311.61|31320.22|31320.22|31311.61|31311.61|0
1647263670000|2022-03-14 13:14:30|31328.83|31328.83|31328.83|31328.83|31337.45|31337.45|31328.83|31328.83|0
1647263700000|2022-03-14 13:15:00|31327.06|31327.06|31320.97|31320.97|31327.06|31327.06|31320.97|31320.97|0
1647263720000|2022-03-14 13:15:20|31325.28|31325.28|31325.28|31325.28|31325.28|31325.28|31325.28|31325.28|0
1647263750000|2022-03-14 13:15:50|31320.97|31320.97|31320.97|31320.97|31320.97|31320.97|31320.97|31320.97|0
1647263810000|2022-03-14 13:16:50|31325.28|31325.28|31308.05|31308.05|31325.28|31325.28|31308.05|31308.05|0
1647263890000|2022-03-14 13:18:10|31295.14|31295.14|31295.14|31295.14|31295.14|31295.14|31295.14|31295.14|0
1647263910000|2022-03-14 13:18:30|31290.83|31290.83|31290.83|31290.83|31290.83|31290.83|31290.83|31290.83|0
1647263950000|2022-03-14 13:19:10|31303.75|31303.75|31303.75|31303.75|31303.75|31303.75|31303.75|31303.75|0
1647264000000|2022-03-14 13:20:00|31308.05|31308.05|31311.61|31311.61|31311.61|31311.61|31303.75|31303.75|0
1647264060000|2022-03-14 13:21:00|31308.05|31308.05|31309.83|31309.83|31309.83|31309.83|31308.05|31308.05|0
1647264080000|2022-03-14 13:21:20|31296.91|31296.91|31296.91|31296.91|31296.91|31296.91|31296.91|31296.91|0
1647264090000|2022-03-14 13:21:30|31292.61|31292.61|31309.83|31309.83|31309.83|31309.83|31292.61|31292.61|0
1647264120000|2022-03-14 13:22:00|31301.22|31301.22|31301.22|31301.22|31301.22|31301.22|31301.22|31301.22|0
1647264140000|2022-03-14 13:22:20|31305.53|31305.53|31301.22|31301.22|31305.53|31305.53|31301.22|31301.22|0
1647264170000|2022-03-14 13:22:50|31305.53|31305.53|31305.53|31305.53|31305.53|31305.53|31305.53|31305.53|0
1647264180000|2022-03-14 13:23:00|31309.83|31309.83|31309.83|31309.83|31309.83|31309.83|31309.83|31309.83|0
1647264190000|2022-03-14 13:23:10|31311.61|31311.61|31303|31303|31311.61|31311.61|31303|31303|0
1647264260000|2022-03-14 13:24:20|31307.3|31307.3|31307.3|31307.3|31307.3|31307.3|31307.3|31307.3|0
1647264270000|2022-03-14 13:24:30|31305.53|31305.53|31305.53|31305.53|31305.53|31305.53|31305.53|31305.53|0
1647264310000|2022-03-14 13:25:10|31309.83|31309.83|31309.83|31309.83|31309.83|31309.83|31309.83|31309.83|0
1647264320000|2022-03-14 13:25:20|31327.06|31327.06|31356.45|31356.45|31365.06|31365.06|31327.06|31327.06|0
1647264350000|2022-03-14 13:25:50|31358.23|31358.23|31360.01|31360.01|31360.01|31360.01|31358.23|31358.23|0
1647264360000|2022-03-14 13:26:00|31353.92|31353.92|31353.92|31353.92|31353.92|31353.92|31353.92|31353.92|0
1647264370000|2022-03-14 13:26:10|31358.23|31358.23|31358.23|31358.23|31358.23|31358.23|31358.23|31358.23|0
1647264400000|2022-03-14 13:26:40|31345.31|31345.31|31345.31|31345.31|31345.31|31345.31|31345.31|31345.31|0
1647264410000|2022-03-14 13:26:50|31349.62|31349.62|31349.62|31349.62|31349.62|31349.62|31349.62|31349.62|0
1647264450000|2022-03-14 13:27:30|31341|31341|31345.31|31345.31|31345.31|31345.31|31341|31341|0
1647264460000|2022-03-14 13:27:40|31349.62|31349.62|31349.62|31349.62|31349.62|31349.62|31349.62|31349.62|0
1647264500000|2022-03-14 13:28:20|31341|31341|31341|31341|31341|31341|31341|31341|0
1647264520000|2022-03-14 13:28:40|31332.39|31332.39|31332.39|31332.39|31332.39|31332.39|31332.39|31332.39|0
1647264530000|2022-03-14 13:28:50|31336.7|31336.7|31332.39|31332.39|31336.7|31336.7|31332.39|31332.39|0
1647264560000|2022-03-14 13:29:20|31323.78|31323.78|31328.08|31328.08|31328.08|31328.08|31323.78|31323.78|0
1647264570000|2022-03-14 13:29:30|31323.78|31323.78|31323.78|31323.78|31323.78|31323.78|31319.47|31319.47|0
1647264580000|2022-03-14 13:29:40|31315.16|31315.16|31315.16|31315.16|31315.16|31315.16|31315.16|31315.16|0
1647264590000|2022-03-14 13:29:50|31319.47|31319.47|31332.39|31332.39|31332.39|31332.39|31319.47|31319.47|0
1647264600000|2022-03-14 13:30:00|31349.62|31349.62|31372.17|31372.17|31380.79|31380.79|31336.7|31336.7|0
1647264610000|2022-03-14 13:30:10|31363.56|31363.56|31320.49|31320.49|31367.87|31367.87|31320.49|31320.49|0
1647264620000|2022-03-14 13:30:20|31316.19|31316.19|31335.94|31335.94|31340.25|31340.25|31312.63|31312.63|0
1647264630000|2022-03-14 13:30:30|31334.17|31334.17|31316.94|31316.94|31334.17|31334.17|31312.63|31312.63|0
1647264640000|2022-03-14 13:30:40|31308.33|31308.33|31312.63|31312.63|31312.63|31312.63|31308.33|31308.33|0
1647264650000|2022-03-14 13:30:50|31304.02|31304.02|31304.02|31304.02|31304.02|31304.02|31304.02|31304.02|0
1647264660000|2022-03-14 13:31:00|31299.71|31299.71|31304.02|31304.02|31304.02|31304.02|31299.71|31299.71|0
1647264670000|2022-03-14 13:31:10|31308.33|31308.33|31308.33|31308.33|31338.47|31338.47|31304.02|31304.02|0
1647264690000|2022-03-14 13:31:30|31299.71|31299.71|31291.1|31291.1|31299.71|31299.71|31291.1|31291.1|0
1647264700000|2022-03-14 13:31:40|31286.8|31286.8|31282.49|31282.49|31286.8|31286.8|31282.49|31282.49|0
1647264710000|2022-03-14 13:31:50|31278.18|31278.18|31259.18|31259.18|31282.49|31282.49|31259.18|31259.18|0
1647264720000|2022-03-14 13:32:00|31257.4|31257.4|31244.48|31244.48|31278.18|31278.18|31244.48|31244.48|0
1647264730000|2022-03-14 13:32:10|31248.79|31248.79|31253.1|31253.1|31253.1|31253.1|31248.79|31248.79|0
1647264750000|2022-03-14 13:32:30|31248.79|31248.79|31224.45|31224.45|31253.1|31253.1|31224.45|31224.45|0
1647264760000|2022-03-14 13:32:40|31220.15|31220.15|31228.76|31228.76|31233.07|31233.07|31220.15|31220.15|0
1647264770000|2022-03-14 13:32:50|31245.99|31245.99|31241.68|31241.68|31245.99|31245.99|31241.68|31241.68|0
1647264780000|2022-03-14 13:33:00|31237.37|31237.37|31222.68|31222.68|31237.37|31237.37|31201.14|31201.14|0
1647264790000|2022-03-14 13:33:10|31226.98|31226.98|31252.82|31252.82|31252.82|31252.82|31222.68|31222.68|0
1647264800000|2022-03-14 13:33:20|31258.15|31258.15|31258.15|31258.15|31258.15|31258.15|31258.15|31258.15|0
1647264810000|2022-03-14 13:33:30|31240.93|31240.93|31245.23|31245.23|31245.23|31245.23|31240.93|31240.93|0
1647264820000|2022-03-14 13:33:40|31240.93|31240.93|31232.32|31232.32|31240.93|31240.93|31232.32|31232.32|0
1647264830000|2022-03-14 13:33:50|31240.93|31240.93|31248.79|31248.79|31248.79|31248.79|31240.93|31240.93|0
1647264840000|2022-03-14 13:34:00|31253.1|31253.1|31229.79|31229.79|31257.4|31257.4|31229.79|31229.79|0
1647264850000|2022-03-14 13:34:10|31234.09|31234.09|31234.09|31234.09|31234.09|31234.09|31234.09|31234.09|0
1647264860000|2022-03-14 13:34:20|31238.4|31238.4|31229.79|31229.79|31238.4|31238.4|31229.79|31229.79|0
1647264880000|2022-03-14 13:34:40|31225.48|31225.48|31212.56|31212.56|31225.48|31225.48|31212.56|31212.56|0
1647264890000|2022-03-14 13:34:50|31225.48|31225.48|31234.09|31234.09|31234.09|31234.09|31225.48|31225.48|0
1647264900000|2022-03-14 13:35:00|31238.4|31238.4|31234.09|31234.09|31238.4|31238.4|31229.79|31229.79|0
1647264910000|2022-03-14 13:35:10|31238.4|31238.4|31246.26|31246.26|31246.26|31246.26|31238.4|31238.4|0
1647264920000|2022-03-14 13:35:20|31250.57|31250.57|31221.17|31221.17|31250.57|31250.57|31212.56|31212.56|0
1647264930000|2022-03-14 13:35:30|31216.87|31216.87|31212.56|31212.56|31216.87|31216.87|31212.56|31212.56|0
1647264940000|2022-03-14 13:35:40|31234.09|31234.09|31234.09|31234.09|31242.71|31242.71|31234.09|31234.09|0
1647264950000|2022-03-14 13:35:50|31238.4|31238.4|31234.09|31234.09|31238.4|31238.4|31234.09|31234.09|0
1647264960000|2022-03-14 13:36:00|31225.48|31225.48|31202.17|31202.17|31225.48|31225.48|31202.17|31202.17|0
1647264970000|2022-03-14 13:36:10|31197.86|31197.86|31181.39|31181.39|31197.86|31197.86|31181.39|31181.39|0
1647264980000|2022-03-14 13:36:20|31177.08|31177.08|31172.78|31172.78|31177.08|31177.08|31168.47|31168.47|0
1647264990000|2022-03-14 13:36:30|31168.47|31168.47|31172.78|31172.78|31172.78|31172.78|31164.16|31164.16|0
1647265010000|2022-03-14 13:36:50|31168.47|31168.47|31150.22|31150.22|31168.47|31168.47|31145.91|31145.91|0
1647265020000|2022-03-14 13:37:00|31137.3|31137.3|31158.08|31158.08|31160.61|31160.61|31124.38|31124.38|0
1647265030000|2022-03-14 13:37:10|31168.47|31168.47|31151.24|31151.24|31168.47|31168.47|31151.24|31151.24|0
1647265040000|2022-03-14 13:37:20|31164.16|31164.16|31164.16|31164.16|31164.16|31164.16|31164.16|31164.16|0
1647265050000|2022-03-14 13:37:30|31159.86|31159.86|31159.86|31159.86|31168.47|31168.47|31151.24|31151.24|0
1647265070000|2022-03-14 13:37:50|31185.7|31185.7|31183.17|31183.17|31200.39|31200.39|31183.17|31183.17|0
1647265080000|2022-03-14 13:38:00|31174.55|31174.55|31178.86|31178.86|31178.86|31178.86|31174.55|31174.55|0
1647265090000|2022-03-14 13:38:10|31183.17|31183.17|31185.7|31185.7|31185.7|31185.7|31181.39|31181.39|0
1647265100000|2022-03-14 13:38:20|31177.08|31177.08|31176.06|31176.06|31179.61|31179.61|31166.69|31166.69|0
1647265110000|2022-03-14 13:38:30|31177.84|31177.84|31152|31152|31177.84|31177.84|31152|31152|0
1647265120000|2022-03-14 13:38:40|31148.44|31148.44|31160.61|31160.61|31160.61|31160.61|31148.44|31148.44|0
1647265130000|2022-03-14 13:38:50|31169.22|31169.22|31177.84|31177.84|31177.84|31177.84|31169.22|31169.22|0
1647265150000|2022-03-14 13:39:10|31181.39|31181.39|31185.7|31185.7|31185.7|31185.7|31172.78|31172.78|0
1647265160000|2022-03-14 13:39:20|31177.08|31177.08|31177.08|31177.08|31177.08|31177.08|31177.08|31177.08|0
1647265170000|2022-03-14 13:39:30|31181.39|31181.39|31168.47|31168.47|31181.39|31181.39|31168.47|31168.47|0
1647265180000|2022-03-14 13:39:40|31181.39|31181.39|31190|31190|31194.31|31194.31|31181.39|31181.39|0
1647265190000|2022-03-14 13:39:50|31198.62|31198.62|31177.08|31177.08|31198.62|31198.62|31172.78|31172.78|0
1647265200000|2022-03-14 13:40:00|31168.47|31168.47|31172.78|31172.78|31172.78|31172.78|31155.55|31155.55|0
1647265220000|2022-03-14 13:40:20|31164.16|31164.16|31155.55|31155.55|31172.78|31172.78|31151.24|31151.24|0
1647265240000|2022-03-14 13:40:40|31172.78|31172.78|31181.39|31181.39|31181.39|31181.39|31172.78|31172.78|0
1647265250000|2022-03-14 13:40:50|31177.08|31177.08|31177.08|31177.08|31181.39|31181.39|31172.78|31172.78|0
1647265260000|2022-03-14 13:41:00|31181.39|31181.39|31177.08|31177.08|31194.31|31194.31|31177.08|31177.08|0
1647265270000|2022-03-14 13:41:10|31172.78|31172.78|31181.39|31181.39|31181.39|31181.39|31172.78|31172.78|0
1647265280000|2022-03-14 13:41:20|31172.78|31172.78|31172.78|31172.78|31172.78|31172.78|31172.78|31172.78|0
1647265300000|2022-03-14 13:41:40|31185.7|31185.7|31185.7|31185.7|31185.7|31185.7|31185.7|31185.7|0
1647265310000|2022-03-14 13:41:50|31194.31|31194.31|31186.72|31186.72|31199.64|31199.64|31186.72|31186.72|0
1647265320000|2022-03-14 13:42:00|31173.8|31173.8|31177.08|31177.08|31182.41|31182.41|31173.8|31173.8|0
1647265330000|2022-03-14 13:42:10|31164.16|31164.16|31172.78|31172.78|31172.78|31172.78|31151.24|31151.24|0
1647265340000|2022-03-14 13:42:20|31181.39|31181.39|31181.39|31181.39|31181.39|31181.39|31181.39|31181.39|0
1647265350000|2022-03-14 13:42:30|31198.62|31198.62|31194.31|31194.31|31198.62|31198.62|31194.31|31194.31|0
1647265360000|2022-03-14 13:42:40|31190|31190|31198.62|31198.62|31198.62|31198.62|31190|31190|0
1647265370000|2022-03-14 13:42:50|31190|31190|31198.62|31198.62|31198.62|31198.62|31190|31190|0
1647265380000|2022-03-14 13:43:00|31190|31190|31190|31190|31194.31|31194.31|31185.7|31185.7|0
1647265390000|2022-03-14 13:43:10|31185.7|31185.7|31185.7|31185.7|31185.7|31185.7|31185.7|31185.7|0
1647265400000|2022-03-14 13:43:20|31181.39|31181.39|31185.7|31185.7|31185.7|31185.7|31181.39|31181.39|0
1647265410000|2022-03-14 13:43:30|31177.08|31177.08|31158.83|31158.83|31181.39|31181.39|31158.83|31158.83|0
1647265420000|2022-03-14 13:43:40|31167.44|31167.44|31163.14|31163.14|31167.44|31167.44|31163.14|31163.14|0
1647265430000|2022-03-14 13:43:50|31154.53|31154.53|31146.94|31146.94|31154.53|31154.53|31145.91|31145.91|0
1647265440000|2022-03-14 13:44:00|31151.24|31151.24|31168.47|31168.47|31168.47|31168.47|31151.24|31151.24|0
1647265460000|2022-03-14 13:44:20|31164.16|31164.16|31177.08|31177.08|31181.39|31181.39|31164.16|31164.16|0
1647265470000|2022-03-14 13:44:30|31198.62|31198.62|31212.56|31212.56|31212.56|31212.56|31198.62|31198.62|0
1647265480000|2022-03-14 13:44:40|31216.87|31216.87|31244.48|31244.48|31244.48|31244.48|31216.87|31216.87|0
1647265490000|2022-03-14 13:44:50|31240.18|31240.18|31231.56|31231.56|31244.48|31244.48|31231.56|31231.56|0
1647265500000|2022-03-14 13:45:00|31235.87|31235.87|31234.09|31234.09|31235.87|31235.87|31234.09|31234.09|0
1647265510000|2022-03-14 13:45:10|31221.17|31221.17|31228.01|31228.01|31228.01|31228.01|31210.78|31210.78|0
1647265520000|2022-03-14 13:45:20|31232.32|31232.32|31232.32|31232.32|31232.32|31232.32|31223.7|31223.7|0
1647265530000|2022-03-14 13:45:30|31236.62|31236.62|31223.7|31223.7|31236.62|31236.62|31223.7|31223.7|0
1647265540000|2022-03-14 13:45:40|31219.4|31219.4|31210.78|31210.78|31219.4|31219.4|31210.78|31210.78|0
1647265550000|2022-03-14 13:45:50|31206.48|31206.48|31206.48|31206.48|31210.78|31210.78|31206.48|31206.48|0
1647265560000|2022-03-14 13:46:00|31197.86|31197.86|31190|31190|31197.86|31197.86|31190|31190|0
1647265570000|2022-03-14 13:46:10|31188.23|31188.23|31186.45|31186.45|31188.23|31188.23|31186.45|31186.45|0
1647265580000|2022-03-14 13:46:20|31177.84|31177.84|31174.28|31174.28|31177.84|31177.84|31174.28|31174.28|0
1647265590000|2022-03-14 13:46:30|31169.97|31169.97|31156.3|31156.3|31171.75|31171.75|31156.3|31156.3|0
1647265600000|2022-03-14 13:46:40|31160.61|31160.61|31160.61|31160.61|31160.61|31160.61|31160.61|31160.61|0
1647265610000|2022-03-14 13:46:50|31162.39|31162.39|31169.22|31169.22|31171|31171|31162.39|31162.39|0
1647265620000|2022-03-14 13:47:00|31164.92|31164.92|31156.3|31156.3|31164.92|31164.92|31156.3|31156.3|0
1647265630000|2022-03-14 13:47:10|31169.22|31169.22|31171|31171|31183.92|31183.92|31169.22|31169.22|0
1647265650000|2022-03-14 13:47:30|31162.39|31162.39|31162.39|31162.39|31171|31171|31162.39|31162.39|0
1647265660000|2022-03-14 13:47:40|31158.08|31158.08|31153.77|31153.77|31158.08|31158.08|31153.77|31153.77|0
1647265670000|2022-03-14 13:47:50|31158.08|31158.08|31149.47|31149.47|31166.69|31166.69|31149.47|31149.47|0
1647265680000|2022-03-14 13:48:00|31162.39|31162.39|31158.08|31158.08|31162.39|31162.39|31158.08|31158.08|0
1647265700000|2022-03-14 13:48:20|31153.77|31153.77|31149.47|31149.47|31153.77|31153.77|31145.16|31145.16|0
1647265720000|2022-03-14 13:48:40|31153.77|31153.77|31162.39|31162.39|31162.39|31162.39|31153.77|31153.77|0
1647265730000|2022-03-14 13:48:50|31158.08|31158.08|31149.47|31149.47|31158.08|31158.08|31149.47|31149.47|0
1647265740000|2022-03-14 13:49:00|31153.77|31153.77|31153.77|31153.77|31153.77|31153.77|31153.77|31153.77|0
1647265750000|2022-03-14 13:49:10|31147.69|31147.69|31143.38|31143.38|31152|31152|31143.38|31143.38|0
1647265760000|2022-03-14 13:49:20|31147.69|31147.69|31143.38|31143.38|31147.69|31147.69|31143.38|31143.38|0
1647265770000|2022-03-14 13:49:30|31134.77|31134.77|31152|31152|31152|31152|31134.77|31134.77|0
1647265780000|2022-03-14 13:49:40|31156.3|31156.3|31147.69|31147.69|31156.3|31156.3|31147.69|31147.69|0
1647265790000|2022-03-14 13:49:50|31152|31152|31147.69|31147.69|31152|31152|31134.77|31134.77|0
1647265800000|2022-03-14 13:50:00|31152|31152|31156.3|31156.3|31160.61|31160.61|31152|31152|0
1647265810000|2022-03-14 13:50:10|31169.22|31169.22|31175.31|31175.31|31175.31|31175.31|31166.69|31166.69|0
1647265830000|2022-03-14 13:50:30|31188.23|31188.23|31188.23|31188.23|31188.23|31188.23|31188.23|31188.23|0
1647265860000|2022-03-14 13:51:00|31192.53|31192.53|31196.84|31196.84|31205.45|31205.45|31192.53|31192.53|0
1647265870000|2022-03-14 13:51:10|31201.14|31201.14|31214.06|31214.06|31214.06|31214.06|31201.14|31201.14|0
1647265900000|2022-03-14 13:51:40|31218.37|31218.37|31218.37|31218.37|31218.37|31218.37|31218.37|31218.37|0
1647265910000|2022-03-14 13:51:50|31239.9|31239.9|31239.9|31239.9|31239.9|31239.9|31239.9|31239.9|0
1647265920000|2022-03-14 13:52:00|31248.52|31248.52|31244.21|31244.21|31252.82|31252.82|31244.21|31244.21|0
1647265930000|2022-03-14 13:52:10|31252.82|31252.82|31270.05|31270.05|31270.05|31270.05|31252.82|31252.82|0
1647265940000|2022-03-14 13:52:20|31257.13|31257.13|31257.13|31257.13|31257.13|31257.13|31257.13|31257.13|0
1647265950000|2022-03-14 13:52:30|31270.05|31270.05|31278.66|31278.66|31282.97|31282.97|31265.74|31265.74|0
1647265960000|2022-03-14 13:52:40|31282.97|31282.97|31274.35|31274.35|31282.97|31282.97|31274.35|31274.35|0
1647265970000|2022-03-14 13:52:50|31270.05|31270.05|31282.97|31282.97|31282.97|31282.97|31270.05|31270.05|0
1647265980000|2022-03-14 13:53:00|31274.35|31274.35|31265.74|31265.74|31274.35|31274.35|31265.74|31265.74|0
1647266000000|2022-03-14 13:53:20|31282.97|31282.97|31274.35|31274.35|31282.97|31282.97|31274.35|31274.35|0
1647266010000|2022-03-14 13:53:30|31265.74|31265.74|31270.05|31270.05|31270.05|31270.05|31265.74|31265.74|0
1647266020000|2022-03-14 13:53:40|31265.74|31265.74|31255.35|31255.35|31265.74|31265.74|31253.57|31253.57|0
1647266030000|2022-03-14 13:53:50|31253.57|31253.57|31246.74|31246.74|31255.35|31255.35|31246.74|31246.74|0
1647266040000|2022-03-14 13:54:00|31242.43|31242.43|31242.43|31242.43|31242.43|31242.43|31242.43|31242.43|0
1647266070000|2022-03-14 13:54:30|31220.9|31220.9|31210.51|31210.51|31220.9|31220.9|31210.51|31210.51|0
1647266090000|2022-03-14 13:54:50|31219.12|31219.12|31219.12|31219.12|31219.12|31219.12|31219.12|31219.12|0
1647266100000|2022-03-14 13:55:00|31223.43|31223.43|31201.9|31201.9|31223.43|31223.43|31201.9|31201.9|0
1647266110000|2022-03-14 13:55:10|31223.43|31223.43|31227.74|31227.74|31227.74|31227.74|31223.43|31223.43|0
1647266120000|2022-03-14 13:55:20|31233.07|31233.07|31243.46|31243.46|31243.46|31243.46|31233.07|31233.07|0
1647266130000|2022-03-14 13:55:30|31247.76|31247.76|31249.54|31249.54|31249.54|31249.54|31247.76|31247.76|0
1647266140000|2022-03-14 13:55:40|31258.15|31258.15|31266.77|31266.77|31266.77|31266.77|31258.15|31258.15|0
1647266150000|2022-03-14 13:55:50|31279.69|31279.69|31281.46|31281.46|31281.46|31281.46|31279.69|31279.69|0
1647266160000|2022-03-14 13:56:00|31290.08|31290.08|31285.77|31285.77|31294.38|31294.38|31277.16|31277.16|0
1647266170000|2022-03-14 13:56:10|31294.38|31294.38|31303|31303|31303|31303|31294.38|31294.38|0
1647266180000|2022-03-14 13:56:20|31307.3|31307.3|31304.77|31304.77|31307.3|31307.3|31303|31303|0
1647266190000|2022-03-14 13:56:30|31334.92|31334.92|31304.77|31304.77|31334.92|31334.92|31304.77|31304.77|0
1647266210000|2022-03-14 13:56:50|31313.39|31313.39|31313.39|31313.39|31313.39|31313.39|31313.39|31313.39|0
1647266230000|2022-03-14 13:57:10|31317.69|31317.69|31309.08|31309.08|31322|31322|31304.77|31304.77|0
1647266250000|2022-03-14 13:57:30|31304.77|31304.77|31304.77|31304.77|31304.77|31304.77|31304.77|31304.77|0
1647266260000|2022-03-14 13:57:40|31313.39|31313.39|31313.39|31313.39|31313.39|31313.39|31313.39|31313.39|0
1647266270000|2022-03-14 13:57:50|31300.47|31300.47|31310.86|31310.86|31310.86|31310.86|31293.63|31293.63|0
1647266280000|2022-03-14 13:58:00|31328.08|31328.08|31328.08|31328.08|31328.08|31328.08|31328.08|31328.08|0
1647266290000|2022-03-14 13:58:10|31329.86|31329.86|31334.17|31334.17|31342.78|31342.78|31329.86|31329.86|0
1647266300000|2022-03-14 13:58:20|31338.47|31338.47|31329.86|31329.86|31338.47|31338.47|31329.86|31329.86|0
1647266310000|2022-03-14 13:58:30|31321.25|31321.25|31321.25|31321.25|31321.25|31321.25|31321.25|31321.25|0
1647266320000|2022-03-14 13:58:40|31312.63|31312.63|31321.25|31321.25|31321.25|31321.25|31312.63|31312.63|0
1647266330000|2022-03-14 13:58:50|31316.94|31316.94|31325.55|31325.55|31325.55|31325.55|31312.63|31312.63|0
1647266340000|2022-03-14 13:59:00|31321.25|31321.25|31329.86|31329.86|31329.86|31329.86|31321.25|31321.25|0
1647266350000|2022-03-14 13:59:10|31347.09|31347.09|31348.86|31348.86|31350.64|31350.64|31347.09|31347.09|0
1647266360000|2022-03-14 13:59:20|31353.17|31353.17|31340.25|31340.25|31353.17|31353.17|31340.25|31340.25|0
1647266380000|2022-03-14 13:59:40|31348.86|31348.86|31357.48|31357.48|31357.48|31357.48|31348.86|31348.86|0
1647266390000|2022-03-14 13:59:50|31348.86|31348.86|31353.17|31353.17|31353.17|31353.17|31344.56|31344.56|0
1647266410000|2022-03-14 14:00:10|31361.78|31361.78|31374.7|31374.7|31374.7|31374.7|31357.48|31357.48|0
1647266420000|2022-03-14 14:00:20|31379.01|31379.01|31366.09|31366.09|31379.01|31379.01|31366.09|31366.09|0
1647266430000|2022-03-14 14:00:30|31353.17|31353.17|31348.86|31348.86|31353.17|31353.17|31348.86|31348.86|0
1647266450000|2022-03-14 14:00:50|31357.48|31357.48|31357.48|31357.48|31357.48|31357.48|31357.48|31357.48|0
1647266470000|2022-03-14 14:01:10|31353.17|31353.17|31340.25|31340.25|31357.48|31357.48|31340.25|31340.25|0
1647266480000|2022-03-14 14:01:20|31348.86|31348.86|31348.86|31348.86|31348.86|31348.86|31348.86|31348.86|0
1647266490000|2022-03-14 14:01:30|31340.25|31340.25|31340.25|31340.25|31340.25|31340.25|31340.25|31340.25|0
1647266500000|2022-03-14 14:01:40|31348.86|31348.86|31340.25|31340.25|31348.86|31348.86|31340.25|31340.25|0
1647266510000|2022-03-14 14:01:50|31335.94|31335.94|31340.25|31340.25|31340.25|31340.25|31327.33|31327.33|0
1647266520000|2022-03-14 14:02:00|31335.94|31335.94|31333.41|31333.41|31337.72|31337.72|31327.33|31327.33|0
1647266530000|2022-03-14 14:02:10|31337.72|31337.72|31337.72|31337.72|31337.72|31337.72|31337.72|31337.72|0
1647266550000|2022-03-14 14:02:30|31342.03|31342.03|31348.11|31348.11|31348.11|31348.11|31342.03|31342.03|0
1647266560000|2022-03-14 14:02:40|31352.42|31352.42|31363.56|31363.56|31363.56|31363.56|31350.64|31350.64|0
1647266570000|2022-03-14 14:02:50|31380.79|31380.79|31380.79|31380.79|31380.79|31380.79|31380.79|31380.79|0
1647266580000|2022-03-14 14:03:00|31393.7|31393.7|31380.79|31380.79|31398.01|31398.01|31376.48|31376.48|0
1647266590000|2022-03-14 14:03:10|31367.87|31367.87|31372.17|31372.17|31372.17|31372.17|31363.56|31363.56|0
1647266600000|2022-03-14 14:03:20|31376.48|31376.48|31372.17|31372.17|31376.48|31376.48|31372.17|31372.17|0
1647266620000|2022-03-14 14:03:40|31380.79|31380.79|31386.87|31386.87|31386.87|31386.87|31380.79|31380.79|0
1647266630000|2022-03-14 14:03:50|31391.18|31391.18|31391.18|31391.18|31391.18|31391.18|31391.18|31391.18|0
1647266640000|2022-03-14 14:04:00|31395.48|31395.48|31417.01|31417.01|31417.01|31417.01|31395.48|31395.48|0
1647266650000|2022-03-14 14:04:10|31412.71|31412.71|31393.7|31393.7|31412.71|31412.71|31389.4|31389.4|0
1647266660000|2022-03-14 14:04:20|31380.79|31380.79|31380.79|31380.79|31380.79|31380.79|31376.48|31376.48|0
1647266670000|2022-03-14 14:04:30|31372.17|31372.17|31372.17|31372.17|31372.17|31372.17|31372.17|31372.17|0
1647266690000|2022-03-14 14:04:50|31376.48|31376.48|31376.48|31376.48|31376.48|31376.48|31376.48|31376.48|0
1647266710000|2022-03-14 14:05:10|31385.09|31385.09|31389.4|31389.4|31389.4|31389.4|31385.09|31385.09|0
1647266720000|2022-03-14 14:05:20|31385.09|31385.09|31405.87|31405.87|31405.87|31405.87|31385.09|31385.09|0
1647266730000|2022-03-14 14:05:30|31407.65|31407.65|31411.96|31411.96|31411.96|31411.96|31407.65|31407.65|0
1647266740000|2022-03-14 14:05:40|31403.34|31403.34|31390.42|31390.42|31403.34|31403.34|31390.42|31390.42|0
1647266750000|2022-03-14 14:05:50|31388.65|31388.65|31405.87|31405.87|31405.87|31405.87|31388.65|31388.65|0
1647266760000|2022-03-14 14:06:00|31404.1|31404.1|31404.1|31404.1|31404.1|31404.1|31404.1|31404.1|0
1647266770000|2022-03-14 14:06:10|31399.79|31399.79|31382.56|31382.56|31399.79|31399.79|31382.56|31382.56|0
1647266780000|2022-03-14 14:06:20|31378.26|31378.26|31382.56|31382.56|31382.56|31382.56|31378.26|31378.26|0
1647266790000|2022-03-14 14:06:30|31380.79|31380.79|31380.79|31380.79|31393.7|31393.7|31380.79|31380.79|0
1647266800000|2022-03-14 14:06:40|31393.7|31393.7|31397.26|31397.26|31397.26|31397.26|31393.7|31393.7|0
1647266820000|2022-03-14 14:07:00|31388.65|31388.65|31380.03|31380.03|31388.65|31388.65|31380.03|31380.03|0
1647266840000|2022-03-14 14:07:20|31371.42|31371.42|31371.42|31371.42|31371.42|31371.42|31371.42|31371.42|0
1647266850000|2022-03-14 14:07:30|31358.5|31358.5|31358.5|31358.5|31358.5|31358.5|31358.5|31358.5|0
1647266860000|2022-03-14 14:07:40|31367.11|31367.11|31362.81|31362.81|31367.11|31367.11|31362.81|31362.81|0
1647266880000|2022-03-14 14:08:00|31354.19|31354.19|31336.97|31336.97|31354.19|31354.19|31336.97|31336.97|0
1647266890000|2022-03-14 14:08:10|31328.36|31328.36|31324.05|31324.05|31328.36|31328.36|31324.05|31324.05|0
1647266900000|2022-03-14 14:08:20|31322.27|31322.27|31322.27|31322.27|31322.27|31322.27|31322.27|31322.27|0
1647266920000|2022-03-14 14:08:40|31330.89|31330.89|31339.5|31339.5|31339.5|31339.5|31330.89|31330.89|0
1647266930000|2022-03-14 14:08:50|31335.94|31335.94|31335.94|31335.94|31335.94|31335.94|31335.94|31335.94|0
1647266950000|2022-03-14 14:09:10|31344.56|31344.56|31360.28|31360.28|31360.28|31360.28|31344.56|31344.56|0
1647266960000|2022-03-14 14:09:20|31355.97|31355.97|31351.67|31351.67|31355.97|31355.97|31351.67|31351.67|0
1647266970000|2022-03-14 14:09:30|31347.36|31347.36|31355.97|31355.97|31355.97|31355.97|31347.36|31347.36|0
1647266980000|2022-03-14 14:09:40|31364.58|31364.58|31355.97|31355.97|31364.58|31364.58|31355.97|31355.97|0
1647267000000|2022-03-14 14:10:00|31351.67|31351.67|31351.67|31351.67|31351.67|31351.67|31351.67|31351.67|0
1647267010000|2022-03-14 14:10:10|31347.36|31347.36|31360.28|31360.28|31368.89|31368.89|31347.36|31347.36|0
1647267030000|2022-03-14 14:10:30|31355.97|31355.97|31355.97|31355.97|31355.97|31355.97|31355.97|31355.97|0
1647267040000|2022-03-14 14:10:40|31351.67|31351.67|31351.67|31351.67|31351.67|31351.67|31351.67|31351.67|0
1647267050000|2022-03-14 14:10:50|31347.36|31347.36|31351.67|31351.67|31351.67|31351.67|31347.36|31347.36|0
1647267060000|2022-03-14 14:11:00|31355.22|31355.22|31346.61|31346.61|31355.22|31355.22|31346.61|31346.61|0
1647267070000|2022-03-14 14:11:10|31350.91|31350.91|31350.91|31350.91|31350.91|31350.91|31350.91|31350.91|0
1647267080000|2022-03-14 14:11:20|31355.22|31355.22|31350.91|31350.91|31355.22|31355.22|31350.91|31350.91|0
1647267090000|2022-03-14 14:11:30|31342.3|31342.3|31337.99|31337.99|31342.3|31342.3|31337.99|31337.99|0
1647267110000|2022-03-14 14:11:50|31346.61|31346.61|31337.99|31337.99|31346.61|31346.61|31337.99|31337.99|0
1647267120000|2022-03-14 14:12:00|31333.69|31333.69|31325.83|31325.83|31333.69|31333.69|31325.83|31325.83|0
1647267140000|2022-03-14 14:12:20|31324.05|31324.05|31324.05|31324.05|31324.05|31324.05|31324.05|31324.05|0
1647267150000|2022-03-14 14:12:30|31322.27|31322.27|31326.58|31326.58|31326.58|31326.58|31322.27|31322.27|0
1647267160000|2022-03-14 14:12:40|31330.89|31330.89|31332.66|31332.66|31332.66|31332.66|31330.89|31330.89|0
1647267170000|2022-03-14 14:12:50|31336.22|31336.22|31332.66|31332.66|31336.22|31336.22|31332.66|31332.66|0
1647267180000|2022-03-14 14:13:00|31336.97|31336.97|31332.66|31332.66|31341.28|31341.28|31332.66|31332.66|0
1647267190000|2022-03-14 14:13:10|31336.97|31336.97|31336.97|31336.97|31336.97|31336.97|31336.97|31336.97|0
1647267210000|2022-03-14 14:13:30|31335.19|31335.19|31343.8|31343.8|31343.8|31343.8|31335.19|31335.19|0
1647267220000|2022-03-14 14:13:40|31352.42|31352.42|31352.42|31352.42|31352.42|31352.42|31352.42|31352.42|0
1647267240000|2022-03-14 14:14:00|31339.5|31339.5|31330.89|31330.89|31339.5|31339.5|31330.89|31330.89|0
1647267250000|2022-03-14 14:14:10|31335.19|31335.19|31326.58|31326.58|31335.19|31335.19|31326.58|31326.58|0
1647267290000|2022-03-14 14:14:50|31330.89|31330.89|31330.89|31330.89|31330.89|31330.89|31330.89|31330.89|0
1647267300000|2022-03-14 14:15:00|31329.11|31329.11|31329.11|31329.11|31329.11|31329.11|31329.11|31329.11|0
1647267310000|2022-03-14 14:15:10|31324.8|31324.8|31324.8|31324.8|31324.8|31324.8|31324.8|31324.8|0
1647267320000|2022-03-14 14:15:20|31320.49|31320.49|31314.41|31314.41|31320.49|31320.49|31314.41|31314.41|0
1647267330000|2022-03-14 14:15:30|31310.1|31310.1|31310.1|31310.1|31310.1|31310.1|31310.1|31310.1|0
1647267340000|2022-03-14 14:15:40|31318.72|31318.72|31315.16|31315.16|31318.72|31318.72|31315.16|31315.16|0
1647267370000|2022-03-14 14:16:10|31306.55|31306.55|31306.55|31306.55|31306.55|31306.55|31302.24|31302.24|0
1647267380000|2022-03-14 14:16:20|31297.94|31297.94|31297.94|31297.94|31297.94|31297.94|31297.94|31297.94|0
1647267390000|2022-03-14 14:16:30|31293.63|31293.63|31293.63|31293.63|31293.63|31293.63|31293.63|31293.63|0
1647267400000|2022-03-14 14:16:40|31289.32|31289.32|31289.32|31289.32|31289.32|31289.32|31289.32|31289.32|0
1647267410000|2022-03-14 14:16:50|31285.02|31285.02|31285.02|31285.02|31285.02|31285.02|31285.02|31285.02|0
1647267420000|2022-03-14 14:17:00|31293.63|31293.63|31293.63|31293.63|31297.94|31297.94|31293.63|31293.63|0
1647267440000|2022-03-14 14:17:20|31288.3|31288.3|31292.61|31292.61|31296.91|31296.91|31288.3|31288.3|0
1647267450000|2022-03-14 14:17:30|31301.22|31301.22|31292.61|31292.61|31301.22|31301.22|31292.61|31292.61|0
1647267460000|2022-03-14 14:17:40|31297.94|31297.94|31293.63|31293.63|31306.55|31306.55|31293.63|31293.63|0
1647267480000|2022-03-14 14:18:00|31297.94|31297.94|31283.24|31283.24|31297.94|31297.94|31278.93|31278.93|0
1647267500000|2022-03-14 14:18:20|31270.32|31270.32|31270.32|31270.32|31270.32|31270.32|31270.32|31270.32|0
1647267510000|2022-03-14 14:18:30|31283.24|31283.24|31274.63|31274.63|31283.24|31283.24|31274.63|31274.63|0
1647267520000|2022-03-14 14:18:40|31283.24|31283.24|31283.24|31283.24|31283.24|31283.24|31283.24|31283.24|0
1647267530000|2022-03-14 14:18:50|31287.55|31287.55|31278.93|31278.93|31287.55|31287.55|31278.93|31278.93|0
1647267540000|2022-03-14 14:19:00|31287.55|31287.55|31289.32|31289.32|31289.32|31289.32|31287.55|31287.55|0
1647267550000|2022-03-14 14:19:10|31280.71|31280.71|31280.71|31280.71|31280.71|31280.71|31280.71|31280.71|0
1647267560000|2022-03-14 14:19:20|31285.02|31285.02|31287.55|31287.55|31287.55|31287.55|31283.24|31283.24|0
1647267590000|2022-03-14 14:19:50|31300.47|31300.47|31300.47|31300.47|31309.08|31309.08|31300.47|31300.47|0
1647267600000|2022-03-14 14:20:00|31309.08|31309.08|31310.86|31310.86|31310.86|31310.86|31309.08|31309.08|0
1647267610000|2022-03-14 14:20:10|31315.16|31315.16|31315.16|31315.16|31315.16|31315.16|31315.16|31315.16|0
1647267620000|2022-03-14 14:20:20|31332.39|31332.39|31332.39|31332.39|31332.39|31332.39|31332.39|31332.39|0
1647267630000|2022-03-14 14:20:30|31336.7|31336.7|31315.16|31315.16|31336.7|31336.7|31315.16|31315.16|0
1647267640000|2022-03-14 14:20:40|31310.86|31310.86|31315.16|31315.16|31315.16|31315.16|31310.86|31310.86|0
1647267650000|2022-03-14 14:20:50|31323.78|31323.78|31323.78|31323.78|31328.08|31328.08|31323.78|31323.78|0
1647267680000|2022-03-14 14:21:20|31319.47|31319.47|31319.47|31319.47|31319.47|31319.47|31319.47|31319.47|0
1647267700000|2022-03-14 14:21:40|31323.78|31323.78|31319.47|31319.47|31323.78|31323.78|31319.47|31319.47|0
1647267720000|2022-03-14 14:22:00|31310.86|31310.86|31306.55|31306.55|31315.16|31315.16|31302.24|31302.24|0
1647267730000|2022-03-14 14:22:10|31304.77|31304.77|31296.16|31296.16|31304.77|31304.77|31296.16|31296.16|0
1647267740000|2022-03-14 14:22:20|31300.47|31300.47|31302.24|31302.24|31302.24|31302.24|31300.47|31300.47|0
1647267750000|2022-03-14 14:22:30|31306.55|31306.55|31306.55|31306.55|31306.55|31306.55|31306.55|31306.55|0
1647267780000|2022-03-14 14:23:00|31308.33|31308.33|31308.33|31308.33|31308.33|31308.33|31308.33|31308.33|0
1647267790000|2022-03-14 14:23:10|31311.88|31311.88|31307.58|31307.58|31311.88|31311.88|31307.58|31307.58|0
1647267820000|2022-03-14 14:23:40|31316.19|31316.19|31316.19|31316.19|31316.19|31316.19|31316.19|31316.19|0
1647267830000|2022-03-14 14:23:50|31314.41|31314.41|31305.8|31305.8|31314.41|31314.41|31305.8|31305.8|0
1647267840000|2022-03-14 14:24:00|31301.49|31301.49|31297.19|31297.19|31301.49|31301.49|31297.19|31297.19|0
1647267850000|2022-03-14 14:24:10|31301.49|31301.49|31301.49|31301.49|31301.49|31301.49|31301.49|31301.49|0
1647267870000|2022-03-14 14:24:30|31310.1|31310.1|31310.1|31310.1|31310.1|31310.1|31310.1|31310.1|0
1647267880000|2022-03-14 14:24:40|31305.8|31305.8|31305.8|31305.8|31305.8|31305.8|31305.8|31305.8|0
1647267890000|2022-03-14 14:24:50|31317.97|31317.97|31317.97|31317.97|31317.97|31317.97|31317.97|31317.97|0
1647267900000|2022-03-14 14:25:00|31322.27|31322.27|31341.28|31341.28|31341.28|31341.28|31322.27|31322.27|0
1647267910000|2022-03-14 14:25:10|31343.05|31343.05|31341.28|31341.28|31343.05|31343.05|31341.28|31341.28|0
1647267920000|2022-03-14 14:25:20|31344.83|31344.83|31331.91|31331.91|31344.83|31344.83|31331.91|31331.91|0
1647267930000|2022-03-14 14:25:30|31336.22|31336.22|31344.83|31344.83|31353.44|31353.44|31331.91|31331.91|0
1647267940000|2022-03-14 14:25:40|31353.44|31353.44|31353.44|31353.44|31353.44|31353.44|31353.44|31353.44|0
1647267960000|2022-03-14 14:26:00|31357.75|31357.75|31366.36|31366.36|31366.36|31366.36|31357.75|31357.75|0
1647267970000|2022-03-14 14:26:10|31370.67|31370.67|31349.89|31349.89|31383.59|31383.59|31349.89|31349.89|0
1647267980000|2022-03-14 14:26:20|31341.28|31341.28|31341.28|31341.28|31341.28|31341.28|31341.28|31341.28|0
1647267990000|2022-03-14 14:26:30|31345.58|31345.58|31358.5|31358.5|31358.5|31358.5|31345.58|31345.58|0
1647268020000|2022-03-14 14:27:00|31349.89|31349.89|31348.11|31348.11|31349.89|31349.89|31335.19|31335.19|0
1647268030000|2022-03-14 14:27:10|31343.8|31343.8|31343.8|31343.8|31343.8|31343.8|31343.8|31343.8|0
1647268050000|2022-03-14 14:27:30|31335.19|31335.19|31335.19|31335.19|31335.19|31335.19|31335.19|31335.19|0
1647268080000|2022-03-14 14:28:00|31330.89|31330.89|31332.66|31332.66|31332.66|31332.66|31330.89|31330.89|0
1647268090000|2022-03-14 14:28:10|31334.44|31334.44|31330.13|31330.13|31334.44|31334.44|31330.13|31330.13|0
1647268100000|2022-03-14 14:28:20|31325.83|31325.83|31324.05|31324.05|31325.83|31325.83|31324.05|31324.05|0
1647268110000|2022-03-14 14:28:30|31328.36|31328.36|31328.36|31328.36|31328.36|31328.36|31328.36|31328.36|0
1647268120000|2022-03-14 14:28:40|31319.74|31319.74|31311.13|31311.13|31319.74|31319.74|31311.13|31311.13|0
1647268130000|2022-03-14 14:28:50|31306.82|31306.82|31306.82|31306.82|31306.82|31306.82|31306.82|31306.82|0
1647268140000|2022-03-14 14:29:00|31308.6|31308.6|31308.6|31308.6|31308.6|31308.6|31308.6|31308.6|0
1647268150000|2022-03-14 14:29:10|31317.21|31317.21|31319.74|31319.74|31321.52|31321.52|31317.21|31317.21|0
1647268160000|2022-03-14 14:29:20|31323.3|31323.3|31323.3|31323.3|31323.3|31323.3|31323.3|31323.3|0
1647268170000|2022-03-14 14:29:30|31331.91|31331.91|31334.44|31334.44|31334.44|31334.44|31330.13|31330.13|0
1647268180000|2022-03-14 14:29:40|31343.05|31343.05|31351.67|31351.67|31351.67|31351.67|31343.05|31343.05|0
1647268190000|2022-03-14 14:29:50|31347.36|31347.36|31355.97|31355.97|31355.97|31355.97|31343.05|31343.05|0
1647268200000|2022-03-14 14:30:00|31347.36|31347.36|31347.36|31347.36|31357.75|31357.75|31347.36|31347.36|0
1647268210000|2022-03-14 14:30:10|31355.97|31355.97|31347.36|31347.36|31355.97|31355.97|31347.36|31347.36|0
1647268220000|2022-03-14 14:30:20|31351.67|31351.67|31351.67|31351.67|31351.67|31351.67|31351.67|31351.67|0
1647268230000|2022-03-14 14:30:30|31355.97|31355.97|31347.36|31347.36|31355.97|31355.97|31347.36|31347.36|0
1647268240000|2022-03-14 14:30:40|31343.05|31343.05|31347.36|31347.36|31347.36|31347.36|31343.05|31343.05|0
1647268250000|2022-03-14 14:30:50|31355.97|31355.97|31343.05|31343.05|31355.97|31355.97|31343.05|31343.05|0
1647268260000|2022-03-14 14:31:00|31341.28|31341.28|31345.58|31345.58|31345.58|31345.58|31341.28|31341.28|0
1647268280000|2022-03-14 14:31:20|31354.19|31354.19|31354.19|31354.19|31354.19|31354.19|31354.19|31354.19|0
1647268290000|2022-03-14 14:31:30|31355.97|31355.97|31347.36|31347.36|31355.97|31355.97|31347.36|31347.36|0
1647268300000|2022-03-14 14:31:40|31334.44|31334.44|31334.44|31334.44|31334.44|31334.44|31334.44|31334.44|0
1647268320000|2022-03-14 14:32:00|31325.83|31325.83|31322.27|31322.27|31334.44|31334.44|31317.97|31317.97|0
1647268340000|2022-03-14 14:32:20|31317.97|31317.97|31317.97|31317.97|31322.27|31322.27|31317.97|31317.97|0
1647268350000|2022-03-14 14:32:30|31309.35|31309.35|31317.97|31317.97|31317.97|31317.97|31309.35|31309.35|0
1647268360000|2022-03-14 14:32:40|31322.27|31322.27|31322.27|31322.27|31322.27|31322.27|31322.27|31322.27|0
1647268370000|2022-03-14 14:32:50|31313.66|31313.66|31313.66|31313.66|31313.66|31313.66|31313.66|31313.66|0
1647268380000|2022-03-14 14:33:00|31311.88|31311.88|31316.19|31316.19|31316.19|31316.19|31311.88|31311.88|0
1647268400000|2022-03-14 14:33:20|31320.49|31320.49|31320.49|31320.49|31320.49|31320.49|31320.49|31320.49|0
1647268410000|2022-03-14 14:33:30|31322.27|31322.27|31326.58|31326.58|31326.58|31326.58|31313.66|31313.66|0
1647268420000|2022-03-14 14:33:40|31322.27|31322.27|31322.27|31322.27|31330.89|31330.89|31322.27|31322.27|0
1647268430000|2022-03-14 14:33:50|31335.19|31335.19|31335.19|31335.19|31335.19|31335.19|31335.19|31335.19|0
1647268440000|2022-03-14 14:34:00|31336.97|31336.97|31334.44|31334.44|31341.28|31341.28|31330.13|31330.13|0
1647268450000|2022-03-14 14:34:10|31330.13|31330.13|31334.44|31334.44|31334.44|31334.44|31330.13|31330.13|0
1647268460000|2022-03-14 14:34:20|31325.83|31325.83|31334.44|31334.44|31334.44|31334.44|31325.83|31325.83|0
1647268470000|2022-03-14 14:34:30|31325.83|31325.83|31330.13|31330.13|31330.13|31330.13|31325.83|31325.83|0
1647268480000|2022-03-14 14:34:40|31325.83|31325.83|31319.74|31319.74|31325.83|31325.83|31319.74|31319.74|0
1647268490000|2022-03-14 14:34:50|31315.44|31315.44|31317.21|31317.21|31325.83|31325.83|31315.44|31315.44|0
1647268500000|2022-03-14 14:35:00|31308.6|31308.6|31323.3|31323.3|31323.3|31323.3|31308.6|31308.6|0
1647268520000|2022-03-14 14:35:20|31331.91|31331.91|31331.91|31331.91|31331.91|31331.91|31331.91|31331.91|0
1647268530000|2022-03-14 14:35:30|31336.22|31336.22|31336.22|31336.22|31340.52|31340.52|31336.22|31336.22|0
1647268540000|2022-03-14 14:35:40|31331.91|31331.91|31331.91|31331.91|31331.91|31331.91|31331.91|31331.91|0
1647268550000|2022-03-14 14:35:50|31340.52|31340.52|31340.52|31340.52|31340.52|31340.52|31340.52|31340.52|0
1647268560000|2022-03-14 14:36:00|31344.83|31344.83|31344.83|31344.83|31344.83|31344.83|31344.83|31344.83|0
1647268570000|2022-03-14 14:36:10|31349.14|31349.14|31344.83|31344.83|31349.14|31349.14|31340.52|31340.52|0
1647268580000|2022-03-14 14:36:20|31349.14|31349.14|31353.44|31353.44|31357.75|31357.75|31344.83|31344.83|0
1647268590000|2022-03-14 14:36:30|31344.83|31344.83|31344.83|31344.83|31344.83|31344.83|31344.83|31344.83|0
1647268600000|2022-03-14 14:36:40|31349.14|31349.14|31344.83|31344.83|31349.14|31349.14|31344.83|31344.83|0
1647268610000|2022-03-14 14:36:50|31346.61|31346.61|31363.83|31363.83|31363.83|31363.83|31346.61|31346.61|0
1647268620000|2022-03-14 14:37:00|31368.14|31368.14|31376.75|31376.75|31376.75|31376.75|31368.14|31368.14|0
1647268630000|2022-03-14 14:37:10|31368.14|31368.14|31372.45|31372.45|31372.45|31372.45|31368.14|31368.14|0
1647268650000|2022-03-14 14:37:30|31376.75|31376.75|31363.83|31363.83|31376.75|31376.75|31363.83|31363.83|0
1647268670000|2022-03-14 14:37:50|31368.14|31368.14|31368.14|31368.14|31368.14|31368.14|31368.14|31368.14|0
1647268680000|2022-03-14 14:38:00|31359.53|31359.53|31363.83|31363.83|31363.83|31363.83|31359.53|31359.53|0
1647268690000|2022-03-14 14:38:10|31372.45|31372.45|31368.89|31368.89|31385.37|31385.37|31368.89|31368.89|0
1647268700000|2022-03-14 14:38:20|31373.2|31373.2|31373.2|31373.2|31373.2|31373.2|31373.2|31373.2|0
1647268710000|2022-03-14 14:38:30|31368.89|31368.89|31368.89|31368.89|31368.89|31368.89|31368.89|31368.89|0
1647268720000|2022-03-14 14:38:40|31377.5|31377.5|31373.2|31373.2|31377.5|31377.5|31373.2|31373.2|0
1647268730000|2022-03-14 14:38:50|31371.42|31371.42|31373.2|31373.2|31373.2|31373.2|31371.42|31371.42|0
1647268740000|2022-03-14 14:39:00|31368.89|31368.89|31373.2|31373.2|31373.2|31373.2|31368.89|31368.89|0
1647268750000|2022-03-14 14:39:10|31381.81|31381.81|31377.5|31377.5|31381.81|31381.81|31373.2|31373.2|0
1647268760000|2022-03-14 14:39:20|31381.81|31381.81|31381.81|31381.81|31381.81|31381.81|31381.81|31381.81|0
1647268770000|2022-03-14 14:39:30|31373.2|31373.2|31373.2|31373.2|31373.2|31373.2|31373.2|31373.2|0
1647268780000|2022-03-14 14:39:40|31368.89|31368.89|31373.2|31373.2|31373.2|31373.2|31368.89|31368.89|0
1647268800000|2022-03-14 14:40:00|31364.58|31364.58|31364.58|31364.58|31364.58|31364.58|31364.58|31364.58|0
1647268810000|2022-03-14 14:40:10|31368.89|31368.89|31368.89|31368.89|31368.89|31368.89|31368.89|31368.89|0
1647268830000|2022-03-14 14:40:30|31360.28|31360.28|31360.28|31360.28|31368.89|31368.89|31360.28|31360.28|0
1647268840000|2022-03-14 14:40:40|31368.89|31368.89|31374.97|31374.97|31374.97|31374.97|31368.89|31368.89|0
1647268850000|2022-03-14 14:40:50|31383.59|31383.59|31374.97|31374.97|31383.59|31383.59|31374.97|31374.97|0
1647268860000|2022-03-14 14:41:00|31373.2|31373.2|31358.5|31358.5|31373.2|31373.2|31358.5|31358.5|0
1647268890000|2022-03-14 14:41:30|31354.19|31354.19|31349.89|31349.89|31354.19|31354.19|31345.58|31345.58|0
1647268900000|2022-03-14 14:41:40|31345.58|31345.58|31336.97|31336.97|31345.58|31345.58|31336.97|31336.97|0
1647268910000|2022-03-14 14:41:50|31332.66|31332.66|31332.66|31332.66|31332.66|31332.66|31328.36|31328.36|0
1647268920000|2022-03-14 14:42:00|31324.05|31324.05|31328.36|31328.36|31328.36|31328.36|31324.05|31324.05|0
1647268940000|2022-03-14 14:42:20|31319.74|31319.74|31315.44|31315.44|31319.74|31319.74|31315.44|31315.44|0
1647268950000|2022-03-14 14:42:30|31319.74|31319.74|31319.74|31319.74|31319.74|31319.74|31319.74|31319.74|0
1647268960000|2022-03-14 14:42:40|31324.05|31324.05|31328.36|31328.36|31328.36|31328.36|31324.05|31324.05|0
1647268970000|2022-03-14 14:42:50|31336.97|31336.97|31324.05|31324.05|31336.97|31336.97|31324.05|31324.05|0
1647268980000|2022-03-14 14:43:00|31328.36|31328.36|31328.36|31328.36|31328.36|31328.36|31328.36|31328.36|0
1647269010000|2022-03-14 14:43:30|31336.97|31336.97|31336.97|31336.97|31336.97|31336.97|31336.97|31336.97|0
1647269020000|2022-03-14 14:43:40|31341.28|31341.28|31345.58|31345.58|31345.58|31345.58|31341.28|31341.28|0
1647269030000|2022-03-14 14:43:50|31347.36|31347.36|31347.36|31347.36|31347.36|31347.36|31343.05|31343.05|0
1647269040000|2022-03-14 14:44:00|31343.05|31343.05|31340.52|31340.52|31344.83|31344.83|31340.52|31340.52|0
1647269050000|2022-03-14 14:44:10|31349.14|31349.14|31382.84|31382.84|31382.84|31382.84|31349.14|31349.14|0
1647269060000|2022-03-14 14:44:20|31387.14|31387.14|31401.84|31401.84|31401.84|31401.84|31382.84|31382.84|0
1647269070000|2022-03-14 14:44:30|31403.62|31403.62|31403.62|31403.62|31403.62|31403.62|31403.62|31403.62|0
1647269080000|2022-03-14 14:44:40|31407.92|31407.92|31416.54|31416.54|31425.15|31425.15|31407.92|31407.92|0
1647269090000|2022-03-14 14:44:50|31403.62|31403.62|31416.54|31416.54|31416.54|31416.54|31403.62|31403.62|0
1647269100000|2022-03-14 14:45:00|31414.76|31414.76|31395.76|31395.76|31414.76|31414.76|31393.23|31393.23|0
1647269110000|2022-03-14 14:45:10|31404.37|31404.37|31406.15|31406.15|31406.15|31406.15|31404.37|31404.37|0
1647269120000|2022-03-14 14:45:20|31401.84|31401.84|31401.84|31401.84|31401.84|31401.84|31401.84|31401.84|0
1647269130000|2022-03-14 14:45:30|31406.15|31406.15|31406.15|31406.15|31406.15|31406.15|31406.15|31406.15|0
1647269140000|2022-03-14 14:45:40|31410.45|31410.45|31410.45|31410.45|31410.45|31410.45|31410.45|31410.45|0
1647269170000|2022-03-14 14:46:10|31412.23|31412.23|31416.54|31416.54|31416.54|31416.54|31412.23|31412.23|0
1647269180000|2022-03-14 14:46:20|31420.84|31420.84|31429.45|31429.45|31429.45|31429.45|31420.84|31420.84|0
1647269190000|2022-03-14 14:46:30|31416.54|31416.54|31416.54|31416.54|31416.54|31416.54|31416.54|31416.54|0
1647269200000|2022-03-14 14:46:40|31420.09|31420.09|31420.09|31420.09|31441.62|31441.62|31420.09|31420.09|0
1647269210000|2022-03-14 14:46:50|31424.4|31424.4|31433.01|31433.01|31433.01|31433.01|31414.01|31414.01|0
1647269220000|2022-03-14 14:47:00|31445.93|31445.93|31439.85|31439.85|31445.93|31445.93|31431.23|31431.23|0
1647269230000|2022-03-14 14:47:10|31435.54|31435.54|31439.85|31439.85|31439.85|31439.85|31435.54|31435.54|0
1647269240000|2022-03-14 14:47:20|31431.23|31431.23|31431.23|31431.23|31439.85|31439.85|31431.23|31431.23|0
1647269250000|2022-03-14 14:47:30|31439.85|31439.85|31448.46|31448.46|31448.46|31448.46|31435.54|31435.54|0
1647269260000|2022-03-14 14:47:40|31435.54|31435.54|31429.45|31429.45|31435.54|31435.54|31429.45|31429.45|0
1647269270000|2022-03-14 14:47:50|31416.54|31416.54|31431.98|31431.98|31431.98|31431.98|31414.76|31414.76|0
1647269280000|2022-03-14 14:48:00|31427.68|31427.68|31427.68|31427.68|31440.6|31440.6|31427.68|31427.68|0
1647269290000|2022-03-14 14:48:10|31431.98|31431.98|31436.29|31436.29|31436.29|31436.29|31431.98|31431.98|0
1647269300000|2022-03-14 14:48:20|31431.98|31431.98|31442.37|31442.37|31442.37|31442.37|31425.15|31425.15|0
1647269310000|2022-03-14 14:48:30|31444.15|31444.15|31452.76|31452.76|31452.76|31452.76|31444.15|31444.15|0
1647269320000|2022-03-14 14:48:40|31439.85|31439.85|31444.15|31444.15|31444.15|31444.15|31439.85|31439.85|0
1647269330000|2022-03-14 14:48:50|31448.46|31448.46|31452.76|31452.76|31452.76|31452.76|31444.15|31444.15|0
1647269340000|2022-03-14 14:49:00|31448.46|31448.46|31441.62|31441.62|31458.85|31458.85|31441.62|31441.62|0
1647269350000|2022-03-14 14:49:10|31454.54|31454.54|31452.01|31452.01|31464.93|31464.93|31452.01|31452.01|0
1647269360000|2022-03-14 14:49:20|31450.24|31450.24|31467.46|31467.46|31467.46|31467.46|31450.24|31450.24|0
1647269370000|2022-03-14 14:49:30|31476.07|31476.07|31471.77|31471.77|31480.38|31480.38|31471.77|31471.77|0
1647269380000|2022-03-14 14:49:40|31467.46|31467.46|31490.77|31490.77|31490.77|31490.77|31467.46|31467.46|0
1647269390000|2022-03-14 14:49:50|31477.85|31477.85|31477.85|31477.85|31477.85|31477.85|31477.85|31477.85|0
1647269400000|2022-03-14 14:50:00|31476.07|31476.07|31480.38|31480.38|31480.38|31480.38|31476.07|31476.07|0
1647269410000|2022-03-14 14:50:10|31476.07|31476.07|31476.07|31476.07|31476.07|31476.07|31476.07|31476.07|0
1647269420000|2022-03-14 14:50:20|31484.69|31484.69|31484.69|31484.69|31484.69|31484.69|31484.69|31484.69|0
1647269430000|2022-03-14 14:50:30|31488.99|31488.99|31488.99|31488.99|31488.99|31488.99|31488.99|31488.99|0
1647269440000|2022-03-14 14:50:40|31493.3|31493.3|31497.61|31497.61|31497.61|31497.61|31493.3|31493.3|0
1647269450000|2022-03-14 14:50:50|31484.69|31484.69|31506.22|31506.22|31506.22|31506.22|31484.69|31484.69|0
1647269460000|2022-03-14 14:51:00|31493.3|31493.3|31493.3|31493.3|31501.91|31501.91|31493.3|31493.3|0
1647269480000|2022-03-14 14:51:20|31497.61|31497.61|31497.61|31497.61|31501.91|31501.91|31497.61|31497.61|0
1647269490000|2022-03-14 14:51:30|31506.22|31506.22|31510.53|31510.53|31510.53|31510.53|31506.22|31506.22|0
1647269500000|2022-03-14 14:51:40|31522.69|31522.69|31522.69|31522.69|31522.69|31522.69|31522.69|31522.69|0
1647269510000|2022-03-14 14:51:50|31527|31527|31522.69|31522.69|31527|31527|31514.08|31514.08|0
1647269520000|2022-03-14 14:52:00|31518.39|31518.39|31518.39|31518.39|31518.39|31518.39|31518.39|31518.39|0
1647269540000|2022-03-14 14:52:20|31514.08|31514.08|31517.63|31517.63|31517.63|31517.63|31514.08|31514.08|0
1647269550000|2022-03-14 14:52:30|31526.25|31526.25|31529.8|31529.8|31534.11|31534.11|31523.72|31523.72|0
1647269560000|2022-03-14 14:52:40|31525.5|31525.5|31531.58|31531.58|31535.89|31535.89|31521.19|31521.19|0
1647269570000|2022-03-14 14:52:50|31535.89|31535.89|31523.72|31523.72|31535.89|31535.89|31522.97|31522.97|0
1647269580000|2022-03-14 14:53:00|31519.41|31519.41|31515.86|31515.86|31519.41|31519.41|31507.24|31507.24|0
1647269590000|2022-03-14 14:53:10|31520.16|31520.16|31520.16|31520.16|31520.16|31520.16|31520.16|31520.16|0
1647269600000|2022-03-14 14:53:20|31523.72|31523.72|31523.72|31523.72|31523.72|31523.72|31523.72|31523.72|0
1647269610000|2022-03-14 14:53:30|31525.5|31525.5|31525.5|31525.5|31525.5|31525.5|31525.5|31525.5|0
1647269620000|2022-03-14 14:53:40|31529.8|31529.8|31542.72|31542.72|31542.72|31542.72|31529.8|31529.8|0
1647269630000|2022-03-14 14:53:50|31540.94|31540.94|31538.42|31538.42|31540.94|31540.94|31536.64|31536.64|0
1647269640000|2022-03-14 14:54:00|31547.03|31547.03|31542.72|31542.72|31547.03|31547.03|31542.72|31542.72|0
1647269650000|2022-03-14 14:54:10|31540.94|31540.94|31540.94|31540.94|31540.94|31540.94|31536.64|31536.64|0
1647269660000|2022-03-14 14:54:20|31545.25|31545.25|31545.25|31545.25|31545.25|31545.25|31545.25|31545.25|0
1647269680000|2022-03-14 14:54:40|31540.94|31540.94|31540.94|31540.94|31540.94|31540.94|31536.64|31536.64|0
1647269690000|2022-03-14 14:54:50|31539.17|31539.17|31539.17|31539.17|31539.17|31539.17|31539.17|31539.17|0
1647269700000|2022-03-14 14:55:00|31526.25|31526.25|31526.25|31526.25|31526.25|31526.25|31521.94|31521.94|0
1647269710000|2022-03-14 14:55:10|31530.55|31530.55|31530.55|31530.55|31530.55|31530.55|31530.55|31530.55|0
1647269720000|2022-03-14 14:55:20|31526.25|31526.25|31530.55|31530.55|31530.55|31530.55|31526.25|31526.25|0
1647269730000|2022-03-14 14:55:30|31534.86|31534.86|31526.25|31526.25|31534.86|31534.86|31526.25|31526.25|0
1647269740000|2022-03-14 14:55:40|31534.86|31534.86|31534.86|31534.86|31534.86|31534.86|31526.25|31526.25|0
1647269750000|2022-03-14 14:55:50|31524.47|31524.47|31529.53|31529.53|31533.08|31533.08|31520.92|31520.92|0
1647269760000|2022-03-14 14:56:00|31520.92|31520.92|31530.55|31530.55|31530.55|31530.55|31516.61|31516.61|0
1647269770000|2022-03-14 14:56:10|31532.33|31532.33|31540.94|31540.94|31540.94|31540.94|31532.33|31532.33|0
1647269780000|2022-03-14 14:56:20|31536.64|31536.64|31540.94|31540.94|31540.94|31540.94|31536.64|31536.64|0
1647269800000|2022-03-14 14:56:40|31545.25|31545.25|31545.25|31545.25|31545.25|31545.25|31545.25|31545.25|0
1647269820000|2022-03-14 14:57:00|31541.7|31541.7|31543.47|31543.47|31543.47|31543.47|31541.7|31541.7|0
1647269840000|2022-03-14 14:57:20|31539.17|31539.17|31534.86|31534.86|31539.17|31539.17|31534.86|31534.86|0
1647269850000|2022-03-14 14:57:30|31543.47|31543.47|31543.47|31543.47|31543.47|31543.47|31543.47|31543.47|0
1647269870000|2022-03-14 14:57:50|31539.17|31539.17|31539.17|31539.17|31539.17|31539.17|31539.17|31539.17|0
1647269880000|2022-03-14 14:58:00|31543.47|31543.47|31543.47|31543.47|31543.47|31543.47|31543.47|31543.47|0
1647269890000|2022-03-14 14:58:10|31547.78|31547.78|31543.47|31543.47|31552.09|31552.09|31543.47|31543.47|0
1647269900000|2022-03-14 14:58:20|31541.7|31541.7|31541.7|31541.7|31541.7|31541.7|31541.7|31541.7|0
1647269920000|2022-03-14 14:58:40|31546|31546|31546|31546|31546|31546|31546|31546|0
1647269930000|2022-03-14 14:58:50|31537.39|31537.39|31537.39|31537.39|31537.39|31537.39|31537.39|31537.39|0
1647269950000|2022-03-14 14:59:10|31539.17|31539.17|31547.78|31547.78|31547.78|31547.78|31539.17|31539.17|0
1647269960000|2022-03-14 14:59:20|31552.09|31552.09|31556.39|31556.39|31556.39|31556.39|31552.09|31552.09|0
1647269970000|2022-03-14 14:59:30|31560.7|31560.7|31560.7|31560.7|31560.7|31560.7|31560.7|31560.7|0
1647269980000|2022-03-14 14:59:40|31565.01|31565.01|31565.01|31565.01|31569.31|31569.31|31560.7|31560.7|0
1647269990000|2022-03-14 14:59:50|31569.31|31569.31|31565.01|31565.01|31569.31|31569.31|31565.01|31565.01|0
1647270000000|2022-03-14 15:00:00|31556.39|31556.39|31565.01|31565.01|31565.01|31565.01|31556.39|31556.39|0
1647270010000|2022-03-14 15:00:10|31569.31|31569.31|31562.48|31562.48|31571.09|31571.09|31562.48|31562.48|0
1647270020000|2022-03-14 15:00:20|31558.17|31558.17|31558.17|31558.17|31558.17|31558.17|31558.17|31558.17|0
1647270060000|2022-03-14 15:01:00|31562.48|31562.48|31566.78|31566.78|31566.78|31566.78|31562.48|31562.48|0
1647270100000|2022-03-14 15:01:40|31575.4|31575.4|31575.4|31575.4|31575.4|31575.4|31575.4|31575.4|0
1647270110000|2022-03-14 15:01:50|31578.95|31578.95|31570.34|31570.34|31578.95|31578.95|31570.34|31570.34|0
1647270120000|2022-03-14 15:02:00|31566.03|31566.03|31549.56|31549.56|31566.03|31566.03|31549.56|31549.56|0
1647270130000|2022-03-14 15:02:10|31553.86|31553.86|31555.64|31555.64|31555.64|31555.64|31553.86|31553.86|0
1647270150000|2022-03-14 15:02:30|31547.03|31547.03|31547.03|31547.03|31547.03|31547.03|31547.03|31547.03|0
1647270170000|2022-03-14 15:02:50|31551.33|31551.33|31551.33|31551.33|31551.33|31551.33|31551.33|31551.33|0
1647270180000|2022-03-14 15:03:00|31547.03|31547.03|31547.03|31547.03|31547.03|31547.03|31547.03|31547.03|0
1647270190000|2022-03-14 15:03:10|31551.33|31551.33|31555.64|31555.64|31555.64|31555.64|31551.33|31551.33|0
1647270210000|2022-03-14 15:03:30|31551.33|31551.33|31547.03|31547.03|31551.33|31551.33|31547.03|31547.03|0
1647270240000|2022-03-14 15:04:00|31542.72|31542.72|31542.72|31542.72|31542.72|31542.72|31542.72|31542.72|0
1647270270000|2022-03-14 15:04:30|31538.42|31538.42|31538.42|31538.42|31538.42|31538.42|31538.42|31538.42|0
1647270280000|2022-03-14 15:04:40|31551.33|31551.33|31551.33|31551.33|31551.33|31551.33|31551.33|31551.33|0
1647270300000|2022-03-14 15:05:00|31553.11|31553.11|31553.11|31553.11|31557.42|31557.42|31553.11|31553.11|0
1647270320000|2022-03-14 15:05:20|31557.42|31557.42|31557.42|31557.42|31557.42|31557.42|31557.42|31557.42|0
1647270330000|2022-03-14 15:05:30|31553.11|31553.11|31553.11|31553.11|31553.11|31553.11|31553.11|31553.11|0
1647270340000|2022-03-14 15:05:40|31563.5|31563.5|31563.5|31563.5|31563.5|31563.5|31563.5|31563.5|0
1647270350000|2022-03-14 15:05:50|31559.2|31559.2|31567.81|31567.81|31567.81|31567.81|31559.2|31559.2|0
1647270360000|2022-03-14 15:06:00|31572.11|31572.11|31580.73|31580.73|31580.73|31580.73|31572.11|31572.11|0
1647270370000|2022-03-14 15:06:10|31589.34|31589.34|31591.12|31591.12|31591.12|31591.12|31589.34|31589.34|0
1647270380000|2022-03-14 15:06:20|31605.81|31605.81|31584.28|31584.28|31605.81|31605.81|31584.28|31584.28|0
1647270390000|2022-03-14 15:06:30|31582.5|31582.5|31566.03|31566.03|31582.5|31582.5|31566.03|31566.03|0
1647270400000|2022-03-14 15:06:40|31567.81|31567.81|31567.81|31567.81|31567.81|31567.81|31567.81|31567.81|0
1647270410000|2022-03-14 15:06:50|31576.42|31576.42|31580.73|31580.73|31580.73|31580.73|31576.42|31576.42|0
1647270420000|2022-03-14 15:07:00|31576.42|31576.42|31580.73|31580.73|31580.73|31580.73|31576.42|31576.42|0
1647270440000|2022-03-14 15:07:20|31572.11|31572.11|31566.03|31566.03|31572.11|31572.11|31566.03|31566.03|0
1647270460000|2022-03-14 15:07:40|31570.34|31570.34|31561.72|31561.72|31570.34|31570.34|31561.72|31561.72|0
1647270480000|2022-03-14 15:08:00|31557.42|31557.42|31553.86|31553.86|31557.42|31557.42|31553.86|31553.86|0
1647270510000|2022-03-14 15:08:30|31562.48|31562.48|31559.95|31559.95|31564.25|31564.25|31559.95|31559.95|0
1647270530000|2022-03-14 15:08:50|31558.17|31558.17|31558.17|31558.17|31558.17|31558.17|31558.17|31558.17|0
1647270550000|2022-03-14 15:09:10|31549.56|31549.56|31549.56|31549.56|31549.56|31549.56|31549.56|31549.56|0
1647270560000|2022-03-14 15:09:20|31553.86|31553.86|31549.56|31549.56|31553.86|31553.86|31549.56|31549.56|0
1647270570000|2022-03-14 15:09:30|31551.33|31551.33|31559.95|31559.95|31559.95|31559.95|31551.33|31551.33|0
1647270580000|2022-03-14 15:09:40|31564.25|31564.25|31564.25|31564.25|31564.25|31564.25|31564.25|31564.25|0
1647270600000|2022-03-14 15:10:00|31568.56|31568.56|31568.56|31568.56|31568.56|31568.56|31568.56|31568.56|0
1647270610000|2022-03-14 15:10:10|31559.95|31559.95|31555.64|31555.64|31559.95|31559.95|31555.64|31555.64|0
1647270620000|2022-03-14 15:10:20|31564.25|31564.25|31568.56|31568.56|31568.56|31568.56|31564.25|31564.25|0
1647270630000|2022-03-14 15:10:30|31570.34|31570.34|31574.64|31574.64|31574.64|31574.64|31570.34|31570.34|0
1647270640000|2022-03-14 15:10:40|31570.34|31570.34|31570.34|31570.34|31570.34|31570.34|31570.34|31570.34|0
1647270660000|2022-03-14 15:11:00|31574.64|31574.64|31574.64|31574.64|31574.64|31574.64|31574.64|31574.64|0
1647270700000|2022-03-14 15:11:40|31578.95|31578.95|31570.34|31570.34|31578.95|31578.95|31570.34|31570.34|0
1647270720000|2022-03-14 15:12:00|31566.03|31566.03|31566.03|31566.03|31566.03|31566.03|31566.03|31566.03|0
1647270740000|2022-03-14 15:12:20|31564.25|31564.25|31559.95|31559.95|31564.25|31564.25|31559.95|31559.95|0
1647270800000|2022-03-14 15:13:20|31564.25|31564.25|31564.25|31564.25|31564.25|31564.25|31564.25|31564.25|0
1647270810000|2022-03-14 15:13:30|31559.95|31559.95|31559.95|31559.95|31559.95|31559.95|31559.95|31559.95|0
1647270820000|2022-03-14 15:13:40|31568.56|31568.56|31568.56|31568.56|31568.56|31568.56|31568.56|31568.56|0
1647270830000|2022-03-14 15:13:50|31570.34|31570.34|31570.34|31570.34|31570.34|31570.34|31570.34|31570.34|0
1647270870000|2022-03-14 15:14:30|31574.64|31574.64|31574.64|31574.64|31574.64|31574.64|31574.64|31574.64|0
1647270880000|2022-03-14 15:14:40|31596.18|31596.18|31596.18|31596.18|31596.18|31596.18|31596.18|31596.18|0
1647270890000|2022-03-14 15:14:50|31591.87|31591.87|31591.87|31591.87|31591.87|31591.87|31591.87|31591.87|0
1647270900000|2022-03-14 15:15:00|31587.56|31587.56|31587.56|31587.56|31587.56|31587.56|31587.56|31587.56|0
1647270910000|2022-03-14 15:15:10|31583.26|31583.26|31583.26|31583.26|31583.26|31583.26|31583.26|31583.26|0
1647270940000|2022-03-14 15:15:40|31570.34|31570.34|31591.87|31591.87|31591.87|31591.87|31570.34|31570.34|0
1647270950000|2022-03-14 15:15:50|31587.56|31587.56|31587.56|31587.56|31587.56|31587.56|31587.56|31587.56|0
1647270970000|2022-03-14 15:16:10|31574.64|31574.64|31577.17|31577.17|31578.95|31578.95|31574.64|31574.64|0
1647270980000|2022-03-14 15:16:20|31578.95|31578.95|31587.56|31587.56|31587.56|31587.56|31578.95|31578.95|0
1647270990000|2022-03-14 15:16:30|31591.12|31591.12|31594.67|31594.67|31594.67|31594.67|31584.28|31584.28|0
1647271000000|2022-03-14 15:16:40|31596.45|31596.45|31606.84|31606.84|31606.84|31606.84|31596.45|31596.45|0
1647271010000|2022-03-14 15:16:50|31615.45|31615.45|31617.23|31617.23|31617.23|31617.23|31615.45|31615.45|0
1647271020000|2022-03-14 15:17:00|31615.45|31615.45|31615.45|31615.45|31615.45|31615.45|31615.45|31615.45|0
1647271030000|2022-03-14 15:17:10|31606.84|31606.84|31606.84|31606.84|31606.84|31606.84|31606.84|31606.84|0
1647271040000|2022-03-14 15:17:20|31611.15|31611.15|31611.15|31611.15|31611.15|31611.15|31611.15|31611.15|0
1647271060000|2022-03-14 15:17:40|31615.45|31615.45|31619.76|31619.76|31619.76|31619.76|31615.45|31615.45|0
1647271080000|2022-03-14 15:18:00|31615.45|31615.45|31605.81|31605.81|31615.45|31615.45|31605.81|31605.81|0
1647271090000|2022-03-14 15:18:10|31610.12|31610.12|31610.12|31610.12|31610.12|31610.12|31610.12|31610.12|0
1647271100000|2022-03-14 15:18:20|31608.34|31608.34|31608.34|31608.34|31608.34|31608.34|31608.34|31608.34|0
1647271110000|2022-03-14 15:18:30|31604.04|31604.04|31602.26|31602.26|31604.04|31604.04|31602.26|31602.26|0
1647271140000|2022-03-14 15:19:00|31606.57|31606.57|31606.57|31606.57|31606.57|31606.57|31606.57|31606.57|0
1647271160000|2022-03-14 15:19:20|31602.26|31602.26|31602.26|31602.26|31602.26|31602.26|31602.26|31602.26|0
1647271170000|2022-03-14 15:19:30|31605.81|31605.81|31607.59|31607.59|31607.59|31607.59|31605.81|31605.81|0
1647271180000|2022-03-14 15:19:40|31605.81|31605.81|31610.12|31610.12|31610.12|31610.12|31605.81|31605.81|0
1647271200000|2022-03-14 15:20:00|31605.81|31605.81|31605.81|31605.81|31605.81|31605.81|31605.81|31605.81|0
1647271210000|2022-03-14 15:20:10|31610.12|31610.12|31610.12|31610.12|31610.12|31610.12|31610.12|31610.12|0
1647271230000|2022-03-14 15:20:30|31611.9|31611.9|31616.2|31616.2|31616.2|31616.2|31611.9|31611.9|0
1647271260000|2022-03-14 15:21:00|31614.43|31614.43|31614.43|31614.43|31614.43|31614.43|31614.43|31614.43|0
1647271270000|2022-03-14 15:21:10|31618.73|31618.73|31618.73|31618.73|31618.73|31618.73|31618.73|31618.73|0
1647271290000|2022-03-14 15:21:30|31610.12|31610.12|31610.12|31610.12|31610.12|31610.12|31610.12|31610.12|0
1647271300000|2022-03-14 15:21:40|31614.43|31614.43|31614.43|31614.43|31614.43|31614.43|31610.12|31610.12|0
1647271330000|2022-03-14 15:22:10|31601.51|31601.51|31597.2|31597.2|31601.51|31601.51|31597.2|31597.2|0
1647271350000|2022-03-14 15:22:30|31592.9|31592.9|31588.59|31588.59|31592.9|31592.9|31588.59|31588.59|0
1647271360000|2022-03-14 15:22:40|31590.37|31590.37|31590.37|31590.37|31594.67|31594.67|31586.06|31586.06|0
1647271370000|2022-03-14 15:22:50|31586.06|31586.06|31586.06|31586.06|31586.06|31586.06|31586.06|31586.06|0
1647271380000|2022-03-14 15:23:00|31581.75|31581.75|31581.75|31581.75|31581.75|31581.75|31581.75|31581.75|0
1647271390000|2022-03-14 15:23:10|31577.45|31577.45|31577.45|31577.45|31577.45|31577.45|31577.45|31577.45|0
1647271400000|2022-03-14 15:23:20|31568.83|31568.83|31568.83|31568.83|31568.83|31568.83|31568.83|31568.83|0
1647271410000|2022-03-14 15:23:30|31573.14|31573.14|31573.14|31573.14|31573.14|31573.14|31573.14|31573.14|0
1647271430000|2022-03-14 15:23:50|31564.53|31564.53|31581.75|31581.75|31581.75|31581.75|31564.53|31564.53|0
1647271440000|2022-03-14 15:24:00|31586.06|31586.06|31586.06|31586.06|31586.06|31586.06|31586.06|31586.06|0
1647271450000|2022-03-14 15:24:10|31584.28|31584.28|31584.28|31584.28|31584.28|31584.28|31584.28|31584.28|0
1647271460000|2022-03-14 15:24:20|31582.5|31582.5|31582.5|31582.5|31582.5|31582.5|31582.5|31582.5|0
1647271470000|2022-03-14 15:24:30|31586.81|31586.81|31586.81|31586.81|31586.81|31586.81|31586.81|31586.81|0
1647271480000|2022-03-14 15:24:40|31591.12|31591.12|31582.5|31582.5|31591.12|31591.12|31582.5|31582.5|0
1647271500000|2022-03-14 15:25:00|31578.2|31578.2|31578.2|31578.2|31578.2|31578.2|31578.2|31578.2|0
1647271580000|2022-03-14 15:26:20|31573.89|31573.89|31573.89|31573.89|31573.89|31573.89|31573.89|31573.89|0
1647271590000|2022-03-14 15:26:30|31569.59|31569.59|31555.64|31555.64|31569.59|31569.59|31555.64|31555.64|0
1647271600000|2022-03-14 15:26:40|31551.33|31551.33|31555.64|31555.64|31555.64|31555.64|31551.33|31551.33|0
1647271610000|2022-03-14 15:26:50|31551.33|31551.33|31551.33|31551.33|31551.33|31551.33|31551.33|31551.33|0
1647271620000|2022-03-14 15:27:00|31547.03|31547.03|31547.03|31547.03|31547.03|31547.03|31547.03|31547.03|0
1647271630000|2022-03-14 15:27:10|31551.33|31551.33|31551.33|31551.33|31551.33|31551.33|31551.33|31551.33|0
1647271650000|2022-03-14 15:27:30|31559.95|31559.95|31559.95|31559.95|31559.95|31559.95|31559.95|31559.95|0
1647271690000|2022-03-14 15:28:10|31555.64|31555.64|31557.42|31557.42|31557.42|31557.42|31555.64|31555.64|0
1647271710000|2022-03-14 15:28:30|31553.11|31553.11|31548.81|31548.81|31553.11|31553.11|31548.81|31548.81|0
1647271720000|2022-03-14 15:28:40|31544.5|31544.5|31544.5|31544.5|31544.5|31544.5|31544.5|31544.5|0
1647271730000|2022-03-14 15:28:50|31540.19|31540.19|31540.19|31540.19|31540.19|31540.19|31540.19|31540.19|0
1647271740000|2022-03-14 15:29:00|31548.81|31548.81|31561.72|31561.72|31561.72|31561.72|31548.81|31548.81|0
1647271760000|2022-03-14 15:29:20|31553.11|31553.11|31548.81|31548.81|31553.11|31553.11|31548.81|31548.81|0
1647271780000|2022-03-14 15:29:40|31544.5|31544.5|31544.5|31544.5|31544.5|31544.5|31544.5|31544.5|0
1647271810000|2022-03-14 15:30:10|31540.94|31540.94|31518.39|31518.39|31540.94|31540.94|31518.39|31518.39|0
1647271820000|2022-03-14 15:30:20|31514.08|31514.08|31514.08|31514.08|31514.08|31514.08|31514.08|31514.08|0
1647271840000|2022-03-14 15:30:40|31509.77|31509.77|31504.44|31504.44|31509.77|31509.77|31504.44|31504.44|0
1647271850000|2022-03-14 15:30:50|31508.75|31508.75|31514.83|31514.83|31514.83|31514.83|31508.75|31508.75|0
1647271860000|2022-03-14 15:31:00|31516.61|31516.61|31518.39|31518.39|31518.39|31518.39|31516.61|31516.61|0
1647271870000|2022-03-14 15:31:10|31509.77|31509.77|31514.08|31514.08|31514.08|31514.08|31505.47|31505.47|0
1647271880000|2022-03-14 15:31:20|31518.39|31518.39|31509.77|31509.77|31518.39|31518.39|31509.77|31509.77|0
1647271890000|2022-03-14 15:31:30|31508|31508|31509.77|31509.77|31509.77|31509.77|31508|31508|0
1647271900000|2022-03-14 15:31:40|31514.08|31514.08|31518.39|31518.39|31518.39|31518.39|31514.08|31514.08|0
1647271910000|2022-03-14 15:31:50|31522.69|31522.69|31518.39|31518.39|31522.69|31522.69|31509.77|31509.77|0
1647271920000|2022-03-14 15:32:00|31520.16|31520.16|31520.16|31520.16|31520.16|31520.16|31520.16|31520.16|0
1647271940000|2022-03-14 15:32:20|31515.86|31515.86|31520.16|31520.16|31520.16|31520.16|31515.86|31515.86|0
1647271950000|2022-03-14 15:32:30|31524.47|31524.47|31524.47|31524.47|31524.47|31524.47|31515.86|31515.86|0
1647271960000|2022-03-14 15:32:40|31533.08|31533.08|31533.08|31533.08|31533.08|31533.08|31533.08|31533.08|0
1647271980000|2022-03-14 15:33:00|31537.39|31537.39|31550.31|31550.31|31550.31|31550.31|31537.39|31537.39|0
1647271990000|2022-03-14 15:33:10|31541.7|31541.7|31546|31546|31558.92|31558.92|31541.7|31541.7|0
1647272000000|2022-03-14 15:33:20|31541.7|31541.7|31537.39|31537.39|31541.7|31541.7|31537.39|31537.39|0
1647272020000|2022-03-14 15:33:40|31520.16|31520.16|31516.61|31516.61|31528.78|31528.78|31516.61|31516.61|0
1647272030000|2022-03-14 15:33:50|31512.3|31512.3|31520.16|31520.16|31520.16|31520.16|31512.3|31512.3|0
1647272040000|2022-03-14 15:34:00|31521.94|31521.94|31534.86|31534.86|31534.86|31534.86|31521.94|31521.94|0
1647272050000|2022-03-14 15:34:10|31539.17|31539.17|31543.47|31543.47|31543.47|31543.47|31530.55|31530.55|0
1647272060000|2022-03-14 15:34:20|31539.17|31539.17|31534.86|31534.86|31539.17|31539.17|31534.86|31534.86|0
1647272080000|2022-03-14 15:34:40|31539.17|31539.17|31541.7|31541.7|31547.78|31547.78|31539.17|31539.17|0
1647272100000|2022-03-14 15:35:00|31528.78|31528.78|31528.78|31528.78|31528.78|31528.78|31528.78|31528.78|0
1647272120000|2022-03-14 15:35:20|31524.47|31524.47|31524.47|31524.47|31524.47|31524.47|31507.24|31507.24|0
1647272130000|2022-03-14 15:35:30|31528.78|31528.78|31524.47|31524.47|31528.78|31528.78|31515.86|31515.86|0
1647272140000|2022-03-14 15:35:40|31528.78|31528.78|31533.08|31533.08|31533.08|31533.08|31528.78|31528.78|0
1647272150000|2022-03-14 15:35:50|31537.39|31537.39|31540.94|31540.94|31541.7|31541.7|31537.39|31537.39|0
1647272170000|2022-03-14 15:36:10|31536.64|31536.64|31536.64|31536.64|31536.64|31536.64|31536.64|31536.64|0
1647272180000|2022-03-14 15:36:20|31540.94|31540.94|31540.94|31540.94|31540.94|31540.94|31540.94|31540.94|0
1647272190000|2022-03-14 15:36:30|31545.25|31545.25|31536.64|31536.64|31545.25|31545.25|31536.64|31536.64|0
1647272220000|2022-03-14 15:37:00|31532.33|31532.33|31540.94|31540.94|31540.94|31540.94|31532.33|31532.33|0
1647272230000|2022-03-14 15:37:10|31536.64|31536.64|31540.94|31540.94|31540.94|31540.94|31536.64|31536.64|0
1647272240000|2022-03-14 15:37:20|31532.33|31532.33|31526.25|31526.25|31532.33|31532.33|31526.25|31526.25|0
1647272250000|2022-03-14 15:37:30|31521.94|31521.94|31530.55|31530.55|31530.55|31530.55|31521.94|31521.94|0
1647272260000|2022-03-14 15:37:40|31526.25|31526.25|31515.86|31515.86|31534.86|31534.86|31515.86|31515.86|0
1647272270000|2022-03-14 15:37:50|31514.08|31514.08|31509.77|31509.77|31522.69|31522.69|31509.77|31509.77|0
1647272280000|2022-03-14 15:38:00|31514.08|31514.08|31518.39|31518.39|31518.39|31518.39|31514.08|31514.08|0
1647272290000|2022-03-14 15:38:10|31522.69|31522.69|31522.69|31522.69|31522.69|31522.69|31514.08|31514.08|0
1647272300000|2022-03-14 15:38:20|31526.25|31526.25|31513.33|31513.33|31526.25|31526.25|31513.33|31513.33|0
1647272310000|2022-03-14 15:38:30|31521.94|31521.94|31534.86|31534.86|31534.86|31534.86|31521.94|31521.94|0
1647272320000|2022-03-14 15:38:40|31530.55|31530.55|31521.94|31521.94|31530.55|31530.55|31521.94|31521.94|0
1647272330000|2022-03-14 15:38:50|31517.63|31517.63|31521.94|31521.94|31521.94|31521.94|31517.63|31517.63|0
1647272340000|2022-03-14 15:39:00|31513.33|31513.33|31509.02|31509.02|31521.94|31521.94|31509.02|31509.02|0
1647272350000|2022-03-14 15:39:10|31517.63|31517.63|31526.25|31526.25|31526.25|31526.25|31500.41|31500.41|0
1647272370000|2022-03-14 15:39:30|31524.47|31524.47|31524.47|31524.47|31524.47|31524.47|31524.47|31524.47|0
1647272380000|2022-03-14 15:39:40|31520.16|31520.16|31526.25|31526.25|31526.25|31526.25|31520.16|31520.16|0
1647272390000|2022-03-14 15:39:50|31530.55|31530.55|31517.63|31517.63|31539.17|31539.17|31517.63|31517.63|0
1647272410000|2022-03-14 15:40:10|31513.33|31513.33|31517.63|31517.63|31517.63|31517.63|31509.02|31509.02|0
1647272420000|2022-03-14 15:40:20|31515.86|31515.86|31515.86|31515.86|31515.86|31515.86|31515.86|31515.86|0
1647272430000|2022-03-14 15:40:30|31511.55|31511.55|31520.16|31520.16|31524.47|31524.47|31511.55|31511.55|0
1647272440000|2022-03-14 15:40:40|31511.55|31511.55|31520.16|31520.16|31520.16|31520.16|31511.55|31511.55|0
1647272450000|2022-03-14 15:40:50|31511.55|31511.55|31520.16|31520.16|31528.78|31528.78|31511.55|31511.55|0
1647272460000|2022-03-14 15:41:00|31515.86|31515.86|31523.72|31523.72|31523.72|31523.72|31515.86|31515.86|0
1647272480000|2022-03-14 15:41:20|31515.11|31515.11|31515.11|31515.11|31515.11|31515.11|31515.11|31515.11|0
1647272490000|2022-03-14 15:41:30|31519.41|31519.41|31519.41|31519.41|31519.41|31519.41|31519.41|31519.41|0
1647272500000|2022-03-14 15:41:40|31523.72|31523.72|31540.94|31540.94|31540.94|31540.94|31523.72|31523.72|0
1647272520000|2022-03-14 15:42:00|31542.72|31542.72|31542.72|31542.72|31542.72|31542.72|31542.72|31542.72|0
1647272540000|2022-03-14 15:42:20|31540.94|31540.94|31540.94|31540.94|31540.94|31540.94|31540.94|31540.94|0
1647272550000|2022-03-14 15:42:30|31536.64|31536.64|31536.64|31536.64|31536.64|31536.64|31536.64|31536.64|0
1647272560000|2022-03-14 15:42:40|31545.25|31545.25|31545.25|31545.25|31545.25|31545.25|31540.94|31540.94|0
1647272570000|2022-03-14 15:42:50|31532.33|31532.33|31540.94|31540.94|31540.94|31540.94|31532.33|31532.33|0
1647272590000|2022-03-14 15:43:10|31539.17|31539.17|31526.25|31526.25|31539.17|31539.17|31526.25|31526.25|0
1647272600000|2022-03-14 15:43:20|31530.55|31530.55|31529.8|31529.8|31538.42|31538.42|31529.8|31529.8|0
1647272610000|2022-03-14 15:43:30|31525.5|31525.5|31525.5|31525.5|31525.5|31525.5|31525.5|31525.5|0
1647272620000|2022-03-14 15:43:40|31529.8|31529.8|31522.97|31522.97|31529.8|31529.8|31521.19|31521.19|0
1647272630000|2022-03-14 15:43:50|31518.66|31518.66|31527.27|31527.27|31527.27|31527.27|31518.66|31518.66|0
1647272640000|2022-03-14 15:44:00|31514.35|31514.35|31510.05|31510.05|31514.35|31514.35|31510.05|31510.05|0
1647272660000|2022-03-14 15:44:20|31511.82|31511.82|31511.82|31511.82|31511.82|31511.82|31511.82|31511.82|0
1647272670000|2022-03-14 15:44:30|31507.52|31507.52|31507.52|31507.52|31507.52|31507.52|31507.52|31507.52|0
1647272680000|2022-03-14 15:44:40|31503.21|31503.21|31503.21|31503.21|31503.21|31503.21|31503.21|31503.21|0
1647272690000|2022-03-14 15:44:50|31511.82|31511.82|31533.36|31533.36|31533.36|31533.36|31511.82|31511.82|0
1647272710000|2022-03-14 15:45:10|31537.66|31537.66|31520.44|31520.44|31541.97|31541.97|31520.44|31520.44|0
1647272730000|2022-03-14 15:45:30|31537.66|31537.66|31537.66|31537.66|31541.97|31541.97|31529.05|31529.05|0
1647272750000|2022-03-14 15:45:50|31539.44|31539.44|31539.44|31539.44|31539.44|31539.44|31539.44|31539.44|0
1647272760000|2022-03-14 15:46:00|31530.83|31530.83|31535.13|31535.13|31535.13|31535.13|31530.83|31530.83|0
1647272770000|2022-03-14 15:46:10|31526.52|31526.52|31543.75|31543.75|31543.75|31543.75|31526.52|31526.52|0
1647272790000|2022-03-14 15:46:30|31539.44|31539.44|31539.44|31539.44|31539.44|31539.44|31539.44|31539.44|0
1647272800000|2022-03-14 15:46:40|31526.52|31526.52|31522.21|31522.21|31526.52|31526.52|31522.21|31522.21|0
1647272810000|2022-03-14 15:46:50|31539.44|31539.44|31535.13|31535.13|31539.44|31539.44|31535.13|31535.13|0
1647272820000|2022-03-14 15:47:00|31531.58|31531.58|31544.5|31544.5|31544.5|31544.5|31531.58|31531.58|0
1647272840000|2022-03-14 15:47:20|31531.58|31531.58|31535.89|31535.89|31540.19|31540.19|31531.58|31531.58|0
1647272850000|2022-03-14 15:47:30|31544.5|31544.5|31544.5|31544.5|31544.5|31544.5|31544.5|31544.5|0
1647272860000|2022-03-14 15:47:40|31535.89|31535.89|31534.11|31534.11|31535.89|31535.89|31534.11|31534.11|0
1647272880000|2022-03-14 15:48:00|31538.42|31538.42|31529.8|31529.8|31547.03|31547.03|31529.8|31529.8|0
1647272910000|2022-03-14 15:48:30|31534.11|31534.11|31523.72|31523.72|31534.11|31534.11|31523.72|31523.72|0
1647272930000|2022-03-14 15:48:50|31525.5|31525.5|31525.5|31525.5|31525.5|31525.5|31525.5|31525.5|0
1647272940000|2022-03-14 15:49:00|31534.11|31534.11|31534.11|31534.11|31534.11|31534.11|31534.11|31534.11|0
1647272950000|2022-03-14 15:49:10|31535.89|31535.89|31531.58|31531.58|31535.89|31535.89|31527.27|31527.27|0
1647272970000|2022-03-14 15:49:30|31535.89|31535.89|31535.89|31535.89|31535.89|31535.89|31535.89|31535.89|0
1647272980000|2022-03-14 15:49:40|31527.27|31527.27|31527.27|31527.27|31527.27|31527.27|31527.27|31527.27|0
1647272990000|2022-03-14 15:49:50|31535.89|31535.89|31535.89|31535.89|31535.89|31535.89|31535.89|31535.89|0
1647273010000|2022-03-14 15:50:10|31531.58|31531.58|31515.11|31515.11|31531.58|31531.58|31515.11|31515.11|0
1647273020000|2022-03-14 15:50:20|31513.33|31513.33|31500.41|31500.41|31513.33|31513.33|31500.41|31500.41|0
1647273030000|2022-03-14 15:50:30|31513.33|31513.33|31513.33|31513.33|31513.33|31513.33|31513.33|31513.33|0
1647273040000|2022-03-14 15:50:40|31509.02|31509.02|31509.02|31509.02|31521.94|31521.94|31509.02|31509.02|0
1647273060000|2022-03-14 15:51:00|31504.72|31504.72|31517.63|31517.63|31517.63|31517.63|31504.72|31504.72|0
1647273070000|2022-03-14 15:51:10|31509.02|31509.02|31507.24|31507.24|31509.02|31509.02|31507.24|31507.24|0
1647273080000|2022-03-14 15:51:20|31511.55|31511.55|31507.24|31507.24|31520.16|31520.16|31507.24|31507.24|0
1647273110000|2022-03-14 15:51:50|31515.86|31515.86|31515.86|31515.86|31515.86|31515.86|31507.24|31507.24|0
1647273120000|2022-03-14 15:52:00|31507.24|31507.24|31507.24|31507.24|31511.55|31511.55|31507.24|31507.24|0
1647273130000|2022-03-14 15:52:10|31502.94|31502.94|31502.94|31502.94|31502.94|31502.94|31502.94|31502.94|0
1647273140000|2022-03-14 15:52:20|31511.55|31511.55|31507.24|31507.24|31511.55|31511.55|31507.24|31507.24|0
1647273160000|2022-03-14 15:52:40|31509.02|31509.02|31513.33|31513.33|31526.25|31526.25|31509.02|31509.02|0
1647273170000|2022-03-14 15:52:50|31521.94|31521.94|31517.63|31517.63|31521.94|31521.94|31517.63|31517.63|0
1647273180000|2022-03-14 15:53:00|31526.25|31526.25|31521.94|31521.94|31530.55|31530.55|31517.63|31517.63|0
1647273190000|2022-03-14 15:53:10|31526.25|31526.25|31526.25|31526.25|31526.25|31526.25|31517.63|31517.63|0
1647273200000|2022-03-14 15:53:20|31530.55|31530.55|31521.94|31521.94|31530.55|31530.55|31521.94|31521.94|0
1647273230000|2022-03-14 15:53:50|31530.55|31530.55|31538.42|31538.42|31538.42|31538.42|31530.55|31530.55|0
1647273250000|2022-03-14 15:54:10|31529.8|31529.8|31542.72|31542.72|31547.03|31547.03|31529.8|31529.8|0
1647273260000|2022-03-14 15:54:20|31544.5|31544.5|31546.28|31546.28|31546.28|31546.28|31544.5|31544.5|0
1647273300000|2022-03-14 15:55:00|31524.74|31524.74|31533.36|31533.36|31533.36|31533.36|31524.74|31524.74|0
1647273330000|2022-03-14 15:55:30|31529.05|31529.05|31541.97|31541.97|31541.97|31541.97|31529.05|31529.05|0
1647273360000|2022-03-14 15:56:00|31538.42|31538.42|31540.19|31540.19|31540.19|31540.19|31538.42|31538.42|0
1647273380000|2022-03-14 15:56:20|31538.42|31538.42|31529.8|31529.8|31538.42|31538.42|31529.8|31529.8|0
1647273390000|2022-03-14 15:56:30|31525.5|31525.5|31527.27|31527.27|31527.27|31527.27|31525.5|31525.5|0
1647273400000|2022-03-14 15:56:40|31531.58|31531.58|31531.58|31531.58|31531.58|31531.58|31531.58|31531.58|0
1647273410000|2022-03-14 15:56:50|31527.27|31527.27|31522.97|31522.97|31531.58|31531.58|31522.97|31522.97|0
1647273420000|2022-03-14 15:57:00|31518.66|31518.66|31514.35|31514.35|31518.66|31518.66|31514.35|31514.35|0
1647273440000|2022-03-14 15:57:20|31522.97|31522.97|31510.05|31510.05|31522.97|31522.97|31505.74|31505.74|0
1647273460000|2022-03-14 15:57:40|31514.35|31514.35|31518.66|31518.66|31522.97|31522.97|31510.05|31510.05|0
1647273470000|2022-03-14 15:57:50|31514.35|31514.35|31514.35|31514.35|31514.35|31514.35|31514.35|31514.35|0
1647273480000|2022-03-14 15:58:00|31512.58|31512.58|31503.96|31503.96|31512.58|31512.58|31503.96|31503.96|0
1647273500000|2022-03-14 15:58:20|31499.66|31499.66|31499.66|31499.66|31499.66|31499.66|31499.66|31499.66|0
1647273520000|2022-03-14 15:58:40|31508.27|31508.27|31508.27|31508.27|31508.27|31508.27|31508.27|31508.27|0
1647273530000|2022-03-14 15:58:50|31512.58|31512.58|31521.19|31521.19|31521.19|31521.19|31512.58|31512.58|0
1647273540000|2022-03-14 15:59:00|31516.88|31516.88|31516.88|31516.88|31521.19|31521.19|31516.88|31516.88|0
1647273550000|2022-03-14 15:59:10|31521.19|31521.19|31521.19|31521.19|31521.19|31521.19|31516.88|31516.88|0
1647273560000|2022-03-14 15:59:20|31519.41|31519.41|31510.8|31510.8|31519.41|31519.41|31510.8|31510.8|0
1647273590000|2022-03-14 15:59:50|31506.49|31506.49|31506.49|31506.49|31506.49|31506.49|31506.49|31506.49|0
1647273600000|2022-03-14 16:00:00|31504.72|31504.72|31509.02|31509.02|31509.02|31509.02|31504.72|31504.72|0
1647273610000|2022-03-14 16:00:10|31500.41|31500.41|31500.41|31500.41|31500.41|31500.41|31500.41|31500.41|0
1647273620000|2022-03-14 16:00:20|31496.1|31496.1|31496.1|31496.1|31500.41|31500.41|31496.1|31496.1|0
1647273630000|2022-03-14 16:00:30|31497.88|31497.88|31497.88|31497.88|31497.88|31497.88|31497.88|31497.88|0
1647273640000|2022-03-14 16:00:40|31499.66|31499.66|31514.35|31514.35|31531.58|31531.58|31499.66|31499.66|0
1647273650000|2022-03-14 16:00:50|31527.27|31527.27|31514.35|31514.35|31527.27|31527.27|31514.35|31514.35|0
1647273660000|2022-03-14 16:01:00|31527.27|31527.27|31518.66|31518.66|31535.89|31535.89|31518.66|31518.66|0
1647273670000|2022-03-14 16:01:10|31522.97|31522.97|31548.81|31548.81|31548.81|31548.81|31522.97|31522.97|0
1647273680000|2022-03-14 16:01:20|31540.19|31540.19|31540.19|31540.19|31553.11|31553.11|31540.19|31540.19|0
1647273690000|2022-03-14 16:01:30|31535.89|31535.89|31535.89|31535.89|31535.89|31535.89|31535.89|31535.89|0
1647273700000|2022-03-14 16:01:40|31540.19|31540.19|31531.58|31531.58|31553.11|31553.11|31531.58|31531.58|0
1647273710000|2022-03-14 16:01:50|31535.89|31535.89|31529.05|31529.05|31540.19|31540.19|31527.27|31527.27|0
1647273720000|2022-03-14 16:02:00|31546.28|31546.28|31537.66|31537.66|31546.28|31546.28|31537.66|31537.66|0
1647273730000|2022-03-14 16:02:10|31533.36|31533.36|31533.36|31533.36|31533.36|31533.36|31533.36|31533.36|0
1647273740000|2022-03-14 16:02:20|31524.74|31524.74|31524.74|31524.74|31524.74|31524.74|31524.74|31524.74|0
1647273770000|2022-03-14 16:02:50|31520.44|31520.44|31524.74|31524.74|31533.36|31533.36|31520.44|31520.44|0
1647273780000|2022-03-14 16:03:00|31520.44|31520.44|31530.83|31530.83|31533.36|31533.36|31516.13|31516.13|0
1647273790000|2022-03-14 16:03:10|31526.52|31526.52|31522.21|31522.21|31526.52|31526.52|31522.21|31522.21|0
1647273800000|2022-03-14 16:03:20|31530.83|31530.83|31532.6|31532.6|31536.91|31536.91|31523.99|31523.99|0
1647273840000|2022-03-14 16:04:00|31534.38|31534.38|31534.38|31534.38|31538.69|31538.69|31530.08|31530.08|0
1647273860000|2022-03-14 16:04:20|31530.08|31530.08|31530.08|31530.08|31534.38|31534.38|31525.77|31525.77|0
1647273880000|2022-03-14 16:04:40|31525.77|31525.77|31517.16|31517.16|31525.77|31525.77|31517.16|31517.16|0
1647273890000|2022-03-14 16:04:50|31521.46|31521.46|31521.46|31521.46|31521.46|31521.46|31521.46|31521.46|0
1647273900000|2022-03-14 16:05:00|31525.77|31525.77|31527.55|31527.55|31531.85|31531.85|31525.77|31525.77|0
1647273930000|2022-03-14 16:05:30|31531.85|31531.85|31540.47|31540.47|31549.08|31549.08|31531.85|31531.85|0
1647273950000|2022-03-14 16:05:50|31536.16|31536.16|31544.77|31544.77|31544.77|31544.77|31536.16|31536.16|0
1647273960000|2022-03-14 16:06:00|31536.16|31536.16|31544.77|31544.77|31544.77|31544.77|31536.16|31536.16|0
1647273970000|2022-03-14 16:06:10|31553.38|31553.38|31553.38|31553.38|31553.38|31553.38|31553.38|31553.38|0
1647273990000|2022-03-14 16:06:30|31557.69|31557.69|31562|31562|31562|31562|31557.69|31557.69|0
1647274000000|2022-03-14 16:06:40|31557.69|31557.69|31557.69|31557.69|31557.69|31557.69|31557.69|31557.69|0
1647274020000|2022-03-14 16:07:00|31562|31562|31566.3|31566.3|31570.61|31570.61|31557.69|31557.69|0
1647274050000|2022-03-14 16:07:30|31568.08|31568.08|31568.08|31568.08|31568.08|31568.08|31568.08|31568.08|0
1647274060000|2022-03-14 16:07:40|31563.77|31563.77|31559.47|31559.47|31563.77|31563.77|31559.47|31559.47|0
1647274070000|2022-03-14 16:07:50|31563.77|31563.77|31563.77|31563.77|31568.08|31568.08|31555.16|31555.16|0
1647274080000|2022-03-14 16:08:00|31555.16|31555.16|31555.16|31555.16|31555.16|31555.16|31555.16|31555.16|0
1647274100000|2022-03-14 16:08:20|31559.47|31559.47|31559.47|31559.47|31559.47|31559.47|31559.47|31559.47|0
1647274130000|2022-03-14 16:08:50|31555.16|31555.16|31550.86|31550.86|31559.47|31559.47|31550.86|31550.86|0
1647274140000|2022-03-14 16:09:00|31546.55|31546.55|31550.86|31550.86|31550.86|31550.86|31546.55|31546.55|0
1647274160000|2022-03-14 16:09:20|31542.24|31542.24|31555.16|31555.16|31555.16|31555.16|31542.24|31542.24|0
1647274170000|2022-03-14 16:09:30|31546.55|31546.55|31546.55|31546.55|31546.55|31546.55|31546.55|31546.55|0
1647274180000|2022-03-14 16:09:40|31544.77|31544.77|31544.77|31544.77|31544.77|31544.77|31540.47|31540.47|0
1647274190000|2022-03-14 16:09:50|31549.08|31549.08|31544.77|31544.77|31557.69|31557.69|31544.77|31544.77|0
1647274200000|2022-03-14 16:10:00|31553.38|31553.38|31549.08|31549.08|31553.38|31553.38|31540.47|31540.47|0
1647274210000|2022-03-14 16:10:10|31540.47|31540.47|31540.47|31540.47|31540.47|31540.47|31540.47|31540.47|0
1647274270000|2022-03-14 16:11:10|31536.16|31536.16|31536.16|31536.16|31536.16|31536.16|31536.16|31536.16|0
1647274290000|2022-03-14 16:11:30|31540.47|31540.47|31550.86|31550.86|31550.86|31550.86|31540.47|31540.47|0
1647274310000|2022-03-14 16:11:50|31546.55|31546.55|31542.24|31542.24|31546.55|31546.55|31542.24|31542.24|0
1647274320000|2022-03-14 16:12:00|31546.55|31546.55|31536.16|31536.16|31546.55|31546.55|31536.16|31536.16|0
1647274330000|2022-03-14 16:12:10|31531.85|31531.85|31531.85|31531.85|31531.85|31531.85|31531.85|31531.85|0
1647274340000|2022-03-14 16:12:20|31536.16|31536.16|31525.77|31525.77|31536.16|31536.16|31525.77|31525.77|0
1647274350000|2022-03-14 16:12:30|31521.46|31521.46|31521.46|31521.46|31521.46|31521.46|31521.46|31521.46|0
1647274360000|2022-03-14 16:12:40|31517.16|31517.16|31512.85|31512.85|31517.16|31517.16|31512.85|31512.85|0
1647274380000|2022-03-14 16:13:00|31504.24|31504.24|31504.24|31504.24|31508.54|31508.54|31504.24|31504.24|0
1647274410000|2022-03-14 16:13:30|31512.85|31512.85|31512.85|31512.85|31512.85|31512.85|31512.85|31512.85|0
1647274420000|2022-03-14 16:13:40|31509.29|31509.29|31513.6|31513.6|31517.91|31517.91|31509.29|31509.29|0
1647274430000|2022-03-14 16:13:50|31509.29|31509.29|31509.29|31509.29|31509.29|31509.29|31509.29|31509.29|0
1647274440000|2022-03-14 16:14:00|31507.52|31507.52|31507.52|31507.52|31507.52|31507.52|31507.52|31507.52|0
1647274450000|2022-03-14 16:14:10|31503.21|31503.21|31497.13|31497.13|31503.21|31503.21|31497.13|31497.13|0
1647274470000|2022-03-14 16:14:30|31498.9|31498.9|31498.9|31498.9|31498.9|31498.9|31498.9|31498.9|0
1647274500000|2022-03-14 16:15:00|31494.6|31494.6|31485.99|31485.99|31494.6|31494.6|31485.99|31485.99|0
1647274520000|2022-03-14 16:15:20|31490.29|31490.29|31490.29|31490.29|31490.29|31490.29|31490.29|31490.29|0
1647274530000|2022-03-14 16:15:30|31494.6|31494.6|31498.9|31498.9|31498.9|31498.9|31494.6|31494.6|0
1647274560000|2022-03-14 16:16:00|31503.21|31503.21|31503.21|31503.21|31503.21|31503.21|31503.21|31503.21|0
1647274570000|2022-03-14 16:16:10|31498.9|31498.9|31511.82|31511.82|31511.82|31511.82|31498.9|31498.9|0
1647274580000|2022-03-14 16:16:20|31498.9|31498.9|31503.21|31503.21|31503.21|31503.21|31498.9|31498.9|0
1647274600000|2022-03-14 16:16:40|31507.52|31507.52|31507.52|31507.52|31507.52|31507.52|31507.52|31507.52|0
1647274610000|2022-03-14 16:16:50|31503.21|31503.21|31495.35|31495.35|31503.21|31503.21|31495.35|31495.35|0
1647274630000|2022-03-14 16:17:10|31505.74|31505.74|31501.43|31501.43|31505.74|31505.74|31501.43|31501.43|0
1647274640000|2022-03-14 16:17:20|31499.66|31499.66|31499.66|31499.66|31499.66|31499.66|31499.66|31499.66|0
1647274650000|2022-03-14 16:17:30|31503.96|31503.96|31510.05|31510.05|31510.05|31510.05|31503.96|31503.96|0
1647274660000|2022-03-14 16:17:40|31514.35|31514.35|31516.13|31516.13|31516.13|31516.13|31514.35|31514.35|0
1647274670000|2022-03-14 16:17:50|31520.44|31520.44|31516.13|31516.13|31524.74|31524.74|31516.13|31516.13|0
1647274680000|2022-03-14 16:18:00|31517.91|31517.91|31517.91|31517.91|31522.21|31522.21|31513.6|31513.6|0
1647274690000|2022-03-14 16:18:10|31513.6|31513.6|31522.21|31522.21|31522.21|31522.21|31513.6|31513.6|0
1647274700000|2022-03-14 16:18:20|31517.91|31517.91|31513.6|31513.6|31517.91|31517.91|31513.6|31513.6|0
1647274710000|2022-03-14 16:18:30|31517.91|31517.91|31517.91|31517.91|31517.91|31517.91|31517.91|31517.91|0
1647274720000|2022-03-14 16:18:40|31513.6|31513.6|31513.6|31513.6|31513.6|31513.6|31513.6|31513.6|0
1647274730000|2022-03-14 16:18:50|31522.21|31522.21|31522.21|31522.21|31522.21|31522.21|31522.21|31522.21|0
1647274740000|2022-03-14 16:19:00|31513.6|31513.6|31511.82|31511.82|31513.6|31513.6|31507.52|31507.52|0
1647274750000|2022-03-14 16:19:10|31503.21|31503.21|31503.21|31503.21|31503.21|31503.21|31503.21|31503.21|0
1647274770000|2022-03-14 16:19:30|31504.99|31504.99|31517.91|31517.91|31517.91|31517.91|31504.99|31504.99|0
1647274780000|2022-03-14 16:19:40|31522.21|31522.21|31522.21|31522.21|31522.21|31522.21|31522.21|31522.21|0
1647274790000|2022-03-14 16:19:50|31517.91|31517.91|31517.91|31517.91|31517.91|31517.91|31517.91|31517.91|0
1647274810000|2022-03-14 16:20:10|31526.52|31526.52|31535.13|31535.13|31535.13|31535.13|31526.52|31526.52|0
1647274820000|2022-03-14 16:20:20|31533.36|31533.36|31533.36|31533.36|31533.36|31533.36|31533.36|31533.36|0
1647274830000|2022-03-14 16:20:30|31535.13|31535.13|31541.22|31541.22|31541.22|31541.22|31526.52|31526.52|0
1647274840000|2022-03-14 16:20:40|31536.91|31536.91|31535.13|31535.13|31536.91|31536.91|31535.13|31535.13|0
1647274860000|2022-03-14 16:21:00|31530.83|31530.83|31513.6|31513.6|31530.83|31530.83|31513.6|31513.6|0
1647274870000|2022-03-14 16:21:10|31511.82|31511.82|31511.82|31511.82|31511.82|31511.82|31511.82|31511.82|0
1647274890000|2022-03-14 16:21:30|31520.44|31520.44|31526.52|31526.52|31526.52|31526.52|31511.82|31511.82|0
1647274900000|2022-03-14 16:21:40|31522.21|31522.21|31526.52|31526.52|31526.52|31526.52|31522.21|31522.21|0
1647274910000|2022-03-14 16:21:50|31522.21|31522.21|31522.21|31522.21|31522.21|31522.21|31522.21|31522.21|0
1647274920000|2022-03-14 16:22:00|31526.52|31526.52|31539.44|31539.44|31539.44|31539.44|31526.52|31526.52|0
1647274930000|2022-03-14 16:22:10|31530.83|31530.83|31526.52|31526.52|31530.83|31530.83|31526.52|31526.52|0
1647274940000|2022-03-14 16:22:20|31530.83|31530.83|31535.13|31535.13|31535.13|31535.13|31530.83|31530.83|0
1647274950000|2022-03-14 16:22:30|31539.44|31539.44|31539.44|31539.44|31539.44|31539.44|31539.44|31539.44|0
1647274960000|2022-03-14 16:22:40|31543.75|31543.75|31539.44|31539.44|31543.75|31543.75|31539.44|31539.44|0
1647274970000|2022-03-14 16:22:50|31535.13|31535.13|31535.13|31535.13|31535.13|31535.13|31535.13|31535.13|0
1647274990000|2022-03-14 16:23:10|31539.44|31539.44|31539.44|31539.44|31539.44|31539.44|31539.44|31539.44|0
1647275000000|2022-03-14 16:23:20|31543.75|31543.75|31543.75|31543.75|31543.75|31543.75|31543.75|31543.75|0
1647275020000|2022-03-14 16:23:40|31548.05|31548.05|31554.14|31554.14|31554.14|31554.14|31548.05|31548.05|0
1647275030000|2022-03-14 16:23:50|31549.83|31549.83|31549.83|31549.83|31549.83|31549.83|31549.83|31549.83|0
1647275040000|2022-03-14 16:24:00|31548.05|31548.05|31552.36|31552.36|31552.36|31552.36|31548.05|31548.05|0
1647275050000|2022-03-14 16:24:10|31556.67|31556.67|31548.05|31548.05|31556.67|31556.67|31548.05|31548.05|0
1647275080000|2022-03-14 16:24:40|31560.97|31560.97|31560.97|31560.97|31560.97|31560.97|31560.97|31560.97|0
1647275090000|2022-03-14 16:24:50|31565.28|31565.28|31565.28|31565.28|31565.28|31565.28|31565.28|31565.28|0
1647275100000|2022-03-14 16:25:00|31578.2|31578.2|31573.89|31573.89|31578.2|31578.2|31573.89|31573.89|0
1647275110000|2022-03-14 16:25:10|31569.59|31569.59|31573.89|31573.89|31573.89|31573.89|31569.59|31569.59|0
1647275120000|2022-03-14 16:25:20|31578.2|31578.2|31581.75|31581.75|31581.75|31581.75|31578.2|31578.2|0
1647275130000|2022-03-14 16:25:30|31583.53|31583.53|31592.14|31592.14|31592.14|31592.14|31583.53|31583.53|0
1647275140000|2022-03-14 16:25:40|31587.84|31587.84|31593.92|31593.92|31593.92|31593.92|31587.84|31587.84|0
1647275150000|2022-03-14 16:25:50|31587.84|31587.84|31592.14|31592.14|31596.45|31596.45|31587.84|31587.84|0
1647275160000|2022-03-14 16:26:00|31587.84|31587.84|31592.14|31592.14|31592.14|31592.14|31587.84|31587.84|0
1647275180000|2022-03-14 16:26:20|31577.45|31577.45|31577.45|31577.45|31577.45|31577.45|31577.45|31577.45|0
1647275200000|2022-03-14 16:26:40|31586.06|31586.06|31592.14|31592.14|31592.14|31592.14|31586.06|31586.06|0
1647275210000|2022-03-14 16:26:50|31587.84|31587.84|31592.14|31592.14|31592.14|31592.14|31587.84|31587.84|0
1647275220000|2022-03-14 16:27:00|31583.53|31583.53|31583.53|31583.53|31583.53|31583.53|31583.53|31583.53|0
1647275230000|2022-03-14 16:27:10|31587.84|31587.84|31587.84|31587.84|31587.84|31587.84|31587.84|31587.84|0
1647275240000|2022-03-14 16:27:20|31586.06|31586.06|31577.45|31577.45|31586.06|31586.06|31577.45|31577.45|0
1647275250000|2022-03-14 16:27:30|31586.06|31586.06|31586.06|31586.06|31586.06|31586.06|31586.06|31586.06|0
1647275270000|2022-03-14 16:27:50|31581.75|31581.75|31581.75|31581.75|31581.75|31581.75|31581.75|31581.75|0
1647275280000|2022-03-14 16:28:00|31586.06|31586.06|31592.14|31592.14|31592.14|31592.14|31586.06|31586.06|0
1647275320000|2022-03-14 16:28:40|31583.53|31583.53|31600.76|31600.76|31600.76|31600.76|31583.53|31583.53|0
1647275330000|2022-03-14 16:28:50|31605.06|31605.06|31605.06|31605.06|31605.06|31605.06|31605.06|31605.06|0
1647275340000|2022-03-14 16:29:00|31609.37|31609.37|31596.45|31596.45|31609.37|31609.37|31596.45|31596.45|0
1647275350000|2022-03-14 16:29:10|31592.14|31592.14|31596.45|31596.45|31596.45|31596.45|31592.14|31592.14|0
1647275360000|2022-03-14 16:29:20|31579.22|31579.22|31587.84|31587.84|31587.84|31587.84|31579.22|31579.22|0
1647275370000|2022-03-14 16:29:30|31589.61|31589.61|31575.67|31575.67|31593.92|31593.92|31575.67|31575.67|0
1647275380000|2022-03-14 16:29:40|31562.75|31562.75|31558.44|31558.44|31562.75|31562.75|31558.44|31558.44|0
1647275390000|2022-03-14 16:29:50|31556.67|31556.67|31538.42|31538.42|31556.67|31556.67|31538.42|31538.42|0
1647332100000|2022-03-15 08:15:00|31169.7|31169.7|31178.31|31178.31|31178.31|31178.31|31169.7|31169.7|0
1647332110000|2022-03-15 08:15:10|31191.23|31191.23|31191.23|31191.23|31191.23|31191.23|31191.23|31191.23|0
1647332120000|2022-03-15 08:15:20|31195.54|31195.54|31191.23|31191.23|31208.46|31208.46|31191.23|31191.23|0
1647332130000|2022-03-15 08:15:30|31178.31|31178.31|31182.62|31182.62|31182.62|31182.62|31178.31|31178.31|0
1647332150000|2022-03-15 08:15:50|31191.51|31191.51|31191.51|31191.51|31191.51|31191.51|31191.51|31191.51|0
1647332160000|2022-03-15 08:16:00|31200.12|31200.12|31207.71|31207.71|31207.71|31207.71|31196.57|31196.57|0
1647332170000|2022-03-15 08:16:10|31194.79|31194.79|31164.64|31164.64|31194.79|31194.79|31164.64|31164.64|0
1647332200000|2022-03-15 08:16:40|31168.95|31168.95|31168.95|31168.95|31168.95|31168.95|31168.95|31168.95|0
1647332220000|2022-03-15 08:17:00|31160.34|31160.34|31160.34|31160.34|31160.34|31160.34|31160.34|31160.34|0
1647332230000|2022-03-15 08:17:10|31156.03|31156.03|31144.61|31144.61|31156.03|31156.03|31136|31136|0
1647332240000|2022-03-15 08:17:20|31148.92|31148.92|31147.9|31147.9|31150.7|31150.7|31143.59|31143.59|0
1647332250000|2022-03-15 08:17:30|31140.79|31140.79|31124.59|31124.59|31140.79|31140.79|31119.25|31119.25|0
1647332270000|2022-03-15 08:17:50|31128.14|31128.14|31128.14|31128.14|31128.14|31128.14|31128.14|31128.14|0
1647332280000|2022-03-15 08:18:00|31124.59|31124.59|31163.34|31163.34|31163.34|31163.34|31124.59|31124.59|0
1647332300000|2022-03-15 08:18:20|31146.12|31146.12|31140.79|31140.79|31146.12|31146.12|31136.48|31136.48|0
1647332320000|2022-03-15 08:18:40|31139.01|31139.01|31134.7|31134.7|31139.01|31139.01|31134.7|31134.7|0
1647332340000|2022-03-15 08:19:00|31139.01|31139.01|31139.01|31139.01|31139.01|31139.01|31139.01|31139.01|0
1647332350000|2022-03-15 08:19:10|31134.7|31134.7|31134.7|31134.7|31134.7|31134.7|31134.7|31134.7|0
1647332360000|2022-03-15 08:19:20|31136.48|31136.48|31146.87|31146.87|31151.18|31151.18|31136.48|31136.48|0
1647332370000|2022-03-15 08:19:30|31151.18|31151.18|31151.18|31151.18|31151.18|31151.18|31151.18|31151.18|0
1647332380000|2022-03-15 08:19:40|31149.4|31149.4|31152.95|31152.95|31152.95|31152.95|31149.4|31149.4|0
1647332390000|2022-03-15 08:19:50|31154.73|31154.73|31157.26|31157.26|31158.29|31158.29|31148.65|31148.65|0
1647332400000|2022-03-15 08:20:00|31148.65|31148.65|31138.26|31138.26|31148.65|31148.65|31138.26|31138.26|0
1647332410000|2022-03-15 08:20:10|31133.95|31133.95|31139.01|31139.01|31139.01|31139.01|31130.4|31130.4|0
1647332420000|2022-03-15 08:20:20|31143.32|31143.32|31139.01|31139.01|31143.32|31143.32|31139.01|31139.01|0
1647332430000|2022-03-15 08:20:30|31147.62|31147.62|31154.73|31154.73|31154.73|31154.73|31147.62|31147.62|0
1647332440000|2022-03-15 08:20:40|31158.29|31158.29|31171.21|31171.21|31171.21|31171.21|31158.29|31158.29|0
1647332450000|2022-03-15 08:20:50|31167.65|31167.65|31167.65|31167.65|31167.65|31167.65|31167.65|31167.65|0
1647332460000|2022-03-15 08:21:00|31176.26|31176.26|31171.96|31171.96|31176.26|31176.26|31171.96|31171.96|0
1647332470000|2022-03-15 08:21:10|31180.57|31180.57|31180.57|31180.57|31180.57|31180.57|31180.57|31180.57|0
1647332480000|2022-03-15 08:21:20|31171.96|31171.96|31171.96|31171.96|31171.96|31171.96|31171.96|31171.96|0
1647332490000|2022-03-15 08:21:30|31173.73|31173.73|31173.73|31173.73|31173.73|31173.73|31173.73|31173.73|0
1647332500000|2022-03-15 08:21:40|31165.12|31165.12|31148.65|31148.65|31165.12|31165.12|31148.65|31148.65|0
1647332510000|2022-03-15 08:21:50|31157.26|31157.26|31157.26|31157.26|31157.26|31157.26|31152.95|31152.95|0
1647332520000|2022-03-15 08:22:00|31178.79|31178.79|31178.79|31178.79|31178.79|31178.79|31178.79|31178.79|0
1647332530000|2022-03-15 08:22:10|31183.1|31183.1|31183.1|31183.1|31183.1|31183.1|31183.1|31183.1|0
1647332540000|2022-03-15 08:22:20|31191.71|31191.71|31191.71|31191.71|31191.71|31191.71|31191.71|31191.71|0
1647332550000|2022-03-15 08:22:30|31183.1|31183.1|31183.1|31183.1|31183.1|31183.1|31183.1|31183.1|0
1647332570000|2022-03-15 08:22:50|31174.21|31174.21|31170.93|31170.93|31179.55|31179.55|31170.93|31170.93|0
1647332580000|2022-03-15 08:23:00|31179.55|31179.55|31179.55|31179.55|31179.55|31179.55|31179.55|31179.55|0
1647332590000|2022-03-15 08:23:10|31183.85|31183.85|31178.52|31178.52|31183.85|31183.85|31178.52|31178.52|0
1647332600000|2022-03-15 08:23:20|31174.21|31174.21|31174.21|31174.21|31174.21|31174.21|31174.21|31174.21|0
1647332630000|2022-03-15 08:23:50|31169.91|31169.91|31169.91|31169.91|31169.91|31169.91|31169.91|31169.91|0
1647332640000|2022-03-15 08:24:00|31178.52|31178.52|31165.6|31165.6|31178.52|31178.52|31165.6|31165.6|0
1647332650000|2022-03-15 08:24:10|31169.91|31169.91|31169.91|31169.91|31169.91|31169.91|31169.91|31169.91|0
1647332700000|2022-03-15 08:25:00|31178.52|31178.52|31189.94|31189.94|31189.94|31189.94|31178.52|31178.52|0
1647332710000|2022-03-15 08:25:10|31191.71|31191.71|31210.44|31210.44|31215.77|31215.77|31191.71|31191.71|0
1647332750000|2022-03-15 08:25:50|31227.67|31227.67|31227.67|31227.67|31227.67|31227.67|31227.67|31227.67|0
1647332760000|2022-03-15 08:26:00|31231.22|31231.22|31217.28|31217.28|31231.22|31231.22|31217.28|31217.28|0
1647332770000|2022-03-15 08:26:10|31230.2|31230.2|31236.28|31236.28|31240.59|31240.59|31230.2|31230.2|0
1647332780000|2022-03-15 08:26:20|31231.98|31231.98|31244.89|31244.89|31244.89|31244.89|31231.98|31231.98|0
1647332800000|2022-03-15 08:26:40|31249.2|31249.2|31249.2|31249.2|31249.2|31249.2|31249.2|31249.2|0
1647332810000|2022-03-15 08:26:50|31253.51|31253.51|31237.03|31237.03|31253.51|31253.51|31237.03|31237.03|0
1647332820000|2022-03-15 08:27:00|31241.34|31241.34|31233.48|31233.48|31241.34|31241.34|31233.48|31233.48|0
1647332830000|2022-03-15 08:27:10|31237.03|31237.03|31237.03|31237.03|31237.03|31237.03|31237.03|31237.03|0
1647332840000|2022-03-15 08:27:20|31241.34|31241.34|31241.34|31241.34|31241.34|31241.34|31241.34|31241.34|0
1647332850000|2022-03-15 08:27:30|31232.73|31232.73|31237.03|31237.03|31241.34|31241.34|31232.73|31232.73|0
1647332860000|2022-03-15 08:27:40|31249.95|31249.95|31241.34|31241.34|31249.95|31249.95|31241.34|31241.34|0
1647332870000|2022-03-15 08:27:50|31239.56|31239.56|31239.56|31239.56|31239.56|31239.56|31239.56|31239.56|0
1647332900000|2022-03-15 08:28:20|31236.01|31236.01|31240.32|31240.32|31240.32|31240.32|31227.4|31227.4|0
1647332910000|2022-03-15 08:28:30|31248.93|31248.93|31261.85|31261.85|31270.46|31270.46|31248.93|31248.93|0
1647332920000|2022-03-15 08:28:40|31266.15|31266.15|31266.15|31266.15|31266.15|31266.15|31266.15|31266.15|0
1647332930000|2022-03-15 08:28:50|31274.77|31274.77|31274.77|31274.77|31274.77|31274.77|31274.77|31274.77|0
1647332950000|2022-03-15 08:29:10|31287.69|31287.69|31276.27|31276.27|31287.69|31287.69|31276.27|31276.27|0
1647332960000|2022-03-15 08:29:20|31278.05|31278.05|31273.74|31273.74|31278.05|31278.05|31273.74|31273.74|0
1647332970000|2022-03-15 08:29:30|31282.35|31282.35|31283.38|31283.38|31296.3|31296.3|31282.35|31282.35|0
1647333000000|2022-03-15 08:30:00|31279.07|31279.07|31240.79|31240.79|31279.07|31279.07|31240.79|31240.79|0
1647333020000|2022-03-15 08:30:20|31238.64|31238.64|31238.64|31238.64|31238.64|31238.64|31238.64|31238.64|0
1647333030000|2022-03-15 08:30:30|31235.09|31235.09|31237.24|31237.24|31241.55|31241.55|31235.09|31235.09|0
1647333060000|2022-03-15 08:31:00|31231.91|31231.91|31231.91|31231.91|31231.91|31231.91|31231.91|31231.91|0
1647333070000|2022-03-15 08:31:10|31229.75|31229.75|31239.77|31239.77|31239.77|31239.77|31229.75|31229.75|0
1647333080000|2022-03-15 08:31:20|31244.08|31244.08|31244.08|31244.08|31244.08|31244.08|31244.08|31244.08|0
1647333090000|2022-03-15 08:31:30|31245.85|31245.85|31251.94|31251.94|31251.94|31251.94|31245.85|31245.85|0
1647333120000|2022-03-15 08:32:00|31247.63|31247.63|31251.94|31251.94|31251.94|31251.94|31247.63|31247.63|0
1647333130000|2022-03-15 08:32:10|31256.24|31256.24|31256.24|31256.24|31260.55|31260.55|31256.24|31256.24|0
1647333140000|2022-03-15 08:32:20|31273.47|31273.47|31282.08|31282.08|31282.08|31282.08|31273.47|31273.47|0
1647333160000|2022-03-15 08:32:40|31283.86|31283.86|31283.86|31283.86|31283.86|31283.86|31283.86|31283.86|0
1647333170000|2022-03-15 08:32:50|31296.78|31296.78|31296.78|31296.78|31296.78|31296.78|31296.78|31296.78|0
1647333180000|2022-03-15 08:33:00|31300.33|31300.33|31289.19|31289.19|31302.11|31302.11|31284.88|31284.88|0
1647333210000|2022-03-15 08:33:30|31259.05|31259.05|31277.02|31277.02|31277.02|31277.02|31255.49|31255.49|0
1647333220000|2022-03-15 08:33:40|31268.41|31268.41|31272.72|31272.72|31272.72|31272.72|31268.41|31268.41|0
1647333230000|2022-03-15 08:33:50|31264.86|31264.86|31264.86|31264.86|31264.86|31264.86|31264.86|31264.86|0
1647333250000|2022-03-15 08:34:10|31247.63|31247.63|31230.4|31230.4|31247.63|31247.63|31230.4|31230.4|0
1647333260000|2022-03-15 08:34:20|31243.32|31243.32|31243.32|31243.32|31243.32|31243.32|31243.32|31243.32|0
1647333270000|2022-03-15 08:34:30|31251.94|31251.94|31256.24|31256.24|31256.24|31256.24|31250.16|31250.16|0
1647333280000|2022-03-15 08:34:40|31260.55|31260.55|31260.55|31260.55|31264.86|31264.86|31256.24|31256.24|0
1647333290000|2022-03-15 08:34:50|31264.86|31264.86|31260.55|31260.55|31273.47|31273.47|31256.24|31256.24|0
1647333300000|2022-03-15 08:35:00|31273.47|31273.47|31289.94|31289.94|31289.94|31289.94|31273.47|31273.47|0
1647333310000|2022-03-15 08:35:10|31309.7|31309.7|31318.31|31318.31|31318.31|31318.31|31309.7|31309.7|0
1647333320000|2022-03-15 08:35:20|31314|31314|31263.08|31263.08|31314|31314|31263.08|31263.08|0
1647333330000|2022-03-15 08:35:30|31267.39|31267.39|31297.53|31297.53|31297.53|31297.53|31267.39|31267.39|0
1647333340000|2022-03-15 08:35:40|31280.3|31280.3|31314|31314|31314|31314|31280.3|31280.3|0
1647333350000|2022-03-15 08:35:50|31326.92|31326.92|31323.37|31323.37|31326.92|31326.92|31323.37|31323.37|0
1647333360000|2022-03-15 08:36:00|31319.06|31319.06|31303.61|31303.61|31319.06|31319.06|31301.84|31301.84|0
1647333370000|2022-03-15 08:36:10|31299.31|31299.31|31277.78|31277.78|31299.31|31299.31|31277.78|31277.78|0
1647333380000|2022-03-15 08:36:20|31282.08|31282.08|31282.83|31282.83|31287.14|31287.14|31278.53|31278.53|0
1647333390000|2022-03-15 08:36:30|31287.14|31287.14|31265.61|31265.61|31287.14|31287.14|31265.61|31265.61|0
1647333400000|2022-03-15 08:36:40|31261.3|31261.3|31269.91|31269.91|31269.91|31269.91|31261.3|31261.3|0
1647333410000|2022-03-15 08:36:50|31278.53|31278.53|31270.67|31270.67|31283.59|31283.59|31270.67|31270.67|0
1647333420000|2022-03-15 08:37:00|31274.97|31274.97|31287.89|31287.89|31287.89|31287.89|31274.97|31274.97|0
1647333430000|2022-03-15 08:37:10|31292.2|31292.2|31292.2|31292.2|31292.2|31292.2|31292.2|31292.2|0
1647333440000|2022-03-15 08:37:20|31287.89|31287.89|31270.67|31270.67|31287.89|31287.89|31270.67|31270.67|0
1647333450000|2022-03-15 08:37:30|31283.59|31283.59|31302.59|31302.59|31302.59|31302.59|31283.59|31283.59|0
1647333460000|2022-03-15 08:37:40|31306.9|31306.9|31302.59|31302.59|31306.9|31306.9|31302.59|31302.59|0
1647333470000|2022-03-15 08:37:50|31311.2|31311.2|31311.2|31311.2|31315.51|31315.51|31311.2|31311.2|0
1647333480000|2022-03-15 08:38:00|31309.42|31309.42|31309.42|31309.42|31309.42|31309.42|31309.42|31309.42|0
1647333500000|2022-03-15 08:38:20|31313.73|31313.73|31300.81|31300.81|31313.73|31313.73|31300.81|31300.81|0
1647333520000|2022-03-15 08:38:40|31313.73|31313.73|31330.96|31330.96|31330.96|31330.96|31313.73|31313.73|0
1647333530000|2022-03-15 08:38:50|31332.73|31332.73|31328.43|31328.43|31332.73|31332.73|31328.43|31328.43|0
1647333540000|2022-03-15 08:39:00|31324.12|31324.12|31337.04|31337.04|31341.35|31341.35|31324.12|31324.12|0
1647333560000|2022-03-15 08:39:20|31342.37|31342.37|31340.6|31340.6|31342.37|31342.37|31340.6|31340.6|0
1647333570000|2022-03-15 08:39:30|31344.9|31344.9|31336.29|31336.29|31344.9|31344.9|31336.29|31336.29|0
1647333580000|2022-03-15 08:39:40|31327.68|31327.68|31327.68|31327.68|31327.68|31327.68|31327.68|31327.68|0
1647333600000|2022-03-15 08:40:00|31325.9|31325.9|31321.59|31321.59|31330.21|31330.21|31321.59|31321.59|0
1647333620000|2022-03-15 08:40:20|31311.2|31311.2|31311.2|31311.2|31311.2|31311.2|31311.2|31311.2|0
1647333630000|2022-03-15 08:40:30|31312.98|31312.98|31312.98|31312.98|31312.98|31312.98|31308.67|31308.67|0
1647333650000|2022-03-15 08:40:50|31325.9|31325.9|31312.98|31312.98|31325.9|31325.9|31312.98|31312.98|0
1647333660000|2022-03-15 08:41:00|31317.29|31317.29|31317.29|31317.29|31317.29|31317.29|31317.29|31317.29|0
1647333680000|2022-03-15 08:41:20|31312.98|31312.98|31312.98|31312.98|31312.98|31312.98|31312.98|31312.98|0
1647333690000|2022-03-15 08:41:30|31308.67|31308.67|31308.67|31308.67|31308.67|31308.67|31308.67|31308.67|0
1647333710000|2022-03-15 08:41:50|31295.75|31295.75|31295.75|31295.75|31295.75|31295.75|31295.75|31295.75|0
1647333720000|2022-03-15 08:42:00|31291.45|31291.45|31279.28|31279.28|31291.45|31291.45|31277.5|31277.5|0
1647333740000|2022-03-15 08:42:20|31274.97|31274.97|31262.05|31262.05|31274.97|31274.97|31262.05|31262.05|0
1647333780000|2022-03-15 08:43:00|31260.28|31260.28|31271.42|31271.42|31273.2|31273.2|31255.97|31255.97|0
1647333790000|2022-03-15 08:43:10|31267.11|31267.11|31262.81|31262.81|31267.11|31267.11|31262.81|31262.81|0
1647333800000|2022-03-15 08:43:20|31258.5|31258.5|31258.5|31258.5|31258.5|31258.5|31258.5|31258.5|0
1647333820000|2022-03-15 08:43:40|31245.58|31245.58|31245.58|31245.58|31245.58|31245.58|31236.97|31236.97|0
1647333840000|2022-03-15 08:44:00|31241.27|31241.27|31241.27|31241.27|31241.27|31241.27|31241.27|31241.27|0
1647333850000|2022-03-15 08:44:10|31249.89|31249.89|31249.89|31249.89|31249.89|31249.89|31249.89|31249.89|0
1647333860000|2022-03-15 08:44:20|31251.66|31251.66|31251.66|31251.66|31251.66|31251.66|31251.66|31251.66|0
1647333870000|2022-03-15 08:44:30|31260.28|31260.28|31260.28|31260.28|31260.28|31260.28|31260.28|31260.28|0
1647333880000|2022-03-15 08:44:40|31264.58|31264.58|31258.5|31258.5|31264.58|31264.58|31258.5|31258.5|0
1647333900000|2022-03-15 08:45:00|31262.81|31262.81|31273.2|31273.2|31273.2|31273.2|31262.81|31262.81|0
1647333910000|2022-03-15 08:45:10|31277.5|31277.5|31277.5|31277.5|31277.5|31277.5|31277.5|31277.5|0
1647333930000|2022-03-15 08:45:30|31264.58|31264.58|31269.91|31269.91|31269.91|31269.91|31264.58|31264.58|0
1647333940000|2022-03-15 08:45:40|31274.22|31274.22|31274.22|31274.22|31274.22|31274.22|31274.22|31274.22|0
1647333960000|2022-03-15 08:46:00|31278.53|31278.53|31278.53|31278.53|31278.53|31278.53|31278.53|31278.53|0
1647333980000|2022-03-15 08:46:20|31282.83|31282.83|31282.83|31282.83|31282.83|31282.83|31282.83|31282.83|0
1647334000000|2022-03-15 08:46:40|31291.45|31291.45|31310.72|31310.72|31310.72|31310.72|31291.45|31291.45|0
1647334010000|2022-03-15 08:46:50|31315.03|31315.03|31315.03|31315.03|31315.03|31315.03|31315.03|31315.03|0
1647334020000|2022-03-15 08:47:00|31302.11|31302.11|31302.11|31302.11|31302.11|31302.11|31302.11|31302.11|0
1647334040000|2022-03-15 08:47:20|31306.42|31306.42|31306.42|31306.42|31306.42|31306.42|31306.42|31306.42|0
1647334060000|2022-03-15 08:47:40|31310.72|31310.72|31318.58|31318.58|31318.58|31318.58|31310.72|31310.72|0
1647334070000|2022-03-15 08:47:50|31322.89|31322.89|31340.12|31340.12|31340.12|31340.12|31322.89|31322.89|0
1647334080000|2022-03-15 08:48:00|31331.5|31331.5|31331.5|31331.5|31331.5|31331.5|31331.5|31331.5|0
1647334090000|2022-03-15 08:48:10|31340.12|31340.12|31372.04|31372.04|31372.04|31372.04|31340.12|31340.12|0
1647334100000|2022-03-15 08:48:20|31367.73|31367.73|31367.73|31367.73|31384.96|31384.96|31367.73|31367.73|0
1647334110000|2022-03-15 08:48:30|31372.04|31372.04|31372.04|31372.04|31372.04|31372.04|31372.04|31372.04|0
1647334120000|2022-03-15 08:48:40|31388.03|31388.03|31392.34|31392.34|31392.34|31392.34|31388.03|31388.03|0
1647334130000|2022-03-15 08:48:50|31388.03|31388.03|31392.34|31392.34|31392.34|31392.34|31388.03|31388.03|0
1647334150000|2022-03-15 08:49:10|31402.73|31402.73|31413.12|31413.12|31413.12|31413.12|31402.73|31402.73|0
1647334160000|2022-03-15 08:49:20|31404.51|31404.51|31408.81|31408.81|31408.81|31408.81|31404.51|31404.51|0
1647334170000|2022-03-15 08:49:30|31413.12|31413.12|31413.12|31413.12|31413.12|31413.12|31413.12|31413.12|0
1647334180000|2022-03-15 08:49:40|31420.98|31420.98|31416.67|31416.67|31429.59|31429.59|31416.67|31416.67|0
1647334190000|2022-03-15 08:49:50|31422.01|31422.01|31425.29|31425.29|31434.93|31434.93|31422.01|31422.01|0
1647334200000|2022-03-15 08:50:00|31420.98|31420.98|31425.29|31425.29|31425.29|31425.29|31416.67|31416.67|0
1647334210000|2022-03-15 08:50:10|31429.59|31429.59|31429.59|31429.59|31429.59|31429.59|31429.59|31429.59|0
1647334230000|2022-03-15 08:50:30|31433.15|31433.15|31441.76|31441.76|31441.76|31441.76|31433.15|31433.15|0
1647334240000|2022-03-15 08:50:40|31433.15|31433.15|31424.54|31424.54|31433.15|31433.15|31424.54|31424.54|0
1647334250000|2022-03-15 08:50:50|31433.15|31433.15|31441.76|31441.76|31446.07|31446.07|31433.15|31433.15|0
1647334260000|2022-03-15 08:51:00|31446.07|31446.07|31446.07|31446.07|31446.07|31446.07|31446.07|31446.07|0
1647334270000|2022-03-15 08:51:10|31441.76|31441.76|31441.76|31441.76|31446.07|31446.07|31441.76|31441.76|0
1647334280000|2022-03-15 08:51:20|31446.07|31446.07|31446.07|31446.07|31450.37|31450.37|31446.07|31446.07|0
1647334290000|2022-03-15 08:51:30|31450.37|31450.37|31450.37|31450.37|31450.37|31450.37|31446.07|31446.07|0
1647334310000|2022-03-15 08:51:50|31458.99|31458.99|31458.99|31458.99|31458.99|31458.99|31458.99|31458.99|0
1647334320000|2022-03-15 08:52:00|31450.37|31450.37|31473.68|31473.68|31473.68|31473.68|31450.37|31450.37|0
1647334330000|2022-03-15 08:52:10|31477.99|31477.99|31473.68|31473.68|31477.99|31477.99|31473.68|31473.68|0
1647334340000|2022-03-15 08:52:20|31477.99|31477.99|31473.68|31473.68|31477.99|31477.99|31465.07|31465.07|0
1647334360000|2022-03-15 08:52:40|31486.6|31486.6|31482.3|31482.3|31486.6|31486.6|31482.3|31482.3|0
1647334370000|2022-03-15 08:52:50|31477.99|31477.99|31477.99|31477.99|31477.99|31477.99|31477.99|31477.99|0
1647334380000|2022-03-15 08:53:00|31481.54|31481.54|31450.1|31450.1|31490.16|31490.16|31450.1|31450.1|0
1647334390000|2022-03-15 08:53:10|31432.88|31432.88|31445.79|31445.79|31445.79|31445.79|31432.88|31432.88|0
1647334410000|2022-03-15 08:53:30|31454.41|31454.41|31463.02|31463.02|31463.02|31463.02|31454.41|31454.41|0
1647334420000|2022-03-15 08:53:40|31454.41|31454.41|31463.02|31463.02|31463.02|31463.02|31454.41|31454.41|0
1647334430000|2022-03-15 08:53:50|31471.63|31471.63|31471.63|31471.63|31471.63|31471.63|31471.63|31471.63|0
1647334460000|2022-03-15 08:54:20|31469.86|31469.86|31469.86|31469.86|31469.86|31469.86|31469.86|31469.86|0
1647334470000|2022-03-15 08:54:30|31473.41|31473.41|31473.41|31473.41|31473.41|31473.41|31473.41|31473.41|0
1647334480000|2022-03-15 08:54:40|31477.72|31477.72|31482.02|31482.02|31486.33|31486.33|31477.72|31477.72|0
1647334490000|2022-03-15 08:54:50|31486.33|31486.33|31486.33|31486.33|31490.64|31490.64|31486.33|31486.33|0
1647334500000|2022-03-15 08:55:00|31490.64|31490.64|31464.8|31464.8|31490.64|31490.64|31464.8|31464.8|0
1647334510000|2022-03-15 08:55:10|31460.49|31460.49|31460.49|31460.49|31460.49|31460.49|31460.49|31460.49|0
1647334540000|2022-03-15 08:55:40|31447.57|31447.57|31456.19|31456.19|31456.19|31456.19|31447.57|31447.57|0
1647334550000|2022-03-15 08:55:50|31461.52|31461.52|31470.13|31470.13|31470.13|31470.13|31461.52|31461.52|0
1647334570000|2022-03-15 08:56:10|31483.05|31483.05|31485.85|31485.85|31485.85|31485.85|31483.05|31483.05|0
1647334590000|2022-03-15 08:56:30|31503.08|31503.08|31498.77|31498.77|31503.08|31503.08|31498.77|31498.77|0
1647334610000|2022-03-15 08:56:50|31490.16|31490.16|31490.16|31490.16|31490.16|31490.16|31490.16|31490.16|0
1647334620000|2022-03-15 08:57:00|31494.46|31494.46|31494.46|31494.46|31494.46|31494.46|31494.46|31494.46|0
1647334640000|2022-03-15 08:57:20|31487.36|31487.36|31465.82|31465.82|31487.36|31487.36|31452.9|31452.9|0
1647334650000|2022-03-15 08:57:30|31461.52|31461.52|31459.74|31459.74|31461.52|31461.52|31459.74|31459.74|0
1647334700000|2022-03-15 08:58:20|31446.82|31446.82|31438.21|31438.21|31446.82|31446.82|31429.59|31429.59|0
1647334720000|2022-03-15 08:58:40|31446.82|31446.82|31451.13|31451.13|31451.13|31451.13|31446.82|31446.82|0
1647334730000|2022-03-15 08:58:50|31459.74|31459.74|31459.74|31459.74|31459.74|31459.74|31459.74|31459.74|0
1647334740000|2022-03-15 08:59:00|31468.35|31468.35|31470.13|31470.13|31470.13|31470.13|31468.35|31468.35|0
1647334750000|2022-03-15 08:59:10|31452.9|31452.9|31448.6|31448.6|31452.9|31452.9|31448.6|31448.6|0
1647334760000|2022-03-15 08:59:20|31444.29|31444.29|31444.29|31444.29|31444.29|31444.29|31444.29|31444.29|0
1647334780000|2022-03-15 08:59:40|31452.9|31452.9|31452.9|31452.9|31452.9|31452.9|31452.9|31452.9|0
1647334790000|2022-03-15 08:59:50|31457.21|31457.21|31457.21|31457.21|31457.21|31457.21|31457.21|31457.21|0
1647334800000|2022-03-15 09:00:00|31465.82|31465.82|31460.76|31460.76|31465.82|31465.82|31457.21|31457.21|0
1647334810000|2022-03-15 09:00:10|31456.46|31456.46|31460.01|31460.01|31464.32|31464.32|31455.71|31455.71|0
1647334820000|2022-03-15 09:00:20|31464.32|31464.32|31472.18|31472.18|31472.18|31472.18|31464.32|31464.32|0
1647334830000|2022-03-15 09:00:30|31473.96|31473.96|31478.26|31478.26|31478.26|31478.26|31467.87|31467.87|0
1647334840000|2022-03-15 09:00:40|31474.71|31474.71|31479.02|31479.02|31479.02|31479.02|31474.71|31474.71|0
1647334850000|2022-03-15 09:00:50|31470.4|31470.4|31470.4|31470.4|31470.4|31470.4|31470.4|31470.4|0
1647334860000|2022-03-15 09:01:00|31466.85|31466.85|31468.63|31468.63|31468.63|31468.63|31466.85|31466.85|0
1647334880000|2022-03-15 09:01:20|31474.71|31474.71|31474.71|31474.71|31474.71|31474.71|31474.71|31474.71|0
1647334890000|2022-03-15 09:01:30|31470.4|31470.4|31461.79|31461.79|31470.4|31470.4|31461.79|31461.79|0
1647334930000|2022-03-15 09:02:10|31457.48|31457.48|31461.79|31461.79|31461.79|31461.79|31457.48|31457.48|0
1647334940000|2022-03-15 09:02:20|31467.12|31467.12|31463.57|31463.57|31467.12|31467.12|31463.57|31463.57|0
1647334950000|2022-03-15 09:02:30|31467.87|31467.87|31467.87|31467.87|31467.87|31467.87|31467.87|31467.87|0
1647334970000|2022-03-15 09:02:50|31476.49|31476.49|31472.18|31472.18|31476.49|31476.49|31472.18|31472.18|0
1647334980000|2022-03-15 09:03:00|31467.87|31467.87|31467.87|31467.87|31467.87|31467.87|31467.87|31467.87|0
1647334990000|2022-03-15 09:03:10|31466.1|31466.1|31448.87|31448.87|31466.1|31466.1|31448.87|31448.87|0
1647335000000|2022-03-15 09:03:20|31444.56|31444.56|31444.56|31444.56|31444.56|31444.56|31444.56|31444.56|0
1647335030000|2022-03-15 09:03:50|31434.93|31434.93|31434.93|31434.93|31434.93|31434.93|31434.93|31434.93|0
1647335040000|2022-03-15 09:04:00|31433.15|31433.15|31433.15|31433.15|31433.15|31433.15|31433.15|31433.15|0
1647335050000|2022-03-15 09:04:10|31428.84|31428.84|31428.84|31428.84|31428.84|31428.84|31428.84|31428.84|0
1647335070000|2022-03-15 09:04:30|31433.15|31433.15|31437.45|31437.45|31437.45|31437.45|31433.15|31433.15|0
1647335100000|2022-03-15 09:05:00|31428.84|31428.84|31428.84|31428.84|31428.84|31428.84|31428.84|31428.84|0
1647335110000|2022-03-15 09:05:10|31424.54|31424.54|31424.54|31424.54|31424.54|31424.54|31424.54|31424.54|0
1647335130000|2022-03-15 09:05:30|31428.84|31428.84|31439.23|31439.23|31439.23|31439.23|31428.84|31428.84|0
1647335140000|2022-03-15 09:05:40|31430.62|31430.62|31430.62|31430.62|31430.62|31430.62|31422.01|31422.01|0
1647335160000|2022-03-15 09:06:00|31432.4|31432.4|31415.17|31415.17|31432.4|31432.4|31415.17|31415.17|0
1647335170000|2022-03-15 09:06:10|31419.48|31419.48|31428.36|31428.36|31428.36|31428.36|31419.48|31419.48|0
1647335190000|2022-03-15 09:06:30|31423.03|31423.03|31421.25|31421.25|31425.56|31425.56|31421.25|31421.25|0
1647335200000|2022-03-15 09:06:40|31425.56|31425.56|31425.56|31425.56|31425.56|31425.56|31425.56|31425.56|0
1647335220000|2022-03-15 09:07:00|31421.25|31421.25|31421.25|31421.25|31421.25|31421.25|31421.25|31421.25|0
1647335240000|2022-03-15 09:07:20|31416.95|31416.95|31412.64|31412.64|31416.95|31416.95|31412.64|31412.64|0
1647335270000|2022-03-15 09:07:50|31407.31|31407.31|31416.95|31416.95|31416.95|31416.95|31407.31|31407.31|0
1647335280000|2022-03-15 09:08:00|31421.25|31421.25|31421.25|31421.25|31421.25|31421.25|31421.25|31421.25|0
1647335300000|2022-03-15 09:08:20|31416.95|31416.95|31416.95|31416.95|31416.95|31416.95|31408.33|31408.33|0
1647335310000|2022-03-15 09:08:30|31420.5|31420.5|31424.81|31424.81|31429.11|31429.11|31420.5|31420.5|0
1647335320000|2022-03-15 09:08:40|31429.11|31429.11|31429.11|31429.11|31429.11|31429.11|31429.11|31429.11|0
1647335330000|2022-03-15 09:08:50|31434.45|31434.45|31447.37|31447.37|31447.37|31447.37|31434.45|31434.45|0
1647335370000|2022-03-15 09:09:30|31460.29|31460.29|31460.29|31460.29|31460.29|31460.29|31460.29|31460.29|0
1647335380000|2022-03-15 09:09:40|31455.98|31455.98|31450.92|31450.92|31464.59|31464.59|31450.92|31450.92|0
1647335390000|2022-03-15 09:09:50|31459.53|31459.53|31459.53|31459.53|31459.53|31459.53|31459.53|31459.53|0
1647335400000|2022-03-15 09:10:00|31469.17|31469.17|31457.76|31457.76|31469.17|31469.17|31457.76|31457.76|0
1647335410000|2022-03-15 09:10:10|31462.06|31462.06|31465.62|31465.62|31465.62|31465.62|31462.06|31462.06|0
1647335420000|2022-03-15 09:10:20|31461.31|31461.31|31461.31|31461.31|31461.31|31461.31|31461.31|31461.31|0
1647335440000|2022-03-15 09:10:40|31457|31457|31465.62|31465.62|31465.62|31465.62|31457|31457|0
1647335460000|2022-03-15 09:11:00|31462.06|31462.06|31436.98|31436.98|31462.06|31462.06|31432.67|31432.67|0
1647335470000|2022-03-15 09:11:10|31438.75|31438.75|31436.98|31436.98|31438.75|31438.75|31436.98|31436.98|0
1647335480000|2022-03-15 09:11:20|31440.53|31440.53|31440.53|31440.53|31440.53|31440.53|31440.53|31440.53|0
1647335490000|2022-03-15 09:11:30|31435.2|31435.2|31435.2|31435.2|31435.2|31435.2|31435.2|31435.2|0
1647335520000|2022-03-15 09:12:00|31430.89|31430.89|31430.89|31430.89|31430.89|31430.89|31430.89|31430.89|0
1647335530000|2022-03-15 09:12:10|31435.2|31435.2|31430.89|31430.89|31435.2|31435.2|31430.89|31430.89|0
1647335540000|2022-03-15 09:12:20|31426.59|31426.59|31426.59|31426.59|31426.59|31426.59|31426.59|31426.59|0
1647335550000|2022-03-15 09:12:30|31428.36|31428.36|31428.36|31428.36|31428.36|31428.36|31428.36|31428.36|0
1647335560000|2022-03-15 09:12:40|31426.59|31426.59|31426.59|31426.59|31426.59|31426.59|31426.59|31426.59|0
1647335570000|2022-03-15 09:12:50|31422.28|31422.28|31413.67|31413.67|31422.28|31422.28|31413.67|31413.67|0
1647335580000|2022-03-15 09:13:00|31430.89|31430.89|31426.59|31426.59|31430.89|31430.89|31426.59|31426.59|0
1647335590000|2022-03-15 09:13:10|31430.89|31430.89|31426.59|31426.59|31430.89|31430.89|31426.59|31426.59|0
1647335600000|2022-03-15 09:13:20|31435.2|31435.2|31430.89|31430.89|31439.51|31439.51|31430.89|31430.89|0
1647335620000|2022-03-15 09:13:40|31426.59|31426.59|31430.89|31430.89|31430.89|31430.89|31426.59|31426.59|0
1647335630000|2022-03-15 09:13:50|31435.2|31435.2|31435.2|31435.2|31435.2|31435.2|31435.2|31435.2|0
1647335640000|2022-03-15 09:14:00|31436.98|31436.98|31441.28|31441.28|31441.28|31441.28|31436.98|31436.98|0
1647335650000|2022-03-15 09:14:10|31444.84|31444.84|31440.53|31440.53|31449.14|31449.14|31440.53|31440.53|0
1647335660000|2022-03-15 09:14:20|31449.14|31449.14|31449.14|31449.14|31449.14|31449.14|31440.53|31440.53|0
1647335670000|2022-03-15 09:14:30|31436.22|31436.22|31431.92|31431.92|31436.22|31436.22|31431.92|31431.92|0
1647335680000|2022-03-15 09:14:40|31444.08|31444.08|31439.78|31439.78|31444.08|31444.08|31439.78|31439.78|0
1647335690000|2022-03-15 09:14:50|31448.39|31448.39|31441.56|31441.56|31448.39|31448.39|31441.56|31441.56|0
1647335700000|2022-03-15 09:15:00|31438|31438|31431.92|31431.92|31438|31438|31431.92|31431.92|0
1647335710000|2022-03-15 09:15:10|31436.22|31436.22|31436.22|31436.22|31436.22|31436.22|31436.22|31436.22|0
1647335720000|2022-03-15 09:15:20|31444.84|31444.84|31439.78|31439.78|31444.84|31444.84|31436.22|31436.22|0
1647335730000|2022-03-15 09:15:30|31435.47|31435.47|31444.08|31444.08|31448.39|31448.39|31435.47|31435.47|0
1647335740000|2022-03-15 09:15:40|31440.53|31440.53|31440.53|31440.53|31440.53|31440.53|31440.53|31440.53|0
1647335760000|2022-03-15 09:16:00|31449.14|31449.14|31449.14|31449.14|31449.14|31449.14|31449.14|31449.14|0
1647335770000|2022-03-15 09:16:10|31453.45|31453.45|31463.84|31463.84|31463.84|31463.84|31449.14|31449.14|0
1647335780000|2022-03-15 09:16:20|31459.53|31459.53|31459.53|31459.53|31459.53|31459.53|31459.53|31459.53|0
1647335800000|2022-03-15 09:16:40|31455.23|31455.23|31455.23|31455.23|31455.23|31455.23|31455.23|31455.23|0
1647335810000|2022-03-15 09:16:50|31446.61|31446.61|31450.92|31450.92|31450.92|31450.92|31446.61|31446.61|0
1647335820000|2022-03-15 09:17:00|31445.59|31445.59|31430.89|31430.89|31445.59|31445.59|31430.89|31430.89|0
1647335840000|2022-03-15 09:17:20|31422.28|31422.28|31422.28|31422.28|31422.28|31422.28|31422.28|31422.28|0
1647335850000|2022-03-15 09:17:30|31424.06|31424.06|31424.06|31424.06|31424.06|31424.06|31424.06|31424.06|0
1647335860000|2022-03-15 09:17:40|31415.44|31415.44|31415.44|31415.44|31415.44|31415.44|31415.44|31415.44|0
1647335880000|2022-03-15 09:18:00|31398.22|31398.22|31389.6|31389.6|31398.22|31398.22|31389.6|31389.6|0
1647335890000|2022-03-15 09:18:10|31384.27|31384.27|31384.27|31384.27|31384.27|31384.27|31384.27|31384.27|0
1647335900000|2022-03-15 09:18:20|31371.35|31371.35|31371.35|31371.35|31371.35|31371.35|31371.35|31371.35|0
1647335910000|2022-03-15 09:18:30|31362.74|31362.74|31362.74|31362.74|31362.74|31362.74|31362.74|31362.74|0
1647335920000|2022-03-15 09:18:40|31364.52|31364.52|31366.29|31366.29|31366.29|31366.29|31364.52|31364.52|0
1647335940000|2022-03-15 09:19:00|31379.21|31379.21|31380.99|31380.99|31380.99|31380.99|31379.21|31379.21|0
1647335950000|2022-03-15 09:19:10|31385.3|31385.3|31385.3|31385.3|31385.3|31385.3|31385.3|31385.3|0
1647335990000|2022-03-15 09:19:50|31380.99|31380.99|31361.99|31361.99|31380.99|31380.99|31361.99|31361.99|0
1647336010000|2022-03-15 09:20:10|31358.43|31358.43|31358.43|31358.43|31358.43|31358.43|31358.43|31358.43|0
1647336020000|2022-03-15 09:20:20|31363.77|31363.77|31363.77|31363.77|31363.77|31363.77|31363.77|31363.77|0
1647336030000|2022-03-15 09:20:30|31359.46|31359.46|31359.46|31359.46|31359.46|31359.46|31359.46|31359.46|0
1647336050000|2022-03-15 09:20:50|31368.07|31368.07|31380.99|31380.99|31380.99|31380.99|31368.07|31368.07|0
1647336060000|2022-03-15 09:21:00|31393.16|31393.16|31393.16|31393.16|31393.16|31393.16|31393.16|31393.16|0
1647336090000|2022-03-15 09:21:30|31388.85|31388.85|31388.85|31388.85|31388.85|31388.85|31388.85|31388.85|0
1647336120000|2022-03-15 09:22:00|31384.55|31384.55|31374.16|31374.16|31384.55|31384.55|31374.16|31374.16|0
1647336140000|2022-03-15 09:22:20|31382.77|31382.77|31382.77|31382.77|31382.77|31382.77|31382.77|31382.77|0
1647336170000|2022-03-15 09:22:50|31387.08|31387.08|31387.08|31387.08|31387.08|31387.08|31387.08|31387.08|0
1647336200000|2022-03-15 09:23:20|31392.41|31392.41|31402.8|31402.8|31405.33|31405.33|31392.41|31392.41|0
1647336210000|2022-03-15 09:23:30|31404.57|31404.57|31404.57|31404.57|31404.57|31404.57|31404.57|31404.57|0
1647336230000|2022-03-15 09:23:50|31395.96|31395.96|31391.65|31391.65|31395.96|31395.96|31391.65|31391.65|0
1647336240000|2022-03-15 09:24:00|31388.1|31388.1|31384.55|31384.55|31388.1|31388.1|31384.55|31384.55|0
1647336260000|2022-03-15 09:24:20|31382.77|31382.77|31380.99|31380.99|31384.55|31384.55|31380.99|31380.99|0
1647336270000|2022-03-15 09:24:30|31389.6|31389.6|31385.3|31385.3|31389.6|31389.6|31385.3|31385.3|0
1647336290000|2022-03-15 09:24:50|31393.91|31393.91|31399.24|31399.24|31399.24|31399.24|31393.91|31393.91|0
1647336300000|2022-03-15 09:25:00|31403.55|31403.55|31403.55|31403.55|31403.55|31403.55|31403.55|31403.55|0
1647336310000|2022-03-15 09:25:10|31399.24|31399.24|31407.86|31407.86|31407.86|31407.86|31399.24|31399.24|0
1647336330000|2022-03-15 09:25:30|31420.02|31420.02|31434.72|31434.72|31434.72|31434.72|31417.49|31417.49|0
1647336340000|2022-03-15 09:25:40|31439.03|31439.03|31439.03|31439.03|31439.03|31439.03|31439.03|31439.03|0
1647336350000|2022-03-15 09:25:50|31434.72|31434.72|31434.72|31434.72|31434.72|31434.72|31434.72|31434.72|0
1647336360000|2022-03-15 09:26:00|31436.5|31436.5|31436.5|31436.5|31436.5|31436.5|31436.5|31436.5|0
1647336370000|2022-03-15 09:26:10|31449.42|31449.42|31449.42|31449.42|31449.42|31449.42|31449.42|31449.42|0
1647336380000|2022-03-15 09:26:20|31447.64|31447.64|31447.64|31447.64|31447.64|31447.64|31447.64|31447.64|0
1647336390000|2022-03-15 09:26:30|31443.33|31443.33|31418.25|31418.25|31443.33|31443.33|31409.63|31409.63|0
1647336420000|2022-03-15 09:27:00|31421.8|31421.8|31421.8|31421.8|31421.8|31421.8|31421.8|31421.8|0
1647336430000|2022-03-15 09:27:10|31418.25|31418.25|31422.55|31422.55|31422.55|31422.55|31418.25|31418.25|0
1647336460000|2022-03-15 09:27:40|31426.11|31426.11|31434.72|31434.72|31434.72|31434.72|31421.8|31421.8|0
1647336470000|2022-03-15 09:27:50|31424.33|31424.33|31424.33|31424.33|31424.33|31424.33|31424.33|31424.33|0
1647336480000|2022-03-15 09:28:00|31422.55|31422.55|31434.72|31434.72|31434.72|31434.72|31422.55|31422.55|0
1647336500000|2022-03-15 09:28:20|31432.94|31432.94|31432.94|31432.94|31432.94|31432.94|31432.94|31432.94|0
1647336520000|2022-03-15 09:28:40|31415.72|31415.72|31415.72|31415.72|31415.72|31415.72|31415.72|31415.72|0
1647336530000|2022-03-15 09:28:50|31411.41|31411.41|31411.41|31411.41|31411.41|31411.41|31411.41|31411.41|0
1647336540000|2022-03-15 09:29:00|31424.33|31424.33|31424.33|31424.33|31424.33|31424.33|31424.33|31424.33|0
1647336580000|2022-03-15 09:29:40|31420.02|31420.02|31420.02|31420.02|31420.02|31420.02|31420.02|31420.02|0
1647336590000|2022-03-15 09:29:50|31424.33|31424.33|31424.33|31424.33|31424.33|31424.33|31424.33|31424.33|0
1647336600000|2022-03-15 09:30:00|31420.02|31420.02|31420.02|31420.02|31420.02|31420.02|31420.02|31420.02|0
1647336630000|2022-03-15 09:30:30|31423.58|31423.58|31423.58|31423.58|31423.58|31423.58|31423.58|31423.58|0
1647336640000|2022-03-15 09:30:40|31436.5|31436.5|31445.11|31445.11|31445.11|31445.11|31436.5|31436.5|0
1647336670000|2022-03-15 09:31:10|31453.72|31453.72|31458.03|31458.03|31458.03|31458.03|31453.72|31453.72|0
1647336700000|2022-03-15 09:31:40|31459.81|31459.81|31458.03|31458.03|31459.81|31459.81|31458.03|31458.03|0
1647336720000|2022-03-15 09:32:00|31456.25|31456.25|31443.33|31443.33|31456.25|31456.25|31443.33|31443.33|0
1647336770000|2022-03-15 09:32:50|31451.95|31451.95|31443.33|31443.33|31451.95|31451.95|31443.33|31443.33|0
1647336780000|2022-03-15 09:33:00|31439.03|31439.03|31439.03|31439.03|31439.03|31439.03|31439.03|31439.03|0
1647336790000|2022-03-15 09:33:10|31432.94|31432.94|31428.64|31428.64|31432.94|31432.94|31428.64|31428.64|0
1647336830000|2022-03-15 09:33:50|31424.33|31424.33|31424.33|31424.33|31424.33|31424.33|31424.33|31424.33|0
1647336840000|2022-03-15 09:34:00|31422.55|31422.55|31426.86|31426.86|31426.86|31426.86|31422.55|31422.55|0
1647336870000|2022-03-15 09:34:30|31430.41|31430.41|31432.19|31432.19|31432.19|31432.19|31430.41|31430.41|0
1647336890000|2022-03-15 09:34:50|31445.11|31445.11|31449.42|31449.42|31449.42|31449.42|31445.11|31445.11|0
1647336920000|2022-03-15 09:35:20|31447.64|31447.64|31454.75|31454.75|31454.75|31454.75|31447.64|31447.64|0
1647336950000|2022-03-15 09:35:50|31446.13|31446.13|31446.13|31446.13|31446.13|31446.13|31446.13|31446.13|0
1647336970000|2022-03-15 09:36:10|31441.83|31441.83|31441.83|31441.83|31441.83|31441.83|31441.83|31441.83|0
1647336990000|2022-03-15 09:36:30|31446.13|31446.13|31446.13|31446.13|31446.13|31446.13|31446.13|31446.13|0
1647337000000|2022-03-15 09:36:40|31437.52|31437.52|31430.41|31430.41|31437.52|31437.52|31430.41|31430.41|0
1647337020000|2022-03-15 09:37:00|31434.72|31434.72|31434.72|31434.72|31434.72|31434.72|31434.72|31434.72|0
1647337030000|2022-03-15 09:37:10|31431.17|31431.17|31434.72|31434.72|31434.72|31434.72|31431.17|31431.17|0
1647337120000|2022-03-15 09:38:40|31437.25|31437.25|31441.56|31441.56|31441.56|31441.56|31437.25|31437.25|0
1647337130000|2022-03-15 09:38:50|31443.33|31443.33|31464.11|31464.11|31464.11|31464.11|31443.33|31443.33|0
1647337140000|2022-03-15 09:39:00|31455.5|31455.5|31455.5|31455.5|31455.5|31455.5|31455.5|31455.5|0
1647337160000|2022-03-15 09:39:20|31459.81|31459.81|31459.81|31459.81|31459.81|31459.81|31459.81|31459.81|0
1647337170000|2022-03-15 09:39:30|31463.36|31463.36|31471.97|31471.97|31471.97|31471.97|31463.36|31463.36|0
1647337180000|2022-03-15 09:39:40|31473.75|31473.75|31473.75|31473.75|31473.75|31473.75|31473.75|31473.75|0
1647337190000|2022-03-15 09:39:50|31478.06|31478.06|31481.61|31481.61|31481.61|31481.61|31478.06|31478.06|0
1647337200000|2022-03-15 09:40:00|31473|31473|31473.75|31473.75|31477.31|31477.31|31473|31473|0
1647337210000|2022-03-15 09:40:10|31469.44|31469.44|31473.75|31473.75|31473.75|31473.75|31469.44|31469.44|0
1647337220000|2022-03-15 09:40:20|31482.36|31482.36|31494.8|31494.8|31517.09|31517.09|31482.36|31482.36|0
1647337230000|2022-03-15 09:40:30|31486.19|31486.19|31491.25|31491.25|31494.8|31494.8|31481.88|31481.88|0
1647337240000|2022-03-15 09:40:40|31482.64|31482.64|31482.64|31482.64|31482.64|31482.64|31482.64|31482.64|0
1647337250000|2022-03-15 09:40:50|31474.02|31474.02|31474.02|31474.02|31474.02|31474.02|31474.02|31474.02|0
1647337270000|2022-03-15 09:41:10|31469.72|31469.72|31464.39|31464.39|31469.72|31469.72|31464.39|31464.39|0
1647337290000|2022-03-15 09:41:30|31462.61|31462.61|31462.61|31462.61|31462.61|31462.61|31462.61|31462.61|0
1647337300000|2022-03-15 09:41:40|31475.53|31475.53|31475.53|31475.53|31475.53|31475.53|31475.53|31475.53|0
1647337310000|2022-03-15 09:41:50|31479.08|31479.08|31483.39|31483.39|31483.39|31483.39|31479.08|31479.08|0
1647337320000|2022-03-15 09:42:00|31487.7|31487.7|31485.92|31485.92|31487.7|31487.7|31485.92|31485.92|0
1647337360000|2022-03-15 09:42:40|31481.61|31481.61|31481.61|31481.61|31481.61|31481.61|31481.61|31481.61|0
1647337380000|2022-03-15 09:43:00|31473|31473|31473|31473|31473|31473|31473|31473|0
1647337420000|2022-03-15 09:43:40|31468.69|31468.69|31473|31473|31473|31473|31468.69|31468.69|0
1647337430000|2022-03-15 09:43:50|31474.78|31474.78|31483.39|31483.39|31483.39|31483.39|31474.78|31474.78|0
1647337440000|2022-03-15 09:44:00|31479.83|31479.83|31479.83|31479.83|31479.83|31479.83|31479.83|31479.83|0
1647337450000|2022-03-15 09:44:10|31492.75|31492.75|31484.14|31484.14|31492.75|31492.75|31484.14|31484.14|0
1647337470000|2022-03-15 09:44:30|31487.7|31487.7|31515.31|31515.31|31515.31|31515.31|31487.7|31487.7|0
1647337480000|2022-03-15 09:44:40|31541.15|31541.15|31554.07|31554.07|31554.07|31554.07|31541.15|31541.15|0
1647337490000|2022-03-15 09:44:50|31555.85|31555.85|31555.85|31555.85|31555.85|31555.85|31551.54|31551.54|0
1647337500000|2022-03-15 09:45:00|31534.31|31534.31|31538.62|31538.62|31538.62|31538.62|31534.31|31534.31|0
1647337520000|2022-03-15 09:45:20|31534.31|31534.31|31534.31|31534.31|31534.31|31534.31|31534.31|31534.31|0
1647337540000|2022-03-15 09:45:40|31542.93|31542.93|31572.32|31572.32|31580.93|31580.93|31542.93|31542.93|0
1647337550000|2022-03-15 09:45:50|31568.01|31568.01|31564.46|31564.46|31568.01|31568.01|31564.46|31564.46|0
1647337560000|2022-03-15 09:46:00|31562.68|31562.68|31562.68|31562.68|31562.68|31562.68|31562.68|31562.68|0
1647337580000|2022-03-15 09:46:20|31558.38|31558.38|31558.38|31558.38|31558.38|31558.38|31558.38|31558.38|0
1647337610000|2022-03-15 09:46:50|31560.15|31560.15|31560.15|31560.15|31560.15|31560.15|31560.15|31560.15|0
1647337620000|2022-03-15 09:47:00|31568.77|31568.77|31581.69|31581.69|31598.91|31598.91|31566.99|31566.99|0
1647337640000|2022-03-15 09:47:20|31577.38|31577.38|31569.52|31569.52|31581.69|31581.69|31569.52|31569.52|0
1647337680000|2022-03-15 09:48:00|31578.13|31578.13|31573.83|31573.83|31578.13|31578.13|31573.83|31573.83|0
1647337690000|2022-03-15 09:48:10|31575.6|31575.6|31579.91|31579.91|31579.91|31579.91|31562.68|31562.68|0
1647337700000|2022-03-15 09:48:20|31592.83|31592.83|31596.38|31596.38|31596.38|31596.38|31592.83|31592.83|0
1647337740000|2022-03-15 09:49:00|31600.69|31600.69|31600.69|31600.69|31600.69|31600.69|31600.69|31600.69|0
1647337760000|2022-03-15 09:49:20|31592.08|31592.08|31587.77|31587.77|31592.08|31592.08|31583.46|31583.46|0
1647337820000|2022-03-15 09:50:20|31592.08|31592.08|31592.08|31592.08|31592.08|31592.08|31592.08|31592.08|0
1647337830000|2022-03-15 09:50:30|31593.85|31593.85|31598.16|31598.16|31598.16|31598.16|31593.85|31593.85|0
1647337860000|2022-03-15 09:51:00|31602.47|31602.47|31602.47|31602.47|31602.47|31602.47|31602.47|31602.47|0
1647337880000|2022-03-15 09:51:20|31592.08|31592.08|31577.38|31577.38|31592.08|31592.08|31577.38|31577.38|0
1647337950000|2022-03-15 09:52:30|31586.27|31586.27|31580.93|31580.93|31586.27|31586.27|31580.93|31580.93|0
1647337970000|2022-03-15 09:52:50|31576.63|31576.63|31583.46|31583.46|31583.46|31583.46|31574.85|31574.85|0
1647337980000|2022-03-15 09:53:00|31585.24|31585.24|31585.24|31585.24|31585.24|31585.24|31585.24|31585.24|0
1647338000000|2022-03-15 09:53:20|31587.02|31587.02|31587.02|31587.02|31587.02|31587.02|31587.02|31587.02|0
1647338020000|2022-03-15 09:53:40|31591.32|31591.32|31591.32|31591.32|31591.32|31591.32|31591.32|31591.32|0
1647338050000|2022-03-15 09:54:10|31582.71|31582.71|31582.71|31582.71|31582.71|31582.71|31582.71|31582.71|0
1647338090000|2022-03-15 09:54:50|31584.49|31584.49|31584.49|31584.49|31584.49|31584.49|31584.49|31584.49|0
1647338110000|2022-03-15 09:55:10|31593.1|31593.1|31588.79|31588.79|31593.1|31593.1|31588.79|31588.79|0
1647338140000|2022-03-15 09:55:40|31593.1|31593.1|31584.49|31584.49|31593.1|31593.1|31584.49|31584.49|0
1647338150000|2022-03-15 09:55:50|31582.71|31582.71|31582.71|31582.71|31582.71|31582.71|31582.71|31582.71|0
1647338170000|2022-03-15 09:56:10|31587.02|31587.02|31587.02|31587.02|31587.02|31587.02|31587.02|31587.02|0
1647338200000|2022-03-15 09:56:40|31590.57|31590.57|31593.1|31593.1|31594.88|31594.88|31590.57|31590.57|0
1647338220000|2022-03-15 09:57:00|31584.49|31584.49|31588.79|31588.79|31588.79|31588.79|31584.49|31584.49|0
1647338230000|2022-03-15 09:57:10|31593.1|31593.1|31593.1|31593.1|31593.1|31593.1|31593.1|31593.1|0
1647338240000|2022-03-15 09:57:20|31584.49|31584.49|31584.49|31584.49|31584.49|31584.49|31584.49|31584.49|0
1647338260000|2022-03-15 09:57:40|31593.1|31593.1|31593.1|31593.1|31593.1|31593.1|31593.1|31593.1|0
1647338270000|2022-03-15 09:57:50|31588.79|31588.79|31588.79|31588.79|31588.79|31588.79|31588.79|31588.79|0
1647338290000|2022-03-15 09:58:10|31597.41|31597.41|31612.1|31612.1|31616.41|31616.41|31597.41|31597.41|0
1647338300000|2022-03-15 09:58:20|31607.8|31607.8|31612.1|31612.1|31612.1|31612.1|31607.8|31607.8|0
1647338320000|2022-03-15 09:58:40|31610.33|31610.33|31610.33|31610.33|31610.33|31610.33|31610.33|31610.33|0
1647338330000|2022-03-15 09:58:50|31608.55|31608.55|31608.55|31608.55|31608.55|31608.55|31608.55|31608.55|0
1647338340000|2022-03-15 09:59:00|31604.24|31604.24|31604.24|31604.24|31604.24|31604.24|31604.24|31604.24|0
1647338350000|2022-03-15 09:59:10|31602.47|31602.47|31602.47|31602.47|31602.47|31602.47|31602.47|31602.47|0
1647338380000|2022-03-15 09:59:40|31604.24|31604.24|31604.24|31604.24|31604.24|31604.24|31604.24|31604.24|0
1647338390000|2022-03-15 09:59:50|31608.55|31608.55|31612.1|31612.1|31612.1|31612.1|31608.55|31608.55|0
1647338410000|2022-03-15 10:00:10|31608.55|31608.55|31608.55|31608.55|31608.55|31608.55|31608.55|31608.55|0
1647338420000|2022-03-15 10:00:20|31595.63|31595.63|31590.3|31590.3|31595.63|31595.63|31590.3|31590.3|0
1647338440000|2022-03-15 10:00:40|31588.52|31588.52|31588.52|31588.52|31588.52|31588.52|31588.52|31588.52|0
1647338450000|2022-03-15 10:00:50|31592.83|31592.83|31592.83|31592.83|31592.83|31592.83|31592.83|31592.83|0
1647338460000|2022-03-15 10:01:00|31598.16|31598.16|31598.16|31598.16|31598.16|31598.16|31598.16|31598.16|0
1647338480000|2022-03-15 10:01:20|31596.38|31596.38|31605|31605|31605|31605|31596.38|31596.38|0
1647338500000|2022-03-15 10:01:40|31606.77|31606.77|31619.69|31619.69|31619.69|31619.69|31606.77|31606.77|0
1647338550000|2022-03-15 10:02:30|31624|31624|31615.39|31615.39|31624|31624|31615.39|31615.39|0
1647338560000|2022-03-15 10:02:40|31617.16|31617.16|31621.47|31621.47|31621.47|31621.47|31617.16|31617.16|0
1647338590000|2022-03-15 10:03:10|31625.78|31625.78|31631.86|31631.86|31633.64|31633.64|31621.47|31621.47|0
1647338610000|2022-03-15 10:03:30|31623.25|31623.25|31623.25|31623.25|31623.25|31623.25|31623.25|31623.25|0
1647338620000|2022-03-15 10:03:40|31627.55|31627.55|31637.94|31637.94|31637.94|31637.94|31627.55|31627.55|0
1647338630000|2022-03-15 10:03:50|31633.64|31633.64|31633.64|31633.64|31633.64|31633.64|31633.64|31633.64|0
1647338640000|2022-03-15 10:04:00|31635.41|31635.41|31639.72|31639.72|31643.27|31643.27|31635.41|31635.41|0
1647338670000|2022-03-15 10:04:30|31631.11|31631.11|31631.11|31631.11|31631.11|31631.11|31631.11|31631.11|0
1647338680000|2022-03-15 10:04:40|31627.55|31627.55|31627.55|31627.55|31627.55|31627.55|31627.55|31627.55|0
1647338700000|2022-03-15 10:05:00|31636.17|31636.17|31637.94|31637.94|31646.56|31646.56|31636.17|31636.17|0
1647338730000|2022-03-15 10:05:30|31646.56|31646.56|31645.8|31645.8|31650.11|31650.11|31645.8|31645.8|0
1647338740000|2022-03-15 10:05:40|31656.19|31656.19|31666.58|31666.58|31666.58|31666.58|31656.19|31656.19|0
1647338750000|2022-03-15 10:05:50|31657.97|31657.97|31656.19|31656.19|31657.97|31657.97|31656.19|31656.19|0
1647338780000|2022-03-15 10:06:20|31652.64|31652.64|31654.42|31654.42|31654.42|31654.42|31652.64|31652.64|0
1647338790000|2022-03-15 10:06:30|31645.8|31645.8|31645.8|31645.8|31645.8|31645.8|31645.8|31645.8|0
1647338800000|2022-03-15 10:06:40|31650.11|31650.11|31650.11|31650.11|31650.11|31650.11|31650.11|31650.11|0
1647338830000|2022-03-15 10:07:10|31646.56|31646.56|31643|31643|31646.56|31646.56|31643|31643|0
1647338840000|2022-03-15 10:07:20|31646.56|31646.56|31646.56|31646.56|31646.56|31646.56|31646.56|31646.56|0
1647338870000|2022-03-15 10:07:50|31642.25|31642.25|31642.25|31642.25|31642.25|31642.25|31642.25|31642.25|0
1647338880000|2022-03-15 10:08:00|31648.33|31648.33|31646.56|31646.56|31650.11|31650.11|31646.56|31646.56|0
1647338900000|2022-03-15 10:08:20|31648.33|31648.33|31648.33|31648.33|31648.33|31648.33|31648.33|31648.33|0
1647338930000|2022-03-15 10:08:50|31652.64|31652.64|31652.64|31652.64|31652.64|31652.64|31652.64|31652.64|0
1647338940000|2022-03-15 10:09:00|31656.95|31656.95|31656.95|31656.95|31656.95|31656.95|31656.95|31656.95|0
1647338960000|2022-03-15 10:09:20|31658.72|31658.72|31663.03|31663.03|31663.03|31663.03|31658.72|31658.72|0
1647338970000|2022-03-15 10:09:30|31667.34|31667.34|31667.34|31667.34|31667.34|31667.34|31665.56|31665.56|0
1647338980000|2022-03-15 10:09:40|31675.95|31675.95|31675.95|31675.95|31675.95|31675.95|31675.95|31675.95|0
1647338990000|2022-03-15 10:09:50|31680.26|31680.26|31683.81|31683.81|31692.42|31692.42|31680.26|31680.26|0
1647339000000|2022-03-15 10:10:00|31675.2|31675.2|31688.12|31688.12|31688.12|31688.12|31675.2|31675.2|0
1647339050000|2022-03-15 10:10:50|31683.81|31683.81|31679.5|31679.5|31683.81|31683.81|31679.5|31679.5|0
1647339080000|2022-03-15 10:11:20|31675.95|31675.95|31675.95|31675.95|31675.95|31675.95|31675.95|31675.95|0
1647339090000|2022-03-15 10:11:30|31671.64|31671.64|31675.95|31675.95|31675.95|31675.95|31671.64|31671.64|0
1647339120000|2022-03-15 10:12:00|31684.56|31684.56|31683.81|31683.81|31688.12|31688.12|31683.81|31683.81|0
1647339140000|2022-03-15 10:12:20|31692.42|31692.42|31683.81|31683.81|31692.42|31692.42|31683.81|31683.81|0
1647339160000|2022-03-15 10:12:40|31692.42|31692.42|31683.81|31683.81|31692.42|31692.42|31683.81|31683.81|0
1647339170000|2022-03-15 10:12:50|31688.12|31688.12|31685.59|31685.59|31694.2|31694.2|31683.81|31683.81|0
1647339180000|2022-03-15 10:13:00|31694.2|31694.2|31687.36|31687.36|31694.2|31694.2|31685.59|31685.59|0
1647339190000|2022-03-15 10:13:10|31683.06|31683.06|31687.36|31687.36|31691.67|31691.67|31683.06|31683.06|0
1647339200000|2022-03-15 10:13:20|31691.67|31691.67|31687.36|31687.36|31691.67|31691.67|31687.36|31687.36|0
1647339210000|2022-03-15 10:13:30|31689.14|31689.14|31689.14|31689.14|31689.14|31689.14|31689.14|31689.14|0
1647339250000|2022-03-15 10:14:10|31697.75|31697.75|31689.14|31689.14|31702.06|31702.06|31684.84|31684.84|0
1647339280000|2022-03-15 10:14:40|31690.92|31690.92|31690.92|31690.92|31690.92|31690.92|31690.92|31690.92|0
1647339300000|2022-03-15 10:15:00|31687.36|31687.36|31689.14|31689.14|31689.14|31689.14|31687.36|31687.36|0
1647339310000|2022-03-15 10:15:10|31687.36|31687.36|31691.67|31691.67|31700.28|31700.28|31687.36|31687.36|0
1647339320000|2022-03-15 10:15:20|31695.98|31695.98|31687.36|31687.36|31695.98|31695.98|31687.36|31687.36|0
1647339330000|2022-03-15 10:15:30|31695.98|31695.98|31687.36|31687.36|31695.98|31695.98|31687.36|31687.36|0
1647339340000|2022-03-15 10:15:40|31683.06|31683.06|31683.06|31683.06|31683.06|31683.06|31683.06|31683.06|0
1647339360000|2022-03-15 10:16:00|31681.28|31681.28|31664.81|31664.81|31681.28|31681.28|31664.81|31664.81|0
1647339370000|2022-03-15 10:16:10|31660.5|31660.5|31660.5|31660.5|31660.5|31660.5|31660.5|31660.5|0
1647339380000|2022-03-15 10:16:20|31664.81|31664.81|31666.58|31666.58|31666.58|31666.58|31664.81|31664.81|0
1647339430000|2022-03-15 10:17:10|31670.89|31670.89|31658.72|31658.72|31675.2|31675.2|31658.72|31658.72|0
1647339440000|2022-03-15 10:17:20|31654.42|31654.42|31649.09|31649.09|31654.42|31654.42|31649.09|31649.09|0
1647339460000|2022-03-15 10:17:40|31640.47|31640.47|31636.17|31636.17|31640.47|31640.47|31636.17|31636.17|0
1647339470000|2022-03-15 10:17:50|31644.78|31644.78|31644.78|31644.78|31644.78|31644.78|31644.78|31644.78|0
1647339540000|2022-03-15 10:19:00|31640.47|31640.47|31640.47|31640.47|31640.47|31640.47|31640.47|31640.47|0
1647339570000|2022-03-15 10:19:30|31652.64|31652.64|31652.64|31652.64|31652.64|31652.64|31652.64|31652.64|0
1647339630000|2022-03-15 10:20:30|31658.72|31658.72|31656.95|31656.95|31658.72|31658.72|31656.95|31656.95|0
1647339690000|2022-03-15 10:21:30|31661.25|31661.25|31661.25|31661.25|31661.25|31661.25|31656.95|31656.95|0
1647339700000|2022-03-15 10:21:40|31652.64|31652.64|31648.33|31648.33|31652.64|31652.64|31648.33|31648.33|0
1647339710000|2022-03-15 10:21:50|31652.64|31652.64|31656.95|31656.95|31656.95|31656.95|31652.64|31652.64|0
1647339730000|2022-03-15 10:22:10|31661.25|31661.25|31663.03|31663.03|31663.03|31663.03|31661.25|31661.25|0
1647339740000|2022-03-15 10:22:20|31667.34|31667.34|31667.34|31667.34|31667.34|31667.34|31667.34|31667.34|0
1647339780000|2022-03-15 10:23:00|31658.72|31658.72|31658.72|31658.72|31658.72|31658.72|31658.72|31658.72|0
1647339820000|2022-03-15 10:23:40|31663.03|31663.03|31667.34|31667.34|31667.34|31667.34|31663.03|31663.03|0
1647339830000|2022-03-15 10:23:50|31663.03|31663.03|31658.72|31658.72|31663.03|31663.03|31658.72|31658.72|0
1647339840000|2022-03-15 10:24:00|31653.39|31653.39|31651.61|31651.61|31653.39|31653.39|31651.61|31651.61|0
1647339920000|2022-03-15 10:25:20|31660.23|31660.23|31660.23|31660.23|31660.23|31660.23|31660.23|31660.23|0
1647339960000|2022-03-15 10:26:00|31662|31662|31666.31|31666.31|31670.62|31670.62|31662|31662|0
1647339990000|2022-03-15 10:26:30|31670.62|31670.62|31670.62|31670.62|31670.62|31670.62|31670.62|31670.62|0
1647340000000|2022-03-15 10:26:40|31667.06|31667.06|31667.06|31667.06|31667.06|31667.06|31662.76|31662.76|0
1647340030000|2022-03-15 10:27:10|31668.84|31668.84|31668.84|31668.84|31668.84|31668.84|31668.84|31668.84|0
1647340050000|2022-03-15 10:27:30|31673.15|31673.15|31677.45|31677.45|31677.45|31677.45|31673.15|31673.15|0
1647340060000|2022-03-15 10:27:40|31668.84|31668.84|31668.84|31668.84|31668.84|31668.84|31668.84|31668.84|0
1647340080000|2022-03-15 10:28:00|31682.79|31682.79|31678.48|31678.48|31682.79|31682.79|31678.48|31678.48|0
1647340090000|2022-03-15 10:28:10|31674.17|31674.17|31678.48|31678.48|31682.79|31682.79|31674.17|31674.17|0
1647340110000|2022-03-15 10:28:30|31676.7|31676.7|31681.01|31681.01|31681.01|31681.01|31676.7|31676.7|0
1647340130000|2022-03-15 10:28:50|31679.23|31679.23|31679.23|31679.23|31679.23|31679.23|31679.23|31679.23|0
1647340140000|2022-03-15 10:29:00|31670.62|31670.62|31664.53|31664.53|31679.23|31679.23|31664.53|31664.53|0
1647340170000|2022-03-15 10:29:30|31660.23|31660.23|31660.23|31660.23|31660.23|31660.23|31660.23|31660.23|0
1647340180000|2022-03-15 10:29:40|31664.53|31664.53|31664.53|31664.53|31664.53|31664.53|31664.53|31664.53|0
1647340200000|2022-03-15 10:30:00|31668.84|31668.84|31668.84|31668.84|31668.84|31668.84|31668.84|31668.84|0
1647340210000|2022-03-15 10:30:10|31673.15|31673.15|31673.15|31673.15|31673.15|31673.15|31673.15|31673.15|0
1647340230000|2022-03-15 10:30:30|31668.84|31668.84|31668.84|31668.84|31668.84|31668.84|31668.84|31668.84|0
1647340240000|2022-03-15 10:30:40|31667.06|31667.06|31660.98|31660.98|31667.06|31667.06|31660.98|31660.98|0
1647340250000|2022-03-15 10:30:50|31665.29|31665.29|31673.15|31673.15|31673.15|31673.15|31665.29|31665.29|0
1647340260000|2022-03-15 10:31:00|31668.84|31668.84|31668.84|31668.84|31668.84|31668.84|31668.84|31668.84|0
1647340270000|2022-03-15 10:31:10|31677.45|31677.45|31677.45|31677.45|31677.45|31677.45|31677.45|31677.45|0
1647340290000|2022-03-15 10:31:30|31679.23|31679.23|31679.23|31679.23|31679.23|31679.23|31679.23|31679.23|0
1647340310000|2022-03-15 10:31:50|31674.92|31674.92|31670.62|31670.62|31674.92|31674.92|31670.62|31670.62|0
1647340340000|2022-03-15 10:32:20|31672.39|31672.39|31676.7|31676.7|31676.7|31676.7|31672.39|31672.39|0
1647340360000|2022-03-15 10:32:40|31674.92|31674.92|31674.92|31674.92|31674.92|31674.92|31674.92|31674.92|0
1647340390000|2022-03-15 10:33:10|31676.7|31676.7|31676.7|31676.7|31676.7|31676.7|31676.7|31676.7|0
1647340420000|2022-03-15 10:33:40|31681.01|31681.01|31685.31|31685.31|31685.31|31685.31|31681.01|31681.01|0
1647340430000|2022-03-15 10:33:50|31689.62|31689.62|31689.62|31689.62|31689.62|31689.62|31689.62|31689.62|0
1647340440000|2022-03-15 10:34:00|31693.93|31693.93|31698.23|31698.23|31698.23|31698.23|31693.93|31693.93|0
1647340480000|2022-03-15 10:34:40|31704.32|31704.32|31704.32|31704.32|31704.32|31704.32|31704.32|31704.32|0
1647340490000|2022-03-15 10:34:50|31702.54|31702.54|31702.54|31702.54|31702.54|31702.54|31702.54|31702.54|0
1647340500000|2022-03-15 10:35:00|31700.76|31700.76|31705.07|31705.07|31705.07|31705.07|31700.76|31700.76|0
1647340550000|2022-03-15 10:35:50|31713.68|31713.68|31729.4|31729.4|31729.4|31729.4|31713.68|31713.68|0
1647340560000|2022-03-15 10:36:00|31733.71|31733.71|31742.32|31742.32|31742.32|31742.32|31733.71|31733.71|0
1647340580000|2022-03-15 10:36:20|31733.71|31733.71|31733.71|31733.71|31733.71|31733.71|31733.71|31733.71|0
1647340600000|2022-03-15 10:36:40|31730.16|31730.16|31734.46|31734.46|31734.46|31734.46|31730.16|31730.16|0
1647340630000|2022-03-15 10:37:10|31738.77|31738.77|31738.77|31738.77|31738.77|31738.77|31738.77|31738.77|0
1647340650000|2022-03-15 10:37:30|31743.08|31743.08|31746.63|31746.63|31746.63|31746.63|31743.08|31743.08|0
1647340660000|2022-03-15 10:37:40|31742.32|31742.32|31742.32|31742.32|31742.32|31742.32|31742.32|31742.32|0
1647340670000|2022-03-15 10:37:50|31738.77|31738.77|31738.77|31738.77|31738.77|31738.77|31738.77|31738.77|0
1647340710000|2022-03-15 10:38:30|31734.46|31734.46|31734.46|31734.46|31734.46|31734.46|31734.46|31734.46|0
1647340720000|2022-03-15 10:38:40|31743.08|31743.08|31743.08|31743.08|31743.08|31743.08|31743.08|31743.08|0
1647340730000|2022-03-15 10:38:50|31747.38|31747.38|31760.3|31760.3|31760.3|31760.3|31747.38|31747.38|0
1647340740000|2022-03-15 10:39:00|31764.61|31764.61|31764.61|31764.61|31764.61|31764.61|31764.61|31764.61|0
1647340770000|2022-03-15 10:39:30|31760.3|31760.3|31747.38|31747.38|31760.3|31760.3|31747.38|31747.38|0
1647340780000|2022-03-15 10:39:40|31751.69|31751.69|31756|31756|31756|31756|31751.69|31751.69|0
1647340790000|2022-03-15 10:39:50|31743.08|31743.08|31743.08|31743.08|31743.08|31743.08|31743.08|31743.08|0
1647340800000|2022-03-15 10:40:00|31751.69|31751.69|31747.38|31747.38|31751.69|31751.69|31747.38|31747.38|0
1647340810000|2022-03-15 10:40:10|31743.08|31743.08|31743.08|31743.08|31743.08|31743.08|31743.08|31743.08|0
1647340830000|2022-03-15 10:40:30|31747.38|31747.38|31747.38|31747.38|31747.38|31747.38|31747.38|31747.38|0
1647340840000|2022-03-15 10:40:40|31738.77|31738.77|31730.16|31730.16|31738.77|31738.77|31730.16|31730.16|0
1647340850000|2022-03-15 10:40:50|31728.38|31728.38|31728.38|31728.38|31728.38|31728.38|31728.38|31728.38|0
1647340880000|2022-03-15 10:41:20|31719.77|31719.77|31719.77|31719.77|31719.77|31719.77|31719.77|31719.77|0
1647340900000|2022-03-15 10:41:40|31706.85|31706.85|31706.85|31706.85|31706.85|31706.85|31706.85|31706.85|0
1647340920000|2022-03-15 10:42:00|31702.54|31702.54|31702.54|31702.54|31702.54|31702.54|31702.54|31702.54|0
1647340940000|2022-03-15 10:42:20|31715.46|31715.46|31719.77|31719.77|31719.77|31719.77|31715.46|31715.46|0
1647341000000|2022-03-15 10:43:20|31728.38|31728.38|31724.07|31724.07|31728.38|31728.38|31724.07|31724.07|0
1647341020000|2022-03-15 10:43:40|31711.15|31711.15|31715.46|31715.46|31715.46|31715.46|31711.15|31711.15|0
1647341060000|2022-03-15 10:44:20|31717.24|31717.24|31717.24|31717.24|31717.24|31717.24|31717.24|31717.24|0
1647341080000|2022-03-15 10:44:40|31715.46|31715.46|31719.01|31719.01|31720.79|31720.79|31715.46|31715.46|0
1647341090000|2022-03-15 10:44:50|31722.57|31722.57|31732.96|31732.96|31732.96|31732.96|31722.57|31722.57|0
1647341130000|2022-03-15 10:45:30|31720.04|31720.04|31720.04|31720.04|31720.04|31720.04|31720.04|31720.04|0
1647341150000|2022-03-15 10:45:50|31723.59|31723.59|31723.59|31723.59|31723.59|31723.59|31723.59|31723.59|0
1647341160000|2022-03-15 10:46:00|31725.37|31725.37|31729.68|31729.68|31729.68|31729.68|31725.37|31725.37|0
1647341180000|2022-03-15 10:46:20|31731.45|31731.45|31731.45|31731.45|31731.45|31731.45|31731.45|31731.45|0
1647341200000|2022-03-15 10:46:40|31718.54|31718.54|31709.92|31709.92|31718.54|31718.54|31709.92|31709.92|0
1647341220000|2022-03-15 10:47:00|31718.54|31718.54|31722.84|31722.84|31722.84|31722.84|31718.54|31718.54|0
1647341250000|2022-03-15 10:47:30|31714.98|31714.98|31713.2|31713.2|31714.98|31714.98|31713.2|31713.2|0
1647341310000|2022-03-15 10:48:30|31726.12|31726.12|31726.12|31726.12|31726.12|31726.12|31726.12|31726.12|0
1647341320000|2022-03-15 10:48:40|31734.74|31734.74|31734.74|31734.74|31734.74|31734.74|31734.74|31734.74|0
1647341340000|2022-03-15 10:49:00|31721.82|31721.82|31721.82|31721.82|31721.82|31721.82|31721.82|31721.82|0
1647341380000|2022-03-15 10:49:40|31713.2|31713.2|31704.59|31704.59|31713.2|31713.2|31704.59|31704.59|0
1647341390000|2022-03-15 10:49:50|31723.59|31723.59|31732.21|31732.21|31732.21|31732.21|31723.59|31723.59|0
1647341400000|2022-03-15 10:50:00|31736.51|31736.51|31736.51|31736.51|31736.51|31736.51|31736.51|31736.51|0
1647341440000|2022-03-15 10:50:40|31734.74|31734.74|31734.74|31734.74|31734.74|31734.74|31734.74|31734.74|0
1647341470000|2022-03-15 10:51:10|31739.04|31739.04|31740.82|31740.82|31740.82|31740.82|31739.04|31739.04|0
1647341480000|2022-03-15 10:51:20|31749.43|31749.43|31749.43|31749.43|31749.43|31749.43|31749.43|31749.43|0
1647341500000|2022-03-15 10:51:40|31752.99|31752.99|31752.99|31752.99|31752.99|31752.99|31752.99|31752.99|0
1647341510000|2022-03-15 10:51:50|31751.21|31751.21|31751.21|31751.21|31751.21|31751.21|31751.21|31751.21|0
1647341530000|2022-03-15 10:52:10|31764.13|31764.13|31764.13|31764.13|31764.13|31764.13|31764.13|31764.13|0
1647341540000|2022-03-15 10:52:20|31759.82|31759.82|31759.82|31759.82|31764.13|31764.13|31759.82|31759.82|0
1647341560000|2022-03-15 10:52:40|31751.21|31751.21|31764.13|31764.13|31764.13|31764.13|31751.21|31751.21|0
1647341570000|2022-03-15 10:52:50|31762.35|31762.35|31762.35|31762.35|31762.35|31762.35|31762.35|31762.35|0
1647341580000|2022-03-15 10:53:00|31765.91|31765.91|31765.91|31765.91|31765.91|31765.91|31765.91|31765.91|0
1647341590000|2022-03-15 10:53:10|31778.83|31778.83|31774.52|31774.52|31778.83|31778.83|31774.52|31774.52|0
1647341600000|2022-03-15 10:53:20|31776.3|31776.3|31780.6|31780.6|31780.6|31780.6|31776.3|31776.3|0
1647341610000|2022-03-15 10:53:30|31767.68|31767.68|31771.99|31771.99|31771.99|31771.99|31763.38|31763.38|0
1647341630000|2022-03-15 10:53:50|31767.68|31767.68|31767.68|31767.68|31767.68|31767.68|31767.68|31767.68|0
1647341640000|2022-03-15 10:54:00|31763.38|31763.38|31773.77|31773.77|31773.77|31773.77|31763.38|31763.38|0
1647341650000|2022-03-15 10:54:10|31782.38|31782.38|31782.38|31782.38|31782.38|31782.38|31782.38|31782.38|0
1647341670000|2022-03-15 10:54:30|31778.07|31778.07|31778.07|31778.07|31778.07|31778.07|31778.07|31778.07|0
1647341700000|2022-03-15 10:55:00|31779.85|31779.85|31779.85|31779.85|31781.63|31781.63|31779.85|31779.85|0
1647341710000|2022-03-15 10:55:10|31781.63|31781.63|31781.63|31781.63|31781.63|31781.63|31781.63|31781.63|0
1647341730000|2022-03-15 10:55:30|31785.93|31785.93|31790.24|31790.24|31790.24|31790.24|31785.93|31785.93|0
1647341740000|2022-03-15 10:55:40|31785.93|31785.93|31785.93|31785.93|31785.93|31785.93|31785.93|31785.93|0
1647341750000|2022-03-15 10:55:50|31790.24|31790.24|31784.91|31784.91|31790.24|31790.24|31784.91|31784.91|0
1647341770000|2022-03-15 10:56:10|31780.6|31780.6|31776.3|31776.3|31780.6|31780.6|31776.3|31776.3|0
1647341780000|2022-03-15 10:56:20|31771.99|31771.99|31771.99|31771.99|31771.99|31771.99|31771.99|31771.99|0
1647341790000|2022-03-15 10:56:30|31776.3|31776.3|31782.38|31782.38|31782.38|31782.38|31776.3|31776.3|0
1647341800000|2022-03-15 10:56:40|31784.16|31784.16|31784.16|31784.16|31788.46|31788.46|31784.16|31784.16|0
1647341820000|2022-03-15 10:57:00|31771.24|31771.24|31779.85|31779.85|31779.85|31779.85|31771.24|31771.24|0
1647341900000|2022-03-15 10:58:20|31775.54|31775.54|31775.54|31775.54|31775.54|31775.54|31775.54|31775.54|0
1647341920000|2022-03-15 10:58:40|31758.32|31758.32|31754.01|31754.01|31758.32|31758.32|31754.01|31754.01|0
1647341950000|2022-03-15 10:59:10|31746.9|31746.9|31746.9|31746.9|31746.9|31746.9|31746.9|31746.9|0
1647341960000|2022-03-15 10:59:20|31738.29|31738.29|31733.98|31733.98|31738.29|31738.29|31733.98|31733.98|0
1647342020000|2022-03-15 11:00:20|31738.29|31738.29|31738.29|31738.29|31738.29|31738.29|31738.29|31738.29|0
1647342030000|2022-03-15 11:00:30|31729.68|31729.68|31738.29|31738.29|31742.6|31742.6|31729.68|31729.68|0
1647342040000|2022-03-15 11:00:40|31734.74|31734.74|31734.74|31734.74|31734.74|31734.74|31734.74|31734.74|0
1647342050000|2022-03-15 11:00:50|31730.43|31730.43|31730.43|31730.43|31730.43|31730.43|31730.43|31730.43|0
1647342080000|2022-03-15 11:01:20|31721.82|31721.82|31721.82|31721.82|31721.82|31721.82|31721.82|31721.82|0
1647342100000|2022-03-15 11:01:40|31708.9|31708.9|31717.51|31717.51|31717.51|31717.51|31708.9|31708.9|0
1647342130000|2022-03-15 11:02:10|31729.68|31729.68|31733.98|31733.98|31733.98|31733.98|31729.68|31729.68|0
1647342140000|2022-03-15 11:02:20|31738.29|31738.29|31733.98|31733.98|31738.29|31738.29|31733.98|31733.98|0
1647342150000|2022-03-15 11:02:30|31729.68|31729.68|31721.06|31721.06|31729.68|31729.68|31721.06|31721.06|0
1647342230000|2022-03-15 11:03:50|31725.37|31725.37|31725.37|31725.37|31725.37|31725.37|31725.37|31725.37|0
1647342240000|2022-03-15 11:04:00|31729.68|31729.68|31729.68|31729.68|31729.68|31729.68|31729.68|31729.68|0
1647342250000|2022-03-15 11:04:10|31733.23|31733.23|31733.23|31733.23|31733.23|31733.23|31733.23|31733.23|0
1647342260000|2022-03-15 11:04:20|31746.15|31746.15|31746.15|31746.15|31746.15|31746.15|31746.15|31746.15|0
1647342270000|2022-03-15 11:04:30|31754.76|31754.76|31754.76|31754.76|31754.76|31754.76|31754.76|31754.76|0
1647342290000|2022-03-15 11:04:50|31746.15|31746.15|31758.32|31758.32|31758.32|31758.32|31746.15|31746.15|0
1647342330000|2022-03-15 11:05:30|31766.93|31766.93|31762.62|31762.62|31766.93|31766.93|31762.62|31762.62|0
1647342340000|2022-03-15 11:05:40|31758.32|31758.32|31758.32|31758.32|31758.32|31758.32|31758.32|31758.32|0
1647342360000|2022-03-15 11:06:00|31754.01|31754.01|31749.71|31749.71|31754.01|31754.01|31749.71|31749.71|0
1647342370000|2022-03-15 11:06:10|31751.48|31751.48|31758.32|31758.32|31758.32|31758.32|31751.48|31751.48|0
1647342390000|2022-03-15 11:06:30|31762.62|31762.62|31774.79|31774.79|31774.79|31774.79|31762.62|31762.62|0
1647342400000|2022-03-15 11:06:40|31770.49|31770.49|31774.79|31774.79|31774.79|31774.79|31770.49|31770.49|0
1647342420000|2022-03-15 11:07:00|31787.71|31787.71|31787.71|31787.71|31787.71|31787.71|31787.71|31787.71|0
1647342450000|2022-03-15 11:07:30|31779.1|31779.1|31779.1|31779.1|31779.1|31779.1|31779.1|31779.1|0
1647342460000|2022-03-15 11:07:40|31774.79|31774.79|31774.79|31774.79|31774.79|31774.79|31774.79|31774.79|0
1647342530000|2022-03-15 11:08:50|31780.88|31780.88|31780.88|31780.88|31780.88|31780.88|31780.88|31780.88|0
1647342550000|2022-03-15 11:09:10|31785.18|31785.18|31785.18|31785.18|31785.18|31785.18|31785.18|31785.18|0
1647342560000|2022-03-15 11:09:20|31789.49|31789.49|31793.8|31793.8|31795.57|31795.57|31789.49|31789.49|0
1647342580000|2022-03-15 11:09:40|31791.27|31791.27|31793.04|31793.04|31793.04|31793.04|31791.27|31791.27|0
1647342590000|2022-03-15 11:09:50|31789.49|31789.49|31793.04|31793.04|31793.04|31793.04|31789.49|31789.49|0
1647342600000|2022-03-15 11:10:00|31791.27|31791.27|31791.27|31791.27|31791.27|31791.27|31791.27|31791.27|0
1647342610000|2022-03-15 11:10:10|31789.49|31789.49|31789.49|31789.49|31789.49|31789.49|31789.49|31789.49|0
1647342620000|2022-03-15 11:10:20|31783.41|31783.41|31777.32|31777.32|31783.41|31783.41|31777.32|31777.32|0
1647342670000|2022-03-15 11:11:10|31785.93|31785.93|31785.93|31785.93|31785.93|31785.93|31785.93|31785.93|0
1647342700000|2022-03-15 11:11:40|31777.32|31777.32|31777.32|31777.32|31777.32|31777.32|31777.32|31777.32|0
1647342710000|2022-03-15 11:11:50|31773.02|31773.02|31773.02|31773.02|31773.02|31773.02|31773.02|31773.02|0
1647342740000|2022-03-15 11:12:20|31771.24|31771.24|31769.46|31769.46|31771.24|31771.24|31769.46|31769.46|0
1647342750000|2022-03-15 11:12:30|31773.02|31773.02|31773.02|31773.02|31773.02|31773.02|31773.02|31773.02|0
1647342760000|2022-03-15 11:12:40|31774.79|31774.79|31770.49|31770.49|31779.1|31779.1|31770.49|31770.49|0
1647342780000|2022-03-15 11:13:00|31768.71|31768.71|31768.71|31768.71|31768.71|31768.71|31768.71|31768.71|0
1647342840000|2022-03-15 11:14:00|31755.79|31755.79|31755.79|31755.79|31755.79|31755.79|31755.79|31755.79|0
1647342860000|2022-03-15 11:14:20|31743.62|31743.62|31741.84|31741.84|31743.62|31743.62|31741.84|31741.84|0
1647342870000|2022-03-15 11:14:30|31720.31|31720.31|31720.31|31720.31|31720.31|31720.31|31720.31|31720.31|0
1647342880000|2022-03-15 11:14:40|31728.93|31728.93|31728.93|31728.93|31728.93|31728.93|31728.93|31728.93|0
1647342890000|2022-03-15 11:14:50|31724.62|31724.62|31724.62|31724.62|31724.62|31724.62|31724.62|31724.62|0
1647342900000|2022-03-15 11:15:00|31728.93|31728.93|31730.7|31730.7|31730.7|31730.7|31728.93|31728.93|0
1647342910000|2022-03-15 11:15:10|31728.93|31728.93|31720.31|31720.31|31728.93|31728.93|31720.31|31720.31|0
1647342940000|2022-03-15 11:15:40|31711.7|31711.7|31711.7|31711.7|31711.7|31711.7|31711.7|31711.7|0
1647342960000|2022-03-15 11:16:00|31708.14|31708.14|31708.14|31708.14|31708.14|31708.14|31708.14|31708.14|0
1647342970000|2022-03-15 11:16:10|31703.84|31703.84|31703.84|31703.84|31703.84|31703.84|31703.84|31703.84|0
1647342980000|2022-03-15 11:16:20|31708.14|31708.14|31708.14|31708.14|31708.14|31708.14|31708.14|31708.14|0
1647343010000|2022-03-15 11:16:50|31703.84|31703.84|31703.84|31703.84|31703.84|31703.84|31703.84|31703.84|0
1647343070000|2022-03-15 11:17:50|31712.45|31712.45|31712.45|31712.45|31712.45|31712.45|31712.45|31712.45|0
1647343080000|2022-03-15 11:18:00|31708.14|31708.14|31703.84|31703.84|31708.14|31708.14|31703.84|31703.84|0
1647343140000|2022-03-15 11:19:00|31708.14|31708.14|31703.84|31703.84|31708.14|31708.14|31703.84|31703.84|0
1647343150000|2022-03-15 11:19:10|31708.14|31708.14|31703.84|31703.84|31708.14|31708.14|31703.84|31703.84|0
1647343160000|2022-03-15 11:19:20|31699.53|31699.53|31691.67|31691.67|31699.53|31699.53|31691.67|31691.67|0
1647343170000|2022-03-15 11:19:30|31689.89|31689.89|31672.67|31672.67|31689.89|31689.89|31672.67|31672.67|0
1647343200000|2022-03-15 11:20:00|31676.97|31676.97|31681.28|31681.28|31681.28|31681.28|31676.97|31676.97|0
1647343210000|2022-03-15 11:20:10|31685.59|31685.59|31685.59|31685.59|31685.59|31685.59|31685.59|31685.59|0
1647343230000|2022-03-15 11:20:30|31694.2|31694.2|31694.2|31694.2|31694.2|31694.2|31694.2|31694.2|0
1647343270000|2022-03-15 11:21:10|31689.89|31689.89|31685.59|31685.59|31689.89|31689.89|31685.59|31685.59|0
1647343280000|2022-03-15 11:21:20|31676.97|31676.97|31676.97|31676.97|31676.97|31676.97|31676.97|31676.97|0
1647343330000|2022-03-15 11:22:10|31675.2|31675.2|31675.2|31675.2|31675.2|31675.2|31675.2|31675.2|0
1647343360000|2022-03-15 11:22:40|31670.89|31670.89|31670.89|31670.89|31670.89|31670.89|31670.89|31670.89|0
1647343390000|2022-03-15 11:23:10|31657.97|31657.97|31675.2|31675.2|31679.5|31679.5|31657.97|31657.97|0
1647343400000|2022-03-15 11:23:20|31670.89|31670.89|31670.89|31670.89|31670.89|31670.89|31666.58|31666.58|0
1647343420000|2022-03-15 11:23:40|31662.28|31662.28|31662.28|31662.28|31662.28|31662.28|31662.28|31662.28|0
1647343430000|2022-03-15 11:23:50|31664.06|31664.06|31664.06|31664.06|31664.06|31664.06|31664.06|31664.06|0
1647343440000|2022-03-15 11:24:00|31665.83|31665.83|31674.45|31674.45|31674.45|31674.45|31665.83|31665.83|0
1647343460000|2022-03-15 11:24:20|31665.83|31665.83|31665.83|31665.83|31665.83|31665.83|31665.83|31665.83|0
1647343480000|2022-03-15 11:24:40|31670.14|31670.14|31674.45|31674.45|31674.45|31674.45|31670.14|31670.14|0
1647343490000|2022-03-15 11:24:50|31670.14|31670.14|31670.14|31670.14|31670.14|31670.14|31670.14|31670.14|0
1647343510000|2022-03-15 11:25:10|31673.69|31673.69|31673.69|31673.69|31682.31|31682.31|31673.69|31673.69|0
1647343520000|2022-03-15 11:25:20|31678|31678|31678|31678|31678|31678|31678|31678|0
1647343530000|2022-03-15 11:25:30|31673.69|31673.69|31678|31678|31678|31678|31673.69|31673.69|0
1647343540000|2022-03-15 11:25:40|31673.69|31673.69|31673.69|31673.69|31673.69|31673.69|31673.69|31673.69|0
1647343550000|2022-03-15 11:25:50|31669.39|31669.39|31669.39|31669.39|31669.39|31669.39|31669.39|31669.39|0
1647343560000|2022-03-15 11:26:00|31678|31678|31678|31678|31682.31|31682.31|31678|31678|0
1647343580000|2022-03-15 11:26:20|31673.69|31673.69|31673.69|31673.69|31673.69|31673.69|31673.69|31673.69|0
1647343610000|2022-03-15 11:26:50|31675.47|31675.47|31675.47|31675.47|31675.47|31675.47|31675.47|31675.47|0
1647343640000|2022-03-15 11:27:20|31684.08|31684.08|31684.08|31684.08|31684.08|31684.08|31684.08|31684.08|0
1647343650000|2022-03-15 11:27:30|31688.39|31688.39|31688.39|31688.39|31688.39|31688.39|31688.39|31688.39|0
1647343670000|2022-03-15 11:27:50|31679.78|31679.78|31675.47|31675.47|31679.78|31679.78|31662.55|31662.55|0
1647343680000|2022-03-15 11:28:00|31671.16|31671.16|31666.86|31666.86|31671.16|31671.16|31666.86|31666.86|0
1647343690000|2022-03-15 11:28:10|31663.3|31663.3|31661.53|31661.53|31663.3|31663.3|31661.53|31661.53|0
1647343710000|2022-03-15 11:28:30|31648.61|31648.61|31648.61|31648.61|31648.61|31648.61|31648.61|31648.61|0
1647343720000|2022-03-15 11:28:40|31652.91|31652.91|31652.91|31652.91|31652.91|31652.91|31652.91|31652.91|0
1647343740000|2022-03-15 11:29:00|31661.53|31661.53|31661.53|31661.53|31661.53|31661.53|31661.53|31661.53|0
1647343770000|2022-03-15 11:29:30|31665.83|31665.83|31665.83|31665.83|31665.83|31665.83|31665.83|31665.83|0
1647343790000|2022-03-15 11:29:50|31670.14|31670.14|31670.14|31670.14|31670.14|31670.14|31670.14|31670.14|0
1647343810000|2022-03-15 11:30:10|31674.45|31674.45|31670.14|31670.14|31674.45|31674.45|31670.14|31670.14|0
1647343840000|2022-03-15 11:30:40|31678.75|31678.75|31686.61|31686.61|31686.61|31686.61|31678.75|31678.75|0
1647343870000|2022-03-15 11:31:10|31682.31|31682.31|31682.31|31682.31|31682.31|31682.31|31682.31|31682.31|0
1647343900000|2022-03-15 11:31:40|31686.61|31686.61|31686.61|31686.61|31686.61|31686.61|31686.61|31686.61|0
1647343910000|2022-03-15 11:31:50|31688.39|31688.39|31688.39|31688.39|31688.39|31688.39|31688.39|31688.39|0
1647343920000|2022-03-15 11:32:00|31692.7|31692.7|31692.7|31692.7|31692.7|31692.7|31692.7|31692.7|0
1647343930000|2022-03-15 11:32:10|31697|31697|31692.7|31692.7|31697|31697|31692.7|31692.7|0
1647343950000|2022-03-15 11:32:30|31690.92|31690.92|31699.53|31699.53|31699.53|31699.53|31690.92|31690.92|0
1647343960000|2022-03-15 11:32:40|31697.75|31697.75|31697.75|31697.75|31697.75|31697.75|31697.75|31697.75|0
1647343970000|2022-03-15 11:32:50|31714.98|31714.98|31714.23|31714.23|31718.54|31718.54|31714.23|31714.23|0
1647343990000|2022-03-15 11:33:10|31701.31|31701.31|31701.31|31701.31|31701.31|31701.31|31701.31|31701.31|0
1647344000000|2022-03-15 11:33:20|31697.75|31697.75|31697.75|31697.75|31697.75|31697.75|31697.75|31697.75|0
1647344030000|2022-03-15 11:33:50|31693.45|31693.45|31693.45|31693.45|31693.45|31693.45|31693.45|31693.45|0
1647344040000|2022-03-15 11:34:00|31697.75|31697.75|31718.54|31718.54|31722.84|31722.84|31697.75|31697.75|0
1647344070000|2022-03-15 11:34:30|31709.92|31709.92|31709.92|31709.92|31709.92|31709.92|31709.92|31709.92|0
1647344100000|2022-03-15 11:35:00|31714.23|31714.23|31714.23|31714.23|31714.23|31714.23|31714.23|31714.23|0
1647344110000|2022-03-15 11:35:10|31718.54|31718.54|31718.54|31718.54|31718.54|31718.54|31718.54|31718.54|0
1647344150000|2022-03-15 11:35:50|31720.31|31720.31|31720.31|31720.31|31720.31|31720.31|31720.31|31720.31|0
1647344160000|2022-03-15 11:36:00|31733.23|31733.23|31724.62|31724.62|31733.23|31733.23|31707.39|31707.39|0
1647344230000|2022-03-15 11:37:10|31720.31|31720.31|31705.62|31705.62|31720.31|31720.31|31705.62|31705.62|0
1647344240000|2022-03-15 11:37:20|31701.31|31701.31|31705.62|31705.62|31705.62|31705.62|31701.31|31701.31|0
1647344310000|2022-03-15 11:38:30|31714.23|31714.23|31709.92|31709.92|31714.23|31714.23|31709.92|31709.92|0
1647344320000|2022-03-15 11:38:40|31705.62|31705.62|31705.62|31705.62|31705.62|31705.62|31705.62|31705.62|0
1647344330000|2022-03-15 11:38:50|31701.31|31701.31|31692.7|31692.7|31701.31|31701.31|31692.7|31692.7|0
1647344350000|2022-03-15 11:39:10|31697|31697|31697|31697|31697|31697|31697|31697|0
1647344360000|2022-03-15 11:39:20|31684.08|31684.08|31678|31678|31684.08|31684.08|31678|31678|0
1647344370000|2022-03-15 11:39:30|31679.78|31679.78|31688.39|31688.39|31688.39|31688.39|31679.78|31679.78|0
1647344380000|2022-03-15 11:39:40|31690.17|31690.17|31694.47|31694.47|31694.47|31694.47|31690.17|31690.17|0
1647344390000|2022-03-15 11:39:50|31690.17|31690.17|31698.78|31698.78|31698.78|31698.78|31690.17|31690.17|0
1647344420000|2022-03-15 11:40:20|31685.86|31685.86|31685.86|31685.86|31685.86|31685.86|31685.86|31685.86|0
1647344430000|2022-03-15 11:40:30|31684.08|31684.08|31684.08|31684.08|31684.08|31684.08|31684.08|31684.08|0
1647344460000|2022-03-15 11:41:00|31675.47|31675.47|31660.77|31660.77|31675.47|31675.47|31652.16|31652.16|0
1647344470000|2022-03-15 11:41:10|31652.16|31652.16|31673.69|31673.69|31673.69|31673.69|31652.16|31652.16|0
1647344480000|2022-03-15 11:41:20|31665.08|31665.08|31665.08|31665.08|31665.08|31665.08|31665.08|31665.08|0
1647344490000|2022-03-15 11:41:30|31663.3|31663.3|31663.3|31663.3|31663.3|31663.3|31663.3|31663.3|0
1647344510000|2022-03-15 11:41:50|31671.92|31671.92|31676.22|31676.22|31676.22|31676.22|31671.92|31671.92|0
1647344530000|2022-03-15 11:42:10|31693.45|31693.45|31693.45|31693.45|31693.45|31693.45|31693.45|31693.45|0
1647344550000|2022-03-15 11:42:30|31680.53|31680.53|31680.53|31680.53|31680.53|31680.53|31680.53|31680.53|0
1647344560000|2022-03-15 11:42:40|31676.22|31676.22|31676.22|31676.22|31676.22|31676.22|31676.22|31676.22|0
1647344590000|2022-03-15 11:43:10|31684.84|31684.84|31680.53|31680.53|31684.84|31684.84|31671.92|31671.92|0
1647344610000|2022-03-15 11:43:30|31676.97|31676.97|31676.97|31676.97|31676.97|31676.97|31676.97|31676.97|0
1647344670000|2022-03-15 11:44:30|31668.36|31668.36|31668.36|31668.36|31668.36|31668.36|31668.36|31668.36|0
1647344710000|2022-03-15 11:45:10|31664.06|31664.06|31664.06|31664.06|31664.06|31664.06|31664.06|31664.06|0
1647344740000|2022-03-15 11:45:40|31659.75|31659.75|31659.75|31659.75|31659.75|31659.75|31659.75|31659.75|0
1647344750000|2022-03-15 11:45:50|31655.44|31655.44|31678|31678|31678|31678|31655.44|31655.44|0
1647344760000|2022-03-15 11:46:00|31673.69|31673.69|31673.69|31673.69|31673.69|31673.69|31673.69|31673.69|0
1647344800000|2022-03-15 11:46:40|31682.31|31682.31|31682.31|31682.31|31682.31|31682.31|31682.31|31682.31|0
1647344810000|2022-03-15 11:46:50|31678|31678|31678|31678|31678|31678|31678|31678|0
1647344830000|2022-03-15 11:47:10|31690.92|31690.92|31690.92|31690.92|31695.23|31695.23|31690.92|31690.92|0
1647344850000|2022-03-15 11:47:30|31686.61|31686.61|31686.61|31686.61|31686.61|31686.61|31686.61|31686.61|0
1647344970000|2022-03-15 11:49:30|31690.92|31690.92|31690.92|31690.92|31690.92|31690.92|31690.92|31690.92|0
1647345020000|2022-03-15 11:50:20|31695.23|31695.23|31695.23|31695.23|31695.23|31695.23|31695.23|31695.23|0
1647345030000|2022-03-15 11:50:30|31690.92|31690.92|31692.7|31692.7|31697|31697|31690.92|31690.92|0
1647345050000|2022-03-15 11:50:50|31697|31697|31697|31697|31697|31697|31697|31697|0
1647345060000|2022-03-15 11:51:00|31698.78|31698.78|31698.78|31698.78|31698.78|31698.78|31698.78|31698.78|0
1647345080000|2022-03-15 11:51:20|31696.25|31696.25|31690.17|31690.17|31696.25|31696.25|31690.17|31690.17|0
1647345090000|2022-03-15 11:51:30|31691.94|31691.94|31696.25|31696.25|31696.25|31696.25|31691.94|31691.94|0
1647345150000|2022-03-15 11:52:30|31694.47|31694.47|31698.78|31698.78|31698.78|31698.78|31694.47|31694.47|0
1647345170000|2022-03-15 11:52:50|31690.17|31690.17|31690.17|31690.17|31690.17|31690.17|31690.17|31690.17|0
1647345200000|2022-03-15 11:53:20|31691.94|31691.94|31693.72|31693.72|31702.33|31702.33|31691.94|31691.94|0
1647345220000|2022-03-15 11:53:40|31702.33|31702.33|31702.33|31702.33|31702.33|31702.33|31702.33|31702.33|0
1647345240000|2022-03-15 11:54:00|31693.72|31693.72|31693.72|31693.72|31693.72|31693.72|31693.72|31693.72|0
1647345250000|2022-03-15 11:54:10|31702.33|31702.33|31702.33|31702.33|31702.33|31702.33|31702.33|31702.33|0
1647345260000|2022-03-15 11:54:20|31698.03|31698.03|31702.33|31702.33|31702.33|31702.33|31698.03|31698.03|0
1647345270000|2022-03-15 11:54:30|31693.72|31693.72|31693.72|31693.72|31693.72|31693.72|31693.72|31693.72|0
1647345290000|2022-03-15 11:54:50|31689.41|31689.41|31689.41|31689.41|31689.41|31689.41|31689.41|31689.41|0
1647345300000|2022-03-15 11:55:00|31687.64|31687.64|31687.64|31687.64|31687.64|31687.64|31687.64|31687.64|0
1647345320000|2022-03-15 11:55:20|31683.33|31683.33|31683.33|31683.33|31683.33|31683.33|31683.33|31683.33|0
1647345360000|2022-03-15 11:56:00|31674.72|31674.72|31674.72|31674.72|31674.72|31674.72|31674.72|31674.72|0
1647345370000|2022-03-15 11:56:10|31689.41|31689.41|31689.41|31689.41|31689.41|31689.41|31689.41|31689.41|0
1647345380000|2022-03-15 11:56:20|31691.19|31691.19|31687.64|31687.64|31691.19|31691.19|31687.64|31687.64|0
1647345430000|2022-03-15 11:57:10|31696.25|31696.25|31696.25|31696.25|31696.25|31696.25|31696.25|31696.25|0
1647345440000|2022-03-15 11:57:20|31691.94|31691.94|31683.33|31683.33|31691.94|31691.94|31683.33|31683.33|0
1647345460000|2022-03-15 11:57:40|31681.55|31681.55|31683.33|31683.33|31683.33|31683.33|31681.55|31681.55|0
1647345500000|2022-03-15 11:58:20|31696.25|31696.25|31696.25|31696.25|31696.25|31696.25|31696.25|31696.25|0
1647345540000|2022-03-15 11:59:00|31702.33|31702.33|31698.03|31698.03|31702.33|31702.33|31698.03|31698.03|0
1647345550000|2022-03-15 11:59:10|31696.25|31696.25|31696.25|31696.25|31696.25|31696.25|31696.25|31696.25|0
1647345600000|2022-03-15 12:00:00|31683.33|31683.33|31683.33|31683.33|31683.33|31683.33|31683.33|31683.33|0
1647345610000|2022-03-15 12:00:10|31679.02|31679.02|31679.02|31679.02|31679.02|31679.02|31679.02|31679.02|0
1647345620000|2022-03-15 12:00:20|31683.33|31683.33|31674.72|31674.72|31683.33|31683.33|31674.72|31674.72|0
1647345640000|2022-03-15 12:00:40|31670.41|31670.41|31670.41|31670.41|31670.41|31670.41|31670.41|31670.41|0
1647345670000|2022-03-15 12:01:10|31674.72|31674.72|31674.72|31674.72|31674.72|31674.72|31674.72|31674.72|0
1647345680000|2022-03-15 12:01:20|31671.16|31671.16|31666.86|31666.86|31671.16|31671.16|31666.86|31666.86|0
1647345690000|2022-03-15 12:01:30|31662.55|31662.55|31662.55|31662.55|31662.55|31662.55|31662.55|31662.55|0
1647345710000|2022-03-15 12:01:50|31666.86|31666.86|31668.63|31668.63|31668.63|31668.63|31666.86|31666.86|0
1647345720000|2022-03-15 12:02:00|31660.02|31660.02|31660.02|31660.02|31660.02|31660.02|31660.02|31660.02|0
1647345740000|2022-03-15 12:02:20|31668.63|31668.63|31668.63|31668.63|31668.63|31668.63|31668.63|31668.63|0
1647345770000|2022-03-15 12:02:50|31660.02|31660.02|31655.72|31655.72|31660.02|31660.02|31655.72|31655.72|0
1647345780000|2022-03-15 12:03:00|31653.94|31653.94|31653.94|31653.94|31653.94|31653.94|31653.94|31653.94|0
1647345800000|2022-03-15 12:03:20|31649.63|31649.63|31649.63|31649.63|31649.63|31649.63|31649.63|31649.63|0
1647345810000|2022-03-15 12:03:30|31645.32|31645.32|31653.94|31653.94|31653.94|31653.94|31645.32|31645.32|0
1647345840000|2022-03-15 12:04:00|31650.38|31650.38|31641.77|31641.77|31650.38|31650.38|31641.77|31641.77|0
1647345880000|2022-03-15 12:04:40|31650.38|31650.38|31650.38|31650.38|31650.38|31650.38|31650.38|31650.38|0
1647345910000|2022-03-15 12:05:10|31653.94|31653.94|31664.33|31664.33|31664.33|31664.33|31653.94|31653.94|0
1647345920000|2022-03-15 12:05:20|31668.63|31668.63|31668.63|31668.63|31668.63|31668.63|31668.63|31668.63|0
1647345930000|2022-03-15 12:05:30|31677.25|31677.25|31677.25|31677.25|31677.25|31677.25|31677.25|31677.25|0
1647345950000|2022-03-15 12:05:50|31675.47|31675.47|31675.47|31675.47|31675.47|31675.47|31675.47|31675.47|0
1647345970000|2022-03-15 12:06:10|31679.78|31679.78|31679.78|31679.78|31679.78|31679.78|31679.78|31679.78|0
1647345990000|2022-03-15 12:06:30|31684.08|31684.08|31684.08|31684.08|31684.08|31684.08|31684.08|31684.08|0
1647346030000|2022-03-15 12:07:10|31682.31|31682.31|31684.08|31684.08|31684.08|31684.08|31682.31|31682.31|0
1647346120000|2022-03-15 12:08:40|31675.47|31675.47|31688.39|31688.39|31688.39|31688.39|31675.47|31675.47|0
1647346150000|2022-03-15 12:09:10|31686.61|31686.61|31686.61|31686.61|31686.61|31686.61|31686.61|31686.61|0
1647346180000|2022-03-15 12:09:40|31684.84|31684.84|31678|31678|31686.61|31686.61|31678|31678|0
1647346270000|2022-03-15 12:11:10|31673.69|31673.69|31673.69|31673.69|31673.69|31673.69|31673.69|31673.69|0
1647346290000|2022-03-15 12:11:30|31678|31678|31682.31|31682.31|31682.31|31682.31|31678|31678|0
1647346300000|2022-03-15 12:11:40|31690.92|31690.92|31690.92|31690.92|31690.92|31690.92|31690.92|31690.92|0
1647346310000|2022-03-15 12:11:50|31694.47|31694.47|31685.86|31685.86|31694.47|31694.47|31685.86|31685.86|0
1647346320000|2022-03-15 12:12:00|31690.17|31690.17|31685.86|31685.86|31690.17|31690.17|31685.86|31685.86|0
1647346350000|2022-03-15 12:12:30|31681.55|31681.55|31681.55|31681.55|31681.55|31681.55|31681.55|31681.55|0
1647346370000|2022-03-15 12:12:50|31685.86|31685.86|31685.86|31685.86|31685.86|31685.86|31685.86|31685.86|0
1647346380000|2022-03-15 12:13:00|31684.08|31684.08|31684.08|31684.08|31684.08|31684.08|31684.08|31684.08|0
1647346390000|2022-03-15 12:13:10|31685.86|31685.86|31685.86|31685.86|31685.86|31685.86|31685.86|31685.86|0
1647346440000|2022-03-15 12:14:00|31681.55|31681.55|31681.55|31681.55|31681.55|31681.55|31681.55|31681.55|0
1647346450000|2022-03-15 12:14:10|31677.25|31677.25|31672.94|31672.94|31677.25|31677.25|31672.94|31672.94|0
1647346470000|2022-03-15 12:14:30|31671.16|31671.16|31677.25|31677.25|31677.25|31677.25|31671.16|31671.16|0
1647346500000|2022-03-15 12:15:00|31672.94|31672.94|31677.25|31677.25|31677.25|31677.25|31672.94|31672.94|0
1647346510000|2022-03-15 12:15:10|31679.02|31679.02|31694.47|31694.47|31696.25|31696.25|31679.02|31679.02|0
1647346530000|2022-03-15 12:15:30|31685.86|31685.86|31685.86|31685.86|31685.86|31685.86|31685.86|31685.86|0
1647346540000|2022-03-15 12:15:40|31681.55|31681.55|31681.55|31681.55|31681.55|31681.55|31681.55|31681.55|0
1647346550000|2022-03-15 12:15:50|31683.33|31683.33|31683.33|31683.33|31683.33|31683.33|31683.33|31683.33|0
1647346580000|2022-03-15 12:16:20|31687.64|31687.64|31684.08|31684.08|31687.64|31687.64|31684.08|31684.08|0
1647346610000|2022-03-15 12:16:50|31675.47|31675.47|31675.47|31675.47|31675.47|31675.47|31675.47|31675.47|0
1647346620000|2022-03-15 12:17:00|31677.25|31677.25|31690.17|31690.17|31690.17|31690.17|31677.25|31677.25|0
1647346640000|2022-03-15 12:17:20|31694.47|31694.47|31694.47|31694.47|31694.47|31694.47|31694.47|31694.47|0
1647346720000|2022-03-15 12:18:40|31696.25|31696.25|31700.56|31700.56|31700.56|31700.56|31696.25|31696.25|0
1647346770000|2022-03-15 12:19:30|31696.25|31696.25|31696.25|31696.25|31696.25|31696.25|31696.25|31696.25|0
1647346790000|2022-03-15 12:19:50|31704.86|31704.86|31706.64|31706.64|31706.64|31706.64|31704.86|31704.86|0
1647346830000|2022-03-15 12:20:30|31721.34|31721.34|31723.11|31723.11|31723.11|31723.11|31721.34|31721.34|0
1647346840000|2022-03-15 12:20:40|31718.81|31718.81|31718.81|31718.81|31718.81|31718.81|31718.81|31718.81|0
1647346850000|2022-03-15 12:20:50|31723.11|31723.11|31723.11|31723.11|31723.11|31723.11|31723.11|31723.11|0
1647346870000|2022-03-15 12:21:10|31721.34|31721.34|31731.73|31731.73|31731.73|31731.73|31721.34|31721.34|0
1647346880000|2022-03-15 12:21:20|31729.95|31729.95|31731.73|31731.73|31731.73|31731.73|31729.95|31729.95|0
1647346900000|2022-03-15 12:21:40|31729.95|31729.95|31729.95|31729.95|31729.95|31729.95|31729.95|31729.95|0
1647346920000|2022-03-15 12:22:00|31725.64|31725.64|31725.64|31725.64|31725.64|31725.64|31725.64|31725.64|0
1647346940000|2022-03-15 12:22:20|31720.31|31720.31|31720.31|31720.31|31720.31|31720.31|31720.31|31720.31|0
1647346970000|2022-03-15 12:22:50|31728.93|31728.93|31728.93|31728.93|31728.93|31728.93|31728.93|31728.93|0
1647346980000|2022-03-15 12:23:00|31733.23|31733.23|31737.54|31737.54|31737.54|31737.54|31728.93|31728.93|0
1647347010000|2022-03-15 12:23:30|31733.23|31733.23|31733.23|31733.23|31733.23|31733.23|31733.23|31733.23|0
1647347030000|2022-03-15 12:23:50|31735.01|31735.01|31736.79|31736.79|31736.79|31736.79|31735.01|31735.01|0
1647347050000|2022-03-15 12:24:10|31741.09|31741.09|31741.09|31741.09|31741.09|31741.09|31741.09|31741.09|0
1647347060000|2022-03-15 12:24:20|31732.48|31732.48|31732.48|31732.48|31732.48|31732.48|31732.48|31732.48|0
1647347070000|2022-03-15 12:24:30|31736.79|31736.79|31736.79|31736.79|31736.79|31736.79|31736.79|31736.79|0
1647347140000|2022-03-15 12:25:40|31742.87|31742.87|31746.42|31746.42|31746.42|31746.42|31742.87|31742.87|0
1647347200000|2022-03-15 12:26:40|31742.12|31742.12|31746.42|31746.42|31746.42|31746.42|31742.12|31742.12|0
1647347230000|2022-03-15 12:27:10|31744.65|31744.65|31744.65|31744.65|31744.65|31744.65|31744.65|31744.65|0
1647347370000|2022-03-15 12:29:30|31742.87|31742.87|31742.87|31742.87|31742.87|31742.87|31742.87|31742.87|0
1647347400000|2022-03-15 12:30:00|31751.48|31751.48|31742.87|31742.87|31751.48|31751.48|31742.87|31742.87|0
1647347430000|2022-03-15 12:30:30|31747.18|31747.18|31755.79|31755.79|31755.79|31755.79|31747.18|31747.18|0
1647347440000|2022-03-15 12:30:40|31754.01|31754.01|31754.01|31754.01|31754.01|31754.01|31754.01|31754.01|0
1647347450000|2022-03-15 12:30:50|31741.09|31741.09|31736.79|31736.79|31741.09|31741.09|31736.79|31736.79|0
1647347470000|2022-03-15 12:31:10|31735.01|31735.01|31733.23|31733.23|31735.01|31735.01|31733.23|31733.23|0
1647347480000|2022-03-15 12:31:20|31720.31|31720.31|31718.54|31718.54|31720.31|31720.31|31718.54|31718.54|0
1647347520000|2022-03-15 12:32:00|31709.92|31709.92|31709.92|31709.92|31709.92|31709.92|31709.92|31709.92|0
1647347540000|2022-03-15 12:32:20|31722.84|31722.84|31722.84|31722.84|31722.84|31722.84|31722.84|31722.84|0
1647347550000|2022-03-15 12:32:30|31724.62|31724.62|31724.62|31724.62|31724.62|31724.62|31724.62|31724.62|0
1647347560000|2022-03-15 12:32:40|31730.7|31730.7|31730.7|31730.7|31730.7|31730.7|31730.7|31730.7|0
1647347580000|2022-03-15 12:33:00|31732.48|31732.48|31741.09|31741.09|31741.09|31741.09|31732.48|31732.48|0
1647347600000|2022-03-15 12:33:20|31745.4|31745.4|31747.18|31747.18|31747.18|31747.18|31745.4|31745.4|0
1647347610000|2022-03-15 12:33:30|31751.48|31751.48|31748.95|31748.95|31753.26|31753.26|31748.95|31748.95|0
1647347620000|2022-03-15 12:33:40|31744.65|31744.65|31740.34|31740.34|31744.65|31744.65|31740.34|31740.34|0
1647347650000|2022-03-15 12:34:10|31744.65|31744.65|31739.32|31739.32|31744.65|31744.65|31739.32|31739.32|0
1647347660000|2022-03-15 12:34:20|31730.7|31730.7|31730.7|31730.7|31730.7|31730.7|31730.7|31730.7|0
1647347700000|2022-03-15 12:35:00|31726.4|31726.4|31726.4|31726.4|31726.4|31726.4|31726.4|31726.4|0
1647347710000|2022-03-15 12:35:10|31735.01|31735.01|31735.01|31735.01|31735.01|31735.01|31735.01|31735.01|0
1647347720000|2022-03-15 12:35:20|31733.23|31733.23|31733.23|31733.23|31733.23|31733.23|31733.23|31733.23|0
1647347780000|2022-03-15 12:36:20|31737.54|31737.54|31747.93|31747.93|31747.93|31747.93|31737.54|31737.54|0
1647347790000|2022-03-15 12:36:30|31752.23|31752.23|31752.23|31752.23|31752.23|31752.23|31752.23|31752.23|0
1647347820000|2022-03-15 12:37:00|31747.93|31747.93|31752.23|31752.23|31752.23|31752.23|31743.62|31743.62|0
1647347850000|2022-03-15 12:37:30|31756.54|31756.54|31756.54|31756.54|31756.54|31756.54|31756.54|31756.54|0
1647347870000|2022-03-15 12:37:50|31760.85|31760.85|31773.77|31773.77|31773.77|31773.77|31760.85|31760.85|0
1647347910000|2022-03-15 12:38:30|31786.69|31786.69|31790.99|31790.99|31790.99|31790.99|31786.69|31786.69|0
1647347950000|2022-03-15 12:39:10|31786.69|31786.69|31798.85|31798.85|31799.61|31799.61|31786.69|31786.69|0
1647347960000|2022-03-15 12:39:20|31811.77|31811.77|31824.69|31824.69|31824.69|31824.69|31811.77|31811.77|0
1647347990000|2022-03-15 12:39:50|31820.39|31820.39|31820.39|31820.39|31820.39|31820.39|31820.39|31820.39|0
1647348020000|2022-03-15 12:40:20|31818.61|31818.61|31818.61|31818.61|31818.61|31818.61|31818.61|31818.61|0
1647348030000|2022-03-15 12:40:30|31810|31810|31810|31810|31810|31810|31801.38|31801.38|0
1647348040000|2022-03-15 12:40:40|31814.3|31814.3|31814.3|31814.3|31814.3|31814.3|31814.3|31814.3|0
1647348050000|2022-03-15 12:40:50|31818.61|31818.61|31818.61|31818.61|31818.61|31818.61|31818.61|31818.61|0
1647348080000|2022-03-15 12:41:20|31814.3|31814.3|31814.3|31814.3|31814.3|31814.3|31814.3|31814.3|0
1647348110000|2022-03-15 12:41:50|31805.69|31805.69|31805.69|31805.69|31805.69|31805.69|31805.69|31805.69|0
1647348140000|2022-03-15 12:42:20|31803.91|31803.91|31791.75|31791.75|31803.91|31803.91|31791.75|31791.75|0
1647348150000|2022-03-15 12:42:30|31793.52|31793.52|31810.75|31810.75|31810.75|31810.75|31793.52|31793.52|0
1647348160000|2022-03-15 12:42:40|31812.53|31812.53|31814.3|31814.3|31814.3|31814.3|31812.53|31812.53|0
1647348190000|2022-03-15 12:43:10|31818.61|31818.61|31831.53|31831.53|31831.53|31831.53|31818.61|31818.61|0
1647348210000|2022-03-15 12:43:30|31840.14|31840.14|31853.06|31853.06|31853.06|31853.06|31840.14|31840.14|0
1647348230000|2022-03-15 12:43:50|31844.45|31844.45|31835.84|31835.84|31844.45|31844.45|31835.84|31835.84|0
1647348270000|2022-03-15 12:44:30|31848.75|31848.75|31848.75|31848.75|31848.75|31848.75|31848.75|31848.75|0
1647348280000|2022-03-15 12:44:40|31840.14|31840.14|31840.14|31840.14|31840.14|31840.14|31840.14|31840.14|0
1647348290000|2022-03-15 12:44:50|31835.84|31835.84|31835.84|31835.84|31835.84|31835.84|31835.84|31835.84|0
1647348310000|2022-03-15 12:45:10|31831.53|31831.53|31835.84|31835.84|31835.84|31835.84|31831.53|31831.53|0
1647348320000|2022-03-15 12:45:20|31844.45|31844.45|31853.06|31853.06|31853.06|31853.06|31844.45|31844.45|0
1647348340000|2022-03-15 12:45:40|31870.29|31870.29|31857.37|31857.37|31870.29|31870.29|31857.37|31857.37|0
1647348350000|2022-03-15 12:45:50|31860.92|31860.92|31860.92|31860.92|31860.92|31860.92|31860.92|31860.92|0
1647348360000|2022-03-15 12:46:00|31862.7|31862.7|31865.23|31865.23|31865.23|31865.23|31860.92|31860.92|0
1647348370000|2022-03-15 12:46:10|31860.92|31860.92|31869.53|31869.53|31869.53|31869.53|31860.92|31860.92|0
1647348390000|2022-03-15 12:46:30|31873.84|31873.84|31873.84|31873.84|31873.84|31873.84|31873.84|31873.84|0
1647348410000|2022-03-15 12:46:50|31891.07|31891.07|31890.32|31890.32|31903.23|31903.23|31890.32|31890.32|0
1647348420000|2022-03-15 12:47:00|31898.93|31898.93|31898.93|31898.93|31898.93|31898.93|31898.93|31898.93|0
1647348430000|2022-03-15 12:47:10|31894.62|31894.62|31902.48|31902.48|31902.48|31902.48|31894.62|31894.62|0
1647348440000|2022-03-15 12:47:20|31911.1|31911.1|31914.65|31914.65|31914.65|31914.65|31911.1|31911.1|0
1647348450000|2022-03-15 12:47:30|31927.57|31927.57|31927.57|31927.57|31927.57|31927.57|31927.57|31927.57|0
1647348460000|2022-03-15 12:47:40|31923.26|31923.26|31910.34|31910.34|31923.26|31923.26|31910.34|31910.34|0
1647348490000|2022-03-15 12:48:10|31908.57|31908.57|31908.57|31908.57|31908.57|31908.57|31908.57|31908.57|0
1647348520000|2022-03-15 12:48:40|31904.26|31904.26|31899.95|31899.95|31904.26|31904.26|31899.95|31899.95|0
1647348540000|2022-03-15 12:49:00|31895.65|31895.65|31893.87|31893.87|31895.65|31895.65|31893.87|31893.87|0
1647348570000|2022-03-15 12:49:30|31892.09|31892.09|31892.09|31892.09|31892.09|31892.09|31892.09|31892.09|0
1647348600000|2022-03-15 12:50:00|31887.79|31887.79|31887.79|31887.79|31887.79|31887.79|31887.79|31887.79|0
1647348610000|2022-03-15 12:50:10|31883.48|31883.48|31883.48|31883.48|31883.48|31883.48|31883.48|31883.48|0
1647348660000|2022-03-15 12:51:00|31887.79|31887.79|31887.79|31887.79|31892.09|31892.09|31887.79|31887.79|0
1647348670000|2022-03-15 12:51:10|31883.48|31883.48|31886.01|31886.01|31887.79|31887.79|31883.48|31883.48|0
1647348680000|2022-03-15 12:51:20|31877.4|31877.4|31881.7|31881.7|31881.7|31881.7|31877.4|31877.4|0
1647348730000|2022-03-15 12:52:10|31879.92|31879.92|31879.92|31879.92|31879.92|31879.92|31879.92|31879.92|0
1647348750000|2022-03-15 12:52:30|31875.62|31875.62|31875.62|31875.62|31875.62|31875.62|31875.62|31875.62|0
1647348760000|2022-03-15 12:52:40|31862.7|31862.7|31860.92|31860.92|31862.7|31862.7|31860.92|31860.92|0
1647348820000|2022-03-15 12:53:40|31852.31|31852.31|31852.31|31852.31|31852.31|31852.31|31852.31|31852.31|0
1647348930000|2022-03-15 12:55:30|31854.09|31854.09|31855.86|31855.86|31855.86|31855.86|31854.09|31854.09|0
1647348940000|2022-03-15 12:55:40|31847.25|31847.25|31860.17|31860.17|31860.17|31860.17|31847.25|31847.25|0
1647348950000|2022-03-15 12:55:50|31864.48|31864.48|31868.78|31868.78|31868.78|31868.78|31864.48|31864.48|0
1647348960000|2022-03-15 12:56:00|31867.01|31867.01|31867.01|31867.01|31867.01|31867.01|31867.01|31867.01|0
1647348990000|2022-03-15 12:56:30|31875.62|31875.62|31879.17|31879.17|31879.17|31879.17|31875.62|31875.62|0
1647349070000|2022-03-15 12:57:50|31870.56|31870.56|31854.09|31854.09|31870.56|31870.56|31854.09|31854.09|0
1647349080000|2022-03-15 12:58:00|31845.47|31845.47|31845.47|31845.47|31845.47|31845.47|31845.47|31845.47|0
1647349090000|2022-03-15 12:58:10|31841.17|31841.17|31836.86|31836.86|31841.17|31841.17|31836.86|31836.86|0
1647349110000|2022-03-15 12:58:30|31853.33|31853.33|31853.33|31853.33|31853.33|31853.33|31853.33|31853.33|0
1647349200000|2022-03-15 13:00:00|31866.25|31866.25|31866.25|31866.25|31866.25|31866.25|31866.25|31866.25|0
1647349230000|2022-03-15 13:00:30|31857.64|31857.64|31868.03|31868.03|31868.03|31868.03|31857.64|31857.64|0
1647349250000|2022-03-15 13:00:50|31869.81|31869.81|31868.03|31868.03|31869.81|31869.81|31868.03|31868.03|0
1647349270000|2022-03-15 13:01:10|31871.59|31871.59|31871.59|31871.59|31871.59|31871.59|31871.59|31871.59|0
1647349280000|2022-03-15 13:01:20|31886.28|31886.28|31888.06|31888.06|31888.06|31888.06|31886.28|31886.28|0
1647349310000|2022-03-15 13:01:50|31886.28|31886.28|31886.28|31886.28|31886.28|31886.28|31886.28|31886.28|0
1647349320000|2022-03-15 13:02:00|31882.73|31882.73|31882.73|31882.73|31882.73|31882.73|31882.73|31882.73|0
1647349340000|2022-03-15 13:02:20|31891.34|31891.34|31896.67|31896.67|31896.67|31896.67|31891.34|31891.34|0
1647349350000|2022-03-15 13:02:30|31892.37|31892.37|31892.37|31892.37|31892.37|31892.37|31892.37|31892.37|0
1647349420000|2022-03-15 13:03:40|31896.67|31896.67|31896.67|31896.67|31896.67|31896.67|31896.67|31896.67|0
1647349450000|2022-03-15 13:04:10|31907.06|31907.06|31907.06|31907.06|31907.06|31907.06|31907.06|31907.06|0
1647349460000|2022-03-15 13:04:20|31910.62|31910.62|31910.62|31910.62|31910.62|31910.62|31910.62|31910.62|0
1647349490000|2022-03-15 13:04:50|31908.84|31908.84|31908.84|31908.84|31908.84|31908.84|31908.84|31908.84|0
1647349500000|2022-03-15 13:05:00|31904.53|31904.53|31904.53|31904.53|31904.53|31904.53|31904.53|31904.53|0
1647349510000|2022-03-15 13:05:10|31895.92|31895.92|31895.92|31895.92|31895.92|31895.92|31895.92|31895.92|0
1647349520000|2022-03-15 13:05:20|31908.84|31908.84|31908.84|31908.84|31908.84|31908.84|31908.84|31908.84|0
1647349540000|2022-03-15 13:05:40|31910.62|31910.62|31919.23|31919.23|31919.23|31919.23|31910.62|31910.62|0
1647349570000|2022-03-15 13:06:10|31917.45|31917.45|31915.67|31915.67|31917.45|31917.45|31915.67|31915.67|0
1647349580000|2022-03-15 13:06:20|31907.06|31907.06|31907.06|31907.06|31907.06|31907.06|31905.28|31905.28|0
1647349600000|2022-03-15 13:06:40|31902.76|31902.76|31902.76|31902.76|31902.76|31902.76|31902.76|31902.76|0
1647349610000|2022-03-15 13:06:50|31900.98|31900.98|31900.98|31900.98|31900.98|31900.98|31900.98|31900.98|0
1647349620000|2022-03-15 13:07:00|31896.67|31896.67|31896.67|31896.67|31896.67|31896.67|31896.67|31896.67|0
1647349640000|2022-03-15 13:07:20|31898.45|31898.45|31898.45|31898.45|31898.45|31898.45|31898.45|31898.45|0
1647349670000|2022-03-15 13:07:50|31890.59|31890.59|31890.59|31890.59|31890.59|31890.59|31890.59|31890.59|0
1647349680000|2022-03-15 13:08:00|31886.28|31886.28|31886.28|31886.28|31886.28|31886.28|31886.28|31886.28|0
1647349700000|2022-03-15 13:08:20|31884.5|31884.5|31884.5|31884.5|31884.5|31884.5|31884.5|31884.5|0
1647349740000|2022-03-15 13:09:00|31875.89|31875.89|31877.67|31877.67|31877.67|31877.67|31875.89|31875.89|0
1647349760000|2022-03-15 13:09:20|31873.36|31873.36|31864.75|31864.75|31873.36|31873.36|31864.75|31864.75|0
1647349810000|2022-03-15 13:10:10|31869.06|31869.06|31869.06|31869.06|31869.06|31869.06|31869.06|31869.06|0
1647349830000|2022-03-15 13:10:30|31877.67|31877.67|31873.36|31873.36|31877.67|31877.67|31873.36|31873.36|0
1647349860000|2022-03-15 13:11:00|31877.67|31877.67|31885.53|31885.53|31885.53|31885.53|31877.67|31877.67|0
1647349870000|2022-03-15 13:11:10|31889.84|31889.84|31889.84|31889.84|31889.84|31889.84|31889.84|31889.84|0
1647349880000|2022-03-15 13:11:20|31898.45|31898.45|31900.23|31900.23|31900.23|31900.23|31898.45|31898.45|0
1647349900000|2022-03-15 13:11:40|31917.45|31917.45|31917.45|31917.45|31917.45|31917.45|31917.45|31917.45|0
1647349910000|2022-03-15 13:11:50|31908.84|31908.84|31913.15|31913.15|31913.15|31913.15|31908.84|31908.84|0
1647349930000|2022-03-15 13:12:10|31917.45|31917.45|31921.01|31921.01|31921.01|31921.01|31917.45|31917.45|0
1647349940000|2022-03-15 13:12:20|31912.39|31912.39|31912.39|31912.39|31912.39|31912.39|31912.39|31912.39|0
1647349950000|2022-03-15 13:12:30|31925.31|31925.31|31929.62|31929.62|31929.62|31929.62|31925.31|31925.31|0
1647349960000|2022-03-15 13:12:40|31938.23|31938.23|31944.32|31944.32|31944.32|31944.32|31938.23|31938.23|0
1647349970000|2022-03-15 13:12:50|31946.09|31946.09|31946.09|31946.09|31946.09|31946.09|31946.09|31946.09|0
1647350030000|2022-03-15 13:13:50|31959.01|31959.01|31969.4|31969.4|31969.4|31969.4|31959.01|31959.01|0
1647350070000|2022-03-15 13:14:30|31975.86|31975.86|31975.86|31975.86|31975.86|31975.86|31975.86|31975.86|0
1647350090000|2022-03-15 13:14:50|31973.71|31973.71|31973.71|31973.71|31973.71|31973.71|31973.71|31973.71|0
1647350100000|2022-03-15 13:15:00|31978.02|31978.02|31975.86|31975.86|31978.02|31978.02|31975.86|31975.86|0
1647350110000|2022-03-15 13:15:10|31973.71|31973.71|31973.71|31973.71|31973.71|31973.71|31973.71|31973.71|0
1647350130000|2022-03-15 13:15:30|31982.32|31982.32|31982.32|31982.32|31982.32|31982.32|31982.32|31982.32|0
1647350150000|2022-03-15 13:15:50|31986.63|31986.63|31986.63|31986.63|31986.63|31986.63|31986.63|31986.63|0
1647350160000|2022-03-15 13:16:00|31990.94|31990.94|31995.24|31995.24|31995.24|31995.24|31990.94|31990.94|0
1647350190000|2022-03-15 13:16:30|31998.8|31998.8|32007.41|32007.41|32007.41|32007.41|31998.8|31998.8|0
1647350210000|2022-03-15 13:16:50|32011.72|32011.72|32018.18|32018.18|32018.18|32018.18|32011.72|32011.72|0
1647350220000|2022-03-15 13:17:00|32026.41|32026.41|32030.72|32030.72|32030.72|32030.72|32022.11|32022.11|0
1647350250000|2022-03-15 13:17:30|32043.64|32043.64|32043.64|32043.64|32043.64|32043.64|32043.64|32043.64|0
1647350260000|2022-03-15 13:17:40|32035.03|32035.03|32035.03|32035.03|32035.03|32035.03|32035.03|32035.03|0
1647350270000|2022-03-15 13:17:50|32036.8|32036.8|32036.8|32036.8|32036.8|32036.8|32036.8|32036.8|0
1647350280000|2022-03-15 13:18:00|32038.58|32038.58|32036.8|32036.8|32038.58|32038.58|32036.8|32036.8|0
1647350330000|2022-03-15 13:18:50|32041.11|32041.11|32041.11|32041.11|32041.11|32041.11|32041.11|32041.11|0
1647350340000|2022-03-15 13:19:00|32049.72|32049.72|32065.17|32065.17|32069.48|32069.48|32049.72|32049.72|0
1647350360000|2022-03-15 13:19:20|32060.86|32060.86|32069.48|32069.48|32069.48|32069.48|32060.86|32060.86|0
1647350400000|2022-03-15 13:20:00|32067.32|32067.32|32067.32|32067.32|32069.48|32069.48|32067.32|32067.32|0
1647350410000|2022-03-15 13:20:10|32065.17|32065.17|32065.55|32065.55|32065.55|32065.55|32065.17|32065.17|0
1647350420000|2022-03-15 13:20:20|32063.39|32063.39|32063.39|32063.39|32063.39|32063.39|32063.39|32063.39|0
1647350430000|2022-03-15 13:20:30|32065.55|32065.55|32065.55|32065.55|32065.55|32065.55|32065.55|32065.55|0
1647350440000|2022-03-15 13:20:40|32063.39|32063.39|32076.31|32076.31|32076.31|32076.31|32063.39|32063.39|0
1647350480000|2022-03-15 13:21:20|32080.62|32080.62|32091.01|32091.01|32091.01|32091.01|32080.62|32080.62|0
1647350490000|2022-03-15 13:21:30|32082.4|32082.4|32069.48|32069.48|32082.4|32082.4|32069.48|32069.48|0
1647350500000|2022-03-15 13:21:40|32065.17|32065.17|32066.95|32066.95|32071.25|32071.25|32065.17|32065.17|0
1647350530000|2022-03-15 13:22:10|32073.41|32073.41|32073.41|32073.41|32073.41|32073.41|32073.41|32073.41|0
1647350540000|2022-03-15 13:22:20|32069.85|32069.85|32067.7|32067.7|32069.85|32069.85|32063.39|32063.39|0
1647350580000|2022-03-15 13:23:00|32063.39|32063.39|32063.39|32063.39|32063.39|32063.39|32063.39|32063.39|0
1647350590000|2022-03-15 13:23:10|32065.55|32065.55|32067.7|32067.7|32067.7|32067.7|32065.55|32065.55|0
1647350600000|2022-03-15 13:23:20|32072.01|32072.01|32072.01|32072.01|32076.31|32076.31|32072.01|32072.01|0
1647350620000|2022-03-15 13:23:40|32076.31|32076.31|32072.01|32072.01|32076.31|32076.31|32072.01|32072.01|0
1647350650000|2022-03-15 13:24:10|32076.31|32076.31|32076.31|32076.31|32076.31|32076.31|32076.31|32076.31|0
1647350700000|2022-03-15 13:25:00|32095.32|32095.32|32116.85|32116.85|32116.85|32116.85|32095.32|32095.32|0
1647350710000|2022-03-15 13:25:10|32099.62|32099.62|32091.01|32091.01|32099.62|32099.62|32082.4|32082.4|0
1647350750000|2022-03-15 13:25:50|32082.4|32082.4|32074.54|32074.54|32082.4|32082.4|32074.54|32074.54|0
1647350760000|2022-03-15 13:26:00|32065.92|32065.92|32068.08|32068.08|32074.54|32074.54|32065.92|32065.92|0
1647350800000|2022-03-15 13:26:40|32070.23|32070.23|32070.23|32070.23|32070.23|32070.23|32070.23|32070.23|0
1647350810000|2022-03-15 13:26:50|32074.54|32074.54|32074.54|32074.54|32074.54|32074.54|32074.54|32074.54|0
1647350820000|2022-03-15 13:27:00|32065.92|32065.92|32074.54|32074.54|32074.54|32074.54|32065.92|32065.92|0
1647350840000|2022-03-15 13:27:20|32070.23|32070.23|32070.23|32070.23|32070.23|32070.23|32070.23|32070.23|0
1647350850000|2022-03-15 13:27:30|32078.84|32078.84|32087.46|32087.46|32087.46|32087.46|32078.84|32078.84|0
1647350860000|2022-03-15 13:27:40|32083.15|32083.15|32083.15|32083.15|32083.15|32083.15|32083.15|32083.15|0
1647350880000|2022-03-15 13:28:00|32074.54|32074.54|32078.84|32078.84|32078.84|32078.84|32074.54|32074.54|0
1647350890000|2022-03-15 13:28:10|32074.54|32074.54|32074.54|32074.54|32074.54|32074.54|32074.54|32074.54|0
1647350920000|2022-03-15 13:28:40|32078.84|32078.84|32078.84|32078.84|32078.84|32078.84|32078.84|32078.84|0
1647350930000|2022-03-15 13:28:50|32061.62|32061.62|32044.39|32044.39|32065.17|32065.17|32044.39|32044.39|0
1647350950000|2022-03-15 13:29:10|32048.7|32048.7|32048.7|32048.7|32057.31|32057.31|32048.7|32048.7|0
1647350970000|2022-03-15 13:29:30|32053|32053|32058.33|32058.33|32058.33|32058.33|32053|32053|0
1647350990000|2022-03-15 13:29:50|32075.56|32075.56|32097.09|32097.09|32135.85|32135.85|32075.56|32075.56|0
1647351000000|2022-03-15 13:30:00|32084.17|32084.17|32039.33|32039.33|32084.17|32084.17|32039.33|32039.33|0
1647351010000|2022-03-15 13:30:10|32037.55|32037.55|32004.61|32004.61|32037.55|32037.55|31989.16|31989.16|0
1647351020000|2022-03-15 13:30:20|32013.22|32013.22|32017.53|32017.53|32030.45|32030.45|32004.61|32004.61|0
1647351030000|2022-03-15 13:30:30|32008.91|32008.91|32008.91|32008.91|32013.22|32013.22|31983.07|31983.07|0
1647351040000|2022-03-15 13:30:40|32004.61|32004.61|31991.69|31991.69|32011.07|32011.07|31991.69|31991.69|0
1647351050000|2022-03-15 13:30:50|31987.38|31987.38|32000.3|32000.3|32000.3|32000.3|31987.38|31987.38|0
1647351060000|2022-03-15 13:31:00|31987.38|31987.38|31927.09|31927.09|31995.99|31995.99|31927.09|31927.09|0
1647351070000|2022-03-15 13:31:10|31918.48|31918.48|31935.7|31935.7|31944.32|31944.32|31909.86|31909.86|0
1647351080000|2022-03-15 13:31:20|31918.48|31918.48|31921.76|31921.76|31940.01|31940.01|31918.48|31918.48|0
1647351090000|2022-03-15 13:31:30|31917.45|31917.45|31930.37|31930.37|31934.68|31934.68|31917.45|31917.45|0
1647351100000|2022-03-15 13:31:40|31926.07|31926.07|31926.07|31926.07|31926.07|31926.07|31926.07|31926.07|0
1647351120000|2022-03-15 13:32:00|31934.68|31934.68|31949.75|31949.75|31949.75|31949.75|31921.76|31921.76|0
1647351130000|2022-03-15 13:32:10|31962.67|31962.67|31957.99|31957.99|31962.67|31962.67|31956.21|31956.21|0
1647351150000|2022-03-15 13:32:30|31953.68|31953.68|31957.99|31957.99|31966.6|31966.6|31953.68|31953.68|0
1647351160000|2022-03-15 13:32:40|31968.75|31968.75|31994.22|31994.22|31994.22|31994.22|31968.75|31968.75|0
1647351170000|2022-03-15 13:32:50|31995.99|31995.99|32008.91|32008.91|32008.91|32008.91|31995.99|31995.99|0
1647351180000|2022-03-15 13:33:00|32017.53|32017.53|32027.92|32027.92|32032.22|32032.22|32017.53|32017.53|0
1647351190000|2022-03-15 13:33:10|32023.61|32023.61|31998.52|31998.52|32023.61|32023.61|31998.52|31998.52|0
1647351200000|2022-03-15 13:33:20|32011.44|32011.44|31979.52|31979.52|32011.44|32011.44|31979.52|31979.52|0
1647351210000|2022-03-15 13:33:30|31988.13|31988.13|31988.13|31988.13|31988.13|31988.13|31988.13|31988.13|0
1647351220000|2022-03-15 13:33:40|31975.21|31975.21|31993.19|31993.19|31996.75|31996.75|31975.21|31975.21|0
1647351230000|2022-03-15 13:33:50|31984.58|31984.58|31980.27|31980.27|31988.89|31988.89|31980.27|31980.27|0
1647351240000|2022-03-15 13:34:00|31975.97|31975.97|31969.88|31969.88|31975.97|31975.97|31969.88|31969.88|0
1647351250000|2022-03-15 13:34:10|31961.27|31961.27|31982.8|31982.8|31982.8|31982.8|31961.27|31961.27|0
1647351260000|2022-03-15 13:34:20|31987.11|31987.11|31995.72|31995.72|31995.72|31995.72|31987.11|31987.11|0
1647351270000|2022-03-15 13:34:30|31978.49|31978.49|31969.88|31969.88|31978.49|31978.49|31969.88|31969.88|0
1647351280000|2022-03-15 13:34:40|31952.66|31952.66|31944.04|31944.04|31952.66|31952.66|31944.04|31944.04|0
1647351290000|2022-03-15 13:34:50|31939.74|31939.74|31935.43|31935.43|31939.74|31939.74|31935.43|31935.43|0
1647351300000|2022-03-15 13:35:00|31918.2|31918.2|31909.59|31909.59|31918.2|31918.2|31905.28|31905.28|0
1647351310000|2022-03-15 13:35:10|31913.9|31913.9|31922.51|31922.51|31926.82|31926.82|31909.59|31909.59|0
1647351320000|2022-03-15 13:35:20|31918.2|31918.2|31939.74|31939.74|31939.74|31939.74|31913.9|31913.9|0
1647351330000|2022-03-15 13:35:30|31948.35|31948.35|31954.43|31954.43|31963.05|31963.05|31948.35|31948.35|0
1647351360000|2022-03-15 13:36:00|31958.74|31958.74|31958.74|31958.74|31958.74|31958.74|31958.74|31958.74|0
1647351370000|2022-03-15 13:36:10|31963.05|31963.05|31971.66|31971.66|31971.66|31971.66|31963.05|31963.05|0
1647351380000|2022-03-15 13:36:20|31963.05|31963.05|31945.82|31945.82|31963.05|31963.05|31945.82|31945.82|0
1647351390000|2022-03-15 13:36:30|31954.43|31954.43|31969.13|31969.13|31973.44|31973.44|31954.43|31954.43|0
1647351400000|2022-03-15 13:36:40|31973.44|31973.44|31977.74|31977.74|31986.36|31986.36|31973.44|31973.44|0
1647351410000|2022-03-15 13:36:50|31969.13|31969.13|31973.44|31973.44|31973.44|31973.44|31969.13|31969.13|0
1647351420000|2022-03-15 13:37:00|31982.05|31982.05|31977.74|31977.74|31994.97|31994.97|31973.44|31973.44|0
1647351430000|2022-03-15 13:37:10|31973.44|31973.44|31973.44|31973.44|31977.74|31977.74|31973.44|31973.44|0
1647351440000|2022-03-15 13:37:20|31964.82|31964.82|31937.21|31937.21|31964.82|31964.82|31937.21|31937.21|0
1647351450000|2022-03-15 13:37:30|31958.74|31958.74|31958.74|31958.74|31958.74|31958.74|31958.74|31958.74|0
1647351460000|2022-03-15 13:37:40|31950.13|31950.13|31945.82|31945.82|31950.13|31950.13|31945.82|31945.82|0
1647351470000|2022-03-15 13:37:50|31937.21|31937.21|31958.74|31958.74|31958.74|31958.74|31937.21|31937.21|0
1647351480000|2022-03-15 13:38:00|31952.66|31952.66|31952.66|31952.66|31952.66|31952.66|31946.57|31946.57|0
1647351490000|2022-03-15 13:38:10|31944.04|31944.04|31952.66|31952.66|31952.66|31952.66|31944.04|31944.04|0
1647351500000|2022-03-15 13:38:20|31944.04|31944.04|31944.04|31944.04|31944.04|31944.04|31944.04|31944.04|0
1647351520000|2022-03-15 13:38:40|31935.43|31935.43|31944.04|31944.04|31944.04|31944.04|31931.12|31931.12|0
1647351530000|2022-03-15 13:38:50|31935.43|31935.43|31944.04|31944.04|31944.04|31944.04|31935.43|31935.43|0
1647351540000|2022-03-15 13:39:00|31952.66|31952.66|31974.19|31974.19|31982.8|31982.8|31948.35|31948.35|0
1647351550000|2022-03-15 13:39:10|31969.88|31969.88|31974.19|31974.19|31974.19|31974.19|31969.88|31969.88|0
1647351560000|2022-03-15 13:39:20|31969.88|31969.88|31969.88|31969.88|31969.88|31969.88|31969.88|31969.88|0
1647351570000|2022-03-15 13:39:30|31961.27|31961.27|31948.35|31948.35|31961.27|31961.27|31948.35|31948.35|0
1647351580000|2022-03-15 13:39:40|31944.04|31944.04|31952.66|31952.66|31952.66|31952.66|31939.74|31939.74|0
1647351590000|2022-03-15 13:39:50|31954.43|31954.43|31954.43|31954.43|31954.43|31954.43|31954.43|31954.43|0
1647351600000|2022-03-15 13:40:00|31956.21|31956.21|31960.52|31960.52|31960.52|31960.52|31951.9|31951.9|0
1647351610000|2022-03-15 13:40:10|31962.29|31962.29|31979.52|31979.52|31979.52|31979.52|31962.29|31962.29|0
1647351620000|2022-03-15 13:40:20|31988.13|31988.13|31988.13|31988.13|31996.75|31996.75|31983.83|31983.83|0
1647351640000|2022-03-15 13:40:40|31975.21|31975.21|31962.29|31962.29|31975.21|31975.21|31962.29|31962.29|0
1647351650000|2022-03-15 13:40:50|31970.91|31970.91|31988.13|31988.13|31992.44|31992.44|31970.91|31970.91|0
1647351670000|2022-03-15 13:41:10|31983.83|31983.83|31992.44|31992.44|31996.75|31996.75|31983.83|31983.83|0
1647351680000|2022-03-15 13:41:20|31990.66|31990.66|31990.66|31990.66|31990.66|31990.66|31990.66|31990.66|0
1647351690000|2022-03-15 13:41:30|31986.36|31986.36|31974.19|31974.19|31986.36|31986.36|31974.19|31974.19|0
1647351700000|2022-03-15 13:41:40|31965.58|31965.58|31965.58|31965.58|31965.58|31965.58|31965.58|31965.58|0
1647351710000|2022-03-15 13:41:50|31969.88|31969.88|31944.04|31944.04|31969.88|31969.88|31944.04|31944.04|0
1647351720000|2022-03-15 13:42:00|31939.74|31939.74|31948.35|31948.35|31948.35|31948.35|31935.43|31935.43|0
1647351730000|2022-03-15 13:42:10|31944.04|31944.04|31942.27|31942.27|31952.66|31952.66|31939.74|31939.74|0
1647351740000|2022-03-15 13:42:20|31946.57|31946.57|31929.35|31929.35|31946.57|31946.57|31916.43|31916.43|0
1647351750000|2022-03-15 13:42:30|31916.43|31916.43|31920.73|31920.73|31920.73|31920.73|31916.43|31916.43|0
1647351760000|2022-03-15 13:42:40|31916.43|31916.43|31916.43|31916.43|31916.43|31916.43|31916.43|31916.43|0
1647351770000|2022-03-15 13:42:50|31920.73|31920.73|31920.73|31920.73|31920.73|31920.73|31920.73|31920.73|0
1647351780000|2022-03-15 13:43:00|31925.04|31925.04|31933.65|31933.65|31937.96|31937.96|31925.04|31925.04|0
1647351800000|2022-03-15 13:43:20|31931.88|31931.88|31936.18|31936.18|31944.8|31944.8|31931.88|31931.88|0
1647351810000|2022-03-15 13:43:30|31949.1|31949.1|31970.63|31970.63|31970.63|31970.63|31944.8|31944.8|0
1647351820000|2022-03-15 13:43:40|31974.94|31974.94|31975.69|31975.69|31975.69|31975.69|31962.02|31962.02|0
1647351830000|2022-03-15 13:43:50|31958.47|31958.47|31949.85|31949.85|31958.47|31958.47|31949.85|31949.85|0
1647351840000|2022-03-15 13:44:00|31945.55|31945.55|31941.24|31941.24|31945.55|31945.55|31941.24|31941.24|0
1647351850000|2022-03-15 13:44:10|31936.93|31936.93|31945.55|31945.55|31958.47|31958.47|31932.63|31932.63|0
1647351870000|2022-03-15 13:44:30|31936.93|31936.93|31949.85|31949.85|31949.85|31949.85|31936.93|31936.93|0
1647351880000|2022-03-15 13:44:40|31945.55|31945.55|31945.55|31945.55|31945.55|31945.55|31945.55|31945.55|0
1647351890000|2022-03-15 13:44:50|31947.32|31947.32|31930.1|31930.1|31947.32|31947.32|31930.1|31930.1|0
1647351910000|2022-03-15 13:45:10|31934.41|31934.41|31930.1|31930.1|31934.41|31934.41|31930.1|31930.1|0
1647351920000|2022-03-15 13:45:20|31934.41|31934.41|31944.8|31944.8|31951.63|31951.63|31934.41|31934.41|0
1647351930000|2022-03-15 13:45:30|31936.18|31936.18|31936.18|31936.18|31936.18|31936.18|31931.88|31931.88|0
1647351940000|2022-03-15 13:45:40|31940.49|31940.49|31940.49|31940.49|31940.49|31940.49|31940.49|31940.49|0
1647351950000|2022-03-15 13:45:50|31936.93|31936.93|31924.01|31924.01|31936.93|31936.93|31924.01|31924.01|0
1647351960000|2022-03-15 13:46:00|31925.79|31925.79|31912.87|31912.87|31925.79|31925.79|31912.87|31912.87|0
1647351970000|2022-03-15 13:46:10|31917.18|31917.18|31917.18|31917.18|31917.18|31917.18|31917.18|31917.18|0
1647352010000|2022-03-15 13:46:50|31912.87|31912.87|31912.87|31912.87|31912.87|31912.87|31912.87|31912.87|0
1647352030000|2022-03-15 13:47:10|31917.18|31917.18|31917.18|31917.18|31917.18|31917.18|31917.18|31917.18|0
1647352050000|2022-03-15 13:47:30|31918.96|31918.96|31918.96|31918.96|31918.96|31918.96|31918.96|31918.96|0
1647352060000|2022-03-15 13:47:40|31923.26|31923.26|31931.88|31931.88|31931.88|31931.88|31923.26|31923.26|0
1647352080000|2022-03-15 13:48:00|31914.65|31914.65|31918.96|31918.96|31918.96|31918.96|31914.65|31914.65|0
1647352110000|2022-03-15 13:48:30|31923.26|31923.26|31923.26|31923.26|31923.26|31923.26|31923.26|31923.26|0
1647352140000|2022-03-15 13:49:00|31927.57|31927.57|31931.88|31931.88|31931.88|31931.88|31927.57|31927.57|0
1647352150000|2022-03-15 13:49:10|31933.65|31933.65|31933.65|31933.65|31933.65|31933.65|31933.65|31933.65|0
1647352160000|2022-03-15 13:49:20|31937.21|31937.21|31937.21|31937.21|31937.21|31937.21|31937.21|31937.21|0
1647352170000|2022-03-15 13:49:30|31954.43|31954.43|31967.35|31967.35|31967.35|31967.35|31954.43|31954.43|0
1647352180000|2022-03-15 13:49:40|31969.13|31969.13|31969.13|31969.13|31969.13|31969.13|31969.13|31969.13|0
1647352190000|2022-03-15 13:49:50|31977.74|31977.74|31977.74|31977.74|31977.74|31977.74|31977.74|31977.74|0
1647352200000|2022-03-15 13:50:00|31969.13|31969.13|31960.52|31960.52|31969.13|31969.13|31960.52|31960.52|0
1647352220000|2022-03-15 13:50:20|31958.74|31958.74|31956.96|31956.96|31958.74|31958.74|31956.96|31956.96|0
1647352230000|2022-03-15 13:50:30|31955.19|31955.19|31972.41|31972.41|31972.41|31972.41|31955.19|31955.19|0
1647352240000|2022-03-15 13:50:40|31968.1|31968.1|31972.41|31972.41|31972.41|31972.41|31968.1|31968.1|0
1647352270000|2022-03-15 13:51:10|31963.8|31963.8|31963.8|31963.8|31963.8|31963.8|31963.8|31963.8|0
1647352280000|2022-03-15 13:51:20|31968.1|31968.1|31968.1|31968.1|31968.1|31968.1|31968.1|31968.1|0
1647352300000|2022-03-15 13:51:40|31959.49|31959.49|31955.19|31955.19|31959.49|31959.49|31955.19|31955.19|0
1647352310000|2022-03-15 13:51:50|31950.88|31950.88|31944.04|31944.04|31950.88|31950.88|31942.27|31942.27|0
1647352320000|2022-03-15 13:52:00|31935.43|31935.43|31931.12|31931.12|31939.74|31939.74|31931.12|31931.12|0
1647352330000|2022-03-15 13:52:10|31929.35|31929.35|31925.79|31925.79|31929.35|31929.35|31925.79|31925.79|0
1647352340000|2022-03-15 13:52:20|31930.1|31930.1|31937.96|31937.96|31937.96|31937.96|31930.1|31930.1|0
1647352380000|2022-03-15 13:53:00|31942.27|31942.27|31934.41|31934.41|31946.57|31946.57|31934.41|31934.41|0
1647352390000|2022-03-15 13:53:10|31937.96|31937.96|31948.35|31948.35|31948.35|31948.35|31937.96|31937.96|0
1647352420000|2022-03-15 13:53:40|31944.04|31944.04|31939.74|31939.74|31944.04|31944.04|31939.74|31939.74|0
1647352430000|2022-03-15 13:53:50|31944.04|31944.04|31944.04|31944.04|31944.04|31944.04|31944.04|31944.04|0
1647352440000|2022-03-15 13:54:00|31948.35|31948.35|31939.74|31939.74|31948.35|31948.35|31939.74|31939.74|0
1647352450000|2022-03-15 13:54:10|31952.66|31952.66|31952.66|31952.66|31952.66|31952.66|31952.66|31952.66|0
1647352460000|2022-03-15 13:54:20|31948.35|31948.35|31946.57|31946.57|31948.35|31948.35|31946.57|31946.57|0
1647352470000|2022-03-15 13:54:30|31942.27|31942.27|31942.27|31942.27|31942.27|31942.27|31942.27|31942.27|0
1647352490000|2022-03-15 13:54:50|31935.81|31935.81|31925.04|31925.04|31935.81|31935.81|31925.04|31925.04|0
1647352510000|2022-03-15 13:55:10|31916.43|31916.43|31916.43|31916.43|31916.43|31916.43|31916.43|31916.43|0
1647352520000|2022-03-15 13:55:20|31925.04|31925.04|31948.35|31948.35|31948.35|31948.35|31925.04|31925.04|0
1647352530000|2022-03-15 13:55:30|31952.66|31952.66|31952.66|31952.66|31952.66|31952.66|31952.66|31952.66|0
1647352540000|2022-03-15 13:55:40|31961.27|31961.27|31964.82|31964.82|31964.82|31964.82|31961.27|31961.27|0
1647352560000|2022-03-15 13:56:00|31960.52|31960.52|31965.58|31965.58|31965.58|31965.58|31948.35|31948.35|0
1647352580000|2022-03-15 13:56:20|31956.96|31956.96|31948.35|31948.35|31956.96|31956.96|31948.35|31948.35|0
1647352600000|2022-03-15 13:56:40|31935.43|31935.43|31935.43|31935.43|31935.43|31935.43|31935.43|31935.43|0
1647352610000|2022-03-15 13:56:50|31926.82|31926.82|31921.49|31921.49|31935.43|31935.43|31921.49|31921.49|0
1647352620000|2022-03-15 13:57:00|31925.79|31925.79|31925.79|31925.79|31925.79|31925.79|31925.79|31925.79|0
1647352630000|2022-03-15 13:57:10|31921.49|31921.49|31921.49|31921.49|31921.49|31921.49|31921.49|31921.49|0
1647352640000|2022-03-15 13:57:20|31908.57|31908.57|31908.57|31908.57|31908.57|31908.57|31908.57|31908.57|0
1647352650000|2022-03-15 13:57:30|31904.26|31904.26|31904.26|31904.26|31904.26|31904.26|31904.26|31904.26|0
1647352660000|2022-03-15 13:57:40|31908.57|31908.57|31908.57|31908.57|31908.57|31908.57|31908.57|31908.57|0
1647352680000|2022-03-15 13:58:00|31917.18|31917.18|31917.18|31917.18|31917.18|31917.18|31917.18|31917.18|0
1647352700000|2022-03-15 13:58:20|31912.87|31912.87|31912.87|31912.87|31912.87|31912.87|31912.87|31912.87|0
1647352710000|2022-03-15 13:58:30|31917.18|31917.18|31942.27|31942.27|31942.27|31942.27|31917.18|31917.18|0
1647352730000|2022-03-15 13:58:50|31950.88|31950.88|31950.88|31950.88|31950.88|31950.88|31950.88|31950.88|0
1647352740000|2022-03-15 13:59:00|31946.57|31946.57|31933.65|31933.65|31946.57|31946.57|31933.65|31933.65|0
1647352750000|2022-03-15 13:59:10|31937.96|31937.96|31929.35|31929.35|31937.96|31937.96|31929.35|31929.35|0
1647352760000|2022-03-15 13:59:20|31912.12|31912.12|31912.12|31912.12|31912.12|31912.12|31912.12|31912.12|0
1647352770000|2022-03-15 13:59:30|31920.73|31920.73|31920.73|31920.73|31920.73|31920.73|31920.73|31920.73|0
1647352790000|2022-03-15 13:59:50|31933.65|31933.65|31933.65|31933.65|31933.65|31933.65|31933.65|31933.65|0
1647352800000|2022-03-15 14:00:00|31925.04|31925.04|31921.49|31921.49|31925.04|31925.04|31921.49|31921.49|0
1647352830000|2022-03-15 14:00:30|31925.79|31925.79|31929.35|31929.35|31929.35|31929.35|31925.79|31925.79|0
1647352840000|2022-03-15 14:00:40|31925.04|31925.04|31925.04|31925.04|31925.04|31925.04|31925.04|31925.04|0
1647352850000|2022-03-15 14:00:50|31920.73|31920.73|31912.87|31912.87|31920.73|31920.73|31912.87|31912.87|0
1647352860000|2022-03-15 14:01:00|31917.18|31917.18|31921.49|31921.49|31921.49|31921.49|31917.18|31917.18|0
1647352870000|2022-03-15 14:01:10|31925.79|31925.79|31925.79|31925.79|31925.79|31925.79|31925.79|31925.79|0
1647352880000|2022-03-15 14:01:20|31930.1|31930.1|31930.1|31930.1|31930.1|31930.1|31930.1|31930.1|0
1647352910000|2022-03-15 14:01:50|31934.41|31934.41|31934.41|31934.41|31943.02|31943.02|31934.41|31934.41|0
1647352920000|2022-03-15 14:02:00|31930.85|31930.85|31930.85|31930.85|31930.85|31930.85|31930.85|31930.85|0
1647352930000|2022-03-15 14:02:10|31917.93|31917.93|31909.32|31909.32|31917.93|31917.93|31909.32|31909.32|0
1647352940000|2022-03-15 14:02:20|31905.01|31905.01|31905.01|31905.01|31905.01|31905.01|31905.01|31905.01|0
1647352970000|2022-03-15 14:02:50|31892.09|31892.09|31887.79|31887.79|31892.09|31892.09|31887.79|31887.79|0
1647352980000|2022-03-15 14:03:00|31883.48|31883.48|31873.84|31873.84|31887.79|31887.79|31873.84|31873.84|0
1647353000000|2022-03-15 14:03:20|31878.15|31878.15|31888.54|31888.54|31892.84|31892.84|31878.15|31878.15|0
1647353010000|2022-03-15 14:03:30|31890.32|31890.32|31890.32|31890.32|31890.32|31890.32|31890.32|31890.32|0
1647353020000|2022-03-15 14:03:40|31898.93|31898.93|31898.93|31898.93|31898.93|31898.93|31898.93|31898.93|0
1647353040000|2022-03-15 14:04:00|31890.32|31890.32|31890.32|31890.32|31894.62|31894.62|31890.32|31890.32|0
1647353050000|2022-03-15 14:04:10|31894.62|31894.62|31903.23|31903.23|31903.23|31903.23|31894.62|31894.62|0
1647353060000|2022-03-15 14:04:20|31894.62|31894.62|31890.32|31890.32|31894.62|31894.62|31890.32|31890.32|0
1647353070000|2022-03-15 14:04:30|31886.76|31886.76|31886.76|31886.76|31886.76|31886.76|31886.76|31886.76|0
1647353080000|2022-03-15 14:04:40|31882.45|31882.45|31882.45|31882.45|31882.45|31882.45|31882.45|31882.45|0
1647353090000|2022-03-15 14:04:50|31869.53|31869.53|31856.62|31856.62|31873.84|31873.84|31856.62|31856.62|0
1647353100000|2022-03-15 14:05:00|31865.23|31865.23|31865.23|31865.23|31865.23|31865.23|31865.23|31865.23|0
1647353130000|2022-03-15 14:05:30|31869.53|31869.53|31865.23|31865.23|31869.53|31869.53|31865.23|31865.23|0
1647353160000|2022-03-15 14:06:00|31860.92|31860.92|31856.62|31856.62|31860.92|31860.92|31856.62|31856.62|0
1647353170000|2022-03-15 14:06:10|31852.31|31852.31|31852.31|31852.31|31852.31|31852.31|31852.31|31852.31|0
1647353180000|2022-03-15 14:06:20|31839.39|31839.39|31839.39|31839.39|31839.39|31839.39|31839.39|31839.39|0
1647353190000|2022-03-15 14:06:30|31835.08|31835.08|31839.39|31839.39|31839.39|31839.39|31835.08|31835.08|0
1647353200000|2022-03-15 14:06:40|31835.08|31835.08|31835.08|31835.08|31835.08|31835.08|31835.08|31835.08|0
1647353210000|2022-03-15 14:06:50|31839.39|31839.39|31839.39|31839.39|31839.39|31839.39|31839.39|31839.39|0
1647353230000|2022-03-15 14:07:10|31832.28|31832.28|31840.89|31840.89|31840.89|31840.89|31827.97|31827.97|0
1647353240000|2022-03-15 14:07:20|31836.59|31836.59|31827.97|31827.97|31836.59|31836.59|31827.97|31827.97|0
1647353250000|2022-03-15 14:07:30|31832.28|31832.28|31832.28|31832.28|31832.28|31832.28|31832.28|31832.28|0
1647353260000|2022-03-15 14:07:40|31819.36|31819.36|31819.36|31819.36|31819.36|31819.36|31819.36|31819.36|0
1647353280000|2022-03-15 14:08:00|31815.05|31815.05|31815.05|31815.05|31815.05|31815.05|31815.05|31815.05|0
1647353290000|2022-03-15 14:08:10|31819.36|31819.36|31819.36|31819.36|31819.36|31819.36|31819.36|31819.36|0
1647353300000|2022-03-15 14:08:20|31832.28|31832.28|31832.28|31832.28|31832.28|31832.28|31832.28|31832.28|0
1647353310000|2022-03-15 14:08:30|31836.59|31836.59|31834.81|31834.81|31836.59|31836.59|31834.81|31834.81|0
1647353320000|2022-03-15 14:08:40|31847.73|31847.73|31843.42|31843.42|31847.73|31847.73|31843.42|31843.42|0
1647353330000|2022-03-15 14:08:50|31839.12|31839.12|31843.42|31843.42|31843.42|31843.42|31839.12|31839.12|0
1647353340000|2022-03-15 14:09:00|31839.12|31839.12|31845.2|31845.2|31845.2|31845.2|31839.12|31839.12|0
1647353350000|2022-03-15 14:09:10|31847.35|31847.35|31845.2|31845.2|31847.35|31847.35|31845.2|31845.2|0
1647353360000|2022-03-15 14:09:20|31847.35|31847.35|31847.35|31847.35|31847.35|31847.35|31847.35|31847.35|0
1647353380000|2022-03-15 14:09:40|31849.51|31849.51|31853.81|31853.81|31853.81|31853.81|31849.51|31849.51|0
1647353400000|2022-03-15 14:10:00|31858.12|31858.12|31862.43|31862.43|31862.43|31862.43|31858.12|31858.12|0
1647353410000|2022-03-15 14:10:10|31866.73|31866.73|31866.73|31866.73|31866.73|31866.73|31866.73|31866.73|0
1647353420000|2022-03-15 14:10:20|31862.43|31862.43|31860.65|31860.65|31862.43|31862.43|31858.12|31858.12|0
1647353430000|2022-03-15 14:10:30|31858.87|31858.87|31858.87|31858.87|31858.87|31858.87|31858.87|31858.87|0
1647353440000|2022-03-15 14:10:40|31863.18|31863.18|31863.18|31863.18|31863.18|31863.18|31863.18|31863.18|0
1647353460000|2022-03-15 14:11:00|31858.87|31858.87|31863.18|31863.18|31863.18|31863.18|31858.87|31858.87|0
1647353470000|2022-03-15 14:11:10|31864.96|31864.96|31862.8|31862.8|31864.96|31864.96|31862.8|31862.8|0
1647353480000|2022-03-15 14:11:20|31864.96|31864.96|31860.65|31860.65|31864.96|31864.96|31860.65|31860.65|0
1647353490000|2022-03-15 14:11:30|31858.87|31858.87|31863.18|31863.18|31863.18|31863.18|31858.87|31858.87|0
1647353500000|2022-03-15 14:11:40|31867.48|31867.48|31869.64|31869.64|31869.64|31869.64|31867.48|31867.48|0
1647353510000|2022-03-15 14:11:50|31867.48|31867.48|31871.79|31871.79|31871.79|31871.79|31867.48|31867.48|0
1647353520000|2022-03-15 14:12:00|31873.94|31873.94|31876.1|31876.1|31876.1|31876.1|31873.94|31873.94|0
1647353540000|2022-03-15 14:12:20|31882.56|31882.56|31888.26|31888.26|31888.26|31888.26|31882.56|31882.56|0
1647353560000|2022-03-15 14:12:40|31886.11|31886.11|31883.96|31883.96|31886.11|31886.11|31883.96|31883.96|0
1647353580000|2022-03-15 14:13:00|31881.81|31881.81|31881.81|31881.81|31881.81|31881.81|31881.81|31881.81|0
1647353610000|2022-03-15 14:13:30|31883.96|31883.96|31890.04|31890.04|31890.04|31890.04|31883.96|31883.96|0
1647353650000|2022-03-15 14:14:10|31898.66|31898.66|31898.66|31898.66|31898.66|31898.66|31898.66|31898.66|0
1647353660000|2022-03-15 14:14:20|31902.96|31902.96|31907.27|31907.27|31907.27|31907.27|31902.96|31902.96|0
1647353670000|2022-03-15 14:14:30|31902.96|31902.96|31907.27|31907.27|31907.27|31907.27|31902.96|31902.96|0
1647353680000|2022-03-15 14:14:40|31905.49|31905.49|31905.49|31905.49|31905.49|31905.49|31905.49|31905.49|0
1647353690000|2022-03-15 14:14:50|31909.8|31909.8|31909.8|31909.8|31909.8|31909.8|31909.8|31909.8|0
1647353700000|2022-03-15 14:15:00|31905.49|31905.49|31905.49|31905.49|31905.49|31905.49|31905.49|31905.49|0
1647353710000|2022-03-15 14:15:10|31909.8|31909.8|31909.8|31909.8|31909.8|31909.8|31909.8|31909.8|0
1647353720000|2022-03-15 14:15:20|31907.64|31907.64|31907.64|31907.64|31907.64|31907.64|31907.64|31907.64|0
1647353730000|2022-03-15 14:15:30|31909.8|31909.8|31907.64|31907.64|31909.8|31909.8|31905.49|31905.49|0
1647353740000|2022-03-15 14:15:40|31905.49|31905.49|31907.64|31907.64|31907.64|31907.64|31905.49|31905.49|0
1647353750000|2022-03-15 14:15:50|31909.8|31909.8|31918.41|31918.41|31918.41|31918.41|31909.8|31909.8|0
1647353760000|2022-03-15 14:16:00|31920.19|31920.19|31924.49|31924.49|31924.49|31924.49|31920.19|31920.19|0
1647353780000|2022-03-15 14:16:20|31926.65|31926.65|31903.71|31903.71|31926.65|31926.65|31899.41|31899.41|0
1647353790000|2022-03-15 14:16:30|31910.17|31910.17|31908.02|31908.02|31910.17|31910.17|31908.02|31908.02|0
1647353800000|2022-03-15 14:16:40|31903.71|31903.71|31903.71|31903.71|31903.71|31903.71|31903.71|31903.71|0
1647353810000|2022-03-15 14:16:50|31908.02|31908.02|31908.02|31908.02|31908.02|31908.02|31908.02|31908.02|0
1647353820000|2022-03-15 14:17:00|31912.33|31912.33|31912.33|31912.33|31912.33|31912.33|31912.33|31912.33|0
1647353830000|2022-03-15 14:17:10|31910.17|31910.17|31912.33|31912.33|31912.33|31912.33|31910.17|31910.17|0
1647353840000|2022-03-15 14:17:20|31910.17|31910.17|31910.17|31910.17|31910.17|31910.17|31910.17|31910.17|0
1647353860000|2022-03-15 14:17:40|31904.84|31904.84|31904.84|31904.84|31907|31907|31902.69|31902.69|0
1647353870000|2022-03-15 14:17:50|31907|31907|31911.3|31911.3|31911.3|31911.3|31907|31907|0
1647353880000|2022-03-15 14:18:00|31913.08|31913.08|31923.47|31923.47|31923.47|31923.47|31913.08|31913.08|0
1647353890000|2022-03-15 14:18:10|31932.08|31932.08|31932.08|31932.08|31932.08|31932.08|31932.08|31932.08|0
1647353900000|2022-03-15 14:18:20|31936.39|31936.39|31936.39|31936.39|31936.39|31936.39|31936.39|31936.39|0
1647353910000|2022-03-15 14:18:30|31938.17|31938.17|31942.47|31942.47|31942.47|31942.47|31938.17|31938.17|0
1647353930000|2022-03-15 14:18:50|31951.08|31951.08|31951.08|31951.08|31951.08|31951.08|31951.08|31951.08|0
1647353940000|2022-03-15 14:19:00|31946.78|31946.78|31953.24|31953.24|31953.24|31953.24|31946.78|31946.78|0
1647353950000|2022-03-15 14:19:10|31946.78|31946.78|31951.08|31951.08|31951.08|31951.08|31946.78|31946.78|0
1647353960000|2022-03-15 14:19:20|31955.39|31955.39|31957.17|31957.17|31957.17|31957.17|31955.39|31955.39|0
1647353970000|2022-03-15 14:19:30|31961.48|31961.48|31970.09|31970.09|31970.09|31970.09|31961.48|31961.48|0
1647353980000|2022-03-15 14:19:40|31972.24|31972.24|31978.7|31978.7|31978.7|31978.7|31972.24|31972.24|0
1647353990000|2022-03-15 14:19:50|31980.85|31980.85|31991.62|31991.62|32008.85|32008.85|31980.85|31980.85|0
1647354000000|2022-03-15 14:20:00|31993.4|31993.4|31987.31|31987.31|31995.55|31995.55|31983.01|31983.01|0
1647354010000|2022-03-15 14:20:10|31991.62|31991.62|31981.23|31981.23|31994.15|31994.15|31981.23|31981.23|0
1647354020000|2022-03-15 14:20:20|31985.54|31985.54|31985.54|31985.54|31985.54|31985.54|31985.54|31985.54|0
1647354030000|2022-03-15 14:20:30|31992|31992|31989.84|31989.84|31994.15|31994.15|31989.84|31989.84|0
1647354040000|2022-03-15 14:20:40|31992|31992|31989.84|31989.84|31992|31992|31989.84|31989.84|0
1647354050000|2022-03-15 14:20:50|31987.69|31987.69|31979.45|31979.45|31987.69|31987.69|31968.69|31968.69|0
1647354060000|2022-03-15 14:21:00|31970.84|31970.84|31966.53|31966.53|31970.84|31970.84|31966.53|31966.53|0
1647354070000|2022-03-15 14:21:10|31970.84|31970.84|31975.15|31975.15|31975.15|31975.15|31970.84|31970.84|0
1647354090000|2022-03-15 14:21:30|31970.84|31970.84|31970.84|31970.84|31970.84|31970.84|31970.84|31970.84|0
1647354100000|2022-03-15 14:21:40|31975.15|31975.15|31975.15|31975.15|31975.15|31975.15|31975.15|31975.15|0
1647354110000|2022-03-15 14:21:50|31972.99|31972.99|31970.84|31970.84|31972.99|31972.99|31968.69|31968.69|0
1647354120000|2022-03-15 14:22:00|31979.45|31979.45|31983.76|31983.76|31983.76|31983.76|31979.45|31979.45|0
1647354130000|2022-03-15 14:22:10|31990.22|31990.22|31988.07|31988.07|31990.22|31990.22|31988.07|31988.07|0
1647354140000|2022-03-15 14:22:20|31996.68|31996.68|31996.68|31996.68|31996.68|31996.68|31996.68|31996.68|0
1647354160000|2022-03-15 14:22:40|31998.46|31998.46|31998.46|31998.46|31998.46|31998.46|31998.46|31998.46|0
1647354180000|2022-03-15 14:23:00|31996.3|31996.3|32000.23|32000.23|32004.54|32004.54|31995.93|31995.93|0
1647354200000|2022-03-15 14:23:20|32002.39|32002.39|32008.85|32008.85|32008.85|32008.85|32000.23|32000.23|0
1647354210000|2022-03-15 14:23:30|32004.54|32004.54|32004.54|32004.54|32004.54|32004.54|32004.54|32004.54|0
1647354220000|2022-03-15 14:23:40|32002.39|32002.39|32006.32|32006.32|32006.32|32006.32|32002.01|32002.01|0
1647354230000|2022-03-15 14:23:50|32002.01|32002.01|32010.62|32010.62|32010.62|32010.62|32002.01|32002.01|0
1647354240000|2022-03-15 14:24:00|32014.93|32014.93|32014.93|32014.93|32014.93|32014.93|32014.93|32014.93|0
1647354250000|2022-03-15 14:24:10|32010.62|32010.62|31993.4|31993.4|32010.62|32010.62|31993.4|31993.4|0
1647354260000|2022-03-15 14:24:20|31997.7|31997.7|32006.32|32006.32|32006.32|32006.32|31997.7|31997.7|0
1647354270000|2022-03-15 14:24:30|32002.01|32002.01|31989.84|31989.84|32002.01|32002.01|31989.84|31989.84|0
1647354280000|2022-03-15 14:24:40|31994.15|31994.15|31994.15|31994.15|31994.15|31994.15|31994.15|31994.15|0
1647354290000|2022-03-15 14:24:50|31998.46|31998.46|31998.46|31998.46|31998.46|31998.46|31998.46|31998.46|0
1647354300000|2022-03-15 14:25:00|32007.07|32007.07|32023.54|32023.54|32023.54|32023.54|32007.07|32007.07|0
1647354310000|2022-03-15 14:25:10|32027.85|32027.85|32023.54|32023.54|32027.85|32027.85|32023.54|32023.54|0
1647354320000|2022-03-15 14:25:20|32032.16|32032.16|32040.77|32040.77|32040.77|32040.77|32032.16|32032.16|0
1647354330000|2022-03-15 14:25:30|32036.46|32036.46|32036.46|32036.46|32036.46|32036.46|32036.46|32036.46|0
1647354370000|2022-03-15 14:26:10|32045.08|32045.08|32051.16|32051.16|32055.47|32055.47|32045.08|32045.08|0
1647354380000|2022-03-15 14:26:20|32055.47|32055.47|32059.77|32059.77|32059.77|32059.77|32055.47|32055.47|0
1647354390000|2022-03-15 14:26:30|32061.55|32061.55|32057.24|32057.24|32061.55|32061.55|32057.24|32057.24|0
1647354400000|2022-03-15 14:26:40|32048.63|32048.63|32035.71|32035.71|32048.63|32048.63|32035.71|32035.71|0
1647354410000|2022-03-15 14:26:50|32031.4|32031.4|32031.4|32031.4|32031.4|32031.4|32031.4|32031.4|0
1647354420000|2022-03-15 14:27:00|32027.1|32027.1|32031.4|32031.4|32031.4|32031.4|32027.1|32027.1|0
1647354430000|2022-03-15 14:27:10|32035.71|32035.71|32031.4|32031.4|32035.71|32035.71|32031.4|32031.4|0
1647354440000|2022-03-15 14:27:20|32040.02|32040.02|32044.32|32044.32|32044.32|32044.32|32040.02|32040.02|0
1647354460000|2022-03-15 14:27:40|32040.02|32040.02|32040.02|32040.02|32040.02|32040.02|32040.02|32040.02|0
1647354480000|2022-03-15 14:28:00|32044.32|32044.32|32027.1|32027.1|32044.32|32044.32|32027.1|32027.1|0
1647354490000|2022-03-15 14:28:10|32031.4|32031.4|32044.32|32044.32|32044.32|32044.32|32031.4|32031.4|0
1647354500000|2022-03-15 14:28:20|32048.63|32048.63|32048.63|32048.63|32048.63|32048.63|32048.63|32048.63|0
1647354510000|2022-03-15 14:28:30|32050.41|32050.41|32060.8|32060.8|32060.8|32060.8|32050.41|32050.41|0
1647354520000|2022-03-15 14:28:40|32062.57|32062.57|32062.57|32062.57|32062.57|32062.57|32062.57|32062.57|0
1647354530000|2022-03-15 14:28:50|32058.27|32058.27|32054.71|32054.71|32058.27|32058.27|32054.71|32054.71|0
1647354540000|2022-03-15 14:29:00|32046.1|32046.1|32046.1|32046.1|32046.1|32046.1|32041.79|32041.79|0
1647354560000|2022-03-15 14:29:20|32050.41|32050.41|32046.1|32046.1|32050.41|32050.41|32046.1|32046.1|0
1647354580000|2022-03-15 14:29:40|32050.41|32050.41|32050.41|32050.41|32050.41|32050.41|32050.41|32050.41|0
1647354590000|2022-03-15 14:29:50|32046.1|32046.1|32040.77|32040.77|32054.71|32054.71|32040.77|32040.77|0
1647354600000|2022-03-15 14:30:00|32042.55|32042.55|32051.16|32051.16|32052.94|32052.94|32042.55|32042.55|0
1647354610000|2022-03-15 14:30:10|32046.85|32046.85|32051.16|32051.16|32051.16|32051.16|32046.85|32046.85|0
1647354620000|2022-03-15 14:30:20|32055.47|32055.47|32055.47|32055.47|32055.47|32055.47|32055.47|32055.47|0
1647354630000|2022-03-15 14:30:30|32059.77|32059.77|32059.77|32059.77|32064.08|32064.08|32059.77|32059.77|0
1647354650000|2022-03-15 14:30:50|32064.08|32064.08|32064.08|32064.08|32068.38|32068.38|32064.08|32064.08|0
1647354660000|2022-03-15 14:31:00|32065.86|32065.86|32065.86|32065.86|32065.86|32065.86|32065.86|32065.86|0
1647354670000|2022-03-15 14:31:10|32070.16|32070.16|32076.25|32076.25|32076.25|32076.25|32065.86|32065.86|0
1647354680000|2022-03-15 14:31:20|32078.02|32078.02|32082.33|32082.33|32090.94|32090.94|32078.02|32078.02|0
1647354700000|2022-03-15 14:31:40|32090.94|32090.94|32092.72|32092.72|32097.03|32097.03|32090.94|32090.94|0
1647354710000|2022-03-15 14:31:50|32101.33|32101.33|32088.41|32088.41|32101.33|32101.33|32088.41|32088.41|0
1647354720000|2022-03-15 14:32:00|32084.86|32084.86|32101.33|32101.33|32101.33|32101.33|32084.86|32084.86|0
1647354730000|2022-03-15 14:32:10|32099.56|32099.56|32095.25|32095.25|32099.56|32099.56|32095.25|32095.25|0
1647354740000|2022-03-15 14:32:20|32099.56|32099.56|32087.39|32087.39|32099.56|32099.56|32087.39|32087.39|0
1647354770000|2022-03-15 14:32:50|32091.69|32091.69|32078.78|32078.78|32091.69|32091.69|32078.78|32078.78|0
1647354780000|2022-03-15 14:33:00|32074.47|32074.47|32089.17|32089.17|32093.47|32093.47|32074.47|32074.47|0
1647354790000|2022-03-15 14:33:10|32080.55|32080.55|32084.86|32084.86|32089.17|32089.17|32080.55|32080.55|0
1647354800000|2022-03-15 14:33:20|32097.78|32097.78|32093.47|32093.47|32097.78|32097.78|32093.47|32093.47|0
1647354810000|2022-03-15 14:33:30|32084.86|32084.86|32093.47|32093.47|32093.47|32093.47|32084.86|32084.86|0
1647354820000|2022-03-15 14:33:40|32097.78|32097.78|32102.08|32102.08|32106.39|32106.39|32097.78|32097.78|0
1647354830000|2022-03-15 14:33:50|32115|32115|32119.31|32119.31|32119.31|32119.31|32110.7|32110.7|0
1647354840000|2022-03-15 14:34:00|32110.7|32110.7|32121.09|32121.09|32121.09|32121.09|32110.7|32110.7|0
1647354850000|2022-03-15 14:34:10|32125.39|32125.39|32121.09|32121.09|32125.39|32125.39|32121.09|32121.09|0
1647354860000|2022-03-15 14:34:20|32119.31|32119.31|32119.31|32119.31|32123.62|32123.62|32119.31|32119.31|0
1647354870000|2022-03-15 14:34:30|32123.62|32123.62|32121.84|32121.84|32123.62|32123.62|32121.84|32121.84|0
1647354880000|2022-03-15 14:34:40|32113.23|32113.23|32113.23|32113.23|32117.53|32117.53|32113.23|32113.23|0
1647354890000|2022-03-15 14:34:50|32111.45|32111.45|32094.22|32094.22|32111.45|32111.45|32094.22|32094.22|0
1647354900000|2022-03-15 14:35:00|32081.3|32081.3|32079.53|32079.53|32081.3|32081.3|32079.53|32079.53|0
1647354910000|2022-03-15 14:35:10|32070.91|32070.91|32081.3|32081.3|32081.3|32081.3|32070.91|32070.91|0
1647354920000|2022-03-15 14:35:20|32072.69|32072.69|32064.08|32064.08|32072.69|32072.69|32064.08|32064.08|0
1647354930000|2022-03-15 14:35:30|32072.69|32072.69|32077|32077|32077|32077|32072.69|32072.69|0
1647354940000|2022-03-15 14:35:40|32068.38|32068.38|32042.55|32042.55|32068.38|32068.38|32042.55|32042.55|0
1647354950000|2022-03-15 14:35:50|32051.16|32051.16|32051.16|32051.16|32051.16|32051.16|32051.16|32051.16|0
1647354960000|2022-03-15 14:36:00|32046.85|32046.85|32046.85|32046.85|32046.85|32046.85|32046.85|32046.85|0
1647354970000|2022-03-15 14:36:10|32041.52|32041.52|32037.21|32037.21|32041.52|32041.52|32037.21|32037.21|0
1647354980000|2022-03-15 14:36:20|32041.52|32041.52|32056.22|32056.22|32056.22|32056.22|32041.52|32041.52|0
1647355000000|2022-03-15 14:36:40|32066.61|32066.61|32057.99|32057.99|32066.61|32066.61|32057.99|32057.99|0
1647355010000|2022-03-15 14:36:50|32053.69|32053.69|32049.38|32049.38|32053.69|32053.69|32045.08|32045.08|0
1647355020000|2022-03-15 14:37:00|32053.69|32053.69|32053.69|32053.69|32053.69|32053.69|32053.69|32053.69|0
1647355030000|2022-03-15 14:37:10|32045.08|32045.08|32055.47|32055.47|32055.47|32055.47|32045.08|32045.08|0
1647355040000|2022-03-15 14:37:20|32045.08|32045.08|32053.69|32053.69|32053.69|32053.69|32045.08|32045.08|0
1647355050000|2022-03-15 14:37:30|32057.99|32057.99|32049.38|32049.38|32057.99|32057.99|32049.38|32049.38|0
1647355060000|2022-03-15 14:37:40|32045.08|32045.08|32045.08|32045.08|32045.08|32045.08|32045.08|32045.08|0
1647355080000|2022-03-15 14:38:00|32057.99|32057.99|32057.24|32057.24|32061.55|32061.55|32057.24|32057.24|0
1647355090000|2022-03-15 14:38:10|32052.94|32052.94|32052.94|32052.94|32052.94|32052.94|32052.94|32052.94|0
1647355110000|2022-03-15 14:38:30|32048.63|32048.63|32052.94|32052.94|32057.24|32057.24|32048.63|32048.63|0
1647355120000|2022-03-15 14:38:40|32048.63|32048.63|32060.8|32060.8|32060.8|32060.8|32048.63|32048.63|0
1647355130000|2022-03-15 14:38:50|32056.49|32056.49|32046.1|32046.1|32056.49|32056.49|32046.1|32046.1|0
1647355140000|2022-03-15 14:39:00|32041.79|32041.79|32041.79|32041.79|32041.79|32041.79|32041.79|32041.79|0
1647355150000|2022-03-15 14:39:10|32050.41|32050.41|32056.49|32056.49|32056.49|32056.49|32050.41|32050.41|0
1647355160000|2022-03-15 14:39:20|32047.88|32047.88|32047.88|32047.88|32047.88|32047.88|32047.88|32047.88|0
1647355170000|2022-03-15 14:39:30|32056.49|32056.49|32056.49|32056.49|32056.49|32056.49|32056.49|32056.49|0
1647355180000|2022-03-15 14:39:40|32052.18|32052.18|32047.88|32047.88|32052.18|32052.18|32047.88|32047.88|0
1647355190000|2022-03-15 14:39:50|32052.18|32052.18|32052.18|32052.18|32052.18|32052.18|32052.18|32052.18|0
1647355210000|2022-03-15 14:40:10|32055.74|32055.74|32051.43|32051.43|32060.05|32060.05|32051.43|32051.43|0
1647355220000|2022-03-15 14:40:20|32055.74|32055.74|32052.18|32052.18|32055.74|32055.74|32052.18|32052.18|0
1647355240000|2022-03-15 14:40:40|32050.41|32050.41|32041.79|32041.79|32050.41|32050.41|32041.79|32041.79|0
1647355250000|2022-03-15 14:40:50|32050.41|32050.41|32050.41|32050.41|32050.41|32050.41|32050.41|32050.41|0
1647355260000|2022-03-15 14:41:00|32041.79|32041.79|32033.93|32033.93|32041.79|32041.79|32033.93|32033.93|0
1647355280000|2022-03-15 14:41:20|32021.01|32021.01|32021.01|32021.01|32021.01|32021.01|32021.01|32021.01|0
1647355290000|2022-03-15 14:41:30|32022.79|32022.79|32027.1|32027.1|32027.1|32027.1|32022.79|32022.79|0
1647355310000|2022-03-15 14:41:50|32040.02|32040.02|32040.02|32040.02|32040.02|32040.02|32040.02|32040.02|0
1647355320000|2022-03-15 14:42:00|32041.79|32041.79|32033.18|32033.18|32041.79|32041.79|32033.18|32033.18|0
1647355330000|2022-03-15 14:42:10|32020.26|32020.26|32020.26|32020.26|32020.26|32020.26|32020.26|32020.26|0
1647355340000|2022-03-15 14:42:20|32018.48|32018.48|32014.18|32014.18|32018.48|32018.48|32014.18|32014.18|0
1647355350000|2022-03-15 14:42:30|32012.4|32012.4|32008.09|32008.09|32012.4|32012.4|32008.09|32008.09|0
1647355360000|2022-03-15 14:42:40|32003.79|32003.79|32021.01|32021.01|32021.01|32021.01|32003.79|32003.79|0
1647355370000|2022-03-15 14:42:50|32016.71|32016.71|32016.71|32016.71|32016.71|32016.71|32016.71|32016.71|0
1647355380000|2022-03-15 14:43:00|32018.48|32018.48|32022.79|32022.79|32027.1|32027.1|32018.48|32018.48|0
1647355400000|2022-03-15 14:43:20|32018.48|32018.48|32018.48|32018.48|32018.48|32018.48|32018.48|32018.48|0
1647355410000|2022-03-15 14:43:30|32014.18|32014.18|32014.18|32014.18|32014.18|32014.18|32014.18|32014.18|0
1647355420000|2022-03-15 14:43:40|32022.79|32022.79|32018.48|32018.48|32022.79|32022.79|32018.48|32018.48|0
1647355430000|2022-03-15 14:43:50|32022.79|32022.79|32022.79|32022.79|32022.79|32022.79|32022.79|32022.79|0
1647355440000|2022-03-15 14:44:00|32027.1|32027.1|32036.74|32036.74|32036.74|32036.74|32027.1|32027.1|0
1647355450000|2022-03-15 14:44:10|32045.35|32045.35|32051.43|32051.43|32051.43|32051.43|32045.35|32045.35|0
1647355460000|2022-03-15 14:44:20|32047.13|32047.13|32043.57|32043.57|32047.13|32047.13|32043.57|32043.57|0
1647355480000|2022-03-15 14:44:40|32039.26|32039.26|32043.57|32043.57|32043.57|32043.57|32034.96|32034.96|0
1647355500000|2022-03-15 14:45:00|32045.35|32045.35|32049.65|32049.65|32049.65|32049.65|32041.04|32041.04|0
1647355510000|2022-03-15 14:45:10|32045.35|32045.35|32045.35|32045.35|32045.35|32045.35|32045.35|32045.35|0
1647355520000|2022-03-15 14:45:20|32049.65|32049.65|32053.96|32053.96|32053.96|32053.96|32049.65|32049.65|0
1647355530000|2022-03-15 14:45:30|32062.57|32062.57|32062.57|32062.57|32062.57|32062.57|32062.57|32062.57|0
1647355550000|2022-03-15 14:45:50|32053.96|32053.96|32053.96|32053.96|32058.27|32058.27|32053.96|32053.96|0
1647355560000|2022-03-15 14:46:00|32058.27|32058.27|32064.35|32064.35|32064.35|32064.35|32058.27|32058.27|0
1647355570000|2022-03-15 14:46:10|32060.05|32060.05|32055.74|32055.74|32060.05|32060.05|32051.43|32051.43|0
1647355580000|2022-03-15 14:46:20|32047.13|32047.13|32047.13|32047.13|32047.13|32047.13|32047.13|32047.13|0
1647355590000|2022-03-15 14:46:30|32042.82|32042.82|32047.13|32047.13|32047.13|32047.13|32042.82|32042.82|0
1647355600000|2022-03-15 14:46:40|32051.43|32051.43|32055.74|32055.74|32055.74|32055.74|32051.43|32051.43|0
1647355610000|2022-03-15 14:46:50|32057.52|32057.52|32053.21|32053.21|32057.52|32057.52|32053.21|32053.21|0
1647355620000|2022-03-15 14:47:00|32048.9|32048.9|32048.9|32048.9|32048.9|32048.9|32048.9|32048.9|0
1647355640000|2022-03-15 14:47:20|32061.82|32061.82|32063.6|32063.6|32063.6|32063.6|32061.82|32061.82|0
1647355650000|2022-03-15 14:47:30|32065.38|32065.38|32065.38|32065.38|32065.38|32065.38|32065.38|32065.38|0
1647355660000|2022-03-15 14:47:40|32056.76|32056.76|32040.29|32040.29|32056.76|32056.76|32040.29|32040.29|0
1647355670000|2022-03-15 14:47:50|32044.6|32044.6|32044.6|32044.6|32044.6|32044.6|32044.6|32044.6|0
1647355680000|2022-03-15 14:48:00|32040.29|32040.29|32040.29|32040.29|32040.29|32040.29|32040.29|32040.29|0
1647355690000|2022-03-15 14:48:10|32035.98|32035.98|32048.9|32048.9|32053.21|32053.21|32035.98|32035.98|0
1647355700000|2022-03-15 14:48:20|32035.98|32035.98|32035.98|32035.98|32035.98|32035.98|32035.98|32035.98|0
1647355710000|2022-03-15 14:48:30|32040.29|32040.29|32050.68|32050.68|32050.68|32050.68|32040.29|32040.29|0
1647355720000|2022-03-15 14:48:40|32042.07|32042.07|32046.37|32046.37|32046.37|32046.37|32042.07|32042.07|0
1647355730000|2022-03-15 14:48:50|32050.68|32050.68|32037.76|32037.76|32050.68|32050.68|32037.76|32037.76|0
1647355740000|2022-03-15 14:49:00|32050.68|32050.68|32052.46|32052.46|32052.46|32052.46|32050.68|32050.68|0
1647355750000|2022-03-15 14:49:10|32061.07|32061.07|32061.07|32061.07|32061.07|32061.07|32052.46|32052.46|0
1647355760000|2022-03-15 14:49:20|32062.85|32062.85|32071.46|32071.46|32071.46|32071.46|32061.07|32061.07|0
1647355770000|2022-03-15 14:49:30|32058.54|32058.54|32069.68|32069.68|32071.46|32071.46|32058.54|32058.54|0
1647355780000|2022-03-15 14:49:40|32061.07|32061.07|32065.38|32065.38|32073.99|32073.99|32061.07|32061.07|0
1647355800000|2022-03-15 14:50:00|32061.07|32061.07|32065.38|32065.38|32069.68|32069.68|32061.07|32061.07|0
1647355810000|2022-03-15 14:50:10|32068.93|32068.93|32068.93|32068.93|32068.93|32068.93|32068.93|32068.93|0
1647355820000|2022-03-15 14:50:20|32073.24|32073.24|32060.32|32060.32|32073.24|32073.24|32060.32|32060.32|0
1647355830000|2022-03-15 14:50:30|32056.76|32056.76|32057.52|32057.52|32057.52|32057.52|32053.21|32053.21|0
1647355850000|2022-03-15 14:50:50|32053.96|32053.96|32041.04|32041.04|32053.96|32053.96|32041.04|32041.04|0
1647355860000|2022-03-15 14:51:00|32045.35|32045.35|32041.04|32041.04|32049.65|32049.65|32041.04|32041.04|0
1647355870000|2022-03-15 14:51:10|32039.26|32039.26|32030.65|32030.65|32039.26|32039.26|32030.65|32030.65|0
1647355880000|2022-03-15 14:51:20|32026.35|32026.35|32030.65|32030.65|32030.65|32030.65|32026.35|32026.35|0
1647355890000|2022-03-15 14:51:30|32034.96|32034.96|32034.96|32034.96|32034.96|32034.96|32034.96|32034.96|0
1647355920000|2022-03-15 14:52:00|32039.26|32039.26|32039.26|32039.26|32039.26|32039.26|32039.26|32039.26|0
1647355930000|2022-03-15 14:52:10|32043.57|32043.57|32055.74|32055.74|32055.74|32055.74|32043.57|32043.57|0
1647355940000|2022-03-15 14:52:20|32057.52|32057.52|32057.52|32057.52|32057.52|32057.52|32057.52|32057.52|0
1647355950000|2022-03-15 14:52:30|32061.82|32061.82|32061.82|32061.82|32061.82|32061.82|32061.82|32061.82|0
1647355960000|2022-03-15 14:52:40|32053.21|32053.21|32053.21|32053.21|32053.21|32053.21|32053.21|32053.21|0
1647355980000|2022-03-15 14:53:00|32066.13|32066.13|32057.52|32057.52|32066.13|32066.13|32057.52|32057.52|0
1647355990000|2022-03-15 14:53:10|32070.44|32070.44|32053.21|32053.21|32070.44|32070.44|32053.21|32053.21|0
1647356000000|2022-03-15 14:53:20|32066.13|32066.13|32069.68|32069.68|32073.99|32073.99|32066.13|32066.13|0
1647356010000|2022-03-15 14:53:30|32078.3|32078.3|32078.3|32078.3|32078.3|32078.3|32078.3|32078.3|0
1647356020000|2022-03-15 14:53:40|32092.99|32092.99|32090.46|32090.46|32094.77|32094.77|32086.16|32086.16|0
1647356030000|2022-03-15 14:53:50|32103.38|32103.38|32103.38|32103.38|32103.38|32103.38|32099.08|32099.08|0
1647356040000|2022-03-15 14:54:00|32099.08|32099.08|32094.77|32094.77|32099.08|32099.08|32081.85|32081.85|0
1647356060000|2022-03-15 14:54:20|32086.16|32086.16|32077.54|32077.54|32086.16|32086.16|32077.54|32077.54|0
1647356070000|2022-03-15 14:54:30|32086.16|32086.16|32081.85|32081.85|32086.16|32086.16|32081.85|32081.85|0
1647356080000|2022-03-15 14:54:40|32083.63|32083.63|32083.63|32083.63|32083.63|32083.63|32083.63|32083.63|0
1647356090000|2022-03-15 14:54:50|32092.24|32092.24|32083.63|32083.63|32092.24|32092.24|32083.63|32083.63|0
1647356100000|2022-03-15 14:55:00|32081.85|32081.85|32081.85|32081.85|32090.46|32090.46|32081.85|32081.85|0
1647356110000|2022-03-15 14:55:10|32077.54|32077.54|32077.54|32077.54|32077.54|32077.54|32077.54|32077.54|0
1647356120000|2022-03-15 14:55:20|32079.32|32079.32|32079.32|32079.32|32079.32|32079.32|32079.32|32079.32|0
1647356130000|2022-03-15 14:55:30|32075.01|32075.01|32079.32|32079.32|32079.32|32079.32|32075.01|32075.01|0
1647356150000|2022-03-15 14:55:50|32075.01|32075.01|32075.01|32075.01|32075.01|32075.01|32075.01|32075.01|0
1647356160000|2022-03-15 14:56:00|32085.4|32085.4|32085.4|32085.4|32085.4|32085.4|32085.4|32085.4|0
1647356170000|2022-03-15 14:56:10|32076.79|32076.79|32072.49|32072.49|32076.79|32076.79|32072.49|32072.49|0
1647356180000|2022-03-15 14:56:20|32076.79|32076.79|32072.49|32072.49|32076.79|32076.79|32072.49|32072.49|0
1647356200000|2022-03-15 14:56:40|32076.79|32076.79|32076.79|32076.79|32076.79|32076.79|32076.79|32076.79|0
1647356220000|2022-03-15 14:57:00|32089.71|32089.71|32085.4|32085.4|32089.71|32089.71|32085.4|32085.4|0
1647356250000|2022-03-15 14:57:30|32089.71|32089.71|32094.02|32094.02|32094.02|32094.02|32089.71|32089.71|0
1647356260000|2022-03-15 14:57:40|32098.32|32098.32|32089.71|32089.71|32098.32|32098.32|32089.71|32089.71|0
1647356270000|2022-03-15 14:57:50|32085.4|32085.4|32094.02|32094.02|32094.02|32094.02|32085.4|32085.4|0
1647356280000|2022-03-15 14:58:00|32089.71|32089.71|32106.94|32106.94|32106.94|32106.94|32089.71|32089.71|0
1647356290000|2022-03-15 14:58:10|32102.63|32102.63|32102.63|32102.63|32102.63|32102.63|32102.63|32102.63|0
1647356300000|2022-03-15 14:58:20|32094.02|32094.02|32104.41|32104.41|32104.41|32104.41|32094.02|32094.02|0
1647356310000|2022-03-15 14:58:30|32100.1|32100.1|32095.79|32095.79|32100.1|32100.1|32095.79|32095.79|0
1647356320000|2022-03-15 14:58:40|32107.96|32107.96|32105.43|32105.43|32114.05|32114.05|32103.66|32103.66|0
1647356340000|2022-03-15 14:59:00|32103.66|32103.66|32103.66|32103.66|32103.66|32103.66|32103.66|32103.66|0
1647356350000|2022-03-15 14:59:10|32107.96|32107.96|32093.27|32093.27|32107.96|32107.96|32093.27|32093.27|0
1647356370000|2022-03-15 14:59:30|32088.96|32088.96|32097.57|32097.57|32097.57|32097.57|32088.96|32088.96|0
1647356380000|2022-03-15 14:59:40|32101.88|32101.88|32101.88|32101.88|32101.88|32101.88|32101.88|32101.88|0
1647356390000|2022-03-15 14:59:50|32103.66|32103.66|32096.82|32096.82|32105.43|32105.43|32088.21|32088.21|0
1647356420000|2022-03-15 15:00:20|32093.27|32093.27|32092.51|32092.51|32093.27|32093.27|32084.65|32084.65|0
1647356430000|2022-03-15 15:00:30|32109.74|32109.74|32105.43|32105.43|32109.74|32109.74|32105.43|32105.43|0
1647356440000|2022-03-15 15:00:40|32114.05|32114.05|32118.35|32118.35|32118.35|32118.35|32114.05|32114.05|0
1647356450000|2022-03-15 15:00:50|32122.66|32122.66|32122.66|32122.66|32122.66|32122.66|32122.66|32122.66|0
1647356460000|2022-03-15 15:01:00|32118.35|32118.35|32125.19|32125.19|32125.19|32125.19|32114.8|32114.8|0
1647356470000|2022-03-15 15:01:10|32129.49|32129.49|32131.27|32131.27|32131.27|32131.27|32129.49|32129.49|0
1647356480000|2022-03-15 15:01:20|32135.58|32135.58|32118.35|32118.35|32135.58|32135.58|32118.35|32118.35|0
1647356490000|2022-03-15 15:01:30|32109.74|32109.74|32126.97|32126.97|32126.97|32126.97|32109.74|32109.74|0
1647356500000|2022-03-15 15:01:40|32128.74|32128.74|32133.05|32133.05|32133.05|32133.05|32128.74|32128.74|0
1647356520000|2022-03-15 15:02:00|32137.36|32137.36|32140.91|32140.91|32149.52|32149.52|32137.36|32137.36|0
1647356530000|2022-03-15 15:02:10|32139.13|32139.13|32145.22|32145.22|32145.22|32145.22|32139.13|32139.13|0
1647356550000|2022-03-15 15:02:30|32136.6|32136.6|32138.38|32138.38|32138.38|32138.38|32136.6|32136.6|0
1647356570000|2022-03-15 15:02:50|32134.83|32134.83|32126.21|32126.21|32134.83|32134.83|32126.21|32126.21|0
1647356580000|2022-03-15 15:03:00|32134.83|32134.83|32130.52|32130.52|32134.83|32134.83|32120.13|32120.13|0
1647356600000|2022-03-15 15:03:20|32121.91|32121.91|32121.91|32121.91|32121.91|32121.91|32117.6|32117.6|0
1647356610000|2022-03-15 15:03:30|32126.21|32126.21|32126.21|32126.21|32126.21|32126.21|32126.21|32126.21|0
1647356620000|2022-03-15 15:03:40|32134.83|32134.83|32121.91|32121.91|32134.83|32134.83|32121.91|32121.91|0
1647356640000|2022-03-15 15:04:00|32117.6|32117.6|32121.91|32121.91|32126.21|32126.21|32117.6|32117.6|0
1647356650000|2022-03-15 15:04:10|32118.35|32118.35|32092.51|32092.51|32118.35|32118.35|32092.51|32092.51|0
1647356660000|2022-03-15 15:04:20|32101.13|32101.13|32096.82|32096.82|32101.13|32101.13|32096.82|32096.82|0
1647356670000|2022-03-15 15:04:30|32092.51|32092.51|32096.82|32096.82|32096.82|32096.82|32092.51|32092.51|0
1647356700000|2022-03-15 15:05:00|32091.49|32091.49|32088.96|32088.96|32097.57|32097.57|32088.96|32088.96|0
1647356710000|2022-03-15 15:05:10|32084.65|32084.65|32084.65|32084.65|32084.65|32084.65|32084.65|32084.65|0
1647356720000|2022-03-15 15:05:20|32082.88|32082.88|32087.18|32087.18|32087.18|32087.18|32082.88|32082.88|0
1647356750000|2022-03-15 15:05:50|32088.96|32088.96|32088.96|32088.96|32088.96|32088.96|32088.96|32088.96|0
1647356760000|2022-03-15 15:06:00|32084.65|32084.65|32084.65|32084.65|32084.65|32084.65|32084.65|32084.65|0
1647356770000|2022-03-15 15:06:10|32088.96|32088.96|32084.65|32084.65|32088.96|32088.96|32084.65|32084.65|0
1647356780000|2022-03-15 15:06:20|32088.96|32088.96|32088.96|32088.96|32088.96|32088.96|32088.96|32088.96|0
1647356790000|2022-03-15 15:06:30|32093.27|32093.27|32099.35|32099.35|32103.66|32103.66|32093.27|32093.27|0
1647356800000|2022-03-15 15:06:40|32103.66|32103.66|32107.96|32107.96|32107.96|32107.96|32103.66|32103.66|0
1647356810000|2022-03-15 15:06:50|32103.66|32103.66|32099.35|32099.35|32103.66|32103.66|32090.74|32090.74|0
1647356820000|2022-03-15 15:07:00|32103.66|32103.66|32103.66|32103.66|32103.66|32103.66|32103.66|32103.66|0
1647356830000|2022-03-15 15:07:10|32099.35|32099.35|32102.9|32102.9|32102.9|32102.9|32099.35|32099.35|0
1647356850000|2022-03-15 15:07:30|32107.21|32107.21|32107.21|32107.21|32107.21|32107.21|32107.21|32107.21|0
1647356860000|2022-03-15 15:07:40|32108.99|32108.99|32113.29|32113.29|32117.6|32117.6|32104.68|32104.68|0
1647356870000|2022-03-15 15:07:50|32117.6|32117.6|32117.6|32117.6|32117.6|32117.6|32117.6|32117.6|0
1647356880000|2022-03-15 15:08:00|32115.82|32115.82|32113.29|32113.29|32117.6|32117.6|32113.29|32113.29|0
1647356900000|2022-03-15 15:08:20|32121.91|32121.91|32117.6|32117.6|32121.91|32121.91|32117.6|32117.6|0
1647356910000|2022-03-15 15:08:30|32126.21|32126.21|32121.91|32121.91|32126.21|32126.21|32121.91|32121.91|0
1647356920000|2022-03-15 15:08:40|32117.6|32117.6|32117.6|32117.6|32117.6|32117.6|32113.29|32113.29|0
1647356930000|2022-03-15 15:08:50|32121.91|32121.91|32121.91|32121.91|32121.91|32121.91|32121.91|32121.91|0
1647356940000|2022-03-15 15:09:00|32117.6|32117.6|32111.52|32111.52|32121.91|32121.91|32111.52|32111.52|0
1647356950000|2022-03-15 15:09:10|32115.82|32115.82|32124.44|32124.44|32124.44|32124.44|32115.82|32115.82|0
1647356960000|2022-03-15 15:09:20|32126.21|32126.21|32117.6|32117.6|32127.99|32127.99|32117.6|32117.6|0
1647356970000|2022-03-15 15:09:30|32113.29|32113.29|32113.29|32113.29|32113.29|32113.29|32113.29|32113.29|0
1647356980000|2022-03-15 15:09:40|32108.99|32108.99|32108.99|32108.99|32108.99|32108.99|32108.99|32108.99|0
1647356990000|2022-03-15 15:09:50|32123.68|32123.68|32123.68|32123.68|32123.68|32123.68|32123.68|32123.68|0
1647357000000|2022-03-15 15:10:00|32115.07|32115.07|32110.76|32110.76|32123.68|32123.68|32110.76|32110.76|0
1647357020000|2022-03-15 15:10:20|32115.07|32115.07|32117.6|32117.6|32119.38|32119.38|32115.07|32115.07|0
1647357030000|2022-03-15 15:10:30|32119.38|32119.38|32119.38|32119.38|32119.38|32119.38|32119.38|32119.38|0
1647357040000|2022-03-15 15:10:40|32127.99|32127.99|32140.16|32140.16|32140.16|32140.16|32127.99|32127.99|0
1647357050000|2022-03-15 15:10:50|32144.46|32144.46|32148.77|32148.77|32148.77|32148.77|32144.46|32144.46|0
1647357060000|2022-03-15 15:11:00|32145.22|32145.22|32145.22|32145.22|32145.22|32145.22|32145.22|32145.22|0
1647357080000|2022-03-15 15:11:20|32149.52|32149.52|32149.52|32149.52|32149.52|32149.52|32149.52|32149.52|0
1647357100000|2022-03-15 15:11:40|32153.83|32153.83|32149.52|32149.52|32153.83|32153.83|32149.52|32149.52|0
1647357110000|2022-03-15 15:11:50|32145.22|32145.22|32140.91|32140.91|32145.22|32145.22|32140.91|32140.91|0
1647357120000|2022-03-15 15:12:00|32132.3|32132.3|32132.3|32132.3|32132.3|32132.3|32132.3|32132.3|0
1647357130000|2022-03-15 15:12:10|32127.99|32127.99|32124.44|32124.44|32128.74|32128.74|32120.13|32120.13|0
1647357150000|2022-03-15 15:12:30|32126.21|32126.21|32126.21|32126.21|32126.21|32126.21|32126.21|32126.21|0
1647357160000|2022-03-15 15:12:40|32121.91|32121.91|32121.91|32121.91|32121.91|32121.91|32121.91|32121.91|0
1647357170000|2022-03-15 15:12:50|32123.68|32123.68|32123.68|32123.68|32123.68|32123.68|32123.68|32123.68|0
1647357180000|2022-03-15 15:13:00|32140.91|32140.91|32140.91|32140.91|32140.91|32140.91|32140.91|32140.91|0
1647357200000|2022-03-15 15:13:20|32136.6|32136.6|32136.6|32136.6|32136.6|32136.6|32136.6|32136.6|0
1647357210000|2022-03-15 15:13:30|32132.3|32132.3|32132.3|32132.3|32132.3|32132.3|32132.3|32132.3|0
1647357220000|2022-03-15 15:13:40|32136.6|32136.6|32136.6|32136.6|32136.6|32136.6|32136.6|32136.6|0
1647357230000|2022-03-15 15:13:50|32145.22|32145.22|32145.22|32145.22|32145.22|32145.22|32145.22|32145.22|0
1647357240000|2022-03-15 15:14:00|32136.6|32136.6|32136.6|32136.6|32136.6|32136.6|32136.6|32136.6|0
1647357270000|2022-03-15 15:14:30|32140.16|32140.16|32148.77|32148.77|32148.77|32148.77|32140.16|32140.16|0
1647357290000|2022-03-15 15:14:50|32144.46|32144.46|32148.77|32148.77|32148.77|32148.77|32140.16|32140.16|0
1647357300000|2022-03-15 15:15:00|32144.46|32144.46|32136.6|32136.6|32144.46|32144.46|32136.6|32136.6|0
1647357310000|2022-03-15 15:15:10|32127.99|32127.99|32127.99|32127.99|32127.99|32127.99|32127.99|32127.99|0
1647357320000|2022-03-15 15:15:20|32132.3|32132.3|32132.3|32132.3|32132.3|32132.3|32132.3|32132.3|0
1647357350000|2022-03-15 15:15:50|32123.68|32123.68|32136.6|32136.6|32136.6|32136.6|32123.68|32123.68|0
1647357360000|2022-03-15 15:16:00|32127.99|32127.99|32123.68|32123.68|32127.99|32127.99|32123.68|32123.68|0
1647357380000|2022-03-15 15:16:20|32127.99|32127.99|32132.3|32132.3|32132.3|32132.3|32127.99|32127.99|0
1647357390000|2022-03-15 15:16:30|32123.68|32123.68|32123.68|32123.68|32123.68|32123.68|32123.68|32123.68|0
1647357420000|2022-03-15 15:17:00|32132.3|32132.3|32127.99|32127.99|32132.3|32132.3|32127.99|32127.99|0
1647357450000|2022-03-15 15:17:30|32119.38|32119.38|32119.38|32119.38|32119.38|32119.38|32119.38|32119.38|0
1647357460000|2022-03-15 15:17:40|32110.76|32110.76|32110.76|32110.76|32110.76|32110.76|32110.76|32110.76|0
1647357470000|2022-03-15 15:17:50|32115.07|32115.07|32115.07|32115.07|32115.07|32115.07|32115.07|32115.07|0
1647357480000|2022-03-15 15:18:00|32106.46|32106.46|32102.15|32102.15|32110.76|32110.76|32102.15|32102.15|0
1647357500000|2022-03-15 15:18:20|32093.54|32093.54|32091.76|32091.76|32093.54|32093.54|32091.76|32091.76|0
1647357510000|2022-03-15 15:18:30|32088.21|32088.21|32088.96|32088.96|32088.96|32088.96|32080.35|32080.35|0
1647357520000|2022-03-15 15:18:40|32093.27|32093.27|32088.96|32088.96|32093.27|32093.27|32088.96|32088.96|0
1647357560000|2022-03-15 15:19:20|32084.65|32084.65|32088.96|32088.96|32088.96|32088.96|32084.65|32084.65|0
1647357570000|2022-03-15 15:19:30|32093.27|32093.27|32093.27|32093.27|32093.27|32093.27|32093.27|32093.27|0
1647357590000|2022-03-15 15:19:50|32097.57|32097.57|32097.57|32097.57|32097.57|32097.57|32097.57|32097.57|0
1647357600000|2022-03-15 15:20:00|32099.35|32099.35|32090.74|32090.74|32099.35|32099.35|32090.74|32090.74|0
1647357610000|2022-03-15 15:20:10|32088.96|32088.96|32101.88|32101.88|32101.88|32101.88|32088.96|32088.96|0
1647357620000|2022-03-15 15:20:20|32098.32|32098.32|32096.55|32096.55|32098.32|32098.32|32096.55|32096.55|0
1647357630000|2022-03-15 15:20:30|32100.1|32100.1|32100.1|32100.1|32104.41|32104.41|32100.1|32100.1|0
1647357660000|2022-03-15 15:21:00|32104.41|32104.41|32108.71|32108.71|32108.71|32108.71|32104.41|32104.41|0
1647357670000|2022-03-15 15:21:10|32110.49|32110.49|32114.8|32114.8|32114.8|32114.8|32110.49|32110.49|0
1647357700000|2022-03-15 15:21:40|32119.1|32119.1|32119.1|32119.1|32119.1|32119.1|32110.49|32110.49|0
1647357710000|2022-03-15 15:21:50|32110.49|32110.49|32110.49|32110.49|32110.49|32110.49|32110.49|32110.49|0
1647357760000|2022-03-15 15:22:40|32119.1|32119.1|32116.58|32116.58|32119.1|32119.1|32114.8|32114.8|0
1647357770000|2022-03-15 15:22:50|32097.57|32097.57|32112.27|32112.27|32112.27|32112.27|32097.57|32097.57|0
1647357780000|2022-03-15 15:23:00|32116.58|32116.58|32107.96|32107.96|32116.58|32116.58|32107.96|32107.96|0
1647357790000|2022-03-15 15:23:10|32116.58|32116.58|32116.58|32116.58|32116.58|32116.58|32116.58|32116.58|0
1647357800000|2022-03-15 15:23:20|32125.19|32125.19|32116.58|32116.58|32125.19|32125.19|32116.58|32116.58|0
1647357810000|2022-03-15 15:23:30|32112.27|32112.27|32112.27|32112.27|32112.27|32112.27|32112.27|32112.27|0
1647357820000|2022-03-15 15:23:40|32114.05|32114.05|32122.66|32122.66|32122.66|32122.66|32114.05|32114.05|0
1647357830000|2022-03-15 15:23:50|32118.35|32118.35|32116.58|32116.58|32118.35|32118.35|32116.58|32116.58|0
1647357840000|2022-03-15 15:24:00|32112.27|32112.27|32112.27|32112.27|32112.27|32112.27|32112.27|32112.27|0
1647357860000|2022-03-15 15:24:20|32120.88|32120.88|32120.88|32120.88|32120.88|32120.88|32120.88|32120.88|0
1647357880000|2022-03-15 15:24:40|32125.19|32125.19|32124.44|32124.44|32128.74|32128.74|32124.44|32124.44|0
1647357890000|2022-03-15 15:24:50|32128.74|32128.74|32128.74|32128.74|32128.74|32128.74|32128.74|32128.74|0
1647357900000|2022-03-15 15:25:00|32124.44|32124.44|32115.82|32115.82|32124.44|32124.44|32115.82|32115.82|0
1647357910000|2022-03-15 15:25:10|32124.44|32124.44|32124.44|32124.44|32128.74|32128.74|32124.44|32124.44|0
1647357930000|2022-03-15 15:25:30|32133.05|32133.05|32131.27|32131.27|32137.36|32137.36|32131.27|32131.27|0
1647357940000|2022-03-15 15:25:40|32125.19|32125.19|32125.19|32125.19|32125.19|32125.19|32120.88|32120.88|0
1647357960000|2022-03-15 15:26:00|32120.88|32120.88|32120.88|32120.88|32120.88|32120.88|32120.88|32120.88|0
1647357970000|2022-03-15 15:26:10|32116.58|32116.58|32103.66|32103.66|32116.58|32116.58|32103.66|32103.66|0
1647357980000|2022-03-15 15:26:20|32112.27|32112.27|32120.88|32120.88|32120.88|32120.88|32112.27|32112.27|0
1647357990000|2022-03-15 15:26:30|32116.58|32116.58|32116.58|32116.58|32116.58|32116.58|32116.58|32116.58|0
1647358000000|2022-03-15 15:26:40|32120.88|32120.88|32122.66|32122.66|32122.66|32122.66|32120.88|32120.88|0
1647358010000|2022-03-15 15:26:50|32124.44|32124.44|32128.74|32128.74|32128.74|32128.74|32124.44|32124.44|0
1647358020000|2022-03-15 15:27:00|32124.44|32124.44|32128.74|32128.74|32128.74|32128.74|32124.44|32124.44|0
1647358030000|2022-03-15 15:27:10|32120.13|32120.13|32120.13|32120.13|32120.13|32120.13|32120.13|32120.13|0
1647358040000|2022-03-15 15:27:20|32124.44|32124.44|32124.44|32124.44|32124.44|32124.44|32124.44|32124.44|0
1647358060000|2022-03-15 15:27:40|32128.74|32128.74|32128.74|32128.74|32128.74|32128.74|32128.74|32128.74|0
1647358070000|2022-03-15 15:27:50|32133.05|32133.05|32133.05|32133.05|32133.05|32133.05|32133.05|32133.05|0
1647358080000|2022-03-15 15:28:00|32124.44|32124.44|32124.44|32124.44|32124.44|32124.44|32124.44|32124.44|0
1647358090000|2022-03-15 15:28:10|32126.21|32126.21|32124.44|32124.44|32126.21|32126.21|32124.44|32124.44|0
1647358110000|2022-03-15 15:28:30|32115.82|32115.82|32105.43|32105.43|32115.82|32115.82|32105.43|32105.43|0
1647358120000|2022-03-15 15:28:40|32109.74|32109.74|32111.52|32111.52|32111.52|32111.52|32109.74|32109.74|0
1647358130000|2022-03-15 15:28:50|32115.82|32115.82|32115.82|32115.82|32115.82|32115.82|32115.82|32115.82|0
1647358140000|2022-03-15 15:29:00|32107.21|32107.21|32107.21|32107.21|32107.21|32107.21|32107.21|32107.21|0
1647358160000|2022-03-15 15:29:20|32111.52|32111.52|32111.52|32111.52|32111.52|32111.52|32111.52|32111.52|0
1647358170000|2022-03-15 15:29:30|32102.9|32102.9|32102.9|32102.9|32102.9|32102.9|32102.9|32102.9|0
1647358180000|2022-03-15 15:29:40|32098.6|32098.6|32098.6|32098.6|32098.6|32098.6|32098.6|32098.6|0
1647358190000|2022-03-15 15:29:50|32102.9|32102.9|32102.9|32102.9|32102.9|32102.9|32102.9|32102.9|0
1647358200000|2022-03-15 15:30:00|32107.21|32107.21|32107.21|32107.21|32107.21|32107.21|32107.21|32107.21|0
1647358220000|2022-03-15 15:30:20|32101.88|32101.88|32101.88|32101.88|32101.88|32101.88|32101.88|32101.88|0
1647358240000|2022-03-15 15:30:40|32097.57|32097.57|32101.88|32101.88|32101.88|32101.88|32097.57|32097.57|0
1647358260000|2022-03-15 15:31:00|32107.96|32107.96|32116.58|32116.58|32116.58|32116.58|32107.96|32107.96|0
1647358270000|2022-03-15 15:31:10|32112.27|32112.27|32116.58|32116.58|32116.58|32116.58|32112.27|32112.27|0
1647358290000|2022-03-15 15:31:30|32107.96|32107.96|32107.96|32107.96|32107.96|32107.96|32107.96|32107.96|0
1647358300000|2022-03-15 15:31:40|32116.58|32116.58|32107.96|32107.96|32116.58|32116.58|32107.96|32107.96|0
1647358310000|2022-03-15 15:31:50|32116.58|32116.58|32120.88|32120.88|32120.88|32120.88|32116.58|32116.58|0
1647358320000|2022-03-15 15:32:00|32116.58|32116.58|32116.58|32116.58|32116.58|32116.58|32116.58|32116.58|0
1647358350000|2022-03-15 15:32:30|32120.88|32120.88|32125.19|32125.19|32125.19|32125.19|32120.88|32120.88|0
1647358370000|2022-03-15 15:32:50|32116.58|32116.58|32125.19|32125.19|32125.19|32125.19|32116.58|32116.58|0
1647358380000|2022-03-15 15:33:00|32129.49|32129.49|32129.49|32129.49|32129.49|32129.49|32129.49|32129.49|0
1647358400000|2022-03-15 15:33:20|32120.88|32120.88|32120.88|32120.88|32120.88|32120.88|32116.58|32116.58|0
1647358410000|2022-03-15 15:33:30|32112.27|32112.27|32114.05|32114.05|32114.05|32114.05|32112.27|32112.27|0
1647358420000|2022-03-15 15:33:40|32118.35|32118.35|32122.66|32122.66|32122.66|32122.66|32118.35|32118.35|0
1647358430000|2022-03-15 15:33:50|32109.74|32109.74|32110.49|32110.49|32110.49|32110.49|32106.19|32106.19|0
1647358440000|2022-03-15 15:34:00|32114.8|32114.8|32101.88|32101.88|32114.8|32114.8|32101.88|32101.88|0
1647358490000|2022-03-15 15:34:50|32118.35|32118.35|32122.66|32122.66|32122.66|32122.66|32118.35|32118.35|0
1647358500000|2022-03-15 15:35:00|32126.97|32126.97|32130.52|32130.52|32130.52|32130.52|32126.97|32126.97|0
1647358510000|2022-03-15 15:35:10|32126.21|32126.21|32117.6|32117.6|32130.52|32130.52|32117.6|32117.6|0
1647358520000|2022-03-15 15:35:20|32121.91|32121.91|32121.91|32121.91|32121.91|32121.91|32121.91|32121.91|0
1647358540000|2022-03-15 15:35:40|32130.52|32130.52|32130.52|32130.52|32130.52|32130.52|32130.52|32130.52|0
1647358570000|2022-03-15 15:36:10|32134.83|32134.83|32134.83|32134.83|32134.83|32134.83|32134.83|32134.83|0
1647358600000|2022-03-15 15:36:40|32126.21|32126.21|32130.52|32130.52|32130.52|32130.52|32126.21|32126.21|0
1647358610000|2022-03-15 15:36:50|32134.83|32134.83|32134.83|32134.83|32134.83|32134.83|32134.83|32134.83|0
1647358620000|2022-03-15 15:37:00|32139.13|32139.13|32140.91|32140.91|32140.91|32140.91|32136.6|32136.6|0
1647358630000|2022-03-15 15:37:10|32132.3|32132.3|32126.21|32126.21|32132.3|32132.3|32126.21|32126.21|0
1647358650000|2022-03-15 15:37:30|32121.91|32121.91|32121.91|32121.91|32121.91|32121.91|32121.91|32121.91|0
1647358660000|2022-03-15 15:37:40|32126.21|32126.21|32126.21|32126.21|32126.21|32126.21|32126.21|32126.21|0
1647358670000|2022-03-15 15:37:50|32130.52|32130.52|32130.52|32130.52|32130.52|32130.52|32130.52|32130.52|0
1647358680000|2022-03-15 15:38:00|32134.83|32134.83|32134.83|32134.83|32134.83|32134.83|32134.83|32134.83|0
1647358690000|2022-03-15 15:38:10|32133.05|32133.05|32120.13|32120.13|32133.05|32133.05|32120.13|32120.13|0
1647358700000|2022-03-15 15:38:20|32115.82|32115.82|32124.44|32124.44|32124.44|32124.44|32115.82|32115.82|0
1647358710000|2022-03-15 15:38:30|32128.74|32128.74|32128.74|32128.74|32128.74|32128.74|32128.74|32128.74|0
1647358720000|2022-03-15 15:38:40|32124.44|32124.44|32124.44|32124.44|32124.44|32124.44|32124.44|32124.44|0
1647358730000|2022-03-15 15:38:50|32128.74|32128.74|32128.74|32128.74|32128.74|32128.74|32128.74|32128.74|0
1647358740000|2022-03-15 15:39:00|32120.13|32120.13|32115.82|32115.82|32120.13|32120.13|32115.82|32115.82|0
1647358760000|2022-03-15 15:39:20|32124.44|32124.44|32124.44|32124.44|32124.44|32124.44|32124.44|32124.44|0
1647358780000|2022-03-15 15:39:40|32126.21|32126.21|32117.6|32117.6|32126.21|32126.21|32117.6|32117.6|0
1647358790000|2022-03-15 15:39:50|32121.91|32121.91|32121.91|32121.91|32121.91|32121.91|32121.91|32121.91|0
1647358800000|2022-03-15 15:40:00|32126.21|32126.21|32130.52|32130.52|32130.52|32130.52|32126.21|32126.21|0
1647358810000|2022-03-15 15:40:10|32134.83|32134.83|32134.83|32134.83|32134.83|32134.83|32130.52|32130.52|0
1647358830000|2022-03-15 15:40:30|32126.21|32126.21|32126.21|32126.21|32126.21|32126.21|32121.91|32121.91|0
1647358840000|2022-03-15 15:40:40|32117.6|32117.6|32115.82|32115.82|32117.6|32117.6|32115.82|32115.82|0
1647358850000|2022-03-15 15:40:50|32120.13|32120.13|32120.13|32120.13|32120.13|32120.13|32120.13|32120.13|0
1647358860000|2022-03-15 15:41:00|32115.82|32115.82|32115.82|32115.82|32115.82|32115.82|32115.82|32115.82|0
1647358870000|2022-03-15 15:41:10|32111.52|32111.52|32115.82|32115.82|32120.13|32120.13|32111.52|32111.52|0
1647358890000|2022-03-15 15:41:30|32120.13|32120.13|32120.13|32120.13|32120.13|32120.13|32120.13|32120.13|0
1647358900000|2022-03-15 15:41:40|32115.82|32115.82|32112.27|32112.27|32115.82|32115.82|32112.27|32112.27|0
1647358910000|2022-03-15 15:41:50|32116.58|32116.58|32116.58|32116.58|32116.58|32116.58|32116.58|32116.58|0
1647358920000|2022-03-15 15:42:00|32112.27|32112.27|32112.27|32112.27|32112.27|32112.27|32112.27|32112.27|0
1647358970000|2022-03-15 15:42:50|32116.58|32116.58|32107.96|32107.96|32116.58|32116.58|32107.96|32107.96|0
1647358990000|2022-03-15 15:43:10|32112.27|32112.27|32112.27|32112.27|32116.58|32116.58|32112.27|32112.27|0
1647359000000|2022-03-15 15:43:20|32120.88|32120.88|32126.21|32126.21|32126.21|32126.21|32120.88|32120.88|0
1647359010000|2022-03-15 15:43:30|32121.91|32121.91|32121.91|32121.91|32121.91|32121.91|32121.91|32121.91|0
1647359020000|2022-03-15 15:43:40|32117.6|32117.6|32121.91|32121.91|32121.91|32121.91|32117.6|32117.6|0
1647359030000|2022-03-15 15:43:50|32126.21|32126.21|32126.21|32126.21|32126.21|32126.21|32126.21|32126.21|0
1647359040000|2022-03-15 15:44:00|32130.52|32130.52|32130.52|32130.52|32130.52|32130.52|32130.52|32130.52|0
1647359050000|2022-03-15 15:44:10|32121.91|32121.91|32121.91|32121.91|32121.91|32121.91|32121.91|32121.91|0
1647359060000|2022-03-15 15:44:20|32126.21|32126.21|32126.21|32126.21|32126.21|32126.21|32126.21|32126.21|0
1647359070000|2022-03-15 15:44:30|32130.52|32130.52|32134.83|32134.83|32134.83|32134.83|32130.52|32130.52|0
1647359100000|2022-03-15 15:45:00|32130.52|32130.52|32139.13|32139.13|32139.13|32139.13|32130.52|32130.52|0
1647359110000|2022-03-15 15:45:10|32143.44|32143.44|32145.22|32145.22|32145.22|32145.22|32143.44|32143.44|0
1647359120000|2022-03-15 15:45:20|32149.52|32149.52|32145.22|32145.22|32149.52|32149.52|32145.22|32145.22|0
1647359130000|2022-03-15 15:45:30|32143.44|32143.44|32143.44|32143.44|32143.44|32143.44|32143.44|32143.44|0
1647359140000|2022-03-15 15:45:40|32147.75|32147.75|32152.05|32152.05|32152.05|32152.05|32147.75|32147.75|0
1647359150000|2022-03-15 15:45:50|32156.36|32156.36|32156.36|32156.36|32156.36|32156.36|32156.36|32156.36|0
1647359160000|2022-03-15 15:46:00|32152.05|32152.05|32153.83|32153.83|32153.83|32153.83|32152.05|32152.05|0
1647359170000|2022-03-15 15:46:10|32155.61|32155.61|32155.61|32155.61|32155.61|32155.61|32155.61|32155.61|0
1647359200000|2022-03-15 15:46:40|32159.91|32159.91|32164.22|32164.22|32164.22|32164.22|32159.91|32159.91|0
1647359210000|2022-03-15 15:46:50|32166|32166|32170.3|32170.3|32170.3|32170.3|32166|32166|0
1647359230000|2022-03-15 15:47:10|32174.61|32174.61|32168.53|32168.53|32174.61|32174.61|32168.53|32168.53|0
1647359240000|2022-03-15 15:47:20|32164.22|32164.22|32155.61|32155.61|32164.22|32164.22|32155.61|32155.61|0
1647359250000|2022-03-15 15:47:30|32159.91|32159.91|32155.61|32155.61|32159.91|32159.91|32155.61|32155.61|0
1647359270000|2022-03-15 15:47:50|32159.91|32159.91|32155.61|32155.61|32159.91|32159.91|32155.61|32155.61|0
1647359280000|2022-03-15 15:48:00|32159.91|32159.91|32159.91|32159.91|32161.69|32161.69|32159.91|32159.91|0
1647359290000|2022-03-15 15:48:10|32155.61|32155.61|32159.91|32159.91|32168.53|32168.53|32155.61|32155.61|0
1647359300000|2022-03-15 15:48:20|32164.22|32164.22|32164.22|32164.22|32164.22|32164.22|32164.22|32164.22|0
1647359310000|2022-03-15 15:48:30|32168.53|32168.53|32159.91|32159.91|32168.53|32168.53|32159.91|32159.91|0
1647359370000|2022-03-15 15:49:30|32155.61|32155.61|32155.61|32155.61|32155.61|32155.61|32155.61|32155.61|0
1647359380000|2022-03-15 15:49:40|32159.91|32159.91|32161.69|32161.69|32161.69|32161.69|32159.91|32159.91|0
1647359410000|2022-03-15 15:50:10|32157.38|32157.38|32169.55|32169.55|32169.55|32169.55|32157.38|32157.38|0
1647359420000|2022-03-15 15:50:20|32173.86|32173.86|32173.86|32173.86|32173.86|32173.86|32173.86|32173.86|0
1647359440000|2022-03-15 15:50:40|32178.16|32178.16|32178.16|32178.16|32178.16|32178.16|32178.16|32178.16|0
1647359470000|2022-03-15 15:51:10|32173.86|32173.86|32173.86|32173.86|32173.86|32173.86|32173.86|32173.86|0
1647359480000|2022-03-15 15:51:20|32178.16|32178.16|32182.47|32182.47|32182.47|32182.47|32178.16|32178.16|0
1647359500000|2022-03-15 15:51:40|32186.78|32186.78|32186.78|32186.78|32186.78|32186.78|32186.78|32186.78|0
1647359510000|2022-03-15 15:51:50|32182.47|32182.47|32182.47|32182.47|32182.47|32182.47|32182.47|32182.47|0
1647359520000|2022-03-15 15:52:00|32186.78|32186.78|32186.78|32186.78|32186.78|32186.78|32186.78|32186.78|0
1647359530000|2022-03-15 15:52:10|32182.47|32182.47|32191.08|32191.08|32191.08|32191.08|32182.47|32182.47|0
1647359540000|2022-03-15 15:52:20|32195.39|32195.39|32199.7|32199.7|32199.7|32199.7|32191.08|32191.08|0
1647359560000|2022-03-15 15:52:40|32204|32204|32210.09|32210.09|32210.09|32210.09|32204|32204|0
1647359570000|2022-03-15 15:52:50|32205.78|32205.78|32205.78|32205.78|32205.78|32205.78|32205.78|32205.78|0
1647359590000|2022-03-15 15:53:10|32210.09|32210.09|32210.09|32210.09|32210.09|32210.09|32210.09|32210.09|0
1647359600000|2022-03-15 15:53:20|32201.47|32201.47|32201.47|32201.47|32201.47|32201.47|32201.47|32201.47|0
1647359610000|2022-03-15 15:53:30|32210.09|32210.09|32214.39|32214.39|32214.39|32214.39|32210.09|32210.09|0
1647359620000|2022-03-15 15:53:40|32210.09|32210.09|32210.09|32210.09|32210.09|32210.09|32210.09|32210.09|0
1647359640000|2022-03-15 15:54:00|32214.39|32214.39|32214.39|32214.39|32214.39|32214.39|32214.39|32214.39|0
1647359650000|2022-03-15 15:54:10|32212.62|32212.62|32173.58|32173.58|32212.62|32212.62|32173.58|32173.58|0
1647359660000|2022-03-15 15:54:20|32171.81|32171.81|32140.64|32140.64|32171.81|32171.81|32130.25|32130.25|0
1647359670000|2022-03-15 15:54:30|32144.94|32144.94|32131|32131|32144.94|32144.94|32120.61|32120.61|0
1647359680000|2022-03-15 15:54:40|32126.69|32126.69|32114.53|32114.53|32128.47|32128.47|32114.53|32114.53|0
1647359690000|2022-03-15 15:54:50|32110.97|32110.97|32110.97|32110.97|32116.3|32116.3|32110.97|32110.97|0
1647359700000|2022-03-15 15:55:00|32112.75|32112.75|32112.75|32112.75|32117.05|32117.05|32112.75|32112.75|0
1647359710000|2022-03-15 15:55:10|32116.3|32116.3|32115.28|32115.28|32117.05|32117.05|32098.05|32098.05|0
1647359720000|2022-03-15 15:55:20|32110.97|32110.97|32104.89|32104.89|32110.97|32110.97|32104.89|32104.89|0
1647359730000|2022-03-15 15:55:30|32096.27|32096.27|32104.13|32104.13|32110.97|32110.97|32087.66|32087.66|0
1647359740000|2022-03-15 15:55:40|32099.83|32099.83|32085.88|32085.88|32099.83|32099.83|32085.88|32085.88|0
1647359750000|2022-03-15 15:55:50|32091.97|32091.97|32091.97|32091.97|32091.97|32091.97|32091.97|32091.97|0
1647359760000|2022-03-15 15:56:00|32096.27|32096.27|32053.96|32053.96|32099.83|32099.83|32053.96|32053.96|0
1647359770000|2022-03-15 15:56:10|32055.74|32055.74|32097.3|32097.3|32097.3|32097.3|32055.74|32055.74|0
1647359780000|2022-03-15 15:56:20|32101.61|32101.61|32080.07|32080.07|32101.61|32101.61|32080.07|32080.07|0
1647359790000|2022-03-15 15:56:30|32082.6|32082.6|32072.96|32072.96|32082.6|32082.6|32064.35|32064.35|0
1647359800000|2022-03-15 15:56:40|32077.27|32077.27|32082.6|32082.6|32082.6|32082.6|32064.35|32064.35|0
1647359810000|2022-03-15 15:56:50|32086.91|32086.91|32116.3|32116.3|32118.08|32118.08|32085.13|32085.13|0
1647359820000|2022-03-15 15:57:00|32103.38|32103.38|32097.3|32097.3|32103.38|32103.38|32097.3|32097.3|0
1647359830000|2022-03-15 15:57:10|32088.69|32088.69|32088.69|32088.69|32088.69|32088.69|32088.69|32088.69|0
1647359850000|2022-03-15 15:57:30|32084.38|32084.38|32084.38|32084.38|32084.38|32084.38|32084.38|32084.38|0
1647359860000|2022-03-15 15:57:40|32080.07|32080.07|32080.07|32080.07|32080.07|32080.07|32080.07|32080.07|0
1647359870000|2022-03-15 15:57:50|32075.77|32075.77|32075.77|32075.77|32075.77|32075.77|32075.77|32075.77|0
1647359880000|2022-03-15 15:58:00|32067.15|32067.15|32067.15|32067.15|32067.15|32067.15|32067.15|32067.15|0
1647359890000|2022-03-15 15:58:10|32058.54|32058.54|32052.46|32052.46|32058.54|32058.54|32052.46|32052.46|0
1647359900000|2022-03-15 15:58:20|32056.76|32056.76|32059.29|32059.29|32059.29|32059.29|32054.99|32054.99|0
1647359920000|2022-03-15 15:58:40|32063.6|32063.6|32067.91|32067.91|32067.91|32067.91|32063.6|32063.6|0
1647359930000|2022-03-15 15:58:50|32063.6|32063.6|32059.29|32059.29|32063.6|32063.6|32059.29|32059.29|0
1647359940000|2022-03-15 15:59:00|32054.99|32054.99|32054.99|32054.99|32054.99|32054.99|32054.99|32054.99|0
1647359960000|2022-03-15 15:59:20|32060.32|32060.32|32082.88|32082.88|32082.88|32082.88|32060.32|32060.32|0
1647359970000|2022-03-15 15:59:30|32081.1|32081.1|32060.32|32060.32|32081.1|32081.1|32060.32|32060.32|0
1647359990000|2022-03-15 15:59:50|32064.62|32064.62|32076.79|32076.79|32076.79|32076.79|32064.62|32064.62|0
1647360000000|2022-03-15 16:00:00|32068.18|32068.18|32068.18|32068.18|32068.18|32068.18|32068.18|32068.18|0
1647360010000|2022-03-15 16:00:10|32076.79|32076.79|32085.4|32085.4|32085.4|32085.4|32076.79|32076.79|0
1647360020000|2022-03-15 16:00:20|32076.79|32076.79|32075.01|32075.01|32076.79|32076.79|32075.01|32075.01|0
1647360030000|2022-03-15 16:00:30|32087.93|32087.93|32087.93|32087.93|32087.93|32087.93|32087.93|32087.93|0
1647360050000|2022-03-15 16:00:50|32079.32|32079.32|32075.01|32075.01|32079.32|32079.32|32075.01|32075.01|0
1647360060000|2022-03-15 16:01:00|32079.32|32079.32|32079.32|32079.32|32079.32|32079.32|32079.32|32079.32|0
1647360070000|2022-03-15 16:01:10|32075.01|32075.01|32075.01|32075.01|32075.01|32075.01|32075.01|32075.01|0
1647360080000|2022-03-15 16:01:20|32070.71|32070.71|32070.71|32070.71|32075.01|32075.01|32070.71|32070.71|0
1647360090000|2022-03-15 16:01:30|32062.1|32062.1|32058.54|32058.54|32062.85|32062.85|32058.54|32058.54|0
1647360100000|2022-03-15 16:01:40|32062.85|32062.85|32062.85|32062.85|32062.85|32062.85|32062.85|32062.85|0
1647360120000|2022-03-15 16:02:00|32054.23|32054.23|32062.85|32062.85|32062.85|32062.85|32054.23|32054.23|0
1647360130000|2022-03-15 16:02:10|32054.23|32054.23|32064.62|32064.62|32064.62|32064.62|32054.23|32054.23|0
1647360150000|2022-03-15 16:02:30|32060.32|32060.32|32073.24|32073.24|32073.24|32073.24|32060.32|32060.32|0
1647360160000|2022-03-15 16:02:40|32068.93|32068.93|32068.93|32068.93|32068.93|32068.93|32068.93|32068.93|0
1647360170000|2022-03-15 16:02:50|32077.54|32077.54|32077.54|32077.54|32077.54|32077.54|32077.54|32077.54|0
1647360180000|2022-03-15 16:03:00|32075.77|32075.77|32061.07|32061.07|32075.77|32075.77|32061.07|32061.07|0
1647360190000|2022-03-15 16:03:10|32056.76|32056.76|32056.76|32056.76|32056.76|32056.76|32056.76|32056.76|0
1647360210000|2022-03-15 16:03:30|32052.46|32052.46|32061.07|32061.07|32061.07|32061.07|32052.46|32052.46|0
1647360220000|2022-03-15 16:03:40|32056.76|32056.76|32054.23|32054.23|32058.54|32058.54|32054.23|32054.23|0
1647360230000|2022-03-15 16:03:50|32058.54|32058.54|32049.93|32049.93|32058.54|32058.54|32049.93|32049.93|0
1647360240000|2022-03-15 16:04:00|32045.62|32045.62|32043.84|32043.84|32045.62|32045.62|32043.84|32043.84|0
1647360260000|2022-03-15 16:04:20|32039.54|32039.54|32039.54|32039.54|32039.54|32039.54|32039.54|32039.54|0
1647360270000|2022-03-15 16:04:30|32043.84|32043.84|32042.07|32042.07|32043.84|32043.84|32042.07|32042.07|0
1647360280000|2022-03-15 16:04:40|32037.76|32037.76|32027.37|32027.37|32037.76|32037.76|32027.37|32027.37|0
1647360290000|2022-03-15 16:04:50|32031.68|32031.68|32031.68|32031.68|32031.68|32031.68|32031.68|32031.68|0
1647360330000|2022-03-15 16:05:30|32027.37|32027.37|32027.37|32027.37|32027.37|32027.37|32027.37|32027.37|0
1647360340000|2022-03-15 16:05:40|32023.06|32023.06|32021.29|32021.29|32023.06|32023.06|32021.29|32021.29|0
1647360350000|2022-03-15 16:05:50|32025.59|32025.59|32029.9|32029.9|32029.9|32029.9|32025.59|32025.59|0
1647360370000|2022-03-15 16:06:10|32025.59|32025.59|32025.59|32025.59|32025.59|32025.59|32025.59|32025.59|0
1647360380000|2022-03-15 16:06:20|32021.29|32021.29|32015.2|32015.2|32021.29|32021.29|32015.2|32015.2|0
1647360390000|2022-03-15 16:06:30|32013.43|32013.43|32013.43|32013.43|32013.43|32013.43|32013.43|32013.43|0
1647360400000|2022-03-15 16:06:40|32009.12|32009.12|32013.43|32013.43|32013.43|32013.43|32009.12|32009.12|0
1647360410000|2022-03-15 16:06:50|32015.2|32015.2|32029.9|32029.9|32029.9|32029.9|32015.2|32015.2|0
1647360420000|2022-03-15 16:07:00|32031.68|32031.68|32035.98|32035.98|32035.98|32035.98|32031.68|32031.68|0
1647360430000|2022-03-15 16:07:10|32040.29|32040.29|32040.29|32040.29|32040.29|32040.29|32040.29|32040.29|0
1647360460000|2022-03-15 16:07:40|32044.6|32044.6|32048.9|32048.9|32048.9|32048.9|32044.6|32044.6|0
1647360490000|2022-03-15 16:08:10|32044.6|32044.6|32044.6|32044.6|32044.6|32044.6|32044.6|32044.6|0
1647360510000|2022-03-15 16:08:30|32048.9|32048.9|32048.9|32048.9|32048.9|32048.9|32048.9|32048.9|0
1647360530000|2022-03-15 16:08:50|32053.21|32053.21|32040.29|32040.29|32053.21|32053.21|32040.29|32040.29|0
1647360540000|2022-03-15 16:09:00|32044.6|32044.6|32044.6|32044.6|32044.6|32044.6|32044.6|32044.6|0
1647360560000|2022-03-15 16:09:20|32048.9|32048.9|32062.85|32062.85|32062.85|32062.85|32048.9|32048.9|0
1647360600000|2022-03-15 16:10:00|32067.15|32067.15|32067.15|32067.15|32067.15|32067.15|32067.15|32067.15|0
1647360610000|2022-03-15 16:10:10|32065.38|32065.38|32061.07|32061.07|32065.38|32065.38|32061.07|32061.07|0
1647360620000|2022-03-15 16:10:20|32056.76|32056.76|32056.76|32056.76|32061.07|32061.07|32056.76|32056.76|0
1647360630000|2022-03-15 16:10:30|32052.46|32052.46|32052.46|32052.46|32052.46|32052.46|32052.46|32052.46|0
1647360640000|2022-03-15 16:10:40|32048.15|32048.15|32048.15|32048.15|32048.15|32048.15|32048.15|32048.15|0
1647360650000|2022-03-15 16:10:50|32049.93|32049.93|32049.93|32049.93|32049.93|32049.93|32049.93|32049.93|0
1647360660000|2022-03-15 16:11:00|32045.62|32045.62|32045.62|32045.62|32045.62|32045.62|32045.62|32045.62|0
1647360680000|2022-03-15 16:11:20|32049.93|32049.93|32049.93|32049.93|32049.93|32049.93|32049.93|32049.93|0
1647360710000|2022-03-15 16:11:50|32048.15|32048.15|32048.15|32048.15|32048.15|32048.15|32048.15|32048.15|0
1647360720000|2022-03-15 16:12:00|32043.84|32043.84|32043.84|32043.84|32043.84|32043.84|32043.84|32043.84|0
1647360730000|2022-03-15 16:12:10|32039.54|32039.54|32039.54|32039.54|32039.54|32039.54|32039.54|32039.54|0
1647360740000|2022-03-15 16:12:20|32030.92|32030.92|32030.92|32030.92|32030.92|32030.92|32030.92|32030.92|0
1647360750000|2022-03-15 16:12:30|32035.23|32035.23|32043.84|32043.84|32043.84|32043.84|32035.23|32035.23|0
1647360760000|2022-03-15 16:12:40|32048.15|32048.15|32048.15|32048.15|32048.15|32048.15|32048.15|32048.15|0
1647360770000|2022-03-15 16:12:50|32049.93|32049.93|32049.93|32049.93|32049.93|32049.93|32049.93|32049.93|0
1647360780000|2022-03-15 16:13:00|32054.23|32054.23|32058.54|32058.54|32058.54|32058.54|32054.23|32054.23|0
1647360790000|2022-03-15 16:13:10|32054.23|32054.23|32064.62|32064.62|32064.62|32064.62|32054.23|32054.23|0
1647360800000|2022-03-15 16:13:20|32060.32|32060.32|32068.93|32068.93|32068.93|32068.93|32060.32|32060.32|0
1647360820000|2022-03-15 16:13:40|32060.32|32060.32|32064.62|32064.62|32064.62|32064.62|32060.32|32060.32|0
1647360830000|2022-03-15 16:13:50|32060.32|32060.32|32060.32|32060.32|32060.32|32060.32|32060.32|32060.32|0
1647360840000|2022-03-15 16:14:00|32056.01|32056.01|32056.01|32056.01|32056.01|32056.01|32056.01|32056.01|0
1647360850000|2022-03-15 16:14:10|32060.32|32060.32|32060.32|32060.32|32060.32|32060.32|32060.32|32060.32|0
1647360880000|2022-03-15 16:14:40|32051.71|32051.71|32051.71|32051.71|32051.71|32051.71|32051.71|32051.71|0
1647360900000|2022-03-15 16:15:00|32049.93|32049.93|32054.23|32054.23|32054.23|32054.23|32049.93|32049.93|0
1647360910000|2022-03-15 16:15:10|32052.46|32052.46|32052.46|32052.46|32052.46|32052.46|32052.46|32052.46|0
1647360930000|2022-03-15 16:15:30|32058.54|32058.54|32058.54|32058.54|32058.54|32058.54|32058.54|32058.54|0
1647360940000|2022-03-15 16:15:40|32067.15|32067.15|32067.15|32067.15|32067.15|32067.15|32067.15|32067.15|0
1647360960000|2022-03-15 16:16:00|32054.23|32054.23|32049.93|32049.93|32054.23|32054.23|32049.93|32049.93|0
1647360980000|2022-03-15 16:16:20|32058.54|32058.54|32058.54|32058.54|32062.85|32062.85|32058.54|32058.54|0
1647360990000|2022-03-15 16:16:30|32054.23|32054.23|32054.23|32054.23|32054.23|32054.23|32054.23|32054.23|0
1647361010000|2022-03-15 16:16:50|32058.54|32058.54|32058.54|32058.54|32058.54|32058.54|32058.54|32058.54|0
1647361020000|2022-03-15 16:17:00|32062.85|32062.85|32067.15|32067.15|32067.15|32067.15|32062.85|32062.85|0
1647361050000|2022-03-15 16:17:30|32075.77|32075.77|32071.46|32071.46|32075.77|32075.77|32071.46|32071.46|0
1647361070000|2022-03-15 16:17:50|32062.85|32062.85|32062.85|32062.85|32062.85|32062.85|32062.85|32062.85|0
1647361090000|2022-03-15 16:18:10|32054.23|32054.23|32058.54|32058.54|32058.54|32058.54|32054.23|32054.23|0
1647361110000|2022-03-15 16:18:30|32062.85|32062.85|32064.62|32064.62|32064.62|32064.62|32058.54|32058.54|0
1647361120000|2022-03-15 16:18:40|32068.93|32068.93|32073.24|32073.24|32073.24|32073.24|32060.32|32060.32|0
1647361130000|2022-03-15 16:18:50|32068.93|32068.93|32064.62|32064.62|32068.93|32068.93|32064.62|32064.62|0
1647361140000|2022-03-15 16:19:00|32060.32|32060.32|32056.01|32056.01|32070.71|32070.71|32056.01|32056.01|0
1647361160000|2022-03-15 16:19:20|32060.32|32060.32|32060.32|32060.32|32060.32|32060.32|32060.32|32060.32|0
1647361180000|2022-03-15 16:19:40|32064.62|32064.62|32073.24|32073.24|32073.24|32073.24|32060.32|32060.32|0
1647361190000|2022-03-15 16:19:50|32068.93|32068.93|32054.23|32054.23|32068.93|32068.93|32054.23|32054.23|0
1647361200000|2022-03-15 16:20:00|32058.54|32058.54|32058.54|32058.54|32058.54|32058.54|32058.54|32058.54|0
1647361210000|2022-03-15 16:20:10|32062.85|32062.85|32062.85|32062.85|32062.85|32062.85|32062.85|32062.85|0
1647361230000|2022-03-15 16:20:30|32067.15|32067.15|32065.38|32065.38|32067.15|32067.15|32065.38|32065.38|0
1647361250000|2022-03-15 16:20:50|32061.07|32061.07|32056.76|32056.76|32061.07|32061.07|32052.46|32052.46|0
1647361260000|2022-03-15 16:21:00|32061.07|32061.07|32061.07|32061.07|32061.07|32061.07|32061.07|32061.07|0
1647361270000|2022-03-15 16:21:10|32065.38|32065.38|32065.38|32065.38|32065.38|32065.38|32065.38|32065.38|0
1647361300000|2022-03-15 16:21:40|32067.15|32067.15|32065.38|32065.38|32067.15|32067.15|32065.38|32065.38|0
1647361310000|2022-03-15 16:21:50|32061.07|32061.07|32061.07|32061.07|32065.38|32065.38|32061.07|32061.07|0
1647361320000|2022-03-15 16:22:00|32065.38|32065.38|32067.15|32067.15|32067.15|32067.15|32065.38|32065.38|0
1647361350000|2022-03-15 16:22:30|32062.85|32062.85|32065.38|32065.38|32065.38|32065.38|32061.07|32061.07|0
1647361370000|2022-03-15 16:22:50|32061.07|32061.07|32061.07|32061.07|32061.07|32061.07|32061.07|32061.07|0
1647361380000|2022-03-15 16:23:00|32062.85|32062.85|32062.85|32062.85|32062.85|32062.85|32062.85|32062.85|0
1647361400000|2022-03-15 16:23:20|32067.15|32067.15|32075.77|32075.77|32075.77|32075.77|32067.15|32067.15|0
1647361410000|2022-03-15 16:23:30|32084.38|32084.38|32075.77|32075.77|32084.38|32084.38|32075.77|32075.77|0
1647361420000|2022-03-15 16:23:40|32084.38|32084.38|32084.38|32084.38|32084.38|32084.38|32084.38|32084.38|0
1647361430000|2022-03-15 16:23:50|32086.16|32086.16|32090.46|32090.46|32090.46|32090.46|32086.16|32086.16|0
1647361440000|2022-03-15 16:24:00|32092.24|32092.24|32092.24|32092.24|32092.24|32092.24|32092.24|32092.24|0
1647361450000|2022-03-15 16:24:10|32087.93|32087.93|32087.93|32087.93|32087.93|32087.93|32087.93|32087.93|0
1647361470000|2022-03-15 16:24:30|32079.32|32079.32|32079.32|32079.32|32079.32|32079.32|32079.32|32079.32|0
1647361480000|2022-03-15 16:24:40|32077.54|32077.54|32081.85|32081.85|32081.85|32081.85|32077.54|32077.54|0
1647361490000|2022-03-15 16:24:50|32083.63|32083.63|32087.93|32087.93|32087.93|32087.93|32083.63|32083.63|0
1647361500000|2022-03-15 16:25:00|32083.63|32083.63|32083.63|32083.63|32083.63|32083.63|32083.63|32083.63|0
1647361510000|2022-03-15 16:25:10|32080.07|32080.07|32080.07|32080.07|32080.07|32080.07|32080.07|32080.07|0
1647361520000|2022-03-15 16:25:20|32084.38|32084.38|32089.71|32089.71|32089.71|32089.71|32084.38|32084.38|0
1647361530000|2022-03-15 16:25:30|32085.4|32085.4|32085.4|32085.4|32085.4|32085.4|32085.4|32085.4|0
1647361540000|2022-03-15 16:25:40|32089.71|32089.71|32094.02|32094.02|32094.02|32094.02|32089.71|32089.71|0
1647361550000|2022-03-15 16:25:50|32098.32|32098.32|32100.1|32100.1|32100.1|32100.1|32098.32|32098.32|0
1647361560000|2022-03-15 16:26:00|32095.79|32095.79|32091.49|32091.49|32095.79|32095.79|32091.49|32091.49|0
1647361570000|2022-03-15 16:26:10|32095.79|32095.79|32091.49|32091.49|32095.79|32095.79|32091.49|32091.49|0
1647361580000|2022-03-15 16:26:20|32087.18|32087.18|32097.57|32097.57|32097.57|32097.57|32085.4|32085.4|0
1647361590000|2022-03-15 16:26:30|32101.88|32101.88|32101.88|32101.88|32101.88|32101.88|32101.88|32101.88|0
1647361600000|2022-03-15 16:26:40|32106.19|32106.19|32101.88|32101.88|32106.19|32106.19|32101.88|32101.88|0
1647361610000|2022-03-15 16:26:50|32097.57|32097.57|32106.19|32106.19|32106.19|32106.19|32097.57|32097.57|0
1647361620000|2022-03-15 16:27:00|32104.41|32104.41|32104.41|32104.41|32104.41|32104.41|32104.41|32104.41|0
1647361640000|2022-03-15 16:27:20|32108.71|32108.71|32108.71|32108.71|32108.71|32108.71|32108.71|32108.71|0
1647361660000|2022-03-15 16:27:40|32100.1|32100.1|32098.32|32098.32|32100.1|32100.1|32095.79|32095.79|0
1647361670000|2022-03-15 16:27:50|32102.63|32102.63|32102.63|32102.63|32102.63|32102.63|32102.63|32102.63|0
1647361680000|2022-03-15 16:28:00|32098.32|32098.32|32098.32|32098.32|32098.32|32098.32|32098.32|32098.32|0
1647361690000|2022-03-15 16:28:10|32102.63|32102.63|32102.63|32102.63|32102.63|32102.63|32102.63|32102.63|0
1647361700000|2022-03-15 16:28:20|32104.41|32104.41|32108.71|32108.71|32108.71|32108.71|32104.41|32104.41|0
1647361710000|2022-03-15 16:28:30|32113.02|32113.02|32117.33|32117.33|32117.33|32117.33|32108.71|32108.71|0
1647361720000|2022-03-15 16:28:40|32121.63|32121.63|32125.94|32125.94|32125.94|32125.94|32121.63|32121.63|0
1647361730000|2022-03-15 16:28:50|32117.33|32117.33|32117.33|32117.33|32117.33|32117.33|32117.33|32117.33|0
1647361740000|2022-03-15 16:29:00|32119.1|32119.1|32120.88|32120.88|32133.8|32133.8|32119.1|32119.1|0
1647361750000|2022-03-15 16:29:10|32125.19|32125.19|32129.49|32129.49|32129.49|32129.49|32125.19|32125.19|0
1647361760000|2022-03-15 16:29:20|32133.8|32133.8|32133.8|32133.8|32133.8|32133.8|32133.8|32133.8|0
1647361770000|2022-03-15 16:29:30|32125.19|32125.19|32129.49|32129.49|32142.41|32142.41|32125.19|32125.19|0
1647361780000|2022-03-15 16:29:40|32138.11|32138.11|32138.11|32138.11|32146.72|32146.72|32138.11|32138.11|0
1647361790000|2022-03-15 16:29:50|32142.41|32142.41|32141.66|32141.66|32144.19|32144.19|32139.88|32139.88|0
1647418500000|2022-03-16 08:15:00|32007.34|32007.34|32007.34|32007.34|32007.34|32007.34|32007.34|32007.34|0
1647418510000|2022-03-16 08:15:10|32002.01|32002.01|32014.93|32014.93|32027.85|32027.85|32002.01|32002.01|0
1647418520000|2022-03-16 08:15:20|32002.01|32002.01|32047.13|32047.13|32051.43|32051.43|31997.7|31997.7|0
1647418530000|2022-03-16 08:15:30|32042.82|32042.82|32017.73|32017.73|32042.82|32042.82|32017.73|32017.73|0
1647418560000|2022-03-16 08:16:00|32030.65|32030.65|32022.04|32022.04|32030.65|32030.65|32017.73|32017.73|0
1647418580000|2022-03-16 08:16:20|32030.65|32030.65|32047.88|32047.88|32047.88|32047.88|32030.65|32030.65|0
1647418590000|2022-03-16 08:16:30|32043.57|32043.57|32043.57|32043.57|32043.57|32043.57|32043.57|32043.57|0
1647418600000|2022-03-16 08:16:40|32052.18|32052.18|32065.1|32065.1|32073.72|32073.72|32052.18|32052.18|0
1647418610000|2022-03-16 08:16:50|32069.41|32069.41|32078.02|32078.02|32078.02|32078.02|32065.86|32065.86|0
1647418620000|2022-03-16 08:17:00|32083.35|32083.35|32083.35|32083.35|32083.35|32083.35|32083.35|32083.35|0
1647418630000|2022-03-16 08:17:10|32086.91|32086.91|32101.61|32101.61|32114.53|32114.53|32086.91|32086.91|0
1647418640000|2022-03-16 08:17:20|32088.69|32088.69|32092.99|32092.99|32092.99|32092.99|32088.69|32088.69|0
1647418650000|2022-03-16 08:17:30|32088.69|32088.69|32084.38|32084.38|32088.69|32088.69|32084.38|32084.38|0
1647418660000|2022-03-16 08:17:40|32088.69|32088.69|32102.63|32102.63|32106.94|32106.94|32088.69|32088.69|0
1647418670000|2022-03-16 08:17:50|32094.02|32094.02|32080.07|32080.07|32102.63|32102.63|32080.07|32080.07|0
1647418680000|2022-03-16 08:18:00|32092.99|32092.99|32088.69|32088.69|32092.99|32092.99|32088.69|32088.69|0
1647418690000|2022-03-16 08:18:10|32075.77|32075.77|32003.79|32003.79|32075.77|32075.77|32003.79|32003.79|0
1647418700000|2022-03-16 08:18:20|32008.09|32008.09|32027.1|32027.1|32031.4|32031.4|32008.09|32008.09|0
1647418710000|2022-03-16 08:18:30|32025.32|32025.32|32025.32|32025.32|32033.93|32033.93|32025.32|32025.32|0
1647418740000|2022-03-16 08:19:00|32038.24|32038.24|32038.24|32038.24|32038.24|32038.24|32038.24|32038.24|0
1647418750000|2022-03-16 08:19:10|32029.63|32029.63|32026.07|32026.07|32029.63|32029.63|32026.07|32026.07|0
1647418760000|2022-03-16 08:19:20|32027.85|32027.85|32023.54|32023.54|32045.08|32045.08|32019.24|32019.24|0
1647418770000|2022-03-16 08:19:30|32032.16|32032.16|32036.46|32036.46|32036.46|32036.46|32032.16|32032.16|0
1647418780000|2022-03-16 08:19:40|32023.54|32023.54|32019.99|32019.99|32032.16|32032.16|32019.99|32019.99|0
1647418790000|2022-03-16 08:19:50|32021.77|32021.77|32018.21|32018.21|32034.69|32034.69|32018.21|32018.21|0
1647418800000|2022-03-16 08:20:00|32005.29|32005.29|31991.35|31991.35|32005.29|32005.29|31991.35|31991.35|0
1647418810000|2022-03-16 08:20:10|31993.12|31993.12|31996.68|31996.68|31996.68|31996.68|31984.51|31984.51|0
1647418820000|2022-03-16 08:20:20|32009.6|32009.6|32009.6|32009.6|32009.6|32009.6|32009.6|32009.6|0
1647418830000|2022-03-16 08:20:30|31996.68|31996.68|31996.68|31996.68|31996.68|31996.68|31996.68|31996.68|0
1647418860000|2022-03-16 08:21:00|32000.99|32000.99|32000.99|32000.99|32000.99|32000.99|32000.99|32000.99|0
1647418870000|2022-03-16 08:21:10|31996.68|31996.68|31996.68|31996.68|31996.68|31996.68|31996.68|31996.68|0
1647418880000|2022-03-16 08:21:20|32018.21|32018.21|32022.52|32022.52|32022.52|32022.52|32018.21|32018.21|0
1647418890000|2022-03-16 08:21:30|32013.9|32013.9|32022.79|32022.79|32022.79|32022.79|32013.9|32013.9|0
1647418910000|2022-03-16 08:21:50|32027.1|32027.1|32048.63|32048.63|32048.63|32048.63|32027.1|32027.1|0
1647418930000|2022-03-16 08:22:10|32052.18|32052.18|32050.41|32050.41|32052.18|32052.18|32050.41|32050.41|0
1647418940000|2022-03-16 08:22:20|32059.02|32059.02|32069.41|32069.41|32069.41|32069.41|32059.02|32059.02|0
1647418950000|2022-03-16 08:22:30|32073.72|32073.72|32065.1|32065.1|32073.72|32073.72|32065.1|32065.1|0
1647418960000|2022-03-16 08:22:40|32063.33|32063.33|32069.41|32069.41|32069.41|32069.41|32054.71|32054.71|0
1647418970000|2022-03-16 08:22:50|32078.02|32078.02|32078.02|32078.02|32078.02|32078.02|32078.02|32078.02|0
1647419000000|2022-03-16 08:23:20|32079.8|32079.8|32066.88|32066.88|32079.8|32079.8|32066.88|32066.88|0
1647419010000|2022-03-16 08:23:30|32058.27|32058.27|32066.88|32066.88|32066.88|32066.88|32058.27|32058.27|0
1647419040000|2022-03-16 08:24:00|32076.52|32076.52|32078.3|32078.3|32078.3|32078.3|32076.52|32076.52|0
1647419050000|2022-03-16 08:24:10|32055.74|32055.74|32055.74|32055.74|32055.74|32055.74|32055.74|32055.74|0
1647419070000|2022-03-16 08:24:30|32047.13|32047.13|32047.13|32047.13|32047.13|32047.13|32047.13|32047.13|0
1647419080000|2022-03-16 08:24:40|32042.82|32042.82|32042.82|32042.82|32042.82|32042.82|32042.82|32042.82|0
1647419100000|2022-03-16 08:25:00|32035.71|32035.71|32027.1|32027.1|32035.71|32035.71|32022.79|32022.79|0
1647419110000|2022-03-16 08:25:10|32044.32|32044.32|32027.1|32027.1|32044.32|32044.32|32027.1|32027.1|0
1647419130000|2022-03-16 08:25:30|32018.48|32018.48|32012.4|32012.4|32018.48|32018.48|32012.4|32012.4|0
1647419140000|2022-03-16 08:25:40|32010.62|32010.62|32010.62|32010.62|32010.62|32010.62|32010.62|32010.62|0
1647419150000|2022-03-16 08:25:50|32006.32|32006.32|31993.4|31993.4|32006.32|32006.32|31993.4|31993.4|0
1647419160000|2022-03-16 08:26:00|31976.17|31976.17|31984.78|31984.78|31984.78|31984.78|31976.17|31976.17|0
1647419170000|2022-03-16 08:26:10|31979.45|31979.45|31962.23|31962.23|31979.45|31979.45|31962.23|31962.23|0
1647419180000|2022-03-16 08:26:20|31957.92|31957.92|31957.92|31957.92|31957.92|31957.92|31957.92|31957.92|0
1647419190000|2022-03-16 08:26:30|31954.37|31954.37|31936.12|31936.12|31962.98|31962.98|31936.12|31936.12|0
1647419200000|2022-03-16 08:26:40|31934.34|31934.34|31934.34|31934.34|31934.34|31934.34|31934.34|31934.34|0
1647419210000|2022-03-16 08:26:50|31925.73|31925.73|31930.03|31930.03|31930.03|31930.03|31925.73|31925.73|0
1647419220000|2022-03-16 08:27:00|31934.34|31934.34|31934.34|31934.34|31934.34|31934.34|31934.34|31934.34|0
1647419230000|2022-03-16 08:27:10|31951.56|31951.56|31938.64|31938.64|31951.56|31951.56|31938.64|31938.64|0
1647419250000|2022-03-16 08:27:30|31955.87|31955.87|31960.18|31960.18|31964.48|31964.48|31955.87|31955.87|0
1647419260000|2022-03-16 08:27:40|31977.4|31977.4|31977.4|31977.4|31977.4|31977.4|31977.4|31977.4|0
1647419270000|2022-03-16 08:27:50|31975.63|31975.63|31975.63|31975.63|31975.63|31975.63|31975.63|31975.63|0
1647419280000|2022-03-16 08:28:00|31979.93|31979.93|31979.93|31979.93|31979.93|31979.93|31979.93|31979.93|0
1647419290000|2022-03-16 08:28:10|31962.71|31962.71|31956.62|31956.62|31962.71|31962.71|31949.79|31949.79|0
1647419300000|2022-03-16 08:28:20|31954.85|31954.85|31959.15|31959.15|31959.15|31959.15|31954.85|31954.85|0
1647419310000|2022-03-16 08:28:30|31963.46|31963.46|31963.46|31963.46|31963.46|31963.46|31963.46|31963.46|0
1647419320000|2022-03-16 08:28:40|31972.07|31972.07|31972.07|31972.07|31972.07|31972.07|31972.07|31972.07|0
1647419340000|2022-03-16 08:29:00|31976.38|31976.38|31963.46|31963.46|31976.38|31976.38|31963.46|31963.46|0
1647419350000|2022-03-16 08:29:10|31950.54|31950.54|31957.37|31957.37|31957.37|31957.37|31948.76|31948.76|0
1647419360000|2022-03-16 08:29:20|31953.07|31953.07|31953.07|31953.07|31953.07|31953.07|31953.07|31953.07|0
1647419370000|2022-03-16 08:29:30|31956.62|31956.62|31971.32|31971.32|31971.32|31971.32|31956.62|31956.62|0
1647419380000|2022-03-16 08:29:40|31954.09|31954.09|31954.09|31954.09|31954.09|31954.09|31954.09|31954.09|0
1647419390000|2022-03-16 08:29:50|31958.4|31958.4|31962.71|31962.71|31962.71|31962.71|31954.09|31954.09|0
1647419400000|2022-03-16 08:30:00|31949.79|31949.79|31955.6|31955.6|31958.4|31958.4|31949.79|31949.79|0
1647419410000|2022-03-16 08:30:10|31959.9|31959.9|31964.21|31964.21|31964.21|31964.21|31959.9|31959.9|0
1647419450000|2022-03-16 08:30:50|31961.68|31961.68|31943.43|31943.43|31961.68|31961.68|31943.43|31943.43|0
1647419460000|2022-03-16 08:31:00|31939.88|31939.88|31926.96|31926.96|31939.88|31939.88|31922.65|31922.65|0
1647419470000|2022-03-16 08:31:10|31922.65|31922.65|31929.49|31929.49|31933.04|31933.04|31922.65|31922.65|0
1647419480000|2022-03-16 08:31:20|31938.1|31938.1|31938.1|31938.1|31938.1|31938.1|31938.1|31938.1|0
1647419490000|2022-03-16 08:31:30|31925.18|31925.18|31917.32|31917.32|31925.18|31925.18|31917.32|31917.32|0
1647419500000|2022-03-16 08:31:40|31913.76|31913.76|31920.87|31920.87|31920.87|31920.87|31911.99|31911.99|0
1647419510000|2022-03-16 08:31:50|31922.65|31922.65|31924.43|31924.43|31924.43|31924.43|31922.65|31922.65|0
1647419520000|2022-03-16 08:32:00|31915.81|31915.81|31915.81|31915.81|31915.81|31915.81|31915.81|31915.81|0
1647419530000|2022-03-16 08:32:10|31907.2|31907.2|31873.5|31873.5|31907.2|31907.2|31873.5|31873.5|0
1647419540000|2022-03-16 08:32:20|31860.58|31860.58|31860.58|31860.58|31860.58|31860.58|31860.58|31860.58|0
1647419550000|2022-03-16 08:32:30|31869.19|31869.19|31860.58|31860.58|31869.19|31869.19|31860.58|31860.58|0
1647419560000|2022-03-16 08:32:40|31873.5|31873.5|31887.45|31887.45|31896.06|31896.06|31864.89|31864.89|0
1647419570000|2022-03-16 08:32:50|31878.83|31878.83|31892.78|31892.78|31892.78|31892.78|31861.61|31861.61|0
1647419580000|2022-03-16 08:33:00|31894.55|31894.55|31887.45|31887.45|31900.64|31900.64|31887.45|31887.45|0
1647419600000|2022-03-16 08:33:20|31889.22|31889.22|31889.22|31889.22|31889.22|31889.22|31889.22|31889.22|0
1647419620000|2022-03-16 08:33:40|31887.45|31887.45|31887.45|31887.45|31887.45|31887.45|31887.45|31887.45|0
1647419640000|2022-03-16 08:34:00|31883.14|31883.14|31883.14|31883.14|31883.14|31883.14|31883.14|31883.14|0
1647419660000|2022-03-16 08:34:20|31874.53|31874.53|31874.53|31874.53|31874.53|31874.53|31874.53|31874.53|0
1647419670000|2022-03-16 08:34:30|31852.99|31852.99|31836.52|31836.52|31852.99|31852.99|31836.52|31836.52|0
1647419680000|2022-03-16 08:34:40|31823.6|31823.6|31828.93|31828.93|31828.93|31828.93|31823.6|31823.6|0
1647419690000|2022-03-16 08:34:50|31824.63|31824.63|31820.32|31820.32|31824.63|31824.63|31820.32|31820.32|0
1647419700000|2022-03-16 08:35:00|31816.77|31816.77|31795.98|31795.98|31816.77|31816.77|31791.68|31791.68|0
1647419710000|2022-03-16 08:35:10|31797.76|31797.76|31807.4|31807.4|31807.4|31807.4|31797.76|31797.76|0
1647419730000|2022-03-16 08:35:30|31863.38|31863.38|31854.77|31854.77|31863.38|31863.38|31854.77|31854.77|0
1647419740000|2022-03-16 08:35:40|31859.08|31859.08|31879.86|31879.86|31884.16|31884.16|31859.08|31859.08|0
1647419750000|2022-03-16 08:35:50|31884.16|31884.16|31884.16|31884.16|31884.16|31884.16|31884.16|31884.16|0
1647419770000|2022-03-16 08:36:10|31866.94|31866.94|31862.63|31862.63|31866.94|31866.94|31862.63|31862.63|0
1647419780000|2022-03-16 08:36:20|31866.94|31866.94|31866.94|31866.94|31866.94|31866.94|31866.94|31866.94|0
1647419800000|2022-03-16 08:36:40|31871.25|31871.25|31871.25|31871.25|31871.25|31871.25|31871.25|31871.25|0
1647419810000|2022-03-16 08:36:50|31854.02|31854.02|31862.63|31862.63|31862.63|31862.63|31854.02|31854.02|0
1647419820000|2022-03-16 08:37:00|31867.96|31867.96|31869.74|31869.74|31869.74|31869.74|31867.96|31867.96|0
1647419830000|2022-03-16 08:37:10|31874.05|31874.05|31874.05|31874.05|31874.05|31874.05|31874.05|31874.05|0
1647419860000|2022-03-16 08:37:40|31875.82|31875.82|31901.66|31901.66|31901.66|31901.66|31875.82|31875.82|0
1647419870000|2022-03-16 08:37:50|31875.82|31875.82|31850.74|31850.74|31875.82|31875.82|31850.74|31850.74|0
1647419890000|2022-03-16 08:38:10|31854.29|31854.29|31854.29|31854.29|31854.29|31854.29|31854.29|31854.29|0
1647419910000|2022-03-16 08:38:30|31849.99|31849.99|31849.99|31849.99|31849.99|31849.99|31849.99|31849.99|0
1647419940000|2022-03-16 08:39:00|31844.65|31844.65|31840.35|31840.35|31844.65|31844.65|31840.35|31840.35|0
1647419970000|2022-03-16 08:39:30|31838.57|31838.57|31838.57|31838.57|31838.57|31838.57|31838.57|31838.57|0
1647419980000|2022-03-16 08:39:40|31840.35|31840.35|31840.35|31840.35|31840.35|31840.35|31840.35|31840.35|0
1647420000000|2022-03-16 08:40:00|31836.04|31836.04|31836.04|31836.04|31836.04|31836.04|31836.04|31836.04|0
1647420040000|2022-03-16 08:40:40|31840.35|31840.35|31845.68|31845.68|31849.99|31849.99|31840.35|31840.35|0
1647420050000|2022-03-16 08:40:50|31837.07|31837.07|31841.37|31841.37|31841.37|31841.37|31837.07|31837.07|0
1647420060000|2022-03-16 08:41:00|31845.68|31845.68|31845.68|31845.68|31845.68|31845.68|31845.68|31845.68|0
1647420090000|2022-03-16 08:41:30|31837.07|31837.07|31837.07|31837.07|31837.07|31837.07|31837.07|31837.07|0
1647420110000|2022-03-16 08:41:50|31828.45|31828.45|31807.67|31807.67|31828.45|31828.45|31807.67|31807.67|0
1647420130000|2022-03-16 08:42:10|31811.98|31811.98|31818.06|31818.06|31818.06|31818.06|31811.98|31811.98|0
1647420140000|2022-03-16 08:42:20|31822.37|31822.37|31822.37|31822.37|31822.37|31822.37|31822.37|31822.37|0
1647420160000|2022-03-16 08:42:40|31818.06|31818.06|31822.37|31822.37|31822.37|31822.37|31818.06|31818.06|0
1647420170000|2022-03-16 08:42:50|31820.59|31820.59|31820.59|31820.59|31820.59|31820.59|31820.59|31820.59|0
1647420190000|2022-03-16 08:43:10|31816.29|31816.29|31816.29|31816.29|31816.29|31816.29|31816.29|31816.29|0
1647420210000|2022-03-16 08:43:30|31819.84|31819.84|31819.84|31819.84|31819.84|31819.84|31819.84|31819.84|0
1647420230000|2022-03-16 08:43:50|31806.92|31806.92|31806.92|31806.92|31806.92|31806.92|31806.92|31806.92|0
1647420240000|2022-03-16 08:44:00|31798.31|31798.31|31796.53|31796.53|31798.31|31798.31|31796.53|31796.53|0
1647420250000|2022-03-16 08:44:10|31794.75|31794.75|31794.75|31794.75|31794.75|31794.75|31794.75|31794.75|0
1647420280000|2022-03-16 08:44:40|31786.14|31786.14|31786.14|31786.14|31790.45|31790.45|31786.14|31786.14|0
1647420290000|2022-03-16 08:44:50|31781.83|31781.83|31781.83|31781.83|31781.83|31781.83|31781.83|31781.83|0
1647420300000|2022-03-16 08:45:00|31786.14|31786.14|31794.75|31794.75|31794.75|31794.75|31786.14|31786.14|0
1647420310000|2022-03-16 08:45:10|31799.06|31799.06|31799.06|31799.06|31799.06|31799.06|31799.06|31799.06|0
1647420330000|2022-03-16 08:45:30|31797.28|31797.28|31801.59|31801.59|31801.59|31801.59|31797.28|31797.28|0
1647420350000|2022-03-16 08:45:50|31810.2|31810.2|31819.84|31819.84|31819.84|31819.84|31810.2|31810.2|0
1647420360000|2022-03-16 08:46:00|31824.15|31824.15|31804.12|31804.12|31824.15|31824.15|31804.12|31804.12|0
1647420380000|2022-03-16 08:46:20|31786.89|31786.89|31786.89|31786.89|31786.89|31786.89|31786.89|31786.89|0
1647420400000|2022-03-16 08:46:40|31791.2|31791.2|31791.2|31791.2|31791.2|31791.2|31791.2|31791.2|0
1647420420000|2022-03-16 08:47:00|31786.89|31786.89|31778.28|31778.28|31786.89|31786.89|31778.28|31778.28|0
1647420430000|2022-03-16 08:47:10|31786.89|31786.89|31786.89|31786.89|31786.89|31786.89|31786.89|31786.89|0
1647420460000|2022-03-16 08:47:40|31791.2|31791.2|31797.28|31797.28|31797.28|31797.28|31791.2|31791.2|0
1647420500000|2022-03-16 08:48:20|31792.98|31792.98|31792.98|31792.98|31792.98|31792.98|31788.67|31788.67|0
1647420510000|2022-03-16 08:48:30|31780.06|31780.06|31780.06|31780.06|31780.06|31780.06|31780.06|31780.06|0
1647420520000|2022-03-16 08:48:40|31788.67|31788.67|31788.67|31788.67|31788.67|31788.67|31788.67|31788.67|0
1647420540000|2022-03-16 08:49:00|31771.44|31771.44|31771.44|31771.44|31771.44|31771.44|31771.44|31771.44|0
1647420550000|2022-03-16 08:49:10|31788.67|31788.67|31796.53|31796.53|31796.53|31796.53|31788.67|31788.67|0
1647420560000|2022-03-16 08:49:20|31798.31|31798.31|31798.31|31798.31|31798.31|31798.31|31794|31794|0
1647420570000|2022-03-16 08:49:30|31802.61|31802.61|31780.06|31780.06|31802.61|31802.61|31780.06|31780.06|0
1647420580000|2022-03-16 08:49:40|31778.28|31778.28|31778.28|31778.28|31778.28|31778.28|31778.28|31778.28|0
1647420590000|2022-03-16 08:49:50|31765.36|31765.36|31765.36|31765.36|31765.36|31765.36|31765.36|31765.36|0
1647420600000|2022-03-16 08:50:00|31773.97|31773.97|31769.67|31769.67|31773.97|31773.97|31769.67|31769.67|0
1647420620000|2022-03-16 08:50:20|31778.28|31778.28|31790.45|31790.45|31790.45|31790.45|31778.28|31778.28|0
1647420630000|2022-03-16 08:50:30|31799.06|31799.06|31806.17|31806.17|31806.17|31806.17|31799.06|31799.06|0
1647420640000|2022-03-16 08:50:40|31801.86|31801.86|31794|31794|31801.86|31801.86|31794|31794|0
1647420660000|2022-03-16 08:51:00|31798.31|31798.31|31803.64|31803.64|31812.25|31812.25|31798.31|31798.31|0
1647420670000|2022-03-16 08:51:10|31800.09|31800.09|31795.78|31795.78|31800.09|31800.09|31795.78|31795.78|0
1647420680000|2022-03-16 08:51:20|31800.09|31800.09|31800.09|31800.09|31800.09|31800.09|31800.09|31800.09|0
1647420710000|2022-03-16 08:51:50|31787.17|31787.17|31787.17|31787.17|31787.17|31787.17|31787.17|31787.17|0
1647420720000|2022-03-16 08:52:00|31788.94|31788.94|31784.64|31784.64|31801.86|31801.86|31784.64|31784.64|0
1647420730000|2022-03-16 08:52:10|31780.33|31780.33|31780.33|31780.33|31780.33|31780.33|31780.33|31780.33|0
1647420740000|2022-03-16 08:52:20|31776.02|31776.02|31780.33|31780.33|31780.33|31780.33|31776.02|31776.02|0
1647420750000|2022-03-16 08:52:30|31771.72|31771.72|31771.72|31771.72|31771.72|31771.72|31771.72|31771.72|0
1647420770000|2022-03-16 08:52:50|31776.02|31776.02|31776.02|31776.02|31776.02|31776.02|31776.02|31776.02|0
1647420800000|2022-03-16 08:53:20|31780.33|31780.33|31801.11|31801.11|31801.11|31801.11|31780.33|31780.33|0
1647420810000|2022-03-16 08:53:30|31792.5|31792.5|31778.55|31778.55|31792.5|31792.5|31778.55|31778.55|0
1647420840000|2022-03-16 08:54:00|31769.94|31769.94|31769.94|31769.94|31769.94|31769.94|31769.94|31769.94|0
1647420860000|2022-03-16 08:54:20|31782.86|31782.86|31791.47|31791.47|31791.47|31791.47|31782.86|31782.86|0
1647420880000|2022-03-16 08:54:40|31793.25|31793.25|31793.25|31793.25|31793.25|31793.25|31793.25|31793.25|0
1647420890000|2022-03-16 08:54:50|31797.56|31797.56|31797.56|31797.56|31797.56|31797.56|31797.56|31797.56|0
1647420900000|2022-03-16 08:55:00|31793.25|31793.25|31793.25|31793.25|31793.25|31793.25|31793.25|31793.25|0
1647420910000|2022-03-16 08:55:10|31797.56|31797.56|31797.56|31797.56|31797.56|31797.56|31797.56|31797.56|0
1647420920000|2022-03-16 08:55:20|31801.86|31801.86|31801.86|31801.86|31801.86|31801.86|31801.86|31801.86|0
1647420940000|2022-03-16 08:55:40|31793.25|31793.25|31804.66|31804.66|31804.66|31804.66|31793.25|31793.25|0
1647420960000|2022-03-16 08:56:00|31817.58|31817.58|31839.12|31839.12|31856.34|31856.34|31817.58|31817.58|0
1647420970000|2022-03-16 08:56:10|31834.81|31834.81|31826.95|31826.95|31834.81|31834.81|31826.95|31826.95|0
1647421000000|2022-03-16 08:56:40|31809.72|31809.72|31797.56|31797.56|31809.72|31809.72|31797.56|31797.56|0
1647421010000|2022-03-16 08:56:50|31788.94|31788.94|31793.25|31793.25|31793.25|31793.25|31788.94|31788.94|0
1647421040000|2022-03-16 08:57:20|31798.58|31798.58|31807.19|31807.19|31807.19|31807.19|31798.58|31798.58|0
1647421050000|2022-03-16 08:57:30|31811.5|31811.5|31811.5|31811.5|31811.5|31811.5|31811.5|31811.5|0
1647421070000|2022-03-16 08:57:50|31807.95|31807.95|31799.33|31799.33|31807.95|31807.95|31799.33|31799.33|0
1647421090000|2022-03-16 08:58:10|31812.25|31812.25|31812.25|31812.25|31812.25|31812.25|31812.25|31812.25|0
1647421100000|2022-03-16 08:58:20|31810.48|31810.48|31810.48|31810.48|31810.48|31810.48|31810.48|31810.48|0
1647421120000|2022-03-16 08:58:40|31814.78|31814.78|31814.78|31814.78|31814.78|31814.78|31814.78|31814.78|0
1647421130000|2022-03-16 08:58:50|31810.48|31810.48|31810.48|31810.48|31810.48|31810.48|31810.48|31810.48|0
1647421140000|2022-03-16 08:59:00|31814.78|31814.78|31814.78|31814.78|31814.78|31814.78|31814.78|31814.78|0
1647421150000|2022-03-16 08:59:10|31819.09|31819.09|31820.87|31820.87|31820.87|31820.87|31819.09|31819.09|0
1647421170000|2022-03-16 08:59:30|31812.25|31812.25|31812.25|31812.25|31812.25|31812.25|31812.25|31812.25|0
1647421180000|2022-03-16 08:59:40|31816.56|31816.56|31820.87|31820.87|31820.87|31820.87|31816.56|31816.56|0
1647421200000|2022-03-16 09:00:00|31819.09|31819.09|31813.76|31813.76|31819.09|31819.09|31813.76|31813.76|0
1647421240000|2022-03-16 09:00:40|31809.45|31809.45|31809.45|31809.45|31809.45|31809.45|31809.45|31809.45|0
1647421250000|2022-03-16 09:00:50|31807.67|31807.67|31807.67|31807.67|31807.67|31807.67|31807.67|31807.67|0
1647421270000|2022-03-16 09:01:10|31805.9|31805.9|31805.9|31805.9|31805.9|31805.9|31805.9|31805.9|0
1647421300000|2022-03-16 09:01:40|31804.12|31804.12|31785.12|31785.12|31804.12|31804.12|31785.12|31785.12|0
1647421320000|2022-03-16 09:02:00|31789.42|31789.42|31789.42|31789.42|31789.42|31789.42|31789.42|31789.42|0
1647421330000|2022-03-16 09:02:10|31787.64|31787.64|31780.81|31780.81|31789.42|31789.42|31780.81|31780.81|0
1647421340000|2022-03-16 09:02:20|31785.12|31785.12|31780.81|31780.81|31785.12|31785.12|31780.81|31780.81|0
1647421360000|2022-03-16 09:02:40|31776.5|31776.5|31772.2|31772.2|31776.5|31776.5|31763.58|31763.58|0
1647421380000|2022-03-16 09:03:00|31761.81|31761.81|31757.5|31757.5|31761.81|31761.81|31757.5|31757.5|0
1647421390000|2022-03-16 09:03:10|31766.11|31766.11|31766.11|31766.11|31766.11|31766.11|31766.11|31766.11|0
1647421420000|2022-03-16 09:03:40|31767.89|31767.89|31772.2|31772.2|31772.2|31772.2|31767.89|31767.89|0
1647421440000|2022-03-16 09:04:00|31763.58|31763.58|31763.58|31763.58|31763.58|31763.58|31763.58|31763.58|0
1647421450000|2022-03-16 09:04:10|31754.97|31754.97|31754.97|31754.97|31754.97|31754.97|31754.97|31754.97|0
1647421460000|2022-03-16 09:04:20|31759.28|31759.28|31759.28|31759.28|31759.28|31759.28|31759.28|31759.28|0
1647421480000|2022-03-16 09:04:40|31763.58|31763.58|31763.58|31763.58|31763.58|31763.58|31763.58|31763.58|0
1647421520000|2022-03-16 09:05:20|31767.14|31767.14|31767.14|31767.14|31767.14|31767.14|31767.14|31767.14|0
1647421530000|2022-03-16 09:05:30|31753.19|31753.19|31753.19|31753.19|31753.19|31753.19|31753.19|31753.19|0
1647421540000|2022-03-16 09:05:40|31748.89|31748.89|31748.89|31748.89|31748.89|31748.89|31748.89|31748.89|0
1647421560000|2022-03-16 09:06:00|31747.11|31747.11|31747.11|31747.11|31747.11|31747.11|31747.11|31747.11|0
1647421570000|2022-03-16 09:06:10|31729.88|31729.88|31729.88|31729.88|31729.88|31729.88|31729.88|31729.88|0
1647421580000|2022-03-16 09:06:20|31728.11|31728.11|31723.8|31723.8|31728.11|31728.11|31723.8|31723.8|0
1647421600000|2022-03-16 09:06:40|31736.72|31736.72|31736.72|31736.72|31736.72|31736.72|31736.72|31736.72|0
1647421630000|2022-03-16 09:07:10|31723.8|31723.8|31723.8|31723.8|31723.8|31723.8|31723.8|31723.8|0
1647421640000|2022-03-16 09:07:20|31722.02|31722.02|31726.33|31726.33|31726.33|31726.33|31722.02|31722.02|0
1647421650000|2022-03-16 09:07:30|31734.94|31734.94|31734.94|31734.94|31734.94|31734.94|31734.94|31734.94|0
1647421680000|2022-03-16 09:08:00|31722.02|31722.02|31722.02|31722.02|31722.02|31722.02|31722.02|31722.02|0
1647421690000|2022-03-16 09:08:10|31726.33|31726.33|31730.64|31730.64|31732.41|31732.41|31726.33|31726.33|0
1647421730000|2022-03-16 09:08:50|31726.33|31726.33|31726.33|31726.33|31726.33|31726.33|31726.33|31726.33|0
1647421740000|2022-03-16 09:09:00|31734.94|31734.94|31734.94|31734.94|31734.94|31734.94|31734.94|31734.94|0
1647421770000|2022-03-16 09:09:30|31730.64|31730.64|31730.64|31730.64|31730.64|31730.64|31730.64|31730.64|0
1647421790000|2022-03-16 09:09:50|31722.02|31722.02|31722.02|31722.02|31722.02|31722.02|31722.02|31722.02|0
1647421800000|2022-03-16 09:10:00|31713.41|31713.41|31713.41|31713.41|31713.41|31713.41|31713.41|31713.41|0
1647421810000|2022-03-16 09:10:10|31722.02|31722.02|31726.33|31726.33|31726.33|31726.33|31722.02|31722.02|0
1647421850000|2022-03-16 09:10:50|31734.94|31734.94|31734.94|31734.94|31734.94|31734.94|31734.94|31734.94|0
1647421900000|2022-03-16 09:11:40|31733.16|31733.16|31733.16|31733.16|31733.16|31733.16|31733.16|31733.16|0
1647421930000|2022-03-16 09:12:10|31746.08|31746.08|31746.08|31746.08|31746.08|31746.08|31733.16|31733.16|0
1647421940000|2022-03-16 09:12:20|31737.47|31737.47|31724.55|31724.55|31737.47|31737.47|31724.55|31724.55|0
1647421950000|2022-03-16 09:12:30|31716.69|31716.69|31718.47|31718.47|31721|31721|31712.38|31712.38|0
1647421970000|2022-03-16 09:12:50|31727.08|31727.08|31727.08|31727.08|31727.08|31727.08|31727.08|31727.08|0
1647422010000|2022-03-16 09:13:30|31723.53|31723.53|31704.52|31704.52|31723.53|31723.53|31704.52|31704.52|0
1647422020000|2022-03-16 09:13:40|31695.91|31695.91|31695.91|31695.91|31695.91|31695.91|31695.91|31695.91|0
1647422030000|2022-03-16 09:13:50|31692.36|31692.36|31688.05|31688.05|31692.36|31692.36|31683.74|31683.74|0
1647422040000|2022-03-16 09:14:00|31683.74|31683.74|31688.05|31688.05|31688.05|31688.05|31683.74|31683.74|0
1647422050000|2022-03-16 09:14:10|31684.5|31684.5|31684.5|31684.5|31684.5|31684.5|31684.5|31684.5|0
1647422090000|2022-03-16 09:14:50|31701.72|31701.72|31716.42|31716.42|31716.42|31716.42|31701.72|31701.72|0
1647422100000|2022-03-16 09:15:00|31707.8|31707.8|31681.97|31681.97|31707.8|31707.8|31681.97|31681.97|0
1647422110000|2022-03-16 09:15:10|31677.66|31677.66|31677.66|31677.66|31677.66|31677.66|31677.66|31677.66|0
1647422120000|2022-03-16 09:15:20|31665.49|31665.49|31665.49|31665.49|31665.49|31665.49|31665.49|31665.49|0
1647422140000|2022-03-16 09:15:40|31673.35|31673.35|31681.97|31681.97|31681.97|31681.97|31673.35|31673.35|0
1647422160000|2022-03-16 09:16:00|31677.66|31677.66|31677.66|31677.66|31677.66|31677.66|31677.66|31677.66|0
1647422210000|2022-03-16 09:16:50|31675.88|31675.88|31652.57|31652.57|31675.88|31675.88|31652.57|31652.57|0
1647422230000|2022-03-16 09:17:10|31656.88|31656.88|31656.88|31656.88|31656.88|31656.88|31656.88|31656.88|0
1647422250000|2022-03-16 09:17:30|31655.1|31655.1|31659.41|31659.41|31659.41|31659.41|31655.1|31655.1|0
1647422260000|2022-03-16 09:17:40|31655.1|31655.1|31655.1|31655.1|31655.1|31655.1|31655.1|31655.1|0
1647422270000|2022-03-16 09:17:50|31656.88|31656.88|31665.49|31665.49|31669.8|31669.8|31656.88|31656.88|0
1647422290000|2022-03-16 09:18:10|31667.27|31667.27|31667.27|31667.27|31667.27|31667.27|31667.27|31667.27|0
1647422300000|2022-03-16 09:18:20|31680.19|31680.19|31680.19|31680.19|31680.19|31680.19|31680.19|31680.19|0
1647422310000|2022-03-16 09:18:30|31675.88|31675.88|31675.88|31675.88|31675.88|31675.88|31675.88|31675.88|0
1647422320000|2022-03-16 09:18:40|31684.5|31684.5|31662.96|31662.96|31684.5|31684.5|31662.96|31662.96|0
1647422350000|2022-03-16 09:19:10|31666.52|31666.52|31675.13|31675.13|31688.05|31688.05|31666.52|31666.52|0
1647422360000|2022-03-16 09:19:20|31670.82|31670.82|31683.74|31683.74|31683.74|31683.74|31670.82|31670.82|0
1647422370000|2022-03-16 09:19:30|31679.44|31679.44|31679.44|31679.44|31679.44|31679.44|31679.44|31679.44|0
1647422380000|2022-03-16 09:19:40|31674.11|31674.11|31678.41|31678.41|31682.72|31682.72|31674.11|31674.11|0
1647422390000|2022-03-16 09:19:50|31669.8|31669.8|31669.8|31669.8|31669.8|31669.8|31669.8|31669.8|0
1647422400000|2022-03-16 09:20:00|31665.49|31665.49|31665.49|31665.49|31665.49|31665.49|31665.49|31665.49|0
1647422480000|2022-03-16 09:21:20|31670.82|31670.82|31670.82|31670.82|31670.82|31670.82|31670.82|31670.82|0
1647422490000|2022-03-16 09:21:30|31688.05|31688.05|31688.05|31688.05|31688.05|31688.05|31683.74|31683.74|0
1647422500000|2022-03-16 09:21:40|31683.74|31683.74|31683.74|31683.74|31683.74|31683.74|31683.74|31683.74|0
1647422540000|2022-03-16 09:22:20|31687.3|31687.3|31695.91|31695.91|31695.91|31695.91|31687.3|31687.3|0
1647422550000|2022-03-16 09:22:30|31700.22|31700.22|31700.22|31700.22|31700.22|31700.22|31700.22|31700.22|0
1647422560000|2022-03-16 09:22:40|31701.99|31701.99|31701.99|31701.99|31701.99|31701.99|31701.99|31701.99|0
1647422590000|2022-03-16 09:23:10|31700.22|31700.22|31700.22|31700.22|31700.22|31700.22|31700.22|31700.22|0
1647422600000|2022-03-16 09:23:20|31691.6|31691.6|31691.6|31691.6|31691.6|31691.6|31691.6|31691.6|0
1647422630000|2022-03-16 09:23:50|31687.3|31687.3|31687.3|31687.3|31687.3|31687.3|31687.3|31687.3|0
1647422650000|2022-03-16 09:24:10|31683.74|31683.74|31688.05|31688.05|31688.05|31688.05|31683.74|31683.74|0
1647422680000|2022-03-16 09:24:40|31689.83|31689.83|31689.83|31689.83|31689.83|31689.83|31689.83|31689.83|0
1647422690000|2022-03-16 09:24:50|31691.6|31691.6|31691.6|31691.6|31691.6|31691.6|31691.6|31691.6|0
1647422700000|2022-03-16 09:25:00|31695.91|31695.91|31703.77|31703.77|31703.77|31703.77|31695.91|31695.91|0
1647422710000|2022-03-16 09:25:10|31699.46|31699.46|31699.46|31699.46|31699.46|31699.46|31699.46|31699.46|0
1647422720000|2022-03-16 09:25:20|31703.77|31703.77|31703.77|31703.77|31703.77|31703.77|31703.77|31703.77|0
1647422730000|2022-03-16 09:25:30|31705.55|31705.55|31705.55|31705.55|31705.55|31705.55|31705.55|31705.55|0
1647422740000|2022-03-16 09:25:40|31709.86|31709.86|31709.86|31709.86|31709.86|31709.86|31709.86|31709.86|0
1647422750000|2022-03-16 09:25:50|31701.24|31701.24|31701.24|31701.24|31701.24|31701.24|31701.24|31701.24|0
1647422770000|2022-03-16 09:26:10|31705.55|31705.55|31705.55|31705.55|31705.55|31705.55|31705.55|31705.55|0
1647422780000|2022-03-16 09:26:20|31701.24|31701.24|31701.24|31701.24|31701.24|31701.24|31701.24|31701.24|0
1647422800000|2022-03-16 09:26:40|31703.02|31703.02|31703.02|31703.02|31703.02|31703.02|31703.02|31703.02|0
1647422850000|2022-03-16 09:27:30|31711.63|31711.63|31703.02|31703.02|31711.63|31711.63|31703.02|31703.02|0
1647422880000|2022-03-16 09:28:00|31704.8|31704.8|31707.33|31707.33|31707.33|31707.33|31703.02|31703.02|0
1647422900000|2022-03-16 09:28:20|31711.63|31711.63|31711.63|31711.63|31711.63|31711.63|31711.63|31711.63|0
1647422920000|2022-03-16 09:28:40|31703.02|31703.02|31698.71|31698.71|31703.02|31703.02|31698.71|31698.71|0
1647422940000|2022-03-16 09:29:00|31694.41|31694.41|31694.41|31694.41|31694.41|31694.41|31692.63|31692.63|0
1647422950000|2022-03-16 09:29:10|31703.02|31703.02|31703.02|31703.02|31703.02|31703.02|31703.02|31703.02|0
1647422960000|2022-03-16 09:29:20|31694.41|31694.41|31694.41|31694.41|31694.41|31694.41|31694.41|31694.41|0
1647422970000|2022-03-16 09:29:30|31698.71|31698.71|31698.71|31698.71|31698.71|31698.71|31698.71|31698.71|0
1647422980000|2022-03-16 09:29:40|31703.02|31703.02|31703.02|31703.02|31703.02|31703.02|31703.02|31703.02|0
1647423070000|2022-03-16 09:31:10|31707.33|31707.33|31711.63|31711.63|31711.63|31711.63|31707.33|31707.33|0
1647423090000|2022-03-16 09:31:30|31713.41|31713.41|31713.41|31713.41|31713.41|31713.41|31713.41|31713.41|0
1647423100000|2022-03-16 09:31:40|31711.63|31711.63|31711.63|31711.63|31711.63|31711.63|31711.63|31711.63|0
1647423120000|2022-03-16 09:32:00|31715.94|31715.94|31715.94|31715.94|31715.94|31715.94|31715.94|31715.94|0
1647423130000|2022-03-16 09:32:10|31711.63|31711.63|31711.63|31711.63|31711.63|31711.63|31711.63|31711.63|0
1647423150000|2022-03-16 09:32:30|31728.86|31728.86|31728.86|31728.86|31728.86|31728.86|31728.86|31728.86|0
1647423160000|2022-03-16 09:32:40|31720.25|31720.25|31720.25|31720.25|31720.25|31720.25|31720.25|31720.25|0
1647423170000|2022-03-16 09:32:50|31718.47|31718.47|31718.47|31718.47|31718.47|31718.47|31718.47|31718.47|0
1647423180000|2022-03-16 09:33:00|31714.16|31714.16|31722.77|31722.77|31722.77|31722.77|31714.16|31714.16|0
1647423240000|2022-03-16 09:34:00|31726.33|31726.33|31726.33|31726.33|31726.33|31726.33|31726.33|31726.33|0
1647423250000|2022-03-16 09:34:10|31730.64|31730.64|31730.64|31730.64|31730.64|31730.64|31730.64|31730.64|0
1647423300000|2022-03-16 09:35:00|31713.41|31713.41|31713.41|31713.41|31713.41|31713.41|31713.41|31713.41|0
1647423330000|2022-03-16 09:35:30|31701.99|31701.99|31701.99|31701.99|31701.99|31701.99|31701.99|31701.99|0
1647423400000|2022-03-16 09:36:40|31714.91|31714.91|31714.91|31714.91|31714.91|31714.91|31714.91|31714.91|0
1647423450000|2022-03-16 09:37:30|31719.22|31719.22|31719.22|31719.22|31719.22|31719.22|31719.22|31719.22|0
1647423470000|2022-03-16 09:37:50|31722.77|31722.77|31722.77|31722.77|31722.77|31722.77|31722.77|31722.77|0
1647423480000|2022-03-16 09:38:00|31726.33|31726.33|31726.33|31726.33|31726.33|31726.33|31726.33|31726.33|0
1647423490000|2022-03-16 09:38:10|31722.02|31722.02|31698.44|31698.44|31722.02|31722.02|31698.44|31698.44|0
1647423510000|2022-03-16 09:38:30|31702.75|31702.75|31700.97|31700.97|31702.75|31702.75|31700.97|31700.97|0
1647423600000|2022-03-16 09:40:00|31705.28|31705.28|31705.28|31705.28|31705.28|31705.28|31705.28|31705.28|0
1647423610000|2022-03-16 09:40:10|31683.74|31683.74|31682.99|31682.99|31683.74|31683.74|31679.44|31679.44|0
1647423630000|2022-03-16 09:40:30|31691.6|31691.6|31691.6|31691.6|31691.6|31691.6|31691.6|31691.6|0
1647423650000|2022-03-16 09:40:50|31695.91|31695.91|31687.3|31687.3|31695.91|31695.91|31687.3|31687.3|0
1647423690000|2022-03-16 09:41:30|31695.91|31695.91|31695.91|31695.91|31695.91|31695.91|31695.91|31695.91|0
1647423710000|2022-03-16 09:41:50|31691.6|31691.6|31691.6|31691.6|31691.6|31691.6|31691.6|31691.6|0
1647423760000|2022-03-16 09:42:40|31688.05|31688.05|31688.05|31688.05|31688.05|31688.05|31688.05|31688.05|0
1647423770000|2022-03-16 09:42:50|31692.36|31692.36|31692.36|31692.36|31692.36|31692.36|31692.36|31692.36|0
1647423790000|2022-03-16 09:43:10|31688.8|31688.8|31675.88|31675.88|31688.8|31688.8|31675.88|31675.88|0
1647423820000|2022-03-16 09:43:40|31668.02|31668.02|31668.02|31668.02|31668.02|31668.02|31668.02|31668.02|0
1647423880000|2022-03-16 09:44:40|31663.72|31663.72|31663.72|31663.72|31663.72|31663.72|31663.72|31663.72|0
1647423910000|2022-03-16 09:45:10|31659.41|31659.41|31663.72|31663.72|31663.72|31663.72|31659.41|31659.41|0
1647423920000|2022-03-16 09:45:20|31672.33|31672.33|31672.33|31672.33|31672.33|31672.33|31672.33|31672.33|0
1647423930000|2022-03-16 09:45:30|31666.24|31666.24|31666.24|31666.24|31666.24|31666.24|31666.24|31666.24|0
1647423960000|2022-03-16 09:46:00|31661.94|31661.94|31661.94|31661.94|31661.94|31661.94|31661.94|31661.94|0
1647424000000|2022-03-16 09:46:40|31666.24|31666.24|31666.24|31666.24|31666.24|31666.24|31666.24|31666.24|0
1647424060000|2022-03-16 09:47:40|31657.63|31657.63|31653.32|31653.32|31657.63|31657.63|31653.32|31653.32|0
1647424070000|2022-03-16 09:47:50|31651.55|31651.55|31651.55|31651.55|31651.55|31651.55|31651.55|31651.55|0
1647424080000|2022-03-16 09:48:00|31642.93|31642.93|31641.16|31641.16|31642.93|31642.93|31641.16|31641.16|0
1647424090000|2022-03-16 09:48:10|31645.46|31645.46|31664.47|31664.47|31664.47|31664.47|31645.46|31645.46|0
1647424120000|2022-03-16 09:48:40|31668.77|31668.77|31673.08|31673.08|31673.08|31673.08|31668.77|31668.77|0
1647424150000|2022-03-16 09:49:10|31674.86|31674.86|31687.02|31687.02|31687.02|31687.02|31674.86|31674.86|0
1647424220000|2022-03-16 09:50:20|31691.33|31691.33|31689.55|31689.55|31695.64|31695.64|31689.55|31689.55|0
1647424230000|2022-03-16 09:50:30|31685.25|31685.25|31685.25|31685.25|31685.25|31685.25|31685.25|31685.25|0
1647424240000|2022-03-16 09:50:40|31680.94|31680.94|31680.94|31680.94|31680.94|31680.94|31680.94|31680.94|0
1647424250000|2022-03-16 09:50:50|31676.63|31676.63|31662.69|31662.69|31676.63|31676.63|31662.69|31662.69|0
1647424290000|2022-03-16 09:51:30|31664.47|31664.47|31664.47|31664.47|31664.47|31664.47|31664.47|31664.47|0
1647424350000|2022-03-16 09:52:30|31677.39|31677.39|31677.39|31677.39|31677.39|31677.39|31677.39|31677.39|0
1647424360000|2022-03-16 09:52:40|31690.31|31690.31|31690.31|31690.31|31690.31|31690.31|31690.31|31690.31|0
1647424370000|2022-03-16 09:52:50|31692.08|31692.08|31695.64|31695.64|31695.64|31695.64|31692.08|31692.08|0
1647424390000|2022-03-16 09:53:10|31717.17|31717.17|31711.84|31711.84|31717.17|31717.17|31711.84|31711.84|0
1647424410000|2022-03-16 09:53:30|31703.23|31703.23|31707.53|31707.53|31707.53|31707.53|31698.92|31698.92|0
1647424440000|2022-03-16 09:54:00|31703.23|31703.23|31717.92|31717.92|31717.92|31717.92|31703.23|31703.23|0
1647424460000|2022-03-16 09:54:20|31714.37|31714.37|31716.14|31716.14|31716.14|31716.14|31714.37|31714.37|0
1647424470000|2022-03-16 09:54:30|31707.53|31707.53|31707.53|31707.53|31707.53|31707.53|31707.53|31707.53|0
1647424490000|2022-03-16 09:54:50|31699.67|31699.67|31699.67|31699.67|31699.67|31699.67|31699.67|31699.67|0
1647424530000|2022-03-16 09:55:30|31701.45|31701.45|31701.45|31701.45|31701.45|31701.45|31701.45|31701.45|0
1647424590000|2022-03-16 09:56:30|31705.75|31705.75|31705.75|31705.75|31705.75|31705.75|31705.75|31705.75|0
1647424660000|2022-03-16 09:57:40|31709.31|31709.31|31709.31|31709.31|31709.31|31709.31|31709.31|31709.31|0
1647424680000|2022-03-16 09:58:00|31717.92|31717.92|31719.7|31719.7|31719.7|31719.7|31717.92|31717.92|0
1647424690000|2022-03-16 09:58:10|31728.31|31728.31|31719.7|31719.7|31728.31|31728.31|31719.7|31719.7|0
1647424720000|2022-03-16 09:58:40|31732.62|31732.62|31732.62|31732.62|31732.62|31732.62|31732.62|31732.62|0
1647424740000|2022-03-16 09:59:00|31724.01|31724.01|31729.06|31729.06|31732.62|31732.62|31724.01|31724.01|0
1647424750000|2022-03-16 09:59:10|31732.62|31732.62|31728.31|31728.31|31732.62|31732.62|31728.31|31728.31|0
1647424800000|2022-03-16 10:00:00|31724.01|31724.01|31724.01|31724.01|31724.01|31724.01|31724.01|31724.01|0
1647424810000|2022-03-16 10:00:10|31720.45|31720.45|31718.67|31718.67|31720.45|31720.45|31718.67|31718.67|0
1647424820000|2022-03-16 10:00:20|31710.06|31710.06|31710.06|31710.06|31710.06|31710.06|31710.06|31710.06|0
1647424880000|2022-03-16 10:01:20|31714.37|31714.37|31714.37|31714.37|31714.37|31714.37|31714.37|31714.37|0
1647424900000|2022-03-16 10:01:40|31718.67|31718.67|31722.98|31722.98|31722.98|31722.98|31718.67|31718.67|0
1647424910000|2022-03-16 10:01:50|31727.29|31727.29|31731.59|31731.59|31731.59|31731.59|31727.29|31727.29|0
1647424930000|2022-03-16 10:02:10|31735.9|31735.9|31735.9|31735.9|31735.9|31735.9|31735.9|31735.9|0
1647424940000|2022-03-16 10:02:20|31740.21|31740.21|31741.98|31741.98|31741.98|31741.98|31740.21|31740.21|0
1647424960000|2022-03-16 10:02:40|31743.76|31743.76|31743.76|31743.76|31743.76|31743.76|31743.76|31743.76|0
1647424970000|2022-03-16 10:02:50|31752.37|31752.37|31739.45|31739.45|31752.37|31752.37|31739.45|31739.45|0
1647424990000|2022-03-16 10:03:10|31735.15|31735.15|31735.15|31735.15|31735.15|31735.15|31735.15|31735.15|0
1647425070000|2022-03-16 10:04:30|31731.59|31731.59|31731.59|31731.59|31731.59|31731.59|31731.59|31731.59|0
1647425080000|2022-03-16 10:04:40|31727.29|31727.29|31727.29|31727.29|31727.29|31727.29|31727.29|31727.29|0
1647425090000|2022-03-16 10:04:50|31729.06|31729.06|31729.06|31729.06|31729.06|31729.06|31729.06|31729.06|0
1647425100000|2022-03-16 10:05:00|31733.37|31733.37|31733.37|31733.37|31733.37|31733.37|31733.37|31733.37|0
1647425120000|2022-03-16 10:05:20|31729.06|31729.06|31732.62|31732.62|31732.62|31732.62|31729.06|31729.06|0
1647425170000|2022-03-16 10:06:10|31730.84|31730.84|31722.98|31722.98|31730.84|31730.84|31722.98|31722.98|0
1647425230000|2022-03-16 10:07:10|31728.31|31728.31|31728.31|31728.31|31728.31|31728.31|31728.31|31728.31|0
1647425260000|2022-03-16 10:07:40|31732.62|31732.62|31732.62|31732.62|31732.62|31732.62|31732.62|31732.62|0
1647425300000|2022-03-16 10:08:20|31737.95|31737.95|31742.26|31742.26|31742.26|31742.26|31737.95|31737.95|0
1647425310000|2022-03-16 10:08:30|31737.95|31737.95|31742.26|31742.26|31742.26|31742.26|31737.95|31737.95|0
1647425320000|2022-03-16 10:08:40|31747.59|31747.59|31747.59|31747.59|31747.59|31747.59|31747.59|31747.59|0
1647425330000|2022-03-16 10:08:50|31751.14|31751.14|31752.92|31752.92|31752.92|31752.92|31751.14|31751.14|0
1647425340000|2022-03-16 10:09:00|31757.23|31757.23|31757.23|31757.23|31757.23|31757.23|31757.23|31757.23|0
1647425400000|2022-03-16 10:10:00|31765.84|31765.84|31784.84|31784.84|31793.46|31793.46|31765.84|31765.84|0
1647425410000|2022-03-16 10:10:10|31788.4|31788.4|31752.17|31752.17|31792.7|31792.7|31752.17|31752.17|0
1647425420000|2022-03-16 10:10:20|31760.78|31760.78|31777.25|31777.25|31777.25|31777.25|31760.78|31760.78|0
1647425430000|2022-03-16 10:10:30|31785.87|31785.87|31777.25|31777.25|31785.87|31785.87|31777.25|31777.25|0
1647425440000|2022-03-16 10:10:40|31775.48|31775.48|31775.48|31775.48|31775.48|31775.48|31775.48|31775.48|0
1647425450000|2022-03-16 10:10:50|31766.86|31766.86|31775.48|31775.48|31775.48|31775.48|31766.86|31766.86|0
1647425460000|2022-03-16 10:11:00|31777.25|31777.25|31777.25|31777.25|31777.25|31777.25|31777.25|31777.25|0
1647425470000|2022-03-16 10:11:10|31785.87|31785.87|31790.17|31790.17|31790.17|31790.17|31785.87|31785.87|0
1647425480000|2022-03-16 10:11:20|31794.48|31794.48|31794.48|31794.48|31794.48|31794.48|31794.48|31794.48|0
1647425490000|2022-03-16 10:11:30|31790.93|31790.93|31794.48|31794.48|31794.48|31794.48|31789.15|31789.15|0
1647425500000|2022-03-16 10:11:40|31785.87|31785.87|31790.17|31790.17|31794.48|31794.48|31785.87|31785.87|0
1647425510000|2022-03-16 10:11:50|31799.81|31799.81|31803.37|31803.37|31803.37|31803.37|31799.81|31799.81|0
1647425530000|2022-03-16 10:12:10|31829.21|31829.21|31829.21|31829.21|31829.21|31829.21|31829.21|31829.21|0
1647425540000|2022-03-16 10:12:20|31830.98|31830.98|31822.37|31822.37|31830.98|31830.98|31822.37|31822.37|0
1647425560000|2022-03-16 10:12:40|31835.29|31835.29|31835.29|31835.29|31835.29|31835.29|31835.29|31835.29|0
1647425570000|2022-03-16 10:12:50|31833.51|31833.51|31837.82|31837.82|31837.82|31837.82|31833.51|31833.51|0
1647425590000|2022-03-16 10:13:10|31846.43|31846.43|31837.82|31837.82|31846.43|31846.43|31833.51|31833.51|0
1647425600000|2022-03-16 10:13:20|31833.51|31833.51|31833.51|31833.51|31833.51|31833.51|31833.51|31833.51|0
1647425640000|2022-03-16 10:14:00|31816.29|31816.29|31804.87|31804.87|31816.29|31816.29|31800.56|31800.56|0
1647425650000|2022-03-16 10:14:10|31809.18|31809.18|31810.95|31810.95|31810.95|31810.95|31809.18|31809.18|0
1647425660000|2022-03-16 10:14:20|31802.34|31802.34|31802.34|31802.34|31802.34|31802.34|31802.34|31802.34|0
1647425670000|2022-03-16 10:14:30|31793.73|31793.73|31789.42|31789.42|31793.73|31793.73|31789.42|31789.42|0
1647425680000|2022-03-16 10:14:40|31780.81|31780.81|31780.81|31780.81|31780.81|31780.81|31780.81|31780.81|0
1647425690000|2022-03-16 10:14:50|31775.48|31775.48|31766.86|31766.86|31775.48|31775.48|31758.25|31758.25|0
1647425710000|2022-03-16 10:15:10|31771.17|31771.17|31758.25|31758.25|31771.17|31771.17|31758.25|31758.25|0
1647425720000|2022-03-16 10:15:20|31753.95|31753.95|31749.64|31749.64|31758.25|31758.25|31741.03|31741.03|0
1647425760000|2022-03-16 10:16:00|31758.25|31758.25|31758.25|31758.25|31758.25|31758.25|31758.25|31758.25|0
1647425780000|2022-03-16 10:16:20|31760.03|31760.03|31760.03|31760.03|31760.03|31760.03|31760.03|31760.03|0
1647425800000|2022-03-16 10:16:40|31751.42|31751.42|31755.72|31755.72|31755.72|31755.72|31751.42|31751.42|0
1647425810000|2022-03-16 10:16:50|31768.64|31768.64|31770.42|31770.42|31770.42|31770.42|31768.64|31768.64|0
1647425820000|2022-03-16 10:17:00|31766.11|31766.11|31766.11|31766.11|31766.11|31766.11|31766.11|31766.11|0
1647425830000|2022-03-16 10:17:10|31755.72|31755.72|31747.86|31747.86|31755.72|31755.72|31747.86|31747.86|0
1647425870000|2022-03-16 10:17:50|31749.64|31749.64|31747.86|31747.86|31749.64|31749.64|31747.86|31747.86|0
1647425880000|2022-03-16 10:18:00|31756.47|31756.47|31756.47|31756.47|31756.47|31756.47|31756.47|31756.47|0
1647425900000|2022-03-16 10:18:20|31754.7|31754.7|31756.47|31756.47|31756.47|31756.47|31754.7|31754.7|0
1647425910000|2022-03-16 10:18:30|31752.17|31752.17|31752.17|31752.17|31752.17|31752.17|31752.17|31752.17|0
1647425920000|2022-03-16 10:18:40|31760.78|31760.78|31765.09|31765.09|31765.09|31765.09|31760.78|31760.78|0
1647425950000|2022-03-16 10:19:10|31766.86|31766.86|31766.86|31766.86|31766.86|31766.86|31766.86|31766.86|0
1647425970000|2022-03-16 10:19:30|31768.64|31768.64|31768.64|31768.64|31768.64|31768.64|31768.64|31768.64|0
1647425980000|2022-03-16 10:19:40|31772.2|31772.2|31766.86|31766.86|31772.2|31772.2|31766.86|31766.86|0
1647425990000|2022-03-16 10:19:50|31771.17|31771.17|31775.48|31775.48|31775.48|31775.48|31771.17|31771.17|0
1647426000000|2022-03-16 10:20:00|31773.7|31773.7|31773.7|31773.7|31773.7|31773.7|31773.7|31773.7|0
1647426020000|2022-03-16 10:20:20|31765.09|31765.09|31760.78|31760.78|31765.09|31765.09|31760.78|31760.78|0
1647426030000|2022-03-16 10:20:30|31764.34|31764.34|31768.64|31768.64|31768.64|31768.64|31764.34|31764.34|0
1647426040000|2022-03-16 10:20:40|31772.95|31772.95|31772.95|31772.95|31772.95|31772.95|31772.95|31772.95|0
1647426050000|2022-03-16 10:20:50|31777.25|31777.25|31777.25|31777.25|31777.25|31777.25|31777.25|31777.25|0
1647426080000|2022-03-16 10:21:20|31768.64|31768.64|31768.64|31768.64|31768.64|31768.64|31768.64|31768.64|0
1647426100000|2022-03-16 10:21:40|31763.31|31763.31|31763.31|31763.31|31763.31|31763.31|31763.31|31763.31|0
1647426130000|2022-03-16 10:22:10|31767.62|31767.62|31765.09|31765.09|31769.39|31769.39|31760.78|31760.78|0
1647426180000|2022-03-16 10:23:00|31763.31|31763.31|31763.31|31763.31|31763.31|31763.31|31763.31|31763.31|0
1647426190000|2022-03-16 10:23:10|31767.62|31767.62|31767.62|31767.62|31767.62|31767.62|31767.62|31767.62|0
1647426200000|2022-03-16 10:23:20|31771.92|31771.92|31771.92|31771.92|31771.92|31771.92|31771.92|31771.92|0
1647426250000|2022-03-16 10:24:10|31767.62|31767.62|31767.62|31767.62|31767.62|31767.62|31767.62|31767.62|0
1647426260000|2022-03-16 10:24:20|31763.31|31763.31|31767.62|31767.62|31767.62|31767.62|31763.31|31763.31|0
1647426270000|2022-03-16 10:24:30|31769.39|31769.39|31771.17|31771.17|31771.17|31771.17|31769.39|31769.39|0
1647426300000|2022-03-16 10:25:00|31775.48|31775.48|31775.48|31775.48|31775.48|31775.48|31775.48|31775.48|0
1647426310000|2022-03-16 10:25:10|31784.09|31784.09|31784.09|31784.09|31784.09|31784.09|31784.09|31784.09|0
1647426320000|2022-03-16 10:25:20|31788.4|31788.4|31788.4|31788.4|31788.4|31788.4|31788.4|31788.4|0
1647426380000|2022-03-16 10:26:20|31792.7|31792.7|31797.01|31797.01|31797.01|31797.01|31792.7|31792.7|0
1647426400000|2022-03-16 10:26:40|31792.7|31792.7|31786.62|31786.62|31792.7|31792.7|31786.62|31786.62|0
1647426410000|2022-03-16 10:26:50|31778.01|31778.01|31778.01|31778.01|31778.01|31778.01|31778.01|31778.01|0
1647426430000|2022-03-16 10:27:10|31779.78|31779.78|31779.78|31779.78|31779.78|31779.78|31779.78|31779.78|0
1647426470000|2022-03-16 10:27:50|31771.17|31771.17|31761.53|31761.53|31771.17|31771.17|31761.53|31761.53|0
1647426560000|2022-03-16 10:29:20|31765.84|31765.84|31765.84|31765.84|31765.84|31765.84|31765.84|31765.84|0
1647426600000|2022-03-16 10:30:00|31770.15|31770.15|31773.7|31773.7|31773.7|31773.7|31770.15|31770.15|0
1647426620000|2022-03-16 10:30:20|31778.01|31778.01|31778.01|31778.01|31778.01|31778.01|31778.01|31778.01|0
1647426630000|2022-03-16 10:30:30|31786.62|31786.62|31786.62|31786.62|31786.62|31786.62|31786.62|31786.62|0
1647426660000|2022-03-16 10:31:00|31784.84|31784.84|31784.84|31784.84|31784.84|31784.84|31784.84|31784.84|0
1647426670000|2022-03-16 10:31:10|31776.23|31776.23|31771.92|31771.92|31776.23|31776.23|31771.92|31771.92|0
1647426680000|2022-03-16 10:31:20|31767.62|31767.62|31767.62|31767.62|31767.62|31767.62|31767.62|31767.62|0
1647426690000|2022-03-16 10:31:30|31763.31|31763.31|31763.31|31763.31|31763.31|31763.31|31763.31|31763.31|0
1647426700000|2022-03-16 10:31:40|31767.62|31767.62|31767.62|31767.62|31767.62|31767.62|31767.62|31767.62|0
1647426750000|2022-03-16 10:32:30|31765.84|31765.84|31765.84|31765.84|31765.84|31765.84|31765.84|31765.84|0
1647426760000|2022-03-16 10:32:40|31761.53|31761.53|31761.53|31761.53|31761.53|31761.53|31761.53|31761.53|0
1647426800000|2022-03-16 10:33:20|31755.45|31755.45|31751.14|31751.14|31755.45|31755.45|31751.14|31751.14|0
1647426820000|2022-03-16 10:33:40|31755.45|31755.45|31755.45|31755.45|31755.45|31755.45|31755.45|31755.45|0
1647426840000|2022-03-16 10:34:00|31746.84|31746.84|31736.45|31736.45|31746.84|31746.84|31736.45|31736.45|0
1647426860000|2022-03-16 10:34:20|31727.83|31727.83|31727.83|31727.83|31727.83|31727.83|31723.53|31723.53|0
1647426880000|2022-03-16 10:34:40|31726.06|31726.06|31719.97|31719.97|31726.06|31726.06|31719.97|31719.97|0
1647426920000|2022-03-16 10:35:20|31707.05|31707.05|31702.75|31702.75|31707.05|31707.05|31702.75|31702.75|0
1647426930000|2022-03-16 10:35:30|31698.44|31698.44|31698.44|31698.44|31698.44|31698.44|31698.44|31698.44|0
1647426940000|2022-03-16 10:35:40|31702.75|31702.75|31702.75|31702.75|31702.75|31702.75|31702.75|31702.75|0
1647426960000|2022-03-16 10:36:00|31698.44|31698.44|31698.44|31698.44|31698.44|31698.44|31698.44|31698.44|0
1647426970000|2022-03-16 10:36:10|31699.19|31699.19|31699.19|31699.19|31699.19|31699.19|31699.19|31699.19|0
1647426980000|2022-03-16 10:36:20|31700.97|31700.97|31700.97|31700.97|31700.97|31700.97|31700.97|31700.97|0
1647426990000|2022-03-16 10:36:30|31697.41|31697.41|31701.72|31701.72|31701.72|31701.72|31697.41|31697.41|0
1647427040000|2022-03-16 10:37:20|31693.11|31693.11|31693.11|31693.11|31693.11|31693.11|31693.11|31693.11|0
1647427050000|2022-03-16 10:37:30|31687.02|31687.02|31687.02|31687.02|31687.02|31687.02|31687.02|31687.02|0
1647427060000|2022-03-16 10:37:40|31695.64|31695.64|31699.94|31699.94|31704.25|31704.25|31691.33|31691.33|0
1647427070000|2022-03-16 10:37:50|31689.55|31689.55|31689.55|31689.55|31689.55|31689.55|31689.55|31689.55|0
1647427080000|2022-03-16 10:38:00|31680.94|31680.94|31676.63|31676.63|31680.94|31680.94|31676.63|31676.63|0
1647427090000|2022-03-16 10:38:10|31674.86|31674.86|31651.27|31651.27|31674.86|31674.86|31651.27|31651.27|0
1647427110000|2022-03-16 10:38:30|31656.61|31656.61|31654.83|31654.83|31656.61|31656.61|31654.83|31654.83|0
1647427120000|2022-03-16 10:38:40|31663.44|31663.44|31675.61|31675.61|31675.61|31675.61|31661.66|31661.66|0
1647427140000|2022-03-16 10:39:00|31687.78|31687.78|31687.78|31687.78|31687.78|31687.78|31687.78|31687.78|0
1647427190000|2022-03-16 10:39:50|31692.08|31692.08|31692.08|31692.08|31692.08|31692.08|31692.08|31692.08|0
1647427210000|2022-03-16 10:40:10|31700.7|31700.7|31708.56|31708.56|31708.56|31708.56|31700.7|31700.7|0
1647427220000|2022-03-16 10:40:20|31717.17|31717.17|31717.17|31717.17|31717.17|31717.17|31717.17|31717.17|0
1647427240000|2022-03-16 10:40:40|31712.86|31712.86|31706.78|31706.78|31712.86|31712.86|31706.78|31706.78|0
1647427270000|2022-03-16 10:41:10|31711.09|31711.09|31711.09|31711.09|31711.09|31711.09|31711.09|31711.09|0
1647427330000|2022-03-16 10:42:10|31702.47|31702.47|31698.17|31698.17|31702.47|31702.47|31698.17|31698.17|0
1647427370000|2022-03-16 10:42:50|31701.72|31701.72|31701.72|31701.72|31701.72|31701.72|31701.72|31701.72|0
1647427380000|2022-03-16 10:43:00|31706.03|31706.03|31706.03|31706.03|31706.03|31706.03|31706.03|31706.03|0
1647427390000|2022-03-16 10:43:10|31718.95|31718.95|31718.95|31718.95|31718.95|31718.95|31718.95|31718.95|0
1647427440000|2022-03-16 10:44:00|31728.59|31728.59|31725.03|31725.03|31728.59|31728.59|31725.03|31725.03|0
1647427450000|2022-03-16 10:44:10|31716.42|31716.42|31716.42|31716.42|31716.42|31716.42|31716.42|31716.42|0
1647427460000|2022-03-16 10:44:20|31712.11|31712.11|31712.11|31712.11|31712.11|31712.11|31712.11|31712.11|0
1647427470000|2022-03-16 10:44:30|31707.8|31707.8|31703.5|31703.5|31707.8|31707.8|31703.5|31703.5|0
1647427480000|2022-03-16 10:44:40|31707.8|31707.8|31707.8|31707.8|31707.8|31707.8|31707.8|31707.8|0
1647427490000|2022-03-16 10:44:50|31715.67|31715.67|31718.2|31718.2|31719.97|31719.97|31715.67|31715.67|0
1647427500000|2022-03-16 10:45:00|31705.28|31705.28|31700.97|31700.97|31705.28|31705.28|31700.97|31700.97|0
1647427510000|2022-03-16 10:45:10|31697.41|31697.41|31695.64|31695.64|31697.41|31697.41|31695.64|31695.64|0
1647427560000|2022-03-16 10:46:00|31687.02|31687.02|31691.33|31691.33|31691.33|31691.33|31687.02|31687.02|0
1647427570000|2022-03-16 10:46:10|31678.41|31678.41|31663.72|31663.72|31678.41|31678.41|31663.72|31663.72|0
1647427580000|2022-03-16 10:46:20|31672.33|31672.33|31668.02|31668.02|31672.33|31672.33|31668.02|31668.02|0
1647427600000|2022-03-16 10:46:40|31669.8|31669.8|31672.33|31672.33|31676.63|31676.63|31668.02|31668.02|0
1647427610000|2022-03-16 10:46:50|31668.02|31668.02|31672.33|31672.33|31672.33|31672.33|31668.02|31668.02|0
1647427630000|2022-03-16 10:47:10|31676.63|31676.63|31676.63|31676.63|31676.63|31676.63|31676.63|31676.63|0
1647427650000|2022-03-16 10:47:30|31672.33|31672.33|31672.33|31672.33|31672.33|31672.33|31672.33|31672.33|0
1647427670000|2022-03-16 10:47:50|31668.02|31668.02|31663.72|31663.72|31668.02|31668.02|31663.72|31663.72|0
1647427680000|2022-03-16 10:48:00|31676.63|31676.63|31676.63|31676.63|31676.63|31676.63|31676.63|31676.63|0
1647427750000|2022-03-16 10:49:10|31685.25|31685.25|31689.55|31689.55|31689.55|31689.55|31685.25|31685.25|0
1647427790000|2022-03-16 10:49:50|31693.86|31693.86|31700.97|31700.97|31700.97|31700.97|31693.86|31693.86|0
1647427820000|2022-03-16 10:50:20|31709.58|31709.58|31735.42|31735.42|31739.73|31739.73|31709.58|31709.58|0
1647427840000|2022-03-16 10:50:40|31745.81|31745.81|31754.42|31754.42|31754.42|31754.42|31745.81|31745.81|0
1647427850000|2022-03-16 10:50:50|31756.2|31756.2|31760.51|31760.51|31760.51|31760.51|31756.2|31756.2|0
1647427860000|2022-03-16 10:51:00|31751.89|31751.89|31751.89|31751.89|31751.89|31751.89|31751.89|31751.89|0
1647427880000|2022-03-16 10:51:20|31753.67|31753.67|31757.23|31757.23|31757.23|31757.23|31753.67|31753.67|0
1647427890000|2022-03-16 10:51:30|31753.67|31753.67|31753.67|31753.67|31753.67|31753.67|31753.67|31753.67|0
1647427910000|2022-03-16 10:51:50|31757.98|31757.98|31757.98|31757.98|31757.98|31757.98|31757.98|31757.98|0
1647427930000|2022-03-16 10:52:10|31736.45|31736.45|31736.45|31736.45|31736.45|31736.45|31736.45|31736.45|0
1647427940000|2022-03-16 10:52:20|31745.06|31745.06|31746.84|31746.84|31746.84|31746.84|31745.06|31745.06|0
1647427960000|2022-03-16 10:52:40|31742.53|31742.53|31742.53|31742.53|31742.53|31742.53|31742.53|31742.53|0
1647427970000|2022-03-16 10:52:50|31751.14|31751.14|31751.14|31751.14|31751.14|31751.14|31751.14|31751.14|0
1647427980000|2022-03-16 10:53:00|31749.37|31749.37|31751.14|31751.14|31751.14|31751.14|31749.37|31749.37|0
1647428040000|2022-03-16 10:54:00|31742.53|31742.53|31740.75|31740.75|31742.53|31742.53|31740.75|31740.75|0
1647428050000|2022-03-16 10:54:10|31745.06|31745.06|31740.75|31740.75|31745.06|31745.06|31740.75|31740.75|0
1647428090000|2022-03-16 10:54:50|31742.53|31742.53|31742.53|31742.53|31742.53|31742.53|31742.53|31742.53|0
1647428100000|2022-03-16 10:55:00|31751.14|31751.14|31755.45|31755.45|31759.76|31759.76|31751.14|31751.14|0
1647428140000|2022-03-16 10:55:40|31738.98|31738.98|31738.98|31738.98|31738.98|31738.98|31738.98|31738.98|0
1647428170000|2022-03-16 10:56:10|31730.36|31730.36|31722.5|31722.5|31730.36|31730.36|31722.5|31722.5|0
1647428180000|2022-03-16 10:56:20|31735.42|31735.42|31738.98|31738.98|31738.98|31738.98|31735.42|31735.42|0
1647428230000|2022-03-16 10:57:10|31734.67|31734.67|31734.67|31734.67|31734.67|31734.67|31734.67|31734.67|0
1647428270000|2022-03-16 10:57:50|31743.28|31743.28|31743.28|31743.28|31743.28|31743.28|31743.28|31743.28|0
1647428280000|2022-03-16 10:58:00|31734.67|31734.67|31738.98|31738.98|31738.98|31738.98|31734.67|31734.67|0
1647428350000|2022-03-16 10:59:10|31747.59|31747.59|31743.28|31743.28|31747.59|31747.59|31743.28|31743.28|0
1647428360000|2022-03-16 10:59:20|31738.98|31738.98|31738.98|31738.98|31738.98|31738.98|31738.98|31738.98|0
1647428420000|2022-03-16 11:00:20|31748.61|31748.61|31741.78|31741.78|31760.78|31760.78|31741.78|31741.78|0
1647428450000|2022-03-16 11:00:50|31737.47|31737.47|31727.83|31727.83|31737.47|31737.47|31727.83|31727.83|0
1647428490000|2022-03-16 11:01:30|31719.22|31719.22|31723.53|31723.53|31723.53|31723.53|31719.22|31719.22|0
1647428500000|2022-03-16 11:01:40|31727.83|31727.83|31727.83|31727.83|31727.83|31727.83|31727.83|31727.83|0
1647428510000|2022-03-16 11:01:50|31713.14|31713.14|31726.06|31726.06|31726.06|31726.06|31713.14|31713.14|0
1647428530000|2022-03-16 11:02:10|31717.44|31717.44|31717.44|31717.44|31717.44|31717.44|31717.44|31717.44|0
1647428540000|2022-03-16 11:02:20|31726.06|31726.06|31726.06|31726.06|31726.06|31726.06|31726.06|31726.06|0
1647428560000|2022-03-16 11:02:40|31734.67|31734.67|31734.67|31734.67|31734.67|31734.67|31734.67|31734.67|0
1647428570000|2022-03-16 11:02:50|31738.98|31738.98|31738.98|31738.98|31738.98|31738.98|31738.98|31738.98|0
1647428590000|2022-03-16 11:03:10|31730.36|31730.36|31726.06|31726.06|31730.36|31730.36|31726.06|31726.06|0
1647428610000|2022-03-16 11:03:30|31731.39|31731.39|31731.39|31731.39|31731.39|31731.39|31731.39|31731.39|0
1647428660000|2022-03-16 11:04:20|31740|31740|31740|31740|31740|31740|31740|31740|0
1647428670000|2022-03-16 11:04:30|31744.31|31744.31|31746.08|31746.08|31746.08|31746.08|31744.31|31744.31|0
1647428680000|2022-03-16 11:04:40|31747.86|31747.86|31756.47|31756.47|31756.47|31756.47|31747.86|31747.86|0
1647428690000|2022-03-16 11:04:50|31752.17|31752.17|31752.17|31752.17|31752.17|31752.17|31752.17|31752.17|0
1647428700000|2022-03-16 11:05:00|31753.95|31753.95|31758.25|31758.25|31758.25|31758.25|31753.95|31753.95|0
1647428740000|2022-03-16 11:05:40|31762.56|31762.56|31762.56|31762.56|31762.56|31762.56|31762.56|31762.56|0
1647428750000|2022-03-16 11:05:50|31758.25|31758.25|31758.25|31758.25|31758.25|31758.25|31758.25|31758.25|0
1647428780000|2022-03-16 11:06:20|31762.56|31762.56|31762.56|31762.56|31762.56|31762.56|31762.56|31762.56|0
1647428830000|2022-03-16 11:07:10|31758.25|31758.25|31758.25|31758.25|31758.25|31758.25|31758.25|31758.25|0
1647428870000|2022-03-16 11:07:50|31766.86|31766.86|31766.86|31766.86|31766.86|31766.86|31762.56|31762.56|0
1647428880000|2022-03-16 11:08:00|31762.56|31762.56|31762.56|31762.56|31762.56|31762.56|31762.56|31762.56|0
1647428910000|2022-03-16 11:08:30|31766.11|31766.11|31766.11|31766.11|31766.11|31766.11|31766.11|31766.11|0
1647428920000|2022-03-16 11:08:40|31770.42|31770.42|31770.42|31770.42|31770.42|31770.42|31770.42|31770.42|0
1647428930000|2022-03-16 11:08:50|31774.73|31774.73|31770.42|31770.42|31774.73|31774.73|31770.42|31770.42|0
1647428950000|2022-03-16 11:09:10|31764.34|31764.34|31760.78|31760.78|31764.34|31764.34|31760.78|31760.78|0
1647428980000|2022-03-16 11:09:40|31756.47|31756.47|31756.47|31756.47|31756.47|31756.47|31756.47|31756.47|0
1647428990000|2022-03-16 11:09:50|31752.17|31752.17|31752.17|31752.17|31752.17|31752.17|31752.17|31752.17|0
1647429000000|2022-03-16 11:10:00|31747.86|31747.86|31747.86|31747.86|31747.86|31747.86|31747.86|31747.86|0
1647429020000|2022-03-16 11:10:20|31752.17|31752.17|31752.17|31752.17|31752.17|31752.17|31752.17|31752.17|0
1647429030000|2022-03-16 11:10:30|31756.47|31756.47|31756.47|31756.47|31756.47|31756.47|31756.47|31756.47|0
1647429070000|2022-03-16 11:11:10|31752.17|31752.17|31752.17|31752.17|31752.17|31752.17|31752.17|31752.17|0
1647429110000|2022-03-16 11:11:50|31746.08|31746.08|31750.39|31750.39|31750.39|31750.39|31741.78|31741.78|0
1647429130000|2022-03-16 11:12:10|31754.7|31754.7|31754.7|31754.7|31754.7|31754.7|31754.7|31754.7|0
1647429150000|2022-03-16 11:12:30|31746.08|31746.08|31752.92|31752.92|31752.92|31752.92|31740|31740|0
1647429160000|2022-03-16 11:12:40|31751.14|31751.14|31751.14|31751.14|31751.14|31751.14|31751.14|31751.14|0
1647429180000|2022-03-16 11:13:00|31742.53|31742.53|31742.53|31742.53|31742.53|31742.53|31742.53|31742.53|0
1647429200000|2022-03-16 11:13:20|31744.31|31744.31|31744.31|31744.31|31744.31|31744.31|31744.31|31744.31|0
1647429220000|2022-03-16 11:13:40|31748.61|31748.61|31754.7|31754.7|31759|31759|31748.61|31748.61|0
1647429280000|2022-03-16 11:14:40|31750.39|31750.39|31754.7|31754.7|31754.7|31754.7|31750.39|31750.39|0
1647429320000|2022-03-16 11:15:20|31760.03|31760.03|31756.47|31756.47|31760.03|31760.03|31756.47|31756.47|0
1647429330000|2022-03-16 11:15:30|31752.17|31752.17|31752.17|31752.17|31752.17|31752.17|31752.17|31752.17|0
1647429370000|2022-03-16 11:16:10|31755.72|31755.72|31755.72|31755.72|31755.72|31755.72|31755.72|31755.72|0
1647429380000|2022-03-16 11:16:20|31760.03|31760.03|31764.34|31764.34|31764.34|31764.34|31760.03|31760.03|0
1647429390000|2022-03-16 11:16:30|31760.03|31760.03|31760.03|31760.03|31760.03|31760.03|31760.03|31760.03|0
1647429400000|2022-03-16 11:16:40|31764.34|31764.34|31772.95|31772.95|31772.95|31772.95|31764.34|31764.34|0
1647429460000|2022-03-16 11:17:40|31778.28|31778.28|31773.97|31773.97|31778.28|31778.28|31773.97|31773.97|0
1647429480000|2022-03-16 11:18:00|31778.28|31778.28|31786.89|31786.89|31786.89|31786.89|31778.28|31778.28|0
1647429490000|2022-03-16 11:18:10|31791.2|31791.2|31795.51|31795.51|31795.51|31795.51|31791.2|31791.2|0
1647429520000|2022-03-16 11:18:40|31799.06|31799.06|31799.06|31799.06|31799.06|31799.06|31799.06|31799.06|0
1647429530000|2022-03-16 11:18:50|31816.29|31816.29|31816.29|31816.29|31816.29|31816.29|31816.29|31816.29|0
1647429550000|2022-03-16 11:19:10|31812.73|31812.73|31812.73|31812.73|31812.73|31812.73|31812.73|31812.73|0
1647429570000|2022-03-16 11:19:30|31821.34|31821.34|31829.96|31829.96|31829.96|31829.96|31821.34|31821.34|0
1647429580000|2022-03-16 11:19:40|31831.73|31831.73|31831.73|31831.73|31831.73|31831.73|31831.73|31831.73|0
1647429600000|2022-03-16 11:20:00|31823.12|31823.12|31823.12|31823.12|31823.12|31823.12|31823.12|31823.12|0
1647429610000|2022-03-16 11:20:10|31827.43|31827.43|31827.43|31827.43|31827.43|31827.43|31827.43|31827.43|0
1647429620000|2022-03-16 11:20:20|31836.04|31836.04|31853.27|31853.27|31857.57|31857.57|31836.04|31836.04|0
1647429650000|2022-03-16 11:20:50|31855.04|31855.04|31855.04|31855.04|31855.04|31855.04|31855.04|31855.04|0
1647429670000|2022-03-16 11:21:10|31859.35|31859.35|31859.35|31859.35|31859.35|31859.35|31859.35|31859.35|0
1647429680000|2022-03-16 11:21:20|31855.04|31855.04|31837.82|31837.82|31855.04|31855.04|31837.82|31837.82|0
1647429700000|2022-03-16 11:21:40|31842.12|31842.12|31842.12|31842.12|31842.12|31842.12|31842.12|31842.12|0
1647429740000|2022-03-16 11:22:20|31833.51|31833.51|31827.43|31827.43|31833.51|31833.51|31821.34|31821.34|0
1647429780000|2022-03-16 11:23:00|31831.73|31831.73|31831.73|31831.73|31831.73|31831.73|31831.73|31831.73|0
1647429810000|2022-03-16 11:23:30|31828.18|31828.18|31828.18|31828.18|31828.18|31828.18|31828.18|31828.18|0
1647429830000|2022-03-16 11:23:50|31810.95|31810.95|31810.95|31810.95|31810.95|31810.95|31810.95|31810.95|0
1647429840000|2022-03-16 11:24:00|31815.26|31815.26|31798.79|31798.79|31815.26|31815.26|31798.79|31798.79|0
1647429940000|2022-03-16 11:25:40|31794.48|31794.48|31785.87|31785.87|31794.48|31794.48|31785.87|31785.87|0
1647429950000|2022-03-16 11:25:50|31781.56|31781.56|31781.56|31781.56|31781.56|31781.56|31781.56|31781.56|0
1647430030000|2022-03-16 11:27:10|31777.25|31777.25|31777.25|31777.25|31777.25|31777.25|31777.25|31777.25|0
1647430060000|2022-03-16 11:27:40|31780.81|31780.81|31780.81|31780.81|31780.81|31780.81|31780.81|31780.81|0
1647430070000|2022-03-16 11:27:50|31782.59|31782.59|31786.89|31786.89|31786.89|31786.89|31782.59|31782.59|0
1647430120000|2022-03-16 11:28:40|31778.28|31778.28|31778.28|31778.28|31778.28|31778.28|31778.28|31778.28|0
1647430140000|2022-03-16 11:29:00|31782.59|31782.59|31795.51|31795.51|31795.51|31795.51|31782.59|31782.59|0
1647430150000|2022-03-16 11:29:10|31793.73|31793.73|31791.95|31791.95|31793.73|31793.73|31791.95|31791.95|0
1647430170000|2022-03-16 11:29:30|31797.28|31797.28|31797.28|31797.28|31797.28|31797.28|31797.28|31797.28|0
1647430180000|2022-03-16 11:29:40|31799.06|31799.06|31799.06|31799.06|31799.06|31799.06|31799.06|31799.06|0
1647430190000|2022-03-16 11:29:50|31794.75|31794.75|31799.06|31799.06|31799.06|31799.06|31794.75|31794.75|0
1647430210000|2022-03-16 11:30:10|31794.75|31794.75|31794.75|31794.75|31794.75|31794.75|31794.75|31794.75|0
1647430230000|2022-03-16 11:30:30|31790.45|31790.45|31790.45|31790.45|31790.45|31790.45|31790.45|31790.45|0
1647430250000|2022-03-16 11:30:50|31796.53|31796.53|31796.53|31796.53|31796.53|31796.53|31796.53|31796.53|0
1647430290000|2022-03-16 11:31:30|31787.92|31787.92|31775|31775|31787.92|31787.92|31775|31775|0
1647430300000|2022-03-16 11:31:40|31779.3|31779.3|31779.3|31779.3|31779.3|31779.3|31779.3|31779.3|0
1647430330000|2022-03-16 11:32:10|31783.61|31783.61|31783.61|31783.61|31783.61|31783.61|31783.61|31783.61|0
1647430360000|2022-03-16 11:32:40|31787.92|31787.92|31787.92|31787.92|31787.92|31787.92|31787.92|31787.92|0
1647430380000|2022-03-16 11:33:00|31789.69|31789.69|31789.69|31789.69|31789.69|31789.69|31789.69|31789.69|0
1647430420000|2022-03-16 11:33:40|31794|31794|31789.69|31789.69|31798.31|31798.31|31789.69|31789.69|0
1647430470000|2022-03-16 11:34:30|31794|31794|31798.31|31798.31|31798.31|31798.31|31794|31794|0
1647430500000|2022-03-16 11:35:00|31800.09|31800.09|31804.39|31804.39|31804.39|31804.39|31800.09|31800.09|0
1647430520000|2022-03-16 11:35:20|31808.7|31808.7|31800.09|31800.09|31808.7|31808.7|31800.09|31800.09|0
1647430570000|2022-03-16 11:36:10|31798.31|31798.31|31786.14|31786.14|31798.31|31798.31|31786.14|31786.14|0
1647430700000|2022-03-16 11:38:20|31781.83|31781.83|31781.83|31781.83|31781.83|31781.83|31781.83|31781.83|0
1647430710000|2022-03-16 11:38:30|31777.53|31777.53|31777.53|31777.53|31777.53|31777.53|31777.53|31777.53|0
1647430800000|2022-03-16 11:40:00|31773.22|31773.22|31768.91|31768.91|31773.22|31773.22|31768.91|31768.91|0
1647430850000|2022-03-16 11:40:50|31765.36|31765.36|31765.36|31765.36|31765.36|31765.36|31765.36|31765.36|0
1647430860000|2022-03-16 11:41:00|31756.75|31756.75|31756.75|31756.75|31756.75|31756.75|31756.75|31756.75|0
1647430890000|2022-03-16 11:41:30|31761.05|31761.05|31756.75|31756.75|31761.05|31761.05|31756.75|31756.75|0
1647430910000|2022-03-16 11:41:50|31761.05|31761.05|31761.05|31761.05|31761.05|31761.05|31761.05|31761.05|0
1647430920000|2022-03-16 11:42:00|31765.36|31765.36|31765.36|31765.36|31765.36|31765.36|31765.36|31765.36|0
1647430940000|2022-03-16 11:42:20|31761.05|31761.05|31761.05|31761.05|31761.05|31761.05|31761.05|31761.05|0
1647430960000|2022-03-16 11:42:40|31752.44|31752.44|31748.13|31748.13|31752.44|31752.44|31748.13|31748.13|0
1647431000000|2022-03-16 11:43:20|31746.36|31746.36|31746.36|31746.36|31746.36|31746.36|31746.36|31746.36|0
1647431010000|2022-03-16 11:43:30|31742.05|31742.05|31746.36|31746.36|31746.36|31746.36|31742.05|31742.05|0
1647431020000|2022-03-16 11:43:40|31750.66|31750.66|31750.66|31750.66|31750.66|31750.66|31750.66|31750.66|0
1647431040000|2022-03-16 11:44:00|31754.97|31754.97|31756.75|31756.75|31756.75|31756.75|31754.97|31754.97|0
1647431120000|2022-03-16 11:45:20|31761.05|31761.05|31756.75|31756.75|31761.05|31761.05|31756.75|31756.75|0
1647431140000|2022-03-16 11:45:40|31748.13|31748.13|31748.13|31748.13|31748.13|31748.13|31748.13|31748.13|0
1647431160000|2022-03-16 11:46:00|31739.52|31739.52|31739.52|31739.52|31739.52|31739.52|31739.52|31739.52|0
1647431320000|2022-03-16 11:48:40|31743.83|31743.83|31761.05|31761.05|31761.05|31761.05|31743.83|31743.83|0
1647431340000|2022-03-16 11:49:00|31769.67|31769.67|31769.67|31769.67|31769.67|31769.67|31769.67|31769.67|0
1647431350000|2022-03-16 11:49:10|31761.05|31761.05|31765.36|31765.36|31765.36|31765.36|31761.05|31761.05|0
1647431360000|2022-03-16 11:49:20|31769.67|31769.67|31769.67|31769.67|31769.67|31769.67|31769.67|31769.67|0
1647431370000|2022-03-16 11:49:30|31756.75|31756.75|31753.19|31753.19|31761.05|31761.05|31753.19|31753.19|0
1647431380000|2022-03-16 11:49:40|31757.5|31757.5|31757.5|31757.5|31757.5|31757.5|31757.5|31757.5|0
1647431400000|2022-03-16 11:50:00|31759.28|31759.28|31759.28|31759.28|31759.28|31759.28|31759.28|31759.28|0
1647431490000|2022-03-16 11:51:30|31762.83|31762.83|31775.75|31775.75|31780.06|31780.06|31762.83|31762.83|0
1647431520000|2022-03-16 11:52:00|31779.3|31779.3|31779.3|31779.3|31779.3|31779.3|31779.3|31779.3|0
1647431540000|2022-03-16 11:52:20|31775|31775|31776.78|31776.78|31776.78|31776.78|31775|31775|0
1647431550000|2022-03-16 11:52:30|31772.47|31772.47|31772.47|31772.47|31772.47|31772.47|31772.47|31772.47|0
1647431560000|2022-03-16 11:52:40|31770.69|31770.69|31770.69|31770.69|31770.69|31770.69|31770.69|31770.69|0
1647431570000|2022-03-16 11:52:50|31779.3|31779.3|31779.3|31779.3|31779.3|31779.3|31779.3|31779.3|0
1647431580000|2022-03-16 11:53:00|31783.61|31783.61|31783.61|31783.61|31783.61|31783.61|31783.61|31783.61|0
1647431620000|2022-03-16 11:53:40|31775|31775|31779.3|31779.3|31779.3|31779.3|31775|31775|0
1647431630000|2022-03-16 11:53:50|31783.61|31783.61|31783.61|31783.61|31783.61|31783.61|31783.61|31783.61|0
1647431720000|2022-03-16 11:55:20|31787.17|31787.17|31787.17|31787.17|31787.17|31787.17|31787.17|31787.17|0
1647431730000|2022-03-16 11:55:30|31791.47|31791.47|31791.47|31791.47|31791.47|31791.47|31791.47|31791.47|0
1647431750000|2022-03-16 11:55:50|31795.78|31795.78|31795.78|31795.78|31795.78|31795.78|31795.78|31795.78|0
1647431760000|2022-03-16 11:56:00|31791.47|31791.47|31791.47|31791.47|31791.47|31791.47|31791.47|31791.47|0
1647431780000|2022-03-16 11:56:20|31787.17|31787.17|31787.17|31787.17|31787.17|31787.17|31787.17|31787.17|0
1647431810000|2022-03-16 11:56:50|31789.69|31789.69|31794|31794|31794|31794|31789.69|31789.69|0
1647431930000|2022-03-16 11:58:50|31798.31|31798.31|31798.31|31798.31|31798.31|31798.31|31798.31|31798.31|0
1647431940000|2022-03-16 11:59:00|31802.61|31802.61|31802.61|31802.61|31802.61|31802.61|31802.61|31802.61|0
1647431950000|2022-03-16 11:59:10|31804.39|31804.39|31804.39|31804.39|31804.39|31804.39|31804.39|31804.39|0
1647431970000|2022-03-16 11:59:30|31813|31813|31813|31813|31813|31813|31813|31813|0
1647432030000|2022-03-16 12:00:30|31817.31|31817.31|31817.31|31817.31|31817.31|31817.31|31817.31|31817.31|0
1647432040000|2022-03-16 12:00:40|31821.62|31821.62|31802.34|31802.34|31823.39|31823.39|31802.34|31802.34|0
1647432060000|2022-03-16 12:01:00|31807.67|31807.67|31807.67|31807.67|31807.67|31807.67|31807.67|31807.67|0
1647432090000|2022-03-16 12:01:30|31816.29|31816.29|31818.06|31818.06|31818.06|31818.06|31816.29|31816.29|0
1647432120000|2022-03-16 12:02:00|31822.37|31822.37|31822.37|31822.37|31822.37|31822.37|31822.37|31822.37|0
1647432140000|2022-03-16 12:02:20|31825.92|31825.92|31827.7|31827.7|31827.7|31827.7|31825.92|31825.92|0
1647432190000|2022-03-16 12:03:10|31832.01|31832.01|31819.09|31819.09|31832.01|31832.01|31819.09|31819.09|0
1647432200000|2022-03-16 12:03:20|31811.98|31811.98|31799.81|31799.81|31811.98|31811.98|31799.81|31799.81|0
1647432240000|2022-03-16 12:04:00|31804.12|31804.12|31804.12|31804.12|31804.12|31804.12|31804.12|31804.12|0
1647432250000|2022-03-16 12:04:10|31799.81|31799.81|31799.81|31799.81|31799.81|31799.81|31799.81|31799.81|0
1647432300000|2022-03-16 12:05:00|31801.59|31801.59|31797.28|31797.28|31801.59|31801.59|31797.28|31797.28|0
1647432310000|2022-03-16 12:05:10|31792.98|31792.98|31792.98|31792.98|31792.98|31792.98|31792.98|31792.98|0
1647432340000|2022-03-16 12:05:40|31791.2|31791.2|31804.12|31804.12|31804.12|31804.12|31791.2|31791.2|0
1647432390000|2022-03-16 12:06:30|31795.51|31795.51|31802.34|31802.34|31802.34|31802.34|31793.73|31793.73|0
1647432420000|2022-03-16 12:07:00|31806.65|31806.65|31806.65|31806.65|31806.65|31806.65|31806.65|31806.65|0
1647432430000|2022-03-16 12:07:10|31810.2|31810.2|31816.29|31816.29|31816.29|31816.29|31810.2|31810.2|0
1647432490000|2022-03-16 12:08:10|31811.98|31811.98|31807.67|31807.67|31811.98|31811.98|31807.67|31807.67|0
1647432500000|2022-03-16 12:08:20|31805.9|31805.9|31801.59|31801.59|31805.9|31805.9|31792.98|31792.98|0
1647432540000|2022-03-16 12:09:00|31797.28|31797.28|31801.59|31801.59|31801.59|31801.59|31797.28|31797.28|0
1647432570000|2022-03-16 12:09:30|31797.28|31797.28|31797.28|31797.28|31797.28|31797.28|31797.28|31797.28|0
1647432630000|2022-03-16 12:10:30|31795.51|31795.51|31793.73|31793.73|31795.51|31795.51|31793.73|31793.73|0
1647432660000|2022-03-16 12:11:00|31789.42|31789.42|31786.89|31786.89|31791.2|31791.2|31786.89|31786.89|0
1647432670000|2022-03-16 12:11:10|31782.59|31782.59|31778.28|31778.28|31782.59|31782.59|31778.28|31778.28|0
1647432710000|2022-03-16 12:11:50|31782.59|31782.59|31782.59|31782.59|31782.59|31782.59|31782.59|31782.59|0
1647432720000|2022-03-16 12:12:00|31786.89|31786.89|31786.89|31786.89|31786.89|31786.89|31786.89|31786.89|0
1647432740000|2022-03-16 12:12:20|31791.2|31791.2|31791.2|31791.2|31791.2|31791.2|31791.2|31791.2|0
1647432750000|2022-03-16 12:12:30|31786.89|31786.89|31791.2|31791.2|31791.2|31791.2|31786.89|31786.89|0
1647432790000|2022-03-16 12:13:10|31799.81|31799.81|31799.81|31799.81|31799.81|31799.81|31799.81|31799.81|0
1647432830000|2022-03-16 12:13:50|31795.51|31795.51|31795.51|31795.51|31795.51|31795.51|31795.51|31795.51|0
1647432890000|2022-03-16 12:14:50|31791.95|31791.95|31783.34|31783.34|31791.95|31791.95|31779.03|31779.03|0
1647432930000|2022-03-16 12:15:30|31781.56|31781.56|31781.56|31781.56|31781.56|31781.56|31781.56|31781.56|0
1647432980000|2022-03-16 12:16:20|31785.87|31785.87|31785.87|31785.87|31785.87|31785.87|31785.87|31785.87|0
1647433010000|2022-03-16 12:16:50|31787.64|31787.64|31773.7|31773.7|31787.64|31787.64|31768.37|31768.37|0
1647433020000|2022-03-16 12:17:00|31778.01|31778.01|31778.01|31778.01|31778.01|31778.01|31778.01|31778.01|0
1647433060000|2022-03-16 12:17:40|31784.09|31784.09|31784.09|31784.09|31784.09|31784.09|31784.09|31784.09|0
1647433120000|2022-03-16 12:18:40|31788.4|31788.4|31782.31|31782.31|31788.4|31788.4|31782.31|31782.31|0
1647433210000|2022-03-16 12:20:10|31790.93|31790.93|31790.93|31790.93|31790.93|31790.93|31790.93|31790.93|0
1647433250000|2022-03-16 12:20:50|31795.23|31795.23|31804.87|31804.87|31809.18|31809.18|31795.23|31795.23|0
1647433260000|2022-03-16 12:21:00|31808.43|31808.43|31804.12|31804.12|31808.43|31808.43|31804.12|31804.12|0
1647433270000|2022-03-16 12:21:10|31802.34|31802.34|31806.65|31806.65|31806.65|31806.65|31802.34|31802.34|0
1647433280000|2022-03-16 12:21:20|31810.95|31810.95|31802.34|31802.34|31810.95|31810.95|31802.34|31802.34|0
1647433290000|2022-03-16 12:21:30|31800.56|31800.56|31800.56|31800.56|31800.56|31800.56|31800.56|31800.56|0
1647433310000|2022-03-16 12:21:50|31791.95|31791.95|31796.26|31796.26|31796.26|31796.26|31791.95|31791.95|0
1647433320000|2022-03-16 12:22:00|31789.15|31789.15|31778.01|31778.01|31789.15|31789.15|31769.12|31769.12|0
1647433380000|2022-03-16 12:23:00|31779.78|31779.78|31766.86|31766.86|31779.78|31779.78|31766.86|31766.86|0
1647433400000|2022-03-16 12:23:20|31765.09|31765.09|31765.09|31765.09|31765.09|31765.09|31765.09|31765.09|0
1647433410000|2022-03-16 12:23:30|31773.7|31773.7|31782.31|31782.31|31782.31|31782.31|31773.7|31773.7|0
1647433420000|2022-03-16 12:23:40|31778.01|31778.01|31784.09|31784.09|31784.09|31784.09|31778.01|31778.01|0
1647433460000|2022-03-16 12:24:20|31771.17|31771.17|31775.48|31775.48|31775.48|31775.48|31771.17|31771.17|0
1647433540000|2022-03-16 12:25:40|31773.7|31773.7|31773.7|31773.7|31773.7|31773.7|31773.7|31773.7|0
1647433560000|2022-03-16 12:26:00|31775.48|31775.48|31775.48|31775.48|31775.48|31775.48|31775.48|31775.48|0
1647433600000|2022-03-16 12:26:40|31769.39|31769.39|31769.39|31769.39|31769.39|31769.39|31769.39|31769.39|0
1647433640000|2022-03-16 12:27:20|31773.7|31773.7|31790.93|31790.93|31790.93|31790.93|31773.7|31773.7|0
1647433650000|2022-03-16 12:27:30|31795.23|31795.23|31818.54|31818.54|31818.54|31818.54|31795.23|31795.23|0
1647433660000|2022-03-16 12:27:40|31809.93|31809.93|31809.93|31809.93|31809.93|31809.93|31805.62|31805.62|0
1647433670000|2022-03-16 12:27:50|31814.24|31814.24|31814.24|31814.24|31814.24|31814.24|31814.24|31814.24|0
1647433680000|2022-03-16 12:28:00|31809.93|31809.93|31809.93|31809.93|31809.93|31809.93|31809.93|31809.93|0
1647433690000|2022-03-16 12:28:10|31814.24|31814.24|31818.54|31818.54|31818.54|31818.54|31814.24|31814.24|0
1647433700000|2022-03-16 12:28:20|31809.93|31809.93|31801.32|31801.32|31809.93|31809.93|31801.32|31801.32|0
1647433710000|2022-03-16 12:28:30|31805.62|31805.62|31809.93|31809.93|31809.93|31809.93|31805.62|31805.62|0
1647433720000|2022-03-16 12:28:40|31814.24|31814.24|31814.24|31814.24|31814.24|31814.24|31814.24|31814.24|0
1647433730000|2022-03-16 12:28:50|31816.01|31816.01|31816.01|31816.01|31816.01|31816.01|31816.01|31816.01|0
1647433760000|2022-03-16 12:29:20|31817.79|31817.79|31817.79|31817.79|31817.79|31817.79|31817.79|31817.79|0
1647433770000|2022-03-16 12:29:30|31819.57|31819.57|31819.57|31819.57|31819.57|31819.57|31819.57|31819.57|0
1647433780000|2022-03-16 12:29:40|31832.49|31832.49|31832.49|31832.49|31832.49|31832.49|31832.49|31832.49|0
1647433790000|2022-03-16 12:29:50|31823.87|31823.87|31822.1|31822.1|31823.87|31823.87|31822.1|31822.1|0
1647433830000|2022-03-16 12:30:30|31813.48|31813.48|31813.48|31813.48|31813.48|31813.48|31813.48|31813.48|0
1647433840000|2022-03-16 12:30:40|31809.18|31809.18|31809.18|31809.18|31809.18|31809.18|31809.18|31809.18|0
1647433850000|2022-03-16 12:30:50|31807.4|31807.4|31807.4|31807.4|31807.4|31807.4|31807.4|31807.4|0
1647433860000|2022-03-16 12:31:00|31816.01|31816.01|31794.48|31794.48|31820.32|31820.32|31794.48|31794.48|0
1647433880000|2022-03-16 12:31:20|31798.79|31798.79|31798.79|31798.79|31798.79|31798.79|31798.79|31798.79|0
1647433900000|2022-03-16 12:31:40|31797.01|31797.01|31797.01|31797.01|31797.01|31797.01|31797.01|31797.01|0
1647433910000|2022-03-16 12:31:50|31792.7|31792.7|31792.7|31792.7|31792.7|31792.7|31792.7|31792.7|0
1647433920000|2022-03-16 12:32:00|31797.01|31797.01|31797.01|31797.01|31797.01|31797.01|31797.01|31797.01|0
1647433950000|2022-03-16 12:32:30|31792.7|31792.7|31792.7|31792.7|31792.7|31792.7|31792.7|31792.7|0
1647433980000|2022-03-16 12:33:00|31790.93|31790.93|31789.15|31789.15|31790.93|31790.93|31789.15|31789.15|0
1647434050000|2022-03-16 12:34:10|31780.54|31780.54|31784.84|31784.84|31784.84|31784.84|31780.54|31780.54|0
1647434170000|2022-03-16 12:36:10|31786.62|31786.62|31792.7|31792.7|31792.7|31792.7|31786.62|31786.62|0
1647434270000|2022-03-16 12:37:50|31794.48|31794.48|31794.48|31794.48|31794.48|31794.48|31794.48|31794.48|0
1647434280000|2022-03-16 12:38:00|31798.79|31798.79|31798.79|31798.79|31798.79|31798.79|31798.79|31798.79|0
1647434390000|2022-03-16 12:39:50|31803.09|31803.09|31803.09|31803.09|31803.09|31803.09|31803.09|31803.09|0
1647434400000|2022-03-16 12:40:00|31798.79|31798.79|31788.4|31788.4|31798.79|31798.79|31788.4|31788.4|0
1647434440000|2022-03-16 12:40:40|31797.01|31797.01|31797.01|31797.01|31797.01|31797.01|31797.01|31797.01|0
1647434470000|2022-03-16 12:41:10|31792.7|31792.7|31794.48|31794.48|31794.48|31794.48|31792.7|31792.7|0
1647434490000|2022-03-16 12:41:30|31798.79|31798.79|31798.79|31798.79|31798.79|31798.79|31798.79|31798.79|0
1647434520000|2022-03-16 12:42:00|31794.48|31794.48|31798.79|31798.79|31798.79|31798.79|31794.48|31794.48|0
1647434550000|2022-03-16 12:42:30|31800.56|31800.56|31800.56|31800.56|31800.56|31800.56|31800.56|31800.56|0
1647434570000|2022-03-16 12:42:50|31804.87|31804.87|31804.87|31804.87|31804.87|31804.87|31804.87|31804.87|0
1647434640000|2022-03-16 12:44:00|31796.26|31796.26|31787.64|31787.64|31796.26|31796.26|31787.64|31787.64|0
1647434680000|2022-03-16 12:44:40|31791.95|31791.95|31791.95|31791.95|31791.95|31791.95|31791.95|31791.95|0
1647434750000|2022-03-16 12:45:50|31785.87|31785.87|31778.01|31778.01|31785.87|31785.87|31778.01|31778.01|0
1647434770000|2022-03-16 12:46:10|31786.62|31786.62|31786.62|31786.62|31786.62|31786.62|31786.62|31786.62|0
1647434780000|2022-03-16 12:46:20|31784.84|31784.84|31784.84|31784.84|31784.84|31784.84|31784.84|31784.84|0
1647434810000|2022-03-16 12:46:50|31789.15|31789.15|31789.15|31789.15|31789.15|31789.15|31789.15|31789.15|0
1647434850000|2022-03-16 12:47:30|31784.84|31784.84|31784.84|31784.84|31784.84|31784.84|31784.84|31784.84|0
1647434860000|2022-03-16 12:47:40|31780.54|31780.54|31789.15|31789.15|31789.15|31789.15|31780.54|31780.54|0
1647434870000|2022-03-16 12:47:50|31790.93|31790.93|31790.93|31790.93|31790.93|31790.93|31790.93|31790.93|0
1647434890000|2022-03-16 12:48:10|31786.62|31786.62|31786.62|31786.62|31786.62|31786.62|31786.62|31786.62|0
1647434950000|2022-03-16 12:49:10|31788.4|31788.4|31788.4|31788.4|31788.4|31788.4|31788.4|31788.4|0
1647434960000|2022-03-16 12:49:20|31779.78|31779.78|31776.23|31776.23|31779.78|31779.78|31776.23|31776.23|0
1647434970000|2022-03-16 12:49:30|31771.92|31771.92|31765.84|31765.84|31771.92|31771.92|31765.84|31765.84|0
1647434980000|2022-03-16 12:49:40|31761.53|31761.53|31762.28|31762.28|31762.28|31762.28|31757.98|31757.98|0
1647435010000|2022-03-16 12:50:10|31749.37|31749.37|31749.37|31749.37|31749.37|31749.37|31749.37|31749.37|0
1647435050000|2022-03-16 12:50:50|31753.67|31753.67|31745.06|31745.06|31753.67|31753.67|31745.06|31745.06|0
1647435060000|2022-03-16 12:51:00|31753.67|31753.67|31740.75|31740.75|31753.67|31753.67|31740.75|31740.75|0
1647435080000|2022-03-16 12:51:20|31730.36|31730.36|31730.36|31730.36|31730.36|31730.36|31730.36|31730.36|0
1647435100000|2022-03-16 12:51:40|31734.67|31734.67|31734.67|31734.67|31734.67|31734.67|31734.67|31734.67|0
1647435110000|2022-03-16 12:51:50|31726.06|31726.06|31726.06|31726.06|31726.06|31726.06|31726.06|31726.06|0
1647435120000|2022-03-16 12:52:00|31724.28|31724.28|31719.97|31719.97|31724.28|31724.28|31719.97|31719.97|0
1647435130000|2022-03-16 12:52:10|31715.67|31715.67|31715.67|31715.67|31715.67|31715.67|31715.67|31715.67|0
1647435200000|2022-03-16 12:53:20|31717.44|31717.44|31717.44|31717.44|31717.44|31717.44|31717.44|31717.44|0
1647435220000|2022-03-16 12:53:40|31726.06|31726.06|31730.36|31730.36|31730.36|31730.36|31726.06|31726.06|0
1647435260000|2022-03-16 12:54:20|31733.92|31733.92|31733.92|31733.92|31733.92|31733.92|31733.92|31733.92|0
1647435340000|2022-03-16 12:55:40|31742.53|31742.53|31738.22|31738.22|31742.53|31742.53|31738.22|31738.22|0
1647435350000|2022-03-16 12:55:50|31733.92|31733.92|31738.22|31738.22|31738.22|31738.22|31733.92|31733.92|0
1647435360000|2022-03-16 12:56:00|31733.92|31733.92|31729.61|31729.61|31733.92|31733.92|31729.61|31729.61|0
1647435380000|2022-03-16 12:56:20|31733.92|31733.92|31733.92|31733.92|31733.92|31733.92|31733.92|31733.92|0
1647435390000|2022-03-16 12:56:30|31738.22|31738.22|31738.22|31738.22|31738.22|31738.22|31738.22|31738.22|0
1647435420000|2022-03-16 12:57:00|31729.61|31729.61|31729.61|31729.61|31729.61|31729.61|31729.61|31729.61|0
1647435440000|2022-03-16 12:57:20|31725.3|31725.3|31725.3|31725.3|31725.3|31725.3|31725.3|31725.3|0
1647435450000|2022-03-16 12:57:30|31723.53|31723.53|31723.53|31723.53|31723.53|31723.53|31723.53|31723.53|0
1647435470000|2022-03-16 12:57:50|31719.22|31719.22|31719.22|31719.22|31719.22|31719.22|31719.22|31719.22|0
1647435480000|2022-03-16 12:58:00|31717.44|31717.44|31717.44|31717.44|31717.44|31717.44|31717.44|31717.44|0
1647435520000|2022-03-16 12:58:40|31713.14|31713.14|31721.75|31721.75|31721.75|31721.75|31713.14|31713.14|0
1647435560000|2022-03-16 12:59:20|31713.14|31713.14|31704.52|31704.52|31713.14|31713.14|31704.52|31704.52|0
1647435570000|2022-03-16 12:59:30|31700.22|31700.22|31694.13|31694.13|31700.22|31700.22|31694.13|31694.13|0
1647435600000|2022-03-16 13:00:00|31702.75|31702.75|31707.05|31707.05|31715.67|31715.67|31702.75|31702.75|0
1647435620000|2022-03-16 13:00:20|31711.36|31711.36|31711.36|31711.36|31711.36|31711.36|31711.36|31711.36|0
1647435660000|2022-03-16 13:01:00|31707.05|31707.05|31702.75|31702.75|31707.05|31707.05|31702.75|31702.75|0
1647435680000|2022-03-16 13:01:20|31707.05|31707.05|31711.36|31711.36|31711.36|31711.36|31707.05|31707.05|0
1647435690000|2022-03-16 13:01:30|31707.05|31707.05|31707.05|31707.05|31707.05|31707.05|31707.05|31707.05|0
1647435720000|2022-03-16 13:02:00|31711.36|31711.36|31702.75|31702.75|31711.36|31711.36|31702.75|31702.75|0
1647435760000|2022-03-16 13:02:40|31707.05|31707.05|31711.36|31711.36|31711.36|31711.36|31707.05|31707.05|0
1647435790000|2022-03-16 13:03:10|31715.67|31715.67|31715.67|31715.67|31715.67|31715.67|31715.67|31715.67|0
1647435810000|2022-03-16 13:03:30|31711.36|31711.36|31711.36|31711.36|31711.36|31711.36|31711.36|31711.36|0
1647435820000|2022-03-16 13:03:40|31702.75|31702.75|31702.75|31702.75|31702.75|31702.75|31702.75|31702.75|0
1647435840000|2022-03-16 13:04:00|31707.05|31707.05|31707.05|31707.05|31707.05|31707.05|31707.05|31707.05|0
1647435850000|2022-03-16 13:04:10|31702.75|31702.75|31702.75|31702.75|31702.75|31702.75|31702.75|31702.75|0
1647435880000|2022-03-16 13:04:40|31706.3|31706.3|31731.66|31731.66|31731.66|31731.66|31706.3|31706.3|0
1647435890000|2022-03-16 13:04:50|31727.35|31727.35|31727.35|31727.35|31727.35|31727.35|31727.35|31727.35|0
1647435910000|2022-03-16 13:05:10|31731.66|31731.66|31731.66|31731.66|31731.66|31731.66|31731.66|31731.66|0
1647435920000|2022-03-16 13:05:20|31735.97|31735.97|31735.97|31735.97|31735.97|31735.97|31735.97|31735.97|0
1647435930000|2022-03-16 13:05:30|31727.35|31727.35|31731.66|31731.66|31731.66|31731.66|31727.35|31727.35|0
1647435980000|2022-03-16 13:06:20|31733.44|31733.44|31733.44|31733.44|31733.44|31733.44|31733.44|31733.44|0
1647436000000|2022-03-16 13:06:40|31737.74|31737.74|31741.3|31741.3|31741.3|31741.3|31737.74|31737.74|0
1647436010000|2022-03-16 13:06:50|31745.61|31745.61|31745.61|31745.61|31745.61|31745.61|31745.61|31745.61|0
1647436030000|2022-03-16 13:07:10|31754.22|31754.22|31749.91|31749.91|31754.22|31754.22|31749.91|31749.91|0
1647436070000|2022-03-16 13:07:50|31745.61|31745.61|31745.61|31745.61|31745.61|31745.61|31745.61|31745.61|0
1647436080000|2022-03-16 13:08:00|31741.3|31741.3|31741.3|31741.3|31741.3|31741.3|31741.3|31741.3|0
1647436100000|2022-03-16 13:08:20|31743.08|31743.08|31743.08|31743.08|31743.08|31743.08|31743.08|31743.08|0
1647436120000|2022-03-16 13:08:40|31751.69|31751.69|31751.69|31751.69|31756|31756|31751.69|31751.69|0
1647436130000|2022-03-16 13:08:50|31760.3|31760.3|31756|31756|31760.3|31760.3|31756|31756|0
1647436140000|2022-03-16 13:09:00|31751.69|31751.69|31751.69|31751.69|31751.69|31751.69|31751.69|31751.69|0
1647436150000|2022-03-16 13:09:10|31747.38|31747.38|31743.08|31743.08|31756|31756|31743.08|31743.08|0
1647436170000|2022-03-16 13:09:30|31747.38|31747.38|31747.38|31747.38|31747.38|31747.38|31747.38|31747.38|0
1647436240000|2022-03-16 13:10:40|31743.08|31743.08|31743.08|31743.08|31743.08|31743.08|31743.08|31743.08|0
1647436270000|2022-03-16 13:11:10|31741.3|31741.3|31720.52|31720.52|31741.3|31741.3|31720.52|31720.52|0
1647436290000|2022-03-16 13:11:30|31724.82|31724.82|31738.77|31738.77|31743.08|31743.08|31724.82|31724.82|0
1647436310000|2022-03-16 13:11:50|31743.08|31743.08|31743.08|31743.08|31743.08|31743.08|31743.08|31743.08|0
1647436320000|2022-03-16 13:12:00|31744.85|31744.85|31749.16|31749.16|31749.16|31749.16|31744.85|31744.85|0
1647436340000|2022-03-16 13:12:20|31750.94|31750.94|31750.94|31750.94|31750.94|31750.94|31750.94|31750.94|0
1647436370000|2022-03-16 13:12:50|31755.24|31755.24|31755.24|31755.24|31755.24|31755.24|31755.24|31755.24|0
1647436380000|2022-03-16 13:13:00|31758.8|31758.8|31763.1|31763.1|31763.1|31763.1|31758.8|31758.8|0
1647436390000|2022-03-16 13:13:10|31764.88|31764.88|31764.88|31764.88|31764.88|31764.88|31764.88|31764.88|0
1647436430000|2022-03-16 13:13:50|31769.19|31769.19|31769.19|31769.19|31769.19|31769.19|31769.19|31769.19|0
1647436460000|2022-03-16 13:14:20|31770.96|31770.96|31767.41|31767.41|31770.96|31770.96|31767.41|31767.41|0
1647436490000|2022-03-16 13:14:50|31763.1|31763.1|31763.1|31763.1|31763.1|31763.1|31763.1|31763.1|0
1647436500000|2022-03-16 13:15:00|31754.49|31754.49|31752.71|31752.71|31754.49|31754.49|31752.71|31752.71|0
1647436510000|2022-03-16 13:15:10|31757.02|31757.02|31755.24|31755.24|31757.02|31757.02|31753.47|31753.47|0
1647436540000|2022-03-16 13:15:40|31753.47|31753.47|31753.47|31753.47|31753.47|31753.47|31753.47|31753.47|0
1647436550000|2022-03-16 13:15:50|31751.69|31751.69|31751.69|31751.69|31751.69|31751.69|31751.69|31751.69|0
1647436570000|2022-03-16 13:16:10|31756|31756|31756|31756|31756|31756|31756|31756|0
1647436600000|2022-03-16 13:16:40|31760.3|31760.3|31743.08|31743.08|31760.3|31760.3|31743.08|31743.08|0
1647436660000|2022-03-16 13:17:40|31747.38|31747.38|31747.38|31747.38|31747.38|31747.38|31747.38|31747.38|0
1647436690000|2022-03-16 13:18:10|31756|31756|31768.91|31768.91|31768.91|31768.91|31756|31756|0
1647436700000|2022-03-16 13:18:20|31764.61|31764.61|31764.61|31764.61|31764.61|31764.61|31764.61|31764.61|0
1647436740000|2022-03-16 13:19:00|31769.94|31769.94|31771.72|31771.72|31771.72|31771.72|31769.94|31769.94|0
1647436800000|2022-03-16 13:20:00|31788.94|31788.94|31793.25|31793.25|31793.25|31793.25|31788.94|31788.94|0
1647436810000|2022-03-16 13:20:10|31780.33|31780.33|31772.47|31772.47|31780.33|31780.33|31772.47|31772.47|0
1647436820000|2022-03-16 13:20:20|31763.86|31763.86|31763.86|31763.86|31763.86|31763.86|31763.86|31763.86|0
1647436850000|2022-03-16 13:20:50|31760.3|31760.3|31760.3|31760.3|31760.3|31760.3|31760.3|31760.3|0
1647436950000|2022-03-16 13:22:30|31764.61|31764.61|31764.61|31764.61|31764.61|31764.61|31764.61|31764.61|0
1647436960000|2022-03-16 13:22:40|31760.3|31760.3|31760.3|31760.3|31760.3|31760.3|31760.3|31760.3|0
1647436990000|2022-03-16 13:23:10|31756|31756|31756|31756|31756|31756|31756|31756|0
1647437030000|2022-03-16 13:23:50|31751.69|31751.69|31751.69|31751.69|31751.69|31751.69|31751.69|31751.69|0
1647437040000|2022-03-16 13:24:00|31760.3|31760.3|31760.3|31760.3|31760.3|31760.3|31760.3|31760.3|0
1647437080000|2022-03-16 13:24:40|31762.08|31762.08|31762.08|31762.08|31762.08|31762.08|31762.08|31762.08|0
1647437120000|2022-03-16 13:25:20|31766.39|31766.39|31772.47|31772.47|31772.47|31772.47|31766.39|31766.39|0
1647437150000|2022-03-16 13:25:50|31770.69|31770.69|31770.69|31770.69|31770.69|31770.69|31770.69|31770.69|0
1647437160000|2022-03-16 13:26:00|31768.91|31768.91|31768.91|31768.91|31768.91|31768.91|31768.91|31768.91|0
1647437170000|2022-03-16 13:26:10|31770.69|31770.69|31770.69|31770.69|31770.69|31770.69|31770.69|31770.69|0
1647437180000|2022-03-16 13:26:20|31768.91|31768.91|31768.91|31768.91|31768.91|31768.91|31768.91|31768.91|0
1647437190000|2022-03-16 13:26:30|31767.14|31767.14|31767.14|31767.14|31767.14|31767.14|31767.14|31767.14|0
1647437230000|2022-03-16 13:27:10|31765.36|31765.36|31765.36|31765.36|31765.36|31765.36|31765.36|31765.36|0
1647437240000|2022-03-16 13:27:20|31763.58|31763.58|31763.58|31763.58|31763.58|31763.58|31763.58|31763.58|0
1647437270000|2022-03-16 13:27:50|31767.89|31767.89|31750.66|31750.66|31767.89|31767.89|31750.66|31750.66|0
1647437280000|2022-03-16 13:28:00|31747.11|31747.11|31747.11|31747.11|31747.11|31747.11|31747.11|31747.11|0
1647437300000|2022-03-16 13:28:20|31762.08|31762.08|31766.39|31766.39|31766.39|31766.39|31762.08|31762.08|0
1647437310000|2022-03-16 13:28:30|31762.08|31762.08|31757.77|31757.77|31762.08|31762.08|31757.77|31757.77|0
1647437350000|2022-03-16 13:29:10|31754.22|31754.22|31754.22|31754.22|31754.22|31754.22|31754.22|31754.22|0
1647437360000|2022-03-16 13:29:20|31752.44|31752.44|31752.44|31752.44|31752.44|31752.44|31752.44|31752.44|0
1647437390000|2022-03-16 13:29:50|31765.36|31765.36|31756.75|31756.75|31765.36|31765.36|31756.75|31756.75|0
1647437400000|2022-03-16 13:30:00|31761.05|31761.05|31775|31775|31792.22|31792.22|31761.05|31761.05|0
1647437410000|2022-03-16 13:30:10|31787.92|31787.92|31768.91|31768.91|31792.22|31792.22|31768.91|31768.91|0
1647437420000|2022-03-16 13:30:20|31777.53|31777.53|31786.14|31786.14|31786.14|31786.14|31773.22|31773.22|0
1647437430000|2022-03-16 13:30:30|31790.45|31790.45|31786.14|31786.14|31790.45|31790.45|31786.14|31786.14|0
1647437440000|2022-03-16 13:30:40|31794.75|31794.75|31794.75|31794.75|31794.75|31794.75|31794.75|31794.75|0
1647437450000|2022-03-16 13:30:50|31775|31775|31779.3|31779.3|31779.3|31779.3|31770.69|31770.69|0
1647437460000|2022-03-16 13:31:00|31770.69|31770.69|31781.08|31781.08|31781.08|31781.08|31770.69|31770.69|0
1647437480000|2022-03-16 13:31:20|31772.47|31772.47|31758.52|31758.52|31772.47|31772.47|31758.52|31758.52|0
1647437490000|2022-03-16 13:31:30|31754.22|31754.22|31749.91|31749.91|31754.22|31754.22|31749.91|31749.91|0
1647437500000|2022-03-16 13:31:40|31754.22|31754.22|31754.22|31754.22|31754.22|31754.22|31754.22|31754.22|0
1647437510000|2022-03-16 13:31:50|31758.52|31758.52|31758.52|31758.52|31758.52|31758.52|31758.52|31758.52|0
1647437520000|2022-03-16 13:32:00|31767.14|31767.14|31775.75|31775.75|31775.75|31775.75|31767.14|31767.14|0
1647437530000|2022-03-16 13:32:10|31767.14|31767.14|31792.22|31792.22|31792.22|31792.22|31758.52|31758.52|0
1647437540000|2022-03-16 13:32:20|31783.61|31783.61|31783.61|31783.61|31783.61|31783.61|31783.61|31783.61|0
1647437550000|2022-03-16 13:32:30|31775|31775|31770.69|31770.69|31775|31775|31770.69|31770.69|0
1647437560000|2022-03-16 13:32:40|31774.25|31774.25|31787.17|31787.17|31787.17|31787.17|31774.25|31774.25|0
1647437570000|2022-03-16 13:32:50|31782.86|31782.86|31795.78|31795.78|31795.78|31795.78|31782.86|31782.86|0
1647437580000|2022-03-16 13:33:00|31804.39|31804.39|31813|31813|31813|31813|31804.39|31804.39|0
1647437590000|2022-03-16 13:33:10|31808.7|31808.7|31813|31813|31813|31813|31804.39|31804.39|0
1647437600000|2022-03-16 13:33:20|31804.39|31804.39|31804.39|31804.39|31808.7|31808.7|31800.09|31800.09|0
1647437610000|2022-03-16 13:33:30|31813|31813|31804.39|31804.39|31813|31813|31804.39|31804.39|0
1647437620000|2022-03-16 13:33:40|31813|31813|31813|31813|31813|31813|31813|31813|0
1647437630000|2022-03-16 13:33:50|31817.31|31817.31|31817.31|31817.31|31819.09|31819.09|31817.31|31817.31|0
1647437640000|2022-03-16 13:34:00|31825.92|31825.92|31838.84|31838.84|31838.84|31838.84|31825.92|31825.92|0
1647437650000|2022-03-16 13:34:10|31843.15|31843.15|31813|31813|31843.15|31843.15|31813|31813|0
1647437660000|2022-03-16 13:34:20|31804.39|31804.39|31804.39|31804.39|31804.39|31804.39|31804.39|31804.39|0
1647437670000|2022-03-16 13:34:30|31795.78|31795.78|31787.17|31787.17|31795.78|31795.78|31787.17|31787.17|0
1647437680000|2022-03-16 13:34:40|31795.78|31795.78|31779.3|31779.3|31795.78|31795.78|31779.3|31779.3|0
1647437690000|2022-03-16 13:34:50|31757.77|31757.77|31757.77|31757.77|31757.77|31757.77|31757.77|31757.77|0
1647437700000|2022-03-16 13:35:00|31756|31756|31783.61|31783.61|31783.61|31783.61|31756|31756|0
1647437710000|2022-03-16 13:35:10|31787.92|31787.92|31768.91|31768.91|31787.92|31787.92|31768.91|31768.91|0
1647437720000|2022-03-16 13:35:20|31777.53|31777.53|31768.91|31768.91|31777.53|31777.53|31768.91|31768.91|0
1647437730000|2022-03-16 13:35:30|31751.69|31751.69|31760.3|31760.3|31760.3|31760.3|31751.69|31751.69|0
1647437740000|2022-03-16 13:35:40|31751.69|31751.69|31751.69|31751.69|31751.69|31751.69|31751.69|31751.69|0
1647437750000|2022-03-16 13:35:50|31764.61|31764.61|31773.22|31773.22|31773.22|31773.22|31764.61|31764.61|0
1647437760000|2022-03-16 13:36:00|31760.3|31760.3|31760.3|31760.3|31760.3|31760.3|31760.3|31760.3|0
1647437770000|2022-03-16 13:36:10|31756|31756|31747.38|31747.38|31756|31756|31747.38|31747.38|0
1647437790000|2022-03-16 13:36:30|31751.69|31751.69|31730.91|31730.91|31751.69|31751.69|31730.91|31730.91|0
1647437800000|2022-03-16 13:36:40|31722.3|31722.3|31714.43|31714.43|31726.6|31726.6|31714.43|31714.43|0
1647437820000|2022-03-16 13:37:00|31705.82|31705.82|31705.82|31705.82|31705.82|31705.82|31705.82|31705.82|0
1647437840000|2022-03-16 13:37:20|31718.74|31718.74|31712.66|31712.66|31718.74|31718.74|31712.66|31712.66|0
1647437870000|2022-03-16 13:37:50|31721.27|31721.27|31721.27|31721.27|31721.27|31721.27|31721.27|31721.27|0
1647437890000|2022-03-16 13:38:10|31725.58|31725.58|31716.96|31716.96|31725.58|31725.58|31716.96|31716.96|0
1647437900000|2022-03-16 13:38:20|31708.35|31708.35|31708.35|31708.35|31708.35|31708.35|31708.35|31708.35|0
1647437910000|2022-03-16 13:38:30|31721.27|31721.27|31721.27|31721.27|31721.27|31721.27|31721.27|31721.27|0
1647437920000|2022-03-16 13:38:40|31725.58|31725.58|31737.74|31737.74|31746.36|31746.36|31725.58|31725.58|0
1647437930000|2022-03-16 13:38:50|31754.97|31754.97|31759.28|31759.28|31759.28|31759.28|31754.97|31754.97|0
1647437940000|2022-03-16 13:39:00|31750.66|31750.66|31750.66|31750.66|31750.66|31750.66|31750.66|31750.66|0
1647437950000|2022-03-16 13:39:10|31759.28|31759.28|31763.58|31763.58|31763.58|31763.58|31759.28|31759.28|0
1647437960000|2022-03-16 13:39:20|31750.66|31750.66|31754.97|31754.97|31754.97|31754.97|31750.66|31750.66|0
1647437970000|2022-03-16 13:39:30|31756.75|31756.75|31761.05|31761.05|31761.05|31761.05|31756.75|31756.75|0
1647437980000|2022-03-16 13:39:40|31773.97|31773.97|31773.97|31773.97|31773.97|31773.97|31773.97|31773.97|0
1647437990000|2022-03-16 13:39:50|31778.28|31778.28|31778.28|31778.28|31782.59|31782.59|31778.28|31778.28|0
1647438000000|2022-03-16 13:40:00|31780.06|31780.06|31797.28|31797.28|31805.9|31805.9|31780.06|31780.06|0
1647438010000|2022-03-16 13:40:10|31792.98|31792.98|31801.59|31801.59|31801.59|31801.59|31792.98|31792.98|0
1647438020000|2022-03-16 13:40:20|31797.28|31797.28|31788.67|31788.67|31797.28|31797.28|31788.67|31788.67|0
1647438030000|2022-03-16 13:40:30|31784.36|31784.36|31784.36|31784.36|31784.36|31784.36|31784.36|31784.36|0
1647438040000|2022-03-16 13:40:40|31780.06|31780.06|31780.06|31780.06|31780.06|31780.06|31780.06|31780.06|0
1647438050000|2022-03-16 13:40:50|31788.67|31788.67|31784.36|31784.36|31788.67|31788.67|31780.06|31780.06|0
1647438060000|2022-03-16 13:41:00|31792.98|31792.98|31792.98|31792.98|31792.98|31792.98|31792.98|31792.98|0
1647438070000|2022-03-16 13:41:10|31797.28|31797.28|31797.28|31797.28|31797.28|31797.28|31797.28|31797.28|0
1647438080000|2022-03-16 13:41:20|31801.59|31801.59|31801.59|31801.59|31801.59|31801.59|31801.59|31801.59|0
1647438100000|2022-03-16 13:41:40|31792.98|31792.98|31797.28|31797.28|31797.28|31797.28|31792.98|31792.98|0
1647438120000|2022-03-16 13:42:00|31792.98|31792.98|31784.36|31784.36|31792.98|31792.98|31784.36|31784.36|0
1647438130000|2022-03-16 13:42:10|31792.98|31792.98|31797.28|31797.28|31797.28|31797.28|31792.98|31792.98|0
1647438150000|2022-03-16 13:42:30|31788.67|31788.67|31787.92|31787.92|31788.67|31788.67|31784.36|31784.36|0
1647438160000|2022-03-16 13:42:40|31779.3|31779.3|31779.3|31779.3|31779.3|31779.3|31779.3|31779.3|0
1647438170000|2022-03-16 13:42:50|31783.61|31783.61|31787.92|31787.92|31787.92|31787.92|31783.61|31783.61|0
1647438180000|2022-03-16 13:43:00|31783.61|31783.61|31789.69|31789.69|31789.69|31789.69|31783.61|31783.61|0
1647438190000|2022-03-16 13:43:10|31806.92|31806.92|31806.92|31806.92|31806.92|31806.92|31806.92|31806.92|0
1647438200000|2022-03-16 13:43:20|31798.31|31798.31|31798.31|31798.31|31798.31|31798.31|31798.31|31798.31|0
1647438210000|2022-03-16 13:43:30|31806.92|31806.92|31802.61|31802.61|31811.23|31811.23|31802.61|31802.61|0
1647438220000|2022-03-16 13:43:40|31798.31|31798.31|31802.61|31802.61|31802.61|31802.61|31794|31794|0
1647438230000|2022-03-16 13:43:50|31798.31|31798.31|31800.09|31800.09|31806.92|31806.92|31798.31|31798.31|0
1647438240000|2022-03-16 13:44:00|31808.7|31808.7|31800.09|31800.09|31808.7|31808.7|31800.09|31800.09|0
1647438250000|2022-03-16 13:44:10|31798.31|31798.31|31798.31|31798.31|31798.31|31798.31|31798.31|31798.31|0
1647438260000|2022-03-16 13:44:20|31794|31794|31802.61|31802.61|31802.61|31802.61|31794|31794|0
1647438270000|2022-03-16 13:44:30|31794|31794|31798.31|31798.31|31798.31|31798.31|31794|31794|0
1647438290000|2022-03-16 13:44:50|31802.61|31802.61|31808.7|31808.7|31808.7|31808.7|31802.61|31802.61|0
1647438300000|2022-03-16 13:45:00|31804.39|31804.39|31806.17|31806.17|31806.17|31806.17|31804.39|31804.39|0
1647438310000|2022-03-16 13:45:10|31810.48|31810.48|31810.48|31810.48|31810.48|31810.48|31810.48|31810.48|0
1647438330000|2022-03-16 13:45:30|31806.17|31806.17|31806.17|31806.17|31806.17|31806.17|31806.17|31806.17|0
1647438350000|2022-03-16 13:45:50|31810.48|31810.48|31810.48|31810.48|31810.48|31810.48|31810.48|31810.48|0
1647438360000|2022-03-16 13:46:00|31819.09|31819.09|31810.48|31810.48|31819.09|31819.09|31806.17|31806.17|0
1647438370000|2022-03-16 13:46:10|31819.09|31819.09|31787.92|31787.92|31819.09|31819.09|31785.39|31785.39|0
1647438380000|2022-03-16 13:46:20|31796.53|31796.53|31796.53|31796.53|31796.53|31796.53|31796.53|31796.53|0
1647438400000|2022-03-16 13:46:40|31783.61|31783.61|31779.3|31779.3|31783.61|31783.61|31779.3|31779.3|0
1647438410000|2022-03-16 13:46:50|31775|31775|31766.39|31766.39|31775|31775|31766.39|31766.39|0
1647438420000|2022-03-16 13:47:00|31764.61|31764.61|31756.75|31756.75|31764.61|31764.61|31752.44|31752.44|0
1647438440000|2022-03-16 13:47:20|31752.44|31752.44|31752.44|31752.44|31752.44|31752.44|31752.44|31752.44|0
1647438450000|2022-03-16 13:47:30|31756.75|31756.75|31765.36|31765.36|31765.36|31765.36|31756.75|31756.75|0
1647438460000|2022-03-16 13:47:40|31769.67|31769.67|31778.28|31778.28|31778.28|31778.28|31769.67|31769.67|0
1647438490000|2022-03-16 13:48:10|31782.59|31782.59|31782.59|31782.59|31782.59|31782.59|31782.59|31782.59|0
1647438500000|2022-03-16 13:48:20|31795.51|31795.51|31797.28|31797.28|31801.59|31801.59|31795.51|31795.51|0
1647438510000|2022-03-16 13:48:30|31788.67|31788.67|31791.2|31791.2|31792.98|31792.98|31788.67|31788.67|0
1647438520000|2022-03-16 13:48:40|31782.59|31782.59|31782.59|31782.59|31782.59|31782.59|31782.59|31782.59|0
1647438530000|2022-03-16 13:48:50|31786.89|31786.89|31799.81|31799.81|31799.81|31799.81|31786.89|31786.89|0
1647438540000|2022-03-16 13:49:00|31791.2|31791.2|31791.2|31791.2|31791.2|31791.2|31791.2|31791.2|0
1647438550000|2022-03-16 13:49:10|31799.81|31799.81|31799.81|31799.81|31799.81|31799.81|31799.81|31799.81|0
1647438560000|2022-03-16 13:49:20|31795.51|31795.51|31795.51|31795.51|31795.51|31795.51|31795.51|31795.51|0
1647438570000|2022-03-16 13:49:30|31799.81|31799.81|31804.12|31804.12|31804.12|31804.12|31799.81|31799.81|0
1647438580000|2022-03-16 13:49:40|31807.67|31807.67|31810.2|31810.2|31810.2|31810.2|31805.9|31805.9|0
1647438590000|2022-03-16 13:49:50|31818.82|31818.82|31823.12|31823.12|31823.12|31823.12|31818.82|31818.82|0
1647438610000|2022-03-16 13:50:10|31831.73|31831.73|31836.04|31836.04|31840.35|31840.35|31831.73|31831.73|0
1647438620000|2022-03-16 13:50:20|31831.73|31831.73|31831.73|31831.73|31831.73|31831.73|31831.73|31831.73|0
1647438640000|2022-03-16 13:50:40|31836.04|31836.04|31840.35|31840.35|31840.35|31840.35|31836.04|31836.04|0
1647438650000|2022-03-16 13:50:50|31854.29|31854.29|31862.15|31862.15|31870.77|31870.77|31854.29|31854.29|0
1647438660000|2022-03-16 13:51:00|31857.85|31857.85|31851.76|31851.76|31860.38|31860.38|31851.76|31851.76|0
1647438670000|2022-03-16 13:51:10|31849.99|31849.99|31854.29|31854.29|31854.29|31854.29|31849.99|31849.99|0
1647438680000|2022-03-16 13:51:20|31852.51|31852.51|31848.21|31848.21|31852.51|31852.51|31848.21|31848.21|0
1647438690000|2022-03-16 13:51:30|31856.82|31856.82|31856.82|31856.82|31856.82|31856.82|31856.82|31856.82|0
1647438700000|2022-03-16 13:51:40|31861.13|31861.13|31861.13|31861.13|31861.13|31861.13|31861.13|31861.13|0
1647438710000|2022-03-16 13:51:50|31874.05|31874.05|31878.35|31878.35|31878.35|31878.35|31869.74|31869.74|0
1647438720000|2022-03-16 13:52:00|31874.05|31874.05|31865.43|31865.43|31874.05|31874.05|31865.43|31865.43|0
1647438730000|2022-03-16 13:52:10|31861.13|31861.13|31861.13|31861.13|31861.13|31861.13|31861.13|31861.13|0
1647438740000|2022-03-16 13:52:20|31856.82|31856.82|31859.35|31859.35|31859.35|31859.35|31850.74|31850.74|0
1647438750000|2022-03-16 13:52:30|31855.04|31855.04|31850.74|31850.74|31855.04|31855.04|31850.74|31850.74|0
1647438760000|2022-03-16 13:52:40|31846.43|31846.43|31846.43|31846.43|31846.43|31846.43|31846.43|31846.43|0
1647438770000|2022-03-16 13:52:50|31844.65|31844.65|31844.65|31844.65|31844.65|31844.65|31844.65|31844.65|0
1647438780000|2022-03-16 13:53:00|31840.35|31840.35|31840.35|31840.35|31840.35|31840.35|31840.35|31840.35|0
1647438800000|2022-03-16 13:53:20|31844.65|31844.65|31844.65|31844.65|31844.65|31844.65|31844.65|31844.65|0
1647438810000|2022-03-16 13:53:30|31841.1|31841.1|31841.1|31841.1|31841.1|31841.1|31841.1|31841.1|0
1647438820000|2022-03-16 13:53:40|31845.41|31845.41|31841.1|31841.1|31845.41|31845.41|31841.1|31841.1|0
1647438830000|2022-03-16 13:53:50|31836.79|31836.79|31828.18|31828.18|31836.79|31836.79|31828.18|31828.18|0
1647438840000|2022-03-16 13:54:00|31826.4|31826.4|31826.4|31826.4|31826.4|31826.4|31826.4|31826.4|0
1647438850000|2022-03-16 13:54:10|31830.71|31830.71|31832.49|31832.49|31832.49|31832.49|31830.71|31830.71|0
1647438860000|2022-03-16 13:54:20|31828.18|31828.18|31828.18|31828.18|31828.18|31828.18|31828.18|31828.18|0
1647438880000|2022-03-16 13:54:40|31823.87|31823.87|31832.49|31832.49|31832.49|31832.49|31823.87|31823.87|0
1647438910000|2022-03-16 13:55:10|31836.79|31836.79|31836.79|31836.79|31838.57|31838.57|31836.79|31836.79|0
1647438920000|2022-03-16 13:55:20|31841.1|31841.1|31836.79|31836.79|31841.1|31841.1|31832.49|31832.49|0
1647438930000|2022-03-16 13:55:30|31832.49|31832.49|31832.49|31832.49|31832.49|31832.49|31832.49|31832.49|0
1647438970000|2022-03-16 13:56:10|31845.41|31845.41|31847.18|31847.18|31847.18|31847.18|31845.41|31845.41|0
1647438980000|2022-03-16 13:56:20|31855.8|31855.8|31857.57|31857.57|31857.57|31857.57|31855.8|31855.8|0
1647438990000|2022-03-16 13:56:30|31861.88|31861.88|31861.88|31861.88|31861.88|31861.88|31861.88|31861.88|0
1647439020000|2022-03-16 13:57:00|31860.1|31860.1|31877.33|31877.33|31877.33|31877.33|31860.1|31860.1|0
1647439030000|2022-03-16 13:57:10|31885.94|31885.94|31881.64|31881.64|31890.25|31890.25|31881.64|31881.64|0
1647439060000|2022-03-16 13:57:40|31885.94|31885.94|31890.25|31890.25|31890.25|31890.25|31885.94|31885.94|0
1647439080000|2022-03-16 13:58:00|31881.64|31881.64|31881.64|31881.64|31881.64|31881.64|31881.64|31881.64|0
1647439090000|2022-03-16 13:58:10|31885.94|31885.94|31885.94|31885.94|31885.94|31885.94|31885.94|31885.94|0
1647439100000|2022-03-16 13:58:20|31894.55|31894.55|31894.55|31894.55|31894.55|31894.55|31894.55|31894.55|0
1647439130000|2022-03-16 13:58:50|31903.17|31903.17|31931.06|31931.06|31931.06|31931.06|31903.17|31903.17|0
1647439140000|2022-03-16 13:59:00|31948.28|31948.28|31927.5|31927.5|31948.28|31948.28|31927.5|31927.5|0
1647439150000|2022-03-16 13:59:10|31923.2|31923.2|31923.2|31923.2|31923.2|31923.2|31923.2|31923.2|0
1647439160000|2022-03-16 13:59:20|31910.28|31910.28|31914.58|31914.58|31914.58|31914.58|31910.28|31910.28|0
1647439170000|2022-03-16 13:59:30|31918.89|31918.89|31914.58|31914.58|31918.89|31918.89|31914.58|31914.58|0
1647439180000|2022-03-16 13:59:40|31918.89|31918.89|31918.89|31918.89|31918.89|31918.89|31914.58|31914.58|0
1647439200000|2022-03-16 14:00:00|31914.58|31914.58|31918.89|31918.89|31918.89|31918.89|31910.28|31910.28|0
1647439210000|2022-03-16 14:00:10|31914.58|31914.58|31910.28|31910.28|31914.58|31914.58|31910.28|31910.28|0
1647439240000|2022-03-16 14:00:40|31918.89|31918.89|31918.89|31918.89|31918.89|31918.89|31918.89|31918.89|0
1647439250000|2022-03-16 14:00:50|31927.5|31927.5|31931.06|31931.06|31931.06|31931.06|31927.5|31927.5|0
1647439260000|2022-03-16 14:01:00|31929.28|31929.28|31924.97|31924.97|31929.28|31929.28|31916.36|31916.36|0
1647439270000|2022-03-16 14:01:10|31920.67|31920.67|31907.75|31907.75|31920.67|31920.67|31907.75|31907.75|0
1647439290000|2022-03-16 14:01:30|31903.44|31903.44|31903.44|31903.44|31903.44|31903.44|31903.44|31903.44|0
1647439310000|2022-03-16 14:01:50|31908.77|31908.77|31908.77|31908.77|31908.77|31908.77|31908.77|31908.77|0
1647439320000|2022-03-16 14:02:00|31913.08|31913.08|31908.77|31908.77|31913.08|31913.08|31908.77|31908.77|0
1647439330000|2022-03-16 14:02:10|31913.08|31913.08|31894.83|31894.83|31913.08|31913.08|31894.83|31894.83|0
1647439340000|2022-03-16 14:02:20|31900.16|31900.16|31891.55|31891.55|31900.16|31900.16|31891.55|31891.55|0
1647439350000|2022-03-16 14:02:30|31895.85|31895.85|31882.93|31882.93|31895.85|31895.85|31882.93|31882.93|0
1647439380000|2022-03-16 14:03:00|31887.24|31887.24|31891.55|31891.55|31891.55|31891.55|31887.24|31887.24|0
1647439390000|2022-03-16 14:03:10|31882.93|31882.93|31895.85|31895.85|31900.16|31900.16|31882.93|31882.93|0
1647439400000|2022-03-16 14:03:20|31891.55|31891.55|31891.55|31891.55|31891.55|31891.55|31891.55|31891.55|0
1647439420000|2022-03-16 14:03:40|31895.85|31895.85|31895.85|31895.85|31900.16|31900.16|31895.85|31895.85|0
1647439440000|2022-03-16 14:04:00|31900.16|31900.16|31913.08|31913.08|31913.08|31913.08|31900.16|31900.16|0
1647439450000|2022-03-16 14:04:10|31900.16|31900.16|31882.66|31882.66|31900.16|31900.16|31882.66|31882.66|0
1647439460000|2022-03-16 14:04:20|31880.88|31880.88|31882.66|31882.66|31882.66|31882.66|31880.88|31880.88|0
1647439470000|2022-03-16 14:04:30|31895.58|31895.58|31895.58|31895.58|31895.58|31895.58|31895.58|31895.58|0
1647439490000|2022-03-16 14:04:50|31891.27|31891.27|31897.36|31897.36|31897.36|31897.36|31891.27|31891.27|0
1647439510000|2022-03-16 14:05:10|31893.05|31893.05|31878.35|31878.35|31893.05|31893.05|31874.05|31874.05|0
1647439540000|2022-03-16 14:05:40|31874.05|31874.05|31874.05|31874.05|31874.05|31874.05|31874.05|31874.05|0
1647439550000|2022-03-16 14:05:50|31882.66|31882.66|31873.3|31873.3|31890.52|31890.52|31873.3|31873.3|0
1647439560000|2022-03-16 14:06:00|31871.52|31871.52|31871.52|31871.52|31871.52|31871.52|31871.52|31871.52|0
1647439570000|2022-03-16 14:06:10|31875.82|31875.82|31875.82|31875.82|31875.82|31875.82|31875.82|31875.82|0
1647439590000|2022-03-16 14:06:30|31880.13|31880.13|31875.82|31875.82|31880.13|31880.13|31875.82|31875.82|0
1647439630000|2022-03-16 14:07:10|31884.44|31884.44|31862.91|31862.91|31884.44|31884.44|31862.91|31862.91|0
1647439650000|2022-03-16 14:07:30|31867.21|31867.21|31875.07|31875.07|31875.07|31875.07|31862.91|31862.91|0
1647439660000|2022-03-16 14:07:40|31862.15|31862.15|31857.85|31857.85|31862.15|31862.15|31849.23|31849.23|0
1647439680000|2022-03-16 14:08:00|31856.07|31856.07|31856.07|31856.07|31856.07|31856.07|31856.07|31856.07|0
1647439700000|2022-03-16 14:08:20|31854.29|31854.29|31865.43|31865.43|31865.43|31865.43|31852.51|31852.51|0
1647439710000|2022-03-16 14:08:30|31861.13|31861.13|31861.13|31861.13|31861.13|31861.13|31861.13|31861.13|0
1647439740000|2022-03-16 14:09:00|31865.43|31865.43|31874.05|31874.05|31874.05|31874.05|31865.43|31865.43|0
1647439750000|2022-03-16 14:09:10|31878.35|31878.35|31880.13|31880.13|31880.13|31880.13|31878.35|31878.35|0
1647439760000|2022-03-16 14:09:20|31884.44|31884.44|31888.74|31888.74|31888.74|31888.74|31884.44|31884.44|0
1647439770000|2022-03-16 14:09:30|31893.05|31893.05|31897.36|31897.36|31897.36|31897.36|31893.05|31893.05|0
1647439780000|2022-03-16 14:09:40|31905.97|31905.97|31899.13|31899.13|31905.97|31905.97|31897.36|31897.36|0
1647439790000|2022-03-16 14:09:50|31894.83|31894.83|31881.91|31881.91|31894.83|31894.83|31881.91|31881.91|0
1647439800000|2022-03-16 14:10:00|31877.6|31877.6|31886.21|31886.21|31886.21|31886.21|31877.6|31877.6|0
1647439810000|2022-03-16 14:10:10|31881.91|31881.91|31869.74|31869.74|31881.91|31881.91|31869.74|31869.74|0
1647439820000|2022-03-16 14:10:20|31878.35|31878.35|31882.66|31882.66|31882.66|31882.66|31878.35|31878.35|0
1647439830000|2022-03-16 14:10:30|31878.35|31878.35|31882.66|31882.66|31882.66|31882.66|31874.05|31874.05|0
1647439850000|2022-03-16 14:10:50|31886.21|31886.21|31886.21|31886.21|31890.52|31890.52|31886.21|31886.21|0
1647439860000|2022-03-16 14:11:00|31894.83|31894.83|31896.6|31896.6|31896.6|31896.6|31894.83|31894.83|0
1647439870000|2022-03-16 14:11:10|31905.22|31905.22|31917.39|31917.39|31917.39|31917.39|31905.22|31905.22|0
1647439880000|2022-03-16 14:11:20|31921.69|31921.69|31904.47|31904.47|31921.69|31921.69|31904.47|31904.47|0
1647439890000|2022-03-16 14:11:30|31913.08|31913.08|31925.25|31925.25|31929.55|31929.55|31913.08|31913.08|0
1647439900000|2022-03-16 14:11:40|31920.94|31920.94|31925.25|31925.25|31925.25|31925.25|31920.94|31920.94|0
1647439910000|2022-03-16 14:11:50|31929.55|31929.55|31947.8|31947.8|31947.8|31947.8|31929.55|31929.55|0
1647439920000|2022-03-16 14:12:00|31939.19|31939.19|31934.88|31934.88|31939.19|31939.19|31934.88|31934.88|0
1647439930000|2022-03-16 14:12:10|31943.5|31943.5|31926.27|31926.27|31943.5|31943.5|31926.27|31926.27|0
1647439940000|2022-03-16 14:12:20|31919.16|31919.16|31910.55|31910.55|31919.16|31919.16|31910.55|31910.55|0
1647439950000|2022-03-16 14:12:30|31914.86|31914.86|31919.16|31919.16|31919.16|31919.16|31914.86|31914.86|0
1647439960000|2022-03-16 14:12:40|31923.47|31923.47|31923.47|31923.47|31923.47|31923.47|31923.47|31923.47|0
1647439980000|2022-03-16 14:13:00|31919.16|31919.16|31919.16|31919.16|31919.16|31919.16|31919.16|31919.16|0
1647439990000|2022-03-16 14:13:10|31914.86|31914.86|31906.24|31906.24|31914.86|31914.86|31906.24|31906.24|0
1647440000000|2022-03-16 14:13:20|31910.55|31910.55|31914.1|31914.1|31914.86|31914.86|31910.55|31910.55|0
1647440010000|2022-03-16 14:13:30|31918.41|31918.41|31918.41|31918.41|31918.41|31918.41|31918.41|31918.41|0
1647440040000|2022-03-16 14:14:00|31922.72|31922.72|31927.02|31927.02|31931.33|31931.33|31922.72|31922.72|0
1647440050000|2022-03-16 14:14:10|31931.33|31931.33|31943.5|31943.5|31943.5|31943.5|31931.33|31931.33|0
1647440060000|2022-03-16 14:14:20|31952.11|31952.11|31945.27|31945.27|31952.11|31952.11|31945.27|31945.27|0
1647440070000|2022-03-16 14:14:30|31947.05|31947.05|31947.05|31947.05|31955.66|31955.66|31947.05|31947.05|0
1647440080000|2022-03-16 14:14:40|31955.66|31955.66|31966.05|31966.05|31966.05|31966.05|31955.66|31955.66|0
1647440090000|2022-03-16 14:14:50|31974.67|31974.67|31978.22|31978.22|31978.22|31978.22|31972.14|31972.14|0
1647440100000|2022-03-16 14:15:00|31982.53|31982.53|31982.53|31982.53|31982.53|31982.53|31982.53|31982.53|0
1647440110000|2022-03-16 14:15:10|31986.83|31986.83|31982.53|31982.53|31991.14|31991.14|31982.53|31982.53|0
1647440120000|2022-03-16 14:15:20|31991.14|31991.14|31992.92|31992.92|31992.92|31992.92|31991.14|31991.14|0
1647440140000|2022-03-16 14:15:40|31988.61|31988.61|31984.31|31984.31|31992.92|31992.92|31984.31|31984.31|0
1647440150000|2022-03-16 14:15:50|31992.92|31992.92|31990.39|31990.39|31999|31999|31990.39|31990.39|0
1647440160000|2022-03-16 14:16:00|31994.7|31994.7|31992.17|31992.17|31994.7|31994.7|31978.22|31978.22|0
1647440170000|2022-03-16 14:16:10|31996.47|31996.47|31998.25|31998.25|31998.25|31998.25|31996.47|31996.47|0
1647440180000|2022-03-16 14:16:20|31993.94|31993.94|31981.02|31981.02|31993.94|31993.94|31981.02|31981.02|0
1647440190000|2022-03-16 14:16:30|31989.64|31989.64|31985.33|31985.33|31989.64|31989.64|31985.33|31985.33|0
1647440210000|2022-03-16 14:16:50|31981.02|31981.02|31989.64|31989.64|31989.64|31989.64|31981.02|31981.02|0
1647440220000|2022-03-16 14:17:00|31993.94|31993.94|31993.94|31993.94|31993.94|31993.94|31993.94|31993.94|0
1647440230000|2022-03-16 14:17:10|31998.25|31998.25|32012.19|32012.19|32012.19|32012.19|31998.25|31998.25|0
1647440240000|2022-03-16 14:17:20|32020.81|32020.81|32007.89|32007.89|32020.81|32020.81|32007.89|32007.89|0
1647440250000|2022-03-16 14:17:30|32012.19|32012.19|32012.19|32012.19|32012.19|32012.19|32012.19|32012.19|0
1647440260000|2022-03-16 14:17:40|32007.89|32007.89|32007.89|32007.89|32007.89|32007.89|32007.89|32007.89|0
1647440270000|2022-03-16 14:17:50|32016.5|32016.5|32016.5|32016.5|32016.5|32016.5|32016.5|32016.5|0
1647440280000|2022-03-16 14:18:00|32020.81|32020.81|32027.92|32027.92|32036.53|32036.53|32020.81|32020.81|0
1647440290000|2022-03-16 14:18:10|32029.69|32029.69|32029.69|32029.69|32029.69|32029.69|32021.08|32021.08|0
1647440300000|2022-03-16 14:18:20|32034|32034|32041.86|32041.86|32041.86|32041.86|32034|32034|0
1647440310000|2022-03-16 14:18:30|32046.17|32046.17|32041.86|32041.86|32046.17|32046.17|32032.22|32032.22|0
1647440320000|2022-03-16 14:18:40|32040.08|32040.08|32049.45|32049.45|32049.45|32049.45|32040.08|32040.08|0
1647440330000|2022-03-16 14:18:50|32045.14|32045.14|32060.86|32060.86|32060.86|32060.86|32045.14|32045.14|0
1647440340000|2022-03-16 14:19:00|32059.09|32059.09|32034|32034|32059.09|32059.09|32034|32034|0
1647440350000|2022-03-16 14:19:10|32029.69|32029.69|31988.89|31988.89|32029.69|32029.69|31988.89|31988.89|0
1647440360000|2022-03-16 14:19:20|31987.11|31987.11|31978.49|31978.49|31987.11|31987.11|31963.8|31963.8|0
1647440370000|2022-03-16 14:19:30|31987.11|31987.11|31997.5|31997.5|32005.36|32005.36|31987.11|31987.11|0
1647440380000|2022-03-16 14:19:40|31988.89|31988.89|31986.36|31986.36|31990.66|31990.66|31986.36|31986.36|0
1647440390000|2022-03-16 14:19:50|31999.28|31999.28|31990.66|31990.66|31999.28|31999.28|31990.66|31990.66|0
1647440400000|2022-03-16 14:20:00|31986.36|31986.36|31975.97|31975.97|31993.19|31993.19|31975.97|31975.97|0
1647440410000|2022-03-16 14:20:10|31984.58|31984.58|31988.13|31988.13|32005.36|32005.36|31984.58|31984.58|0
1647440420000|2022-03-16 14:20:20|31996.75|31996.75|31983.83|31983.83|31996.75|31996.75|31983.83|31983.83|0
1647440430000|2022-03-16 14:20:30|31996.75|31996.75|32001.05|32001.05|32001.05|32001.05|31992.44|31992.44|0
1647440450000|2022-03-16 14:20:50|31992.44|31992.44|32005.36|32005.36|32005.36|32005.36|31992.44|31992.44|0
1647440460000|2022-03-16 14:21:00|32009.67|32009.67|32015|32015|32015|32015|32007.14|32007.14|0
1647440470000|2022-03-16 14:21:10|32027.92|32027.92|32032.22|32032.22|32032.22|32032.22|32023.61|32023.61|0
1647440480000|2022-03-16 14:21:20|32036.53|32036.53|32027.92|32027.92|32036.53|32036.53|32027.92|32027.92|0
1647440490000|2022-03-16 14:21:30|32031.47|32031.47|32031.47|32031.47|32031.47|32031.47|32031.47|32031.47|0
1647440500000|2022-03-16 14:21:40|32053|32053|32044.39|32044.39|32053|32053|32044.39|32044.39|0
1647440510000|2022-03-16 14:21:50|32057.31|32057.31|32061.62|32061.62|32061.62|32061.62|32057.31|32057.31|0
1647440520000|2022-03-16 14:22:00|32057.31|32057.31|32057.31|32057.31|32057.31|32057.31|32057.31|32057.31|0
1647440530000|2022-03-16 14:22:10|32053|32053|32059.09|32059.09|32063.39|32063.39|32053|32053|0
1647440540000|2022-03-16 14:22:20|32057.31|32057.31|32045.14|32045.14|32057.31|32057.31|32045.14|32045.14|0
1647440550000|2022-03-16 14:22:30|32040.84|32040.84|32036.53|32036.53|32040.84|32040.84|32036.53|32036.53|0
1647440560000|2022-03-16 14:22:40|32040.84|32040.84|32028.67|32028.67|32040.84|32040.84|32028.67|32028.67|0
1647440570000|2022-03-16 14:22:50|32024.36|32024.36|32024.36|32024.36|32024.36|32024.36|32024.36|32024.36|0
1647440580000|2022-03-16 14:23:00|32032.97|32032.97|32024.36|32024.36|32032.97|32032.97|32024.36|32024.36|0
1647440590000|2022-03-16 14:23:10|32028.67|32028.67|32035.5|32035.5|32035.5|32035.5|32026.89|32026.89|0
1647440600000|2022-03-16 14:23:20|32031.2|32031.2|32035.5|32035.5|32039.81|32039.81|32031.2|32031.2|0
1647440610000|2022-03-16 14:23:30|32033.73|32033.73|32029.42|32029.42|32033.73|32033.73|32029.42|32029.42|0
1647440620000|2022-03-16 14:23:40|32033.73|32033.73|32042.34|32042.34|32042.34|32042.34|32033.73|32033.73|0
1647440630000|2022-03-16 14:23:50|32033.73|32033.73|32033.73|32033.73|32033.73|32033.73|32033.73|32033.73|0
1647440640000|2022-03-16 14:24:00|32029.42|32029.42|32029.42|32029.42|32029.42|32029.42|32029.42|32029.42|0
1647440660000|2022-03-16 14:24:20|32025.11|32025.11|32025.11|32025.11|32025.11|32025.11|32025.11|32025.11|0
1647440700000|2022-03-16 14:25:00|32033.73|32033.73|32038.03|32038.03|32038.03|32038.03|32033.73|32033.73|0
1647440710000|2022-03-16 14:25:10|32050.95|32050.95|32052.73|32052.73|32052.73|32052.73|32050.95|32050.95|0
1647440720000|2022-03-16 14:25:20|32048.42|32048.42|32042.34|32042.34|32048.42|32048.42|32042.34|32042.34|0
1647440730000|2022-03-16 14:25:30|32033.73|32033.73|32042.34|32042.34|32042.34|32042.34|32033.73|32033.73|0
1647440740000|2022-03-16 14:25:40|32046.65|32046.65|32055.26|32055.26|32068.18|32068.18|32046.65|32046.65|0
1647440750000|2022-03-16 14:25:50|32046.65|32046.65|32036.26|32036.26|32046.65|32046.65|32036.26|32036.26|0
1647440760000|2022-03-16 14:26:00|32040.56|32040.56|32049.18|32049.18|32049.18|32049.18|32040.56|32040.56|0
1647440770000|2022-03-16 14:26:10|32054.51|32054.51|32054.51|32054.51|32054.51|32054.51|32054.51|32054.51|0
1647440790000|2022-03-16 14:26:30|32058.81|32058.81|32054.51|32054.51|32058.81|32058.81|32050.2|32050.2|0
1647440800000|2022-03-16 14:26:40|32050.2|32050.2|32050.2|32050.2|32050.2|32050.2|32050.2|32050.2|0
1647440810000|2022-03-16 14:26:50|32051.98|32051.98|32051.98|32051.98|32051.98|32051.98|32051.98|32051.98|0
1647440820000|2022-03-16 14:27:00|32053.76|32053.76|32058.06|32058.06|32058.06|32058.06|32053.76|32053.76|0
1647440830000|2022-03-16 14:27:10|32062.37|32062.37|32053.76|32053.76|32062.37|32062.37|32053.76|32053.76|0
1647440840000|2022-03-16 14:27:20|32049.45|32049.45|32039.81|32039.81|32049.45|32049.45|32039.81|32039.81|0
1647440850000|2022-03-16 14:27:30|32048.42|32048.42|32041.59|32041.59|32048.42|32048.42|32039.81|32039.81|0
1647440870000|2022-03-16 14:27:50|32045.89|32045.89|32056.28|32056.28|32056.28|32056.28|32045.89|32045.89|0
1647440880000|2022-03-16 14:28:00|32058.06|32058.06|32072.76|32072.76|32072.76|32072.76|32058.06|32058.06|0
1647440890000|2022-03-16 14:28:10|32068.45|32068.45|32060.59|32060.59|32068.45|32068.45|32060.59|32060.59|0
1647440900000|2022-03-16 14:28:20|32056.28|32056.28|32056.28|32056.28|32056.28|32056.28|32056.28|32056.28|0
1647440910000|2022-03-16 14:28:30|32051.98|32051.98|32047.67|32047.67|32051.98|32051.98|32047.67|32047.67|0
1647440920000|2022-03-16 14:28:40|32043.37|32043.37|32039.06|32039.06|32043.37|32043.37|32039.06|32039.06|0
1647440930000|2022-03-16 14:28:50|32034.75|32034.75|32034.75|32034.75|32039.06|32039.06|32034.75|32034.75|0
1647440940000|2022-03-16 14:29:00|32030.45|32030.45|32021.83|32021.83|32030.45|32030.45|32021.83|32021.83|0
1647440950000|2022-03-16 14:29:10|32034.75|32034.75|32032.97|32032.97|32034.75|32034.75|32024.36|32024.36|0
1647440960000|2022-03-16 14:29:20|32031.2|32031.2|32026.89|32026.89|32031.2|32031.2|32026.89|32026.89|0
1647440970000|2022-03-16 14:29:30|32031.2|32031.2|32050.2|32050.2|32050.2|32050.2|32031.2|32031.2|0
1647440990000|2022-03-16 14:29:50|32045.89|32045.89|32029.42|32029.42|32045.89|32045.89|32029.42|32029.42|0
1647441000000|2022-03-16 14:30:00|32020.81|32020.81|32020.81|32020.81|32020.81|32020.81|32020.81|32020.81|0
1647441010000|2022-03-16 14:30:10|32025.11|32025.11|32016.5|32016.5|32025.11|32025.11|32016.5|32016.5|0
1647441020000|2022-03-16 14:30:20|32029.42|32029.42|32037.28|32037.28|32041.59|32041.59|32029.42|32029.42|0
1647441030000|2022-03-16 14:30:30|32032.97|32032.97|32031.2|32031.2|32032.97|32032.97|32026.89|32026.89|0
1647441040000|2022-03-16 14:30:40|32026.89|32026.89|32023.34|32023.34|32031.2|32031.2|32023.34|32023.34|0
1647441060000|2022-03-16 14:31:00|32027.64|32027.64|32031.95|32031.95|32031.95|32031.95|32027.64|32027.64|0
1647441070000|2022-03-16 14:31:10|32027.64|32027.64|32031.95|32031.95|32031.95|32031.95|32027.64|32027.64|0
1647441080000|2022-03-16 14:31:20|32033.73|32033.73|32046.65|32046.65|32055.26|32055.26|32033.73|32033.73|0
1647441090000|2022-03-16 14:31:30|32042.34|32042.34|32046.65|32046.65|32046.65|32046.65|32042.34|32042.34|0
1647441110000|2022-03-16 14:31:50|32043.09|32043.09|32049.18|32049.18|32049.18|32049.18|32043.09|32043.09|0
1647441120000|2022-03-16 14:32:00|32044.87|32044.87|32044.87|32044.87|32044.87|32044.87|32044.87|32044.87|0
1647441130000|2022-03-16 14:32:10|32049.18|32049.18|32063.87|32063.87|32068.18|32068.18|32049.18|32049.18|0
1647441140000|2022-03-16 14:32:20|32059.57|32059.57|32055.26|32055.26|32059.57|32059.57|32055.26|32055.26|0
1647441150000|2022-03-16 14:32:30|32059.57|32059.57|32050.95|32050.95|32059.57|32059.57|32050.95|32050.95|0
1647441160000|2022-03-16 14:32:40|32063.87|32063.87|32063.87|32063.87|32063.87|32063.87|32063.87|32063.87|0
1647441170000|2022-03-16 14:32:50|32059.57|32059.57|32059.57|32059.57|32059.57|32059.57|32059.57|32059.57|0
1647441180000|2022-03-16 14:33:00|32063.87|32063.87|32078.57|32078.57|32078.57|32078.57|32063.87|32063.87|0
1647441190000|2022-03-16 14:33:10|32074.26|32074.26|32078.57|32078.57|32078.57|32078.57|32074.26|32074.26|0
1647441200000|2022-03-16 14:33:20|32069.96|32069.96|32065.65|32065.65|32069.96|32069.96|32065.65|32065.65|0
1647441220000|2022-03-16 14:33:40|32071.73|32071.73|32080.35|32080.35|32080.35|32080.35|32071.73|32071.73|0
1647441230000|2022-03-16 14:33:50|32082.12|32082.12|32082.12|32082.12|32082.12|32082.12|32082.12|32082.12|0
1647441250000|2022-03-16 14:34:10|32077.82|32077.82|32064.9|32064.9|32082.12|32082.12|32064.9|32064.9|0
1647441270000|2022-03-16 14:34:30|32060.59|32060.59|32056.28|32056.28|32060.59|32060.59|32056.28|32056.28|0
1647441290000|2022-03-16 14:34:50|32060.59|32060.59|32045.89|32045.89|32060.59|32060.59|32045.89|32045.89|0
1647441300000|2022-03-16 14:35:00|32050.2|32050.2|32043.37|32043.37|32051.98|32051.98|32043.37|32043.37|0
1647441310000|2022-03-16 14:35:10|32034.75|32034.75|32028.67|32028.67|32034.75|32034.75|32028.67|32028.67|0
1647441320000|2022-03-16 14:35:20|32032.97|32032.97|32032.97|32032.97|32032.97|32032.97|32032.97|32032.97|0
1647441330000|2022-03-16 14:35:30|32031.2|32031.2|32031.2|32031.2|32031.2|32031.2|32031.2|32031.2|0
1647441350000|2022-03-16 14:35:50|32035.5|32035.5|32031.2|32031.2|32035.5|32035.5|32031.2|32031.2|0
1647441370000|2022-03-16 14:36:10|32039.81|32039.81|32039.81|32039.81|32039.81|32039.81|32039.81|32039.81|0
1647441380000|2022-03-16 14:36:20|32035.5|32035.5|32022.58|32022.58|32035.5|32035.5|32022.58|32022.58|0
1647441390000|2022-03-16 14:36:30|32031.2|32031.2|32038.03|32038.03|32042.34|32042.34|32029.42|32029.42|0
1647441400000|2022-03-16 14:36:40|32029.42|32029.42|32029.42|32029.42|32029.42|32029.42|32029.42|32029.42|0
1647441410000|2022-03-16 14:36:50|32025.11|32025.11|32023.34|32023.34|32025.11|32025.11|32023.34|32023.34|0
1647441420000|2022-03-16 14:37:00|32019.03|32019.03|32014.72|32014.72|32023.34|32023.34|32014.72|32014.72|0
1647441440000|2022-03-16 14:37:20|32023.34|32023.34|32023.34|32023.34|32023.34|32023.34|32023.34|32023.34|0
1647441450000|2022-03-16 14:37:30|32027.64|32027.64|32027.64|32027.64|32027.64|32027.64|32027.64|32027.64|0
1647441460000|2022-03-16 14:37:40|32033.73|32033.73|32038.03|32038.03|32038.03|32038.03|32033.73|32033.73|0
1647441470000|2022-03-16 14:37:50|32050.95|32050.95|32050.95|32050.95|32050.95|32050.95|32050.95|32050.95|0
1647441480000|2022-03-16 14:38:00|32046.65|32046.65|32038.03|32038.03|32046.65|32046.65|32038.03|32038.03|0
1647441500000|2022-03-16 14:38:20|32042.34|32042.34|32029.42|32029.42|32042.34|32042.34|32029.42|32029.42|0
1647441510000|2022-03-16 14:38:30|32025.11|32025.11|32025.87|32025.87|32025.87|32025.87|32017.25|32017.25|0
1647441520000|2022-03-16 14:38:40|32030.17|32030.17|32031.95|32031.95|32031.95|32031.95|32030.17|32030.17|0
1647441540000|2022-03-16 14:39:00|32027.64|32027.64|32027.64|32027.64|32027.64|32027.64|32027.64|32027.64|0
1647441560000|2022-03-16 14:39:20|32029.42|32029.42|32054.51|32054.51|32054.51|32054.51|32029.42|32029.42|0
1647441570000|2022-03-16 14:39:30|32056.28|32056.28|32051.98|32051.98|32056.28|32056.28|32051.98|32051.98|0
1647441580000|2022-03-16 14:39:40|32047.67|32047.67|32047.67|32047.67|32047.67|32047.67|32047.67|32047.67|0
1647441590000|2022-03-16 14:39:50|32060.59|32060.59|32060.59|32060.59|32060.59|32060.59|32060.59|32060.59|0
1647441600000|2022-03-16 14:40:00|32064.9|32064.9|32047.67|32047.67|32064.9|32064.9|32047.67|32047.67|0
1647441610000|2022-03-16 14:40:10|32043.37|32043.37|32041.59|32041.59|32047.67|32047.67|32041.59|32041.59|0
1647441620000|2022-03-16 14:40:20|32043.37|32043.37|32043.37|32043.37|32043.37|32043.37|32043.37|32043.37|0
1647441630000|2022-03-16 14:40:30|32047.67|32047.67|32039.81|32039.81|32051.98|32051.98|32039.81|32039.81|0
1647441640000|2022-03-16 14:40:40|32038.03|32038.03|32042.34|32042.34|32042.34|32042.34|32038.03|32038.03|0
1647441650000|2022-03-16 14:40:50|32038.03|32038.03|32038.03|32038.03|32038.03|32038.03|32038.03|32038.03|0
1647441660000|2022-03-16 14:41:00|32033.73|32033.73|32033.73|32033.73|32033.73|32033.73|32033.73|32033.73|0
1647441670000|2022-03-16 14:41:10|32029.42|32029.42|32009.39|32009.39|32029.42|32029.42|32005.09|32005.09|0
1647441680000|2022-03-16 14:41:20|32013.7|32013.7|32009.39|32009.39|32015.48|32015.48|32005.09|32005.09|0
1647441690000|2022-03-16 14:41:30|32000.78|32000.78|32000.78|32000.78|32009.39|32009.39|31996.47|31996.47|0
1647441710000|2022-03-16 14:41:50|31996.47|31996.47|32015.48|32015.48|32015.48|32015.48|31996.47|31996.47|0
1647441720000|2022-03-16 14:42:00|32011.17|32011.17|32011.17|32011.17|32011.17|32011.17|32011.17|32011.17|0
1647441730000|2022-03-16 14:42:10|32015.48|32015.48|32015.48|32015.48|32015.48|32015.48|32015.48|32015.48|0
1647441740000|2022-03-16 14:42:20|32011.17|32011.17|31993.67|31993.67|32011.17|32011.17|31989.36|31989.36|0
1647441750000|2022-03-16 14:42:30|31995.45|31995.45|31986.83|31986.83|31995.45|31995.45|31986.83|31986.83|0
1647441760000|2022-03-16 14:42:40|31991.14|31991.14|32004.06|32004.06|32004.06|32004.06|31991.14|31991.14|0
1647441770000|2022-03-16 14:42:50|31999.75|31999.75|31991.14|31991.14|31999.75|31999.75|31991.14|31991.14|0
1647441780000|2022-03-16 14:43:00|31986.83|31986.83|31969.34|31969.34|31986.83|31986.83|31965.03|31965.03|0
1647441790000|2022-03-16 14:43:10|31973.64|31973.64|31969.34|31969.34|31977.95|31977.95|31965.03|31965.03|0
1647441800000|2022-03-16 14:43:20|31965.03|31965.03|31940.69|31940.69|31965.03|31965.03|31940.69|31940.69|0
1647441810000|2022-03-16 14:43:30|31936.39|31936.39|31970.09|31970.09|31970.09|31970.09|31936.39|31936.39|0
1647441820000|2022-03-16 14:43:40|31974.39|31974.39|31961.48|31961.48|31974.39|31974.39|31961.48|31961.48|0
1647441830000|2022-03-16 14:43:50|31957.92|31957.92|31974.39|31974.39|31974.39|31974.39|31951.84|31951.84|0
1647441840000|2022-03-16 14:44:00|31970.09|31970.09|31984.78|31984.78|31984.78|31984.78|31968.31|31968.31|0
1647441850000|2022-03-16 14:44:10|31989.09|31989.09|32005.56|32005.56|32005.56|32005.56|31989.09|31989.09|0
1647441860000|2022-03-16 14:44:20|32009.87|32009.87|31996.2|31996.2|32017.73|32017.73|31996.2|31996.2|0
1647441870000|2022-03-16 14:44:30|32004.81|32004.81|32004.81|32004.81|32004.81|32004.81|32004.81|32004.81|0
1647441880000|2022-03-16 14:44:40|32009.12|32009.12|32015.2|32015.2|32015.2|32015.2|32009.12|32009.12|0
1647441890000|2022-03-16 14:44:50|32019.51|32019.51|32019.51|32019.51|32019.51|32019.51|32019.51|32019.51|0
1647441900000|2022-03-16 14:45:00|32015.2|32015.2|32019.51|32019.51|32019.51|32019.51|32010.9|32010.9|0
1647441910000|2022-03-16 14:45:10|32006.59|32006.59|31998.73|31998.73|32006.59|32006.59|31991.89|31991.89|0
1647441920000|2022-03-16 14:45:20|32003.04|32003.04|31998.73|31998.73|32003.04|32003.04|31998.73|31998.73|0
1647441930000|2022-03-16 14:45:30|31994.42|31994.42|32003.04|32003.04|32003.04|32003.04|31994.42|31994.42|0
1647441940000|2022-03-16 14:45:40|31994.42|31994.42|31998.73|31998.73|32007.34|32007.34|31994.42|31994.42|0
1647441960000|2022-03-16 14:46:00|32007.34|32007.34|32015.96|32015.96|32015.96|32015.96|32007.34|32007.34|0
1647441970000|2022-03-16 14:46:10|32007.34|32007.34|31998.73|31998.73|32007.34|32007.34|31995.17|31995.17|0
1647441980000|2022-03-16 14:46:20|32011.65|32011.65|32011.65|32011.65|32011.65|32011.65|32011.65|32011.65|0
1647442010000|2022-03-16 14:46:50|32007.34|32007.34|32013.43|32013.43|32013.43|32013.43|32001.26|32001.26|0
1647442020000|2022-03-16 14:47:00|32009.12|32009.12|32000.51|32000.51|32009.12|32009.12|32000.51|32000.51|0
1647442030000|2022-03-16 14:47:10|31994.42|31994.42|31994.42|31994.42|31994.42|31994.42|31994.42|31994.42|0
1647442040000|2022-03-16 14:47:20|31985.81|31985.81|31990.12|31990.12|31994.42|31994.42|31985.81|31985.81|0
1647442050000|2022-03-16 14:47:30|31993.67|31993.67|31997.98|31997.98|32002.28|32002.28|31993.67|31993.67|0
1647442060000|2022-03-16 14:47:40|31993.67|31993.67|32006.59|32006.59|32006.59|32006.59|31993.67|31993.67|0
1647442100000|2022-03-16 14:48:20|32010.9|32010.9|32015.2|32015.2|32019.51|32019.51|32010.9|32010.9|0
1647442120000|2022-03-16 14:48:40|32023.82|32023.82|32019.51|32019.51|32023.82|32023.82|32019.51|32019.51|0
1647442130000|2022-03-16 14:48:50|32028.12|32028.12|32023.82|32023.82|32028.12|32028.12|32019.51|32019.51|0
1647442140000|2022-03-16 14:49:00|32015.2|32015.2|32024.57|32024.57|32024.57|32024.57|32011.65|32011.65|0
1647442160000|2022-03-16 14:49:20|32033.18|32033.18|32041.79|32041.79|32041.79|32041.79|32033.18|32033.18|0
1647442170000|2022-03-16 14:49:30|32033.18|32033.18|32041.79|32041.79|32041.79|32041.79|32033.18|32033.18|0
1647442180000|2022-03-16 14:49:40|32037.49|32037.49|32037.49|32037.49|32037.49|32037.49|32033.18|32033.18|0
1647442190000|2022-03-16 14:49:50|32041.04|32041.04|32039.26|32039.26|32045.35|32045.35|32039.26|32039.26|0
1647442200000|2022-03-16 14:50:00|32034.96|32034.96|32039.26|32039.26|32039.26|32039.26|32034.96|32034.96|0
1647442210000|2022-03-16 14:50:10|32034.96|32034.96|32047.13|32047.13|32047.13|32047.13|32034.96|32034.96|0
1647442220000|2022-03-16 14:50:20|32042.82|32042.82|32047.13|32047.13|32047.13|32047.13|32038.51|32038.51|0
1647442230000|2022-03-16 14:50:30|32038.51|32038.51|32038.51|32038.51|32038.51|32038.51|32038.51|32038.51|0
1647442240000|2022-03-16 14:50:40|32029.9|32029.9|32029.9|32029.9|32034.21|32034.21|32029.9|32029.9|0
1647442250000|2022-03-16 14:50:50|32034.21|32034.21|32038.51|32038.51|32038.51|32038.51|32029.9|32029.9|0
1647442270000|2022-03-16 14:51:10|32034.21|32034.21|32029.9|32029.9|32034.21|32034.21|32029.9|32029.9|0
1647442280000|2022-03-16 14:51:20|32034.21|32034.21|32038.51|32038.51|32038.51|32038.51|32034.21|32034.21|0
1647442290000|2022-03-16 14:51:30|32042.82|32042.82|32042.82|32042.82|32042.82|32042.82|32042.82|32042.82|0
1647442300000|2022-03-16 14:51:40|32034.21|32034.21|32034.21|32034.21|32034.21|32034.21|32034.21|32034.21|0
1647442320000|2022-03-16 14:52:00|32038.51|32038.51|32034.21|32034.21|32038.51|32038.51|32034.21|32034.21|0
1647442330000|2022-03-16 14:52:10|32029.9|32029.9|32036.74|32036.74|32036.74|32036.74|32028.12|32028.12|0
1647442350000|2022-03-16 14:52:30|32034.96|32034.96|32039.26|32039.26|32039.26|32039.26|32034.96|32034.96|0
1647442360000|2022-03-16 14:52:40|32049.65|32049.65|32049.65|32049.65|32049.65|32049.65|32049.65|32049.65|0
1647442380000|2022-03-16 14:53:00|32041.04|32041.04|32032.43|32032.43|32041.04|32041.04|32023.82|32023.82|0
1647442390000|2022-03-16 14:53:10|32036.74|32036.74|32041.79|32041.79|32041.79|32041.79|32036.74|32036.74|0
1647442400000|2022-03-16 14:53:20|32043.57|32043.57|32047.88|32047.88|32047.88|32047.88|32043.57|32043.57|0
1647442410000|2022-03-16 14:53:30|32052.18|32052.18|32060.8|32060.8|32060.8|32060.8|32052.18|32052.18|0
1647442430000|2022-03-16 14:53:50|32057.24|32057.24|32057.24|32057.24|32057.24|32057.24|32057.24|32057.24|0
1647442440000|2022-03-16 14:54:00|32048.63|32048.63|32040.02|32040.02|32048.63|32048.63|32040.02|32040.02|0
1647442450000|2022-03-16 14:54:10|32048.63|32048.63|32048.63|32048.63|32048.63|32048.63|32048.63|32048.63|0
1647442460000|2022-03-16 14:54:20|32061.55|32061.55|32067.63|32067.63|32067.63|32067.63|32061.55|32061.55|0
1647442480000|2022-03-16 14:54:40|32076.25|32076.25|32071.94|32071.94|32076.25|32076.25|32067.63|32067.63|0
1647442490000|2022-03-16 14:54:50|32076.25|32076.25|32076.25|32076.25|32076.25|32076.25|32076.25|32076.25|0
1647442500000|2022-03-16 14:55:00|32080.55|32080.55|32084.11|32084.11|32088.41|32088.41|32080.55|32080.55|0
1647442510000|2022-03-16 14:55:10|32088.41|32088.41|32088.41|32088.41|32088.41|32088.41|32088.41|32088.41|0
1647442520000|2022-03-16 14:55:20|32075.49|32075.49|32071.94|32071.94|32075.49|32075.49|32067.63|32067.63|0
1647442530000|2022-03-16 14:55:30|32070.16|32070.16|32070.16|32070.16|32070.16|32070.16|32070.16|32070.16|0
1647442560000|2022-03-16 14:56:00|32065.86|32065.86|32065.86|32065.86|32065.86|32065.86|32065.86|32065.86|0
1647442570000|2022-03-16 14:56:10|32061.55|32061.55|32061.55|32061.55|32061.55|32061.55|32061.55|32061.55|0
1647442590000|2022-03-16 14:56:30|32059.77|32059.77|32059.77|32059.77|32059.77|32059.77|32059.77|32059.77|0
1647442600000|2022-03-16 14:56:40|32068.38|32068.38|32074.47|32074.47|32074.47|32074.47|32068.38|32068.38|0
1647442610000|2022-03-16 14:56:50|32078.78|32078.78|32078.78|32078.78|32083.08|32083.08|32078.78|32078.78|0
1647442620000|2022-03-16 14:57:00|32074.47|32074.47|32061.55|32061.55|32074.47|32074.47|32061.55|32061.55|0
1647442640000|2022-03-16 14:57:20|32070.16|32070.16|32068.38|32068.38|32070.16|32070.16|32068.38|32068.38|0
1647442660000|2022-03-16 14:57:40|32073.72|32073.72|32073.72|32073.72|32073.72|32073.72|32073.72|32073.72|0
1647442670000|2022-03-16 14:57:50|32086.64|32086.64|32086.64|32086.64|32086.64|32086.64|32086.64|32086.64|0
1647442680000|2022-03-16 14:58:00|32090.94|32090.94|32090.94|32090.94|32095.25|32095.25|32090.94|32090.94|0
1647442690000|2022-03-16 14:58:10|32095.25|32095.25|32103.86|32103.86|32103.86|32103.86|32095.25|32095.25|0
1647442700000|2022-03-16 14:58:20|32095.25|32095.25|32090.94|32090.94|32095.25|32095.25|32090.94|32090.94|0
1647442720000|2022-03-16 14:58:40|32099.56|32099.56|32099.56|32099.56|32099.56|32099.56|32099.56|32099.56|0
1647442730000|2022-03-16 14:58:50|32095.25|32095.25|32103.86|32103.86|32103.86|32103.86|32095.25|32095.25|0
1647442740000|2022-03-16 14:59:00|32112.47|32112.47|32112.47|32112.47|32116.78|32116.78|32112.47|32112.47|0
1647442750000|2022-03-16 14:59:10|32116.78|32116.78|32120.34|32120.34|32120.34|32120.34|32108.17|32108.17|0
1647442760000|2022-03-16 14:59:20|32124.64|32124.64|32117.81|32117.81|32130.73|32130.73|32117.81|32117.81|0
1647442780000|2022-03-16 14:59:40|32122.11|32122.11|32117.81|32117.81|32122.11|32122.11|32117.81|32117.81|0
1647442790000|2022-03-16 14:59:50|32122.11|32122.11|32128.2|32128.2|32128.2|32128.2|32122.11|32122.11|0
1647442800000|2022-03-16 15:00:00|32123.89|32123.89|32119.58|32119.58|32123.89|32123.89|32119.58|32119.58|0
1647442810000|2022-03-16 15:00:10|32123.14|32123.14|32123.14|32123.14|32123.14|32123.14|32123.14|32123.14|0
1647442820000|2022-03-16 15:00:20|32127.44|32127.44|32123.14|32123.14|32131.75|32131.75|32123.14|32123.14|0
1647442830000|2022-03-16 15:00:30|32127.44|32127.44|32127.44|32127.44|32127.44|32127.44|32127.44|32127.44|0
1647442840000|2022-03-16 15:00:40|32123.14|32123.14|32123.14|32123.14|32123.14|32123.14|32123.14|32123.14|0
1647442850000|2022-03-16 15:00:50|32127.44|32127.44|32118.83|32118.83|32127.44|32127.44|32114.53|32114.53|0
1647442860000|2022-03-16 15:01:00|32114.53|32114.53|32114.53|32114.53|32114.53|32114.53|32114.53|32114.53|0
1647442870000|2022-03-16 15:01:10|32118.83|32118.83|32106.66|32106.66|32118.83|32118.83|32106.66|32106.66|0
1647442880000|2022-03-16 15:01:20|32102.36|32102.36|32102.36|32102.36|32102.36|32102.36|32102.36|32102.36|0
1647442890000|2022-03-16 15:01:30|32106.66|32106.66|32115.28|32115.28|32115.28|32115.28|32106.66|32106.66|0
1647442900000|2022-03-16 15:01:40|32110.97|32110.97|32088.41|32088.41|32115.28|32115.28|32081.58|32081.58|0
1647442910000|2022-03-16 15:01:50|32092.72|32092.72|32091.97|32091.97|32100.58|32100.58|32086.64|32086.64|0
1647442920000|2022-03-16 15:02:00|32104.89|32104.89|32112.75|32112.75|32112.75|32112.75|32104.89|32104.89|0
1647442930000|2022-03-16 15:02:10|32121.36|32121.36|32097.3|32097.3|32121.36|32121.36|32095.52|32095.52|0
1647442940000|2022-03-16 15:02:20|32101.61|32101.61|32110.22|32110.22|32110.22|32110.22|32101.61|32101.61|0
1647442950000|2022-03-16 15:02:30|32114.53|32114.53|32110.22|32110.22|32114.53|32114.53|32110.22|32110.22|0
1647442960000|2022-03-16 15:02:40|32114.53|32114.53|32123.14|32123.14|32123.14|32123.14|32114.53|32114.53|0
1647442980000|2022-03-16 15:03:00|32128.47|32128.47|32135.31|32135.31|32135.31|32135.31|32122.39|32122.39|0
1647442990000|2022-03-16 15:03:10|32131|32131|32131|32131|32131|32131|32126.69|32126.69|0
1647443000000|2022-03-16 15:03:20|32135.31|32135.31|32135.31|32135.31|32135.31|32135.31|32131|32131|0
1647443010000|2022-03-16 15:03:30|32131|32131|32135.31|32135.31|32139.61|32139.61|32131|32131|0
1647443020000|2022-03-16 15:03:40|32131|32131|32126.69|32126.69|32131|32131|32126.69|32126.69|0
1647443030000|2022-03-16 15:03:50|32131|32131|32131|32131|32131|32131|32131|32131|0
1647443060000|2022-03-16 15:04:20|32136.33|32136.33|32132.02|32132.02|32149.25|32149.25|32132.02|32132.02|0
1647443070000|2022-03-16 15:04:30|32136.33|32136.33|32136.33|32136.33|32136.33|32136.33|32136.33|32136.33|0
1647443080000|2022-03-16 15:04:40|32146.72|32146.72|32146.72|32146.72|32146.72|32146.72|32146.72|32146.72|0
1647443090000|2022-03-16 15:04:50|32148.5|32148.5|32144.19|32144.19|32148.5|32148.5|32144.19|32144.19|0
1647443100000|2022-03-16 15:05:00|32135.58|32135.58|32135.58|32135.58|32135.58|32135.58|32135.58|32135.58|0
1647443110000|2022-03-16 15:05:10|32133.8|32133.8|32125.19|32125.19|32133.8|32133.8|32125.19|32125.19|0
1647443120000|2022-03-16 15:05:20|32116.58|32116.58|32110.49|32110.49|32116.58|32116.58|32110.49|32110.49|0
1647443130000|2022-03-16 15:05:30|32108.71|32108.71|32117.33|32117.33|32117.33|32117.33|32104.41|32104.41|0
1647443160000|2022-03-16 15:06:00|32121.63|32121.63|32121.63|32121.63|32125.94|32125.94|32121.63|32121.63|0
1647443170000|2022-03-16 15:06:10|32125.94|32125.94|32121.63|32121.63|32125.94|32125.94|32121.63|32121.63|0
1647443190000|2022-03-16 15:06:30|32123.41|32123.41|32121.63|32121.63|32123.41|32123.41|32121.63|32121.63|0
1647443200000|2022-03-16 15:06:40|32125.94|32125.94|32130.25|32130.25|32130.25|32130.25|32125.94|32125.94|0
1647443230000|2022-03-16 15:07:10|32125.94|32125.94|32125.94|32125.94|32125.94|32125.94|32125.94|32125.94|0
1647443240000|2022-03-16 15:07:20|32121.63|32121.63|32125.94|32125.94|32125.94|32125.94|32121.63|32121.63|0
1647443250000|2022-03-16 15:07:30|32134.55|32134.55|32134.55|32134.55|32134.55|32134.55|32134.55|32134.55|0
1647443260000|2022-03-16 15:07:40|32138.86|32138.86|32138.86|32138.86|32138.86|32138.86|32138.86|32138.86|0
1647443290000|2022-03-16 15:08:10|32134.55|32134.55|32136.33|32136.33|32136.33|32136.33|32134.55|32134.55|0
1647443300000|2022-03-16 15:08:20|32132.02|32132.02|32132.02|32132.02|32132.02|32132.02|32132.02|32132.02|0
1647443310000|2022-03-16 15:08:30|32136.33|32136.33|32134.55|32134.55|32136.33|32136.33|32134.55|32134.55|0
1647443320000|2022-03-16 15:08:40|32143.17|32143.17|32143.17|32143.17|32143.17|32143.17|32143.17|32143.17|0
1647443330000|2022-03-16 15:08:50|32130.25|32130.25|32130.25|32130.25|32130.25|32130.25|32125.94|32125.94|0
1647443340000|2022-03-16 15:09:00|32125.94|32125.94|32124.16|32124.16|32125.94|32125.94|32124.16|32124.16|0
1647443350000|2022-03-16 15:09:10|32119.86|32119.86|32124.16|32124.16|32124.16|32124.16|32119.86|32119.86|0
1647443360000|2022-03-16 15:09:20|32128.47|32128.47|32124.16|32124.16|32128.47|32128.47|32124.16|32124.16|0
1647443370000|2022-03-16 15:09:30|32128.47|32128.47|32124.16|32124.16|32128.47|32128.47|32124.16|32124.16|0
1647443380000|2022-03-16 15:09:40|32128.47|32128.47|32128.47|32128.47|32128.47|32128.47|32128.47|32128.47|0
1647443390000|2022-03-16 15:09:50|32119.86|32119.86|32115.55|32115.55|32119.86|32119.86|32115.55|32115.55|0
1647443400000|2022-03-16 15:10:00|32119.86|32119.86|32117.33|32117.33|32125.94|32125.94|32115.55|32115.55|0
1647443420000|2022-03-16 15:10:20|32121.63|32121.63|32121.63|32121.63|32121.63|32121.63|32121.63|32121.63|0
1647443440000|2022-03-16 15:10:40|32117.33|32117.33|32121.63|32121.63|32121.63|32121.63|32117.33|32117.33|0
1647443450000|2022-03-16 15:10:50|32117.33|32117.33|32117.33|32117.33|32117.33|32117.33|32117.33|32117.33|0
1647443460000|2022-03-16 15:11:00|32113.02|32113.02|32113.02|32113.02|32113.02|32113.02|32113.02|32113.02|0
1647443470000|2022-03-16 15:11:10|32106.94|32106.94|32100.85|32100.85|32106.94|32106.94|32100.85|32100.85|0
1647443480000|2022-03-16 15:11:20|32092.24|32092.24|32092.24|32092.24|32092.24|32092.24|32092.24|32092.24|0
1647443490000|2022-03-16 15:11:30|32105.16|32105.16|32099.08|32099.08|32113.77|32113.77|32099.08|32099.08|0
1647443500000|2022-03-16 15:11:40|32103.38|32103.38|32103.38|32103.38|32103.38|32103.38|32103.38|32103.38|0
1647443520000|2022-03-16 15:12:00|32099.08|32099.08|32103.38|32103.38|32103.38|32103.38|32099.08|32099.08|0
1647443530000|2022-03-16 15:12:10|32107.69|32107.69|32109.47|32109.47|32122.39|32122.39|32107.69|32107.69|0
1647443540000|2022-03-16 15:12:20|32113.77|32113.77|32118.08|32118.08|32118.08|32118.08|32113.77|32113.77|0
1647443550000|2022-03-16 15:12:30|32113.77|32113.77|32113.77|32113.77|32113.77|32113.77|32113.77|32113.77|0
1647443560000|2022-03-16 15:12:40|32118.08|32118.08|32118.08|32118.08|32118.08|32118.08|32118.08|32118.08|0
1647443570000|2022-03-16 15:12:50|32126.69|32126.69|32118.08|32118.08|32126.69|32126.69|32118.08|32118.08|0
1647443580000|2022-03-16 15:13:00|32113.77|32113.77|32109.47|32109.47|32113.77|32113.77|32109.47|32109.47|0
1647443610000|2022-03-16 15:13:30|32105.16|32105.16|32100.85|32100.85|32105.16|32105.16|32100.85|32100.85|0
1647443620000|2022-03-16 15:13:40|32096.55|32096.55|32090.46|32090.46|32096.55|32096.55|32090.46|32090.46|0
1647443630000|2022-03-16 15:13:50|32088.69|32088.69|32088.69|32088.69|32088.69|32088.69|32088.69|32088.69|0
1647443640000|2022-03-16 15:14:00|32080.07|32080.07|32080.07|32080.07|32080.07|32080.07|32080.07|32080.07|0
1647443660000|2022-03-16 15:14:20|32075.77|32075.77|32075.77|32075.77|32075.77|32075.77|32075.77|32075.77|0
1647443710000|2022-03-16 15:15:10|32067.15|32067.15|32067.15|32067.15|32067.15|32067.15|32067.15|32067.15|0
1647443720000|2022-03-16 15:15:20|32075.77|32075.77|32075.77|32075.77|32075.77|32075.77|32075.77|32075.77|0
1647443730000|2022-03-16 15:15:30|32077.54|32077.54|32092.24|32092.24|32092.24|32092.24|32077.54|32077.54|0
1647443740000|2022-03-16 15:15:40|32087.93|32087.93|32083.63|32083.63|32087.93|32087.93|32083.63|32083.63|0
1647443760000|2022-03-16 15:16:00|32089.71|32089.71|32089.71|32089.71|32089.71|32089.71|32089.71|32089.71|0
1647443770000|2022-03-16 15:16:10|32094.02|32094.02|32094.02|32094.02|32094.02|32094.02|32094.02|32094.02|0
1647443790000|2022-03-16 15:16:30|32089.71|32089.71|32081.1|32081.1|32089.71|32089.71|32081.1|32081.1|0
1647443800000|2022-03-16 15:16:40|32085.4|32085.4|32085.4|32085.4|32085.4|32085.4|32085.4|32085.4|0
1647443810000|2022-03-16 15:16:50|32076.79|32076.79|32076.79|32076.79|32076.79|32076.79|32076.79|32076.79|0
1647443840000|2022-03-16 15:17:20|32073.24|32073.24|32075.01|32075.01|32075.01|32075.01|32073.24|32073.24|0
1647443860000|2022-03-16 15:17:40|32079.32|32079.32|32083.63|32083.63|32087.93|32087.93|32079.32|32079.32|0
1647443870000|2022-03-16 15:17:50|32087.93|32087.93|32087.93|32087.93|32087.93|32087.93|32087.93|32087.93|0
1647443880000|2022-03-16 15:18:00|32092.24|32092.24|32087.93|32087.93|32092.24|32092.24|32087.93|32087.93|0
1647443890000|2022-03-16 15:18:10|32092.24|32092.24|32092.24|32092.24|32092.24|32092.24|32092.24|32092.24|0
1647443900000|2022-03-16 15:18:20|32087.93|32087.93|32093.27|32093.27|32093.27|32093.27|32087.93|32087.93|0
1647443910000|2022-03-16 15:18:30|32088.96|32088.96|32088.96|32088.96|32088.96|32088.96|32088.96|32088.96|0
1647443920000|2022-03-16 15:18:40|32084.65|32084.65|32084.65|32084.65|32084.65|32084.65|32084.65|32084.65|0
1647443930000|2022-03-16 15:18:50|32080.35|32080.35|32080.35|32080.35|32080.35|32080.35|32080.35|32080.35|0
1647443940000|2022-03-16 15:19:00|32076.04|32076.04|32076.04|32076.04|32076.04|32076.04|32070.71|32070.71|0
1647443950000|2022-03-16 15:19:10|32077.82|32077.82|32077.82|32077.82|32077.82|32077.82|32077.82|32077.82|0
1647443980000|2022-03-16 15:19:40|32082.12|32082.12|32077.82|32077.82|32082.12|32082.12|32077.82|32077.82|0
1647443990000|2022-03-16 15:19:50|32090.74|32090.74|32090.74|32090.74|32090.74|32090.74|32090.74|32090.74|0
1647444000000|2022-03-16 15:20:00|32081.37|32081.37|32085.68|32085.68|32085.68|32085.68|32081.37|32081.37|0
1647444030000|2022-03-16 15:20:30|32094.29|32094.29|32094.29|32094.29|32094.29|32094.29|32094.29|32094.29|0
1647444050000|2022-03-16 15:20:50|32089.98|32089.98|32075.29|32075.29|32089.98|32089.98|32073.51|32073.51|0
1647444070000|2022-03-16 15:21:10|32083.9|32083.9|32079.59|32079.59|32083.9|32083.9|32079.59|32079.59|0
1647444080000|2022-03-16 15:21:20|32081.37|32081.37|32081.37|32081.37|32081.37|32081.37|32081.37|32081.37|0
1647444090000|2022-03-16 15:21:30|32089.98|32089.98|32089.98|32089.98|32089.98|32089.98|32089.98|32089.98|0
1647444100000|2022-03-16 15:21:40|32081.37|32081.37|32081.37|32081.37|32081.37|32081.37|32081.37|32081.37|0
1647444120000|2022-03-16 15:22:00|32085.68|32085.68|32085.68|32085.68|32085.68|32085.68|32085.68|32085.68|0
1647444130000|2022-03-16 15:22:10|32089.98|32089.98|32089.98|32089.98|32089.98|32089.98|32089.98|32089.98|0
1647444150000|2022-03-16 15:22:30|32098.6|32098.6|32098.6|32098.6|32098.6|32098.6|32098.6|32098.6|0
1647444170000|2022-03-16 15:22:50|32094.29|32094.29|32082.12|32082.12|32094.29|32094.29|32077.82|32077.82|0
1647444180000|2022-03-16 15:23:00|32077.82|32077.82|32077.82|32077.82|32077.82|32077.82|32077.82|32077.82|0
1647444200000|2022-03-16 15:23:20|32081.37|32081.37|32081.37|32081.37|32081.37|32081.37|32081.37|32081.37|0
1647444210000|2022-03-16 15:23:30|32089.98|32089.98|32089.98|32089.98|32089.98|32089.98|32089.98|32089.98|0
1647444220000|2022-03-16 15:23:40|32094.29|32094.29|32094.29|32094.29|32094.29|32094.29|32094.29|32094.29|0
1647444250000|2022-03-16 15:24:10|32098.6|32098.6|32098.6|32098.6|32098.6|32098.6|32098.6|32098.6|0
1647444260000|2022-03-16 15:24:20|32094.29|32094.29|32094.29|32094.29|32094.29|32094.29|32094.29|32094.29|0
1647444270000|2022-03-16 15:24:30|32098.6|32098.6|32098.6|32098.6|32098.6|32098.6|32098.6|32098.6|0
1647444280000|2022-03-16 15:24:40|32107.21|32107.21|32107.21|32107.21|32107.21|32107.21|32107.21|32107.21|0
1647444290000|2022-03-16 15:24:50|32111.52|32111.52|32115.07|32115.07|32115.07|32115.07|32111.52|32111.52|0
1647444300000|2022-03-16 15:25:00|32119.38|32119.38|32121.15|32121.15|32121.15|32121.15|32119.38|32119.38|0
1647444310000|2022-03-16 15:25:10|32125.46|32125.46|32125.46|32125.46|32125.46|32125.46|32125.46|32125.46|0
1647444320000|2022-03-16 15:25:20|32121.15|32121.15|32125.46|32125.46|32125.46|32125.46|32116.85|32116.85|0
1647444330000|2022-03-16 15:25:30|32129.77|32129.77|32131.54|32131.54|32133.32|32133.32|32129.77|32129.77|0
1647444340000|2022-03-16 15:25:40|32127.24|32127.24|32127.24|32127.24|32127.24|32127.24|32127.24|32127.24|0
1647444360000|2022-03-16 15:26:00|32131.54|32131.54|32131.54|32131.54|32131.54|32131.54|32131.54|32131.54|0
1647444380000|2022-03-16 15:26:20|32135.85|32135.85|32135.85|32135.85|32135.85|32135.85|32135.85|32135.85|0
1647444390000|2022-03-16 15:26:30|32131.54|32131.54|32131.54|32131.54|32131.54|32131.54|32131.54|32131.54|0
1647444400000|2022-03-16 15:26:40|32135.85|32135.85|32135.85|32135.85|32135.85|32135.85|32135.85|32135.85|0
1647444410000|2022-03-16 15:26:50|32140.16|32140.16|32140.16|32140.16|32140.16|32140.16|32140.16|32140.16|0
1647444420000|2022-03-16 15:27:00|32135.85|32135.85|32135.85|32135.85|32135.85|32135.85|32135.85|32135.85|0
1647444430000|2022-03-16 15:27:10|32131.54|32131.54|32127.24|32127.24|32131.54|32131.54|32122.93|32122.93|0
1647444460000|2022-03-16 15:27:40|32125.46|32125.46|32122.93|32122.93|32125.46|32125.46|32121.15|32121.15|0
1647444470000|2022-03-16 15:27:50|32118.63|32118.63|32118.63|32118.63|32118.63|32118.63|32118.63|32118.63|0
1647444480000|2022-03-16 15:28:00|32120.4|32120.4|32120.4|32120.4|32120.4|32120.4|32120.4|32120.4|0
1647444490000|2022-03-16 15:28:10|32111.79|32111.79|32111.79|32111.79|32111.79|32111.79|32111.79|32111.79|0
1647444510000|2022-03-16 15:28:30|32116.1|32116.1|32120.4|32120.4|32120.4|32120.4|32116.1|32116.1|0
1647444520000|2022-03-16 15:28:40|32122.18|32122.18|32123.96|32123.96|32123.96|32123.96|32122.18|32122.18|0
1647444540000|2022-03-16 15:29:00|32125.73|32125.73|32130.04|32130.04|32134.35|32134.35|32125.73|32125.73|0
1647444570000|2022-03-16 15:29:30|32134.35|32134.35|32138.65|32138.65|32138.65|32138.65|32134.35|32134.35|0
1647444580000|2022-03-16 15:29:40|32134.35|32134.35|32134.35|32134.35|32134.35|32134.35|32134.35|32134.35|0
1647444590000|2022-03-16 15:29:50|32137.9|32137.9|32135.37|32135.37|32137.9|32137.9|32133.6|32133.6|0
1647444600000|2022-03-16 15:30:00|32139.68|32139.68|32137.15|32137.15|32139.68|32139.68|32133.6|32133.6|0
1647444610000|2022-03-16 15:30:10|32141.46|32141.46|32141.46|32141.46|32141.46|32141.46|32141.46|32141.46|0
1647444620000|2022-03-16 15:30:20|32145.76|32145.76|32145.76|32145.76|32145.76|32145.76|32145.76|32145.76|0
1647444630000|2022-03-16 15:30:30|32150.07|32150.07|32136.12|32136.12|32150.07|32150.07|32131.82|32131.82|0
1647444650000|2022-03-16 15:30:50|32131.82|32131.82|32131.82|32131.82|32131.82|32131.82|32131.82|32131.82|0
1647444660000|2022-03-16 15:31:00|32127.51|32127.51|32125.73|32125.73|32127.51|32127.51|32115.34|32115.34|0
1647444670000|2022-03-16 15:31:10|32130.04|32130.04|32118.63|32118.63|32130.04|32130.04|32118.63|32118.63|0
1647444680000|2022-03-16 15:31:20|32114.32|32114.32|32114.32|32114.32|32114.32|32114.32|32114.32|32114.32|0
1647444690000|2022-03-16 15:31:30|32110.01|32110.01|32110.01|32110.01|32110.01|32110.01|32110.01|32110.01|0
1647444700000|2022-03-16 15:31:40|32108.24|32108.24|32108.24|32108.24|32108.24|32108.24|32108.24|32108.24|0
1647444720000|2022-03-16 15:32:00|32103.93|32103.93|32097.09|32097.09|32105.71|32105.71|32097.09|32097.09|0
1647444780000|2022-03-16 15:33:00|32101.4|32101.4|32101.4|32101.4|32101.4|32101.4|32101.4|32101.4|0
1647444790000|2022-03-16 15:33:10|32097.09|32097.09|32101.4|32101.4|32101.4|32101.4|32097.09|32097.09|0
1647444800000|2022-03-16 15:33:20|32105.71|32105.71|32110.01|32110.01|32110.01|32110.01|32105.71|32105.71|0
1647444820000|2022-03-16 15:33:40|32105.71|32105.71|32105.71|32105.71|32105.71|32105.71|32105.71|32105.71|0
1647444830000|2022-03-16 15:33:50|32114.32|32114.32|32114.32|32114.32|32118.63|32118.63|32114.32|32114.32|0
1647444840000|2022-03-16 15:34:00|32105.71|32105.71|32102.15|32102.15|32105.71|32105.71|32100.37|32100.37|0
1647444860000|2022-03-16 15:34:20|32103.93|32103.93|32103.93|32103.93|32103.93|32103.93|32103.93|32103.93|0
1647444870000|2022-03-16 15:34:30|32108.24|32108.24|32107.48|32107.48|32108.24|32108.24|32103.93|32103.93|0
1647444880000|2022-03-16 15:34:40|32116.1|32116.1|32117.87|32117.87|32117.87|32117.87|32116.1|32116.1|0
1647444890000|2022-03-16 15:34:50|32122.18|32122.18|32122.18|32122.18|32122.18|32122.18|32122.18|32122.18|0
1647444910000|2022-03-16 15:35:10|32117.87|32117.87|32117.87|32117.87|32117.87|32117.87|32117.87|32117.87|0
1647444920000|2022-03-16 15:35:20|32113.57|32113.57|32113.57|32113.57|32113.57|32113.57|32113.57|32113.57|0
1647444950000|2022-03-16 15:35:50|32110.01|32110.01|32095.32|32095.32|32111.79|32111.79|32086.7|32086.7|0
1647444960000|2022-03-16 15:36:00|32091.01|32091.01|32085.68|32085.68|32091.01|32091.01|32085.68|32085.68|0
1647444970000|2022-03-16 15:36:10|32083.9|32083.9|32088.21|32088.21|32088.21|32088.21|32079.59|32079.59|0
1647444980000|2022-03-16 15:36:20|32092.51|32092.51|32088.21|32088.21|32092.51|32092.51|32088.21|32088.21|0
1647444990000|2022-03-16 15:36:30|32091.76|32091.76|32091.76|32091.76|32091.76|32091.76|32091.76|32091.76|0
1647445020000|2022-03-16 15:37:00|32093.54|32093.54|32093.54|32093.54|32095.32|32095.32|32093.54|32093.54|0
1647445050000|2022-03-16 15:37:30|32089.23|32089.23|32097.85|32097.85|32097.85|32097.85|32089.23|32089.23|0
1647445060000|2022-03-16 15:37:40|32089.23|32089.23|32093.54|32093.54|32093.54|32093.54|32089.23|32089.23|0
1647445070000|2022-03-16 15:37:50|32097.85|32097.85|32078.84|32078.84|32097.85|32097.85|32078.84|32078.84|0
1647445080000|2022-03-16 15:38:00|32074.54|32074.54|32070.98|32070.98|32075.29|32075.29|32070.98|32070.98|0
1647445100000|2022-03-16 15:38:20|32072.76|32072.76|32077.06|32077.06|32085.68|32085.68|32072.76|32072.76|0
1647445110000|2022-03-16 15:38:30|32075.29|32075.29|32069.2|32069.2|32075.29|32075.29|32069.2|32069.2|0
1647445120000|2022-03-16 15:38:40|32073.51|32073.51|32072.76|32072.76|32073.51|32073.51|32063.12|32063.12|0
1647445130000|2022-03-16 15:38:50|32068.45|32068.45|32068.45|32068.45|32068.45|32068.45|32068.45|32068.45|0
1647445140000|2022-03-16 15:39:00|32063.12|32063.12|32063.12|32063.12|32063.12|32063.12|32063.12|32063.12|0
1647445150000|2022-03-16 15:39:10|32054.51|32054.51|32054.51|32054.51|32054.51|32054.51|32054.51|32054.51|0
1647445180000|2022-03-16 15:39:40|32067.43|32067.43|32071.73|32071.73|32071.73|32071.73|32067.43|32067.43|0
1647445190000|2022-03-16 15:39:50|32073.51|32073.51|32073.51|32073.51|32077.82|32077.82|32073.51|32073.51|0
1647445240000|2022-03-16 15:40:40|32069.2|32069.2|32069.2|32069.2|32069.2|32069.2|32069.2|32069.2|0
1647445250000|2022-03-16 15:40:50|32067.43|32067.43|32063.12|32063.12|32067.43|32067.43|32063.12|32063.12|0
1647445260000|2022-03-16 15:41:00|32067.43|32067.43|32063.12|32063.12|32067.43|32067.43|32063.12|32063.12|0
1647445280000|2022-03-16 15:41:20|32057.04|32057.04|32061.34|32061.34|32065.65|32065.65|32057.04|32057.04|0
1647445300000|2022-03-16 15:41:40|32052.73|32052.73|32057.04|32057.04|32057.04|32057.04|32052.73|32052.73|0
1647445320000|2022-03-16 15:42:00|32060.59|32060.59|32070.98|32070.98|32070.98|32070.98|32060.59|32060.59|0
1647445330000|2022-03-16 15:42:10|32075.29|32075.29|32075.29|32075.29|32075.29|32075.29|32075.29|32075.29|0
1647445340000|2022-03-16 15:42:20|32079.59|32079.59|32083.9|32083.9|32083.9|32083.9|32079.59|32079.59|0
1647445350000|2022-03-16 15:42:30|32085.68|32085.68|32085.68|32085.68|32085.68|32085.68|32085.68|32085.68|0
1647445360000|2022-03-16 15:42:40|32081.37|32081.37|32081.37|32081.37|32081.37|32081.37|32081.37|32081.37|0
1647445370000|2022-03-16 15:42:50|32085.68|32085.68|32089.98|32089.98|32089.98|32089.98|32085.68|32085.68|0
1647445410000|2022-03-16 15:43:30|32094.29|32094.29|32094.29|32094.29|32094.29|32094.29|32094.29|32094.29|0
1647445420000|2022-03-16 15:43:40|32089.98|32089.98|32089.98|32089.98|32089.98|32089.98|32089.98|32089.98|0
1647445430000|2022-03-16 15:43:50|32088.21|32088.21|32088.21|32088.21|32088.21|32088.21|32088.21|32088.21|0
1647445450000|2022-03-16 15:44:10|32083.9|32083.9|32079.59|32079.59|32083.9|32083.9|32079.59|32079.59|0
1647445470000|2022-03-16 15:44:30|32088.21|32088.21|32088.21|32088.21|32088.21|32088.21|32088.21|32088.21|0
1647445490000|2022-03-16 15:44:50|32096.82|32096.82|32092.51|32092.51|32096.82|32096.82|32092.51|32092.51|0
1647445500000|2022-03-16 15:45:00|32083.9|32083.9|32083.9|32083.9|32083.9|32083.9|32083.9|32083.9|0
1647445520000|2022-03-16 15:45:20|32088.21|32088.21|32083.9|32083.9|32088.21|32088.21|32083.9|32083.9|0
1647445540000|2022-03-16 15:45:40|32092.51|32092.51|32092.51|32092.51|32092.51|32092.51|32092.51|32092.51|0
1647445560000|2022-03-16 15:46:00|32094.29|32094.29|32094.29|32094.29|32094.29|32094.29|32094.29|32094.29|0
1647445570000|2022-03-16 15:46:10|32102.9|32102.9|32102.9|32102.9|32102.9|32102.9|32102.9|32102.9|0
1647445610000|2022-03-16 15:46:50|32107.21|32107.21|32107.21|32107.21|32107.21|32107.21|32107.21|32107.21|0
1647445620000|2022-03-16 15:47:00|32098.6|32098.6|32096.82|32096.82|32098.6|32098.6|32096.82|32096.82|0
1647445630000|2022-03-16 15:47:10|32098.6|32098.6|32098.6|32098.6|32098.6|32098.6|32098.6|32098.6|0
1647445640000|2022-03-16 15:47:20|32107.21|32107.21|32111.52|32111.52|32111.52|32111.52|32107.21|32107.21|0
1647445650000|2022-03-16 15:47:30|32102.9|32102.9|32102.9|32102.9|32102.9|32102.9|32102.9|32102.9|0
1647445660000|2022-03-16 15:47:40|32098.6|32098.6|32107.21|32107.21|32107.21|32107.21|32098.6|32098.6|0
1647445670000|2022-03-16 15:47:50|32105.43|32105.43|32105.43|32105.43|32105.43|32105.43|32105.43|32105.43|0
1647445680000|2022-03-16 15:48:00|32107.21|32107.21|32107.21|32107.21|32107.21|32107.21|32107.21|32107.21|0
1647445690000|2022-03-16 15:48:10|32111.52|32111.52|32098.6|32098.6|32111.52|32111.52|32098.6|32098.6|0
1647445700000|2022-03-16 15:48:20|32107.21|32107.21|32111.52|32111.52|32115.82|32115.82|32107.21|32107.21|0
1647445730000|2022-03-16 15:48:50|32107.21|32107.21|32102.9|32102.9|32107.21|32107.21|32102.9|32102.9|0
1647445740000|2022-03-16 15:49:00|32111.52|32111.52|32111.52|32111.52|32111.52|32111.52|32111.52|32111.52|0
1647445750000|2022-03-16 15:49:10|32124.44|32124.44|32124.44|32124.44|32124.44|32124.44|32124.44|32124.44|0
1647445790000|2022-03-16 15:49:50|32120.13|32120.13|32120.13|32120.13|32120.13|32120.13|32120.13|32120.13|0
1647445800000|2022-03-16 15:50:00|32115.82|32115.82|32112.27|32112.27|32115.82|32115.82|32112.27|32112.27|0
1647445820000|2022-03-16 15:50:20|32116.58|32116.58|32116.58|32116.58|32116.58|32116.58|32112.27|32112.27|0
1647445830000|2022-03-16 15:50:30|32112.27|32112.27|32112.27|32112.27|32112.27|32112.27|32112.27|32112.27|0
1647445840000|2022-03-16 15:50:40|32110.49|32110.49|32110.49|32110.49|32110.49|32110.49|32110.49|32110.49|0
1647445860000|2022-03-16 15:51:00|32114.05|32114.05|32120.13|32120.13|32120.13|32120.13|32114.05|32114.05|0
1647445870000|2022-03-16 15:51:10|32124.44|32124.44|32128.74|32128.74|32128.74|32128.74|32124.44|32124.44|0
1647445880000|2022-03-16 15:51:20|32124.44|32124.44|32122.66|32122.66|32124.44|32124.44|32122.66|32122.66|0
1647445900000|2022-03-16 15:51:40|32114.05|32114.05|32114.05|32114.05|32114.05|32114.05|32114.05|32114.05|0
1647445950000|2022-03-16 15:52:30|32107.96|32107.96|32106.19|32106.19|32107.96|32107.96|32106.19|32106.19|0
1647445970000|2022-03-16 15:52:50|32101.88|32101.88|32101.88|32101.88|32101.88|32101.88|32101.88|32101.88|0
1647445980000|2022-03-16 15:53:00|32100.1|32100.1|32100.1|32100.1|32100.1|32100.1|32100.1|32100.1|0
1647445990000|2022-03-16 15:53:10|32098.32|32098.32|32098.32|32098.32|32098.32|32098.32|32098.32|32098.32|0
1647446010000|2022-03-16 15:53:30|32102.63|32102.63|32102.63|32102.63|32102.63|32102.63|32102.63|32102.63|0
1647446020000|2022-03-16 15:53:40|32106.94|32106.94|32106.94|32106.94|32106.94|32106.94|32106.94|32106.94|0
1647446030000|2022-03-16 15:53:50|32101.61|32101.61|32101.61|32101.61|32101.61|32101.61|32101.61|32101.61|0
1647446040000|2022-03-16 15:54:00|32106.94|32106.94|32106.94|32106.94|32106.94|32106.94|32106.94|32106.94|0
1647446050000|2022-03-16 15:54:10|32105.16|32105.16|32096.55|32096.55|32105.16|32105.16|32096.55|32096.55|0
1647446070000|2022-03-16 15:54:30|32100.85|32100.85|32100.85|32100.85|32100.85|32100.85|32100.85|32100.85|0
1647446110000|2022-03-16 15:55:10|32105.16|32105.16|32105.16|32105.16|32105.16|32105.16|32105.16|32105.16|0
1647446140000|2022-03-16 15:55:40|32109.47|32109.47|32109.47|32109.47|32109.47|32109.47|32109.47|32109.47|0
1647446160000|2022-03-16 15:56:00|32113.02|32113.02|32113.02|32113.02|32113.02|32113.02|32113.02|32113.02|0
1647446190000|2022-03-16 15:56:30|32119.1|32119.1|32123.41|32123.41|32123.41|32123.41|32119.1|32119.1|0
1647446270000|2022-03-16 15:57:50|32119.1|32119.1|32119.1|32119.1|32119.1|32119.1|32119.1|32119.1|0
1647446300000|2022-03-16 15:58:20|32122.66|32122.66|32122.66|32122.66|32122.66|32122.66|32122.66|32122.66|0
1647446320000|2022-03-16 15:58:40|32120.88|32120.88|32120.88|32120.88|32125.19|32125.19|32120.88|32120.88|0
1647446380000|2022-03-16 15:59:40|32116.58|32116.58|32114.8|32114.8|32125.19|32125.19|32114.8|32114.8|0
1647446390000|2022-03-16 15:59:50|32110.49|32110.49|32108.71|32108.71|32110.49|32110.49|32108.71|32108.71|0
1647446430000|2022-03-16 16:00:30|32106.94|32106.94|32106.94|32106.94|32106.94|32106.94|32106.94|32106.94|0
1647446440000|2022-03-16 16:00:40|32102.63|32102.63|32106.94|32106.94|32106.94|32106.94|32102.63|32102.63|0
1647446480000|2022-03-16 16:01:20|32111.24|32111.24|32111.24|32111.24|32111.24|32111.24|32111.24|32111.24|0
1647446490000|2022-03-16 16:01:30|32115.55|32115.55|32111.24|32111.24|32115.55|32115.55|32111.24|32111.24|0
1647446520000|2022-03-16 16:02:00|32115.55|32115.55|32115.55|32115.55|32115.55|32115.55|32115.55|32115.55|0
1647446530000|2022-03-16 16:02:10|32119.86|32119.86|32117.33|32117.33|32121.63|32121.63|32117.33|32117.33|0
1647446560000|2022-03-16 16:02:40|32119.1|32119.1|32127.72|32127.72|32127.72|32127.72|32119.1|32119.1|0
1647446570000|2022-03-16 16:02:50|32132.02|32132.02|32127.72|32127.72|32132.02|32132.02|32127.72|32127.72|0
1647446590000|2022-03-16 16:03:10|32132.02|32132.02|32132.02|32132.02|32132.02|32132.02|32132.02|32132.02|0
1647446600000|2022-03-16 16:03:20|32133.8|32133.8|32138.11|32138.11|32138.11|32138.11|32133.8|32133.8|0
1647446610000|2022-03-16 16:03:30|32133.8|32133.8|32135.58|32135.58|32135.58|32135.58|32133.8|32133.8|0
1647446640000|2022-03-16 16:04:00|32129.49|32129.49|32125.19|32125.19|32129.49|32129.49|32125.19|32125.19|0
1647446650000|2022-03-16 16:04:10|32123.41|32123.41|32123.41|32123.41|32123.41|32123.41|32123.41|32123.41|0
1647446670000|2022-03-16 16:04:30|32119.1|32119.1|32119.1|32119.1|32119.1|32119.1|32119.1|32119.1|0
1647446740000|2022-03-16 16:05:40|32123.41|32123.41|32123.41|32123.41|32123.41|32123.41|32123.41|32123.41|0
1647446750000|2022-03-16 16:05:50|32119.1|32119.1|32117.33|32117.33|32119.1|32119.1|32117.33|32117.33|0
1647446770000|2022-03-16 16:06:10|32108.71|32108.71|32104.41|32104.41|32108.71|32108.71|32104.41|32104.41|0
1647446810000|2022-03-16 16:06:50|32108.71|32108.71|32114.8|32114.8|32114.8|32114.8|32108.71|32108.71|0
1647446850000|2022-03-16 16:07:30|32110.49|32110.49|32110.49|32110.49|32110.49|32110.49|32110.49|32110.49|0
1647446860000|2022-03-16 16:07:40|32106.19|32106.19|32106.19|32106.19|32106.19|32106.19|32106.19|32106.19|0
1647446940000|2022-03-16 16:09:00|32110.49|32110.49|32110.49|32110.49|32110.49|32110.49|32110.49|32110.49|0
1647446960000|2022-03-16 16:09:20|32108.71|32108.71|32108.71|32108.71|32108.71|32108.71|32108.71|32108.71|0
1647446970000|2022-03-16 16:09:30|32104.41|32104.41|32104.41|32104.41|32108.71|32108.71|32104.41|32104.41|0
1647446980000|2022-03-16 16:09:40|32100.1|32100.1|32100.1|32100.1|32100.1|32100.1|32100.1|32100.1|0
1647447030000|2022-03-16 16:10:30|32098.32|32098.32|32098.32|32098.32|32098.32|32098.32|32098.32|32098.32|0
1647447080000|2022-03-16 16:11:20|32100.1|32100.1|32100.1|32100.1|32100.1|32100.1|32100.1|32100.1|0
1647447090000|2022-03-16 16:11:30|32104.41|32104.41|32106.19|32106.19|32106.19|32106.19|32104.41|32104.41|0
1647447100000|2022-03-16 16:11:40|32101.88|32101.88|32101.88|32101.88|32101.88|32101.88|32101.88|32101.88|0
1647447110000|2022-03-16 16:11:50|32110.49|32110.49|32114.8|32114.8|32114.8|32114.8|32110.49|32110.49|0
1647447120000|2022-03-16 16:12:00|32110.49|32110.49|32114.8|32114.8|32114.8|32114.8|32110.49|32110.49|0
1647447170000|2022-03-16 16:12:50|32110.49|32110.49|32110.49|32110.49|32110.49|32110.49|32110.49|32110.49|0
1647447260000|2022-03-16 16:14:20|32119.1|32119.1|32123.41|32123.41|32123.41|32123.41|32119.1|32119.1|0
1647447270000|2022-03-16 16:14:30|32114.8|32114.8|32114.8|32114.8|32114.8|32114.8|32114.8|32114.8|0
1647447290000|2022-03-16 16:14:50|32110.49|32110.49|32110.49|32110.49|32110.49|32110.49|32110.49|32110.49|0
1647447300000|2022-03-16 16:15:00|32114.8|32114.8|32123.41|32123.41|32123.41|32123.41|32114.8|32114.8|0
1647447320000|2022-03-16 16:15:20|32119.1|32119.1|32114.8|32114.8|32119.1|32119.1|32114.8|32114.8|0
1647447330000|2022-03-16 16:15:30|32113.02|32113.02|32113.02|32113.02|32113.02|32113.02|32113.02|32113.02|0
1647447340000|2022-03-16 16:15:40|32111.24|32111.24|32113.02|32113.02|32113.02|32113.02|32111.24|32111.24|0
1647447360000|2022-03-16 16:16:00|32104.41|32104.41|32104.41|32104.41|32104.41|32104.41|32104.41|32104.41|0
1647447370000|2022-03-16 16:16:10|32102.63|32102.63|32102.63|32102.63|32102.63|32102.63|32102.63|32102.63|0
1647447380000|2022-03-16 16:16:20|32098.32|32098.32|32098.32|32098.32|32098.32|32098.32|32098.32|32098.32|0
1647447400000|2022-03-16 16:16:40|32102.63|32102.63|32102.63|32102.63|32102.63|32102.63|32102.63|32102.63|0
1647447410000|2022-03-16 16:16:50|32106.94|32106.94|32106.94|32106.94|32106.94|32106.94|32106.94|32106.94|0
1647447420000|2022-03-16 16:17:00|32111.24|32111.24|32114.8|32114.8|32114.8|32114.8|32108.71|32108.71|0
1647447430000|2022-03-16 16:17:10|32110.49|32110.49|32110.49|32110.49|32110.49|32110.49|32110.49|32110.49|0
1647447460000|2022-03-16 16:17:40|32118.35|32118.35|32118.35|32118.35|32118.35|32118.35|32118.35|32118.35|0
1647447470000|2022-03-16 16:17:50|32120.13|32120.13|32115.82|32115.82|32120.13|32120.13|32115.82|32115.82|0
1647447490000|2022-03-16 16:18:10|32107.21|32107.21|32107.21|32107.21|32107.21|32107.21|32107.21|32107.21|0
1647447540000|2022-03-16 16:19:00|32111.52|32111.52|32111.52|32111.52|32111.52|32111.52|32111.52|32111.52|0
1647447550000|2022-03-16 16:19:10|32115.82|32115.82|32115.82|32115.82|32115.82|32115.82|32115.82|32115.82|0
1647447570000|2022-03-16 16:19:30|32111.52|32111.52|32103.66|32103.66|32111.52|32111.52|32103.66|32103.66|0
1647447580000|2022-03-16 16:19:40|32101.88|32101.88|32101.88|32101.88|32101.88|32101.88|32101.88|32101.88|0
1647447620000|2022-03-16 16:20:20|32097.57|32097.57|32093.27|32093.27|32097.57|32097.57|32093.27|32093.27|0
1647447640000|2022-03-16 16:20:40|32091.49|32091.49|32097.57|32097.57|32097.57|32097.57|32089.71|32089.71|0
1647447660000|2022-03-16 16:21:00|32103.66|32103.66|32103.66|32103.66|32103.66|32103.66|32103.66|32103.66|0
1647447680000|2022-03-16 16:21:20|32107.96|32107.96|32107.96|32107.96|32107.96|32107.96|32107.96|32107.96|0
1647447690000|2022-03-16 16:21:30|32103.66|32103.66|32103.66|32103.66|32103.66|32103.66|32103.66|32103.66|0
1647447700000|2022-03-16 16:21:40|32107.96|32107.96|32107.96|32107.96|32112.27|32112.27|32107.96|32107.96|0
1647447740000|2022-03-16 16:22:20|32103.66|32103.66|32103.66|32103.66|32103.66|32103.66|32103.66|32103.66|0
1647447760000|2022-03-16 16:22:40|32107.96|32107.96|32107.96|32107.96|32107.96|32107.96|32107.96|32107.96|0
1647447770000|2022-03-16 16:22:50|32112.27|32112.27|32115.82|32115.82|32115.82|32115.82|32112.27|32112.27|0
1647447780000|2022-03-16 16:23:00|32120.13|32120.13|32120.13|32120.13|32120.13|32120.13|32115.82|32115.82|0
1647447810000|2022-03-16 16:23:30|32115.82|32115.82|32115.82|32115.82|32115.82|32115.82|32115.82|32115.82|0
1647447820000|2022-03-16 16:23:40|32111.52|32111.52|32111.52|32111.52|32111.52|32111.52|32111.52|32111.52|0
1647447830000|2022-03-16 16:23:50|32107.21|32107.21|32107.21|32107.21|32107.21|32107.21|32107.21|32107.21|0
1647447840000|2022-03-16 16:24:00|32105.43|32105.43|32103.66|32103.66|32105.43|32105.43|32103.66|32103.66|0
1647447850000|2022-03-16 16:24:10|32105.43|32105.43|32109.74|32109.74|32109.74|32109.74|32105.43|32105.43|0
1647447860000|2022-03-16 16:24:20|32114.05|32114.05|32114.05|32114.05|32114.05|32114.05|32114.05|32114.05|0
1647447900000|2022-03-16 16:25:00|32109.74|32109.74|32109.74|32109.74|32109.74|32109.74|32109.74|32109.74|0
1647447910000|2022-03-16 16:25:10|32114.05|32114.05|32115.82|32115.82|32115.82|32115.82|32114.05|32114.05|0
1647447920000|2022-03-16 16:25:20|32120.13|32120.13|32115.82|32115.82|32120.13|32120.13|32115.82|32115.82|0
1647447930000|2022-03-16 16:25:30|32120.13|32120.13|32120.13|32120.13|32120.13|32120.13|32120.13|32120.13|0
1647447940000|2022-03-16 16:25:40|32116.58|32116.58|32116.58|32116.58|32116.58|32116.58|32116.58|32116.58|0
1647447950000|2022-03-16 16:25:50|32120.88|32120.88|32120.88|32120.88|32120.88|32120.88|32120.88|32120.88|0
1647447960000|2022-03-16 16:26:00|32122.66|32122.66|32122.66|32122.66|32122.66|32122.66|32122.66|32122.66|0
1647447970000|2022-03-16 16:26:10|32120.88|32120.88|32120.88|32120.88|32120.88|32120.88|32120.88|32120.88|0
1647447980000|2022-03-16 16:26:20|32116.58|32116.58|32116.58|32116.58|32116.58|32116.58|32116.58|32116.58|0
1647447990000|2022-03-16 16:26:30|32112.27|32112.27|32112.27|32112.27|32112.27|32112.27|32112.27|32112.27|0
1647448000000|2022-03-16 16:26:40|32107.96|32107.96|32107.96|32107.96|32107.96|32107.96|32107.96|32107.96|0
1647448020000|2022-03-16 16:27:00|32112.27|32112.27|32112.27|32112.27|32112.27|32112.27|32112.27|32112.27|0
1647448030000|2022-03-16 16:27:10|32116.58|32116.58|32116.58|32116.58|32116.58|32116.58|32116.58|32116.58|0
1647448050000|2022-03-16 16:27:30|32120.88|32120.88|32120.88|32120.88|32120.88|32120.88|32120.88|32120.88|0
1647448060000|2022-03-16 16:27:40|32125.19|32125.19|32125.19|32125.19|32125.19|32125.19|32125.19|32125.19|0
1647448070000|2022-03-16 16:27:50|32129.49|32129.49|32129.49|32129.49|32129.49|32129.49|32129.49|32129.49|0
1647448080000|2022-03-16 16:28:00|32125.19|32125.19|32119.1|32119.1|32125.19|32125.19|32119.1|32119.1|0
1647448090000|2022-03-16 16:28:10|32110.49|32110.49|32110.49|32110.49|32110.49|32110.49|32110.49|32110.49|0
1647448100000|2022-03-16 16:28:20|32108.71|32108.71|32113.02|32113.02|32113.02|32113.02|32102.63|32102.63|0
1647448110000|2022-03-16 16:28:30|32117.33|32117.33|32117.33|32117.33|32117.33|32117.33|32117.33|32117.33|0
1647448120000|2022-03-16 16:28:40|32121.63|32121.63|32121.63|32121.63|32121.63|32121.63|32121.63|32121.63|0
1647448130000|2022-03-16 16:28:50|32123.41|32123.41|32123.41|32123.41|32123.41|32123.41|32123.41|32123.41|0
1647448140000|2022-03-16 16:29:00|32127.72|32127.72|32129.49|32129.49|32129.49|32129.49|32127.72|32127.72|0
1647448150000|2022-03-16 16:29:10|32125.19|32125.19|32125.19|32125.19|32125.19|32125.19|32125.19|32125.19|0
1647448160000|2022-03-16 16:29:20|32129.49|32129.49|32138.11|32138.11|32138.11|32138.11|32129.49|32129.49|0
1647448170000|2022-03-16 16:29:30|32142.41|32142.41|32142.41|32142.41|32142.41|32142.41|32133.8|32133.8|0
1647448180000|2022-03-16 16:29:40|32133.8|32133.8|32141.66|32141.66|32145.97|32145.97|32133.8|32133.8|0
1647448190000|2022-03-16 16:29:50|32137.36|32137.36|32124.44|32124.44|32141.66|32141.66|32124.44|32124.44|0
1647504900000|2022-03-17 08:15:00|32010.76|32010.76|32015.06|32015.06|32015.06|32015.06|32010.76|32010.76|0
1647504910000|2022-03-17 08:15:10|32013.29|32013.29|32000.37|32000.37|32013.29|32013.29|32000.37|32000.37|0
1647504940000|2022-03-17 08:15:40|31983.89|31983.89|31963.11|31963.11|31983.89|31983.89|31963.11|31963.11|0
1647504950000|2022-03-17 08:15:50|31967.42|31967.42|31967.42|31967.42|31967.42|31967.42|31967.42|31967.42|0
1647504960000|2022-03-17 08:16:00|31965.64|31965.64|31992.51|31992.51|31992.51|31992.51|31965.64|31965.64|0
1647504980000|2022-03-17 08:16:20|31975.28|31975.28|31979.59|31979.59|31979.59|31979.59|31975.28|31975.28|0
1647504990000|2022-03-17 08:16:30|31975.28|31975.28|31996.81|31996.81|31996.81|31996.81|31975.28|31975.28|0
1647505000000|2022-03-17 08:16:40|31988.2|31988.2|31983.89|31983.89|31988.2|31988.2|31983.89|31983.89|0
1647505010000|2022-03-17 08:16:50|31975.28|31975.28|31979.59|31979.59|31979.59|31979.59|31975.28|31975.28|0
1647505020000|2022-03-17 08:17:00|31983.89|31983.89|31983.89|31983.89|31983.89|31983.89|31983.89|31983.89|0
1647505030000|2022-03-17 08:17:10|31979.59|31979.59|31979.59|31979.59|31979.59|31979.59|31979.59|31979.59|0
1647505060000|2022-03-17 08:17:40|31975.28|31975.28|31975.28|31975.28|31975.28|31975.28|31975.28|31975.28|0
1647505080000|2022-03-17 08:18:00|31988.2|31988.2|31992.51|31992.51|31992.51|31992.51|31988.2|31988.2|0
1647505090000|2022-03-17 08:18:10|31996.81|31996.81|31996.81|31996.81|31996.81|31996.81|31996.81|31996.81|0
1647505110000|2022-03-17 08:18:30|31988.2|31988.2|31996.81|31996.81|31996.81|31996.81|31988.2|31988.2|0
1647505120000|2022-03-17 08:18:40|32009.73|32009.73|32021.9|32021.9|32025.45|32025.45|32009.73|32009.73|0
1647505130000|2022-03-17 08:18:50|32030.51|32030.51|32034.82|32034.82|32034.82|32034.82|32030.51|32030.51|0
1647505140000|2022-03-17 08:19:00|32026.21|32026.21|32039.13|32039.13|32039.13|32039.13|32026.21|32026.21|0
1647505150000|2022-03-17 08:19:10|32043.43|32043.43|32047.74|32047.74|32047.74|32047.74|32043.43|32043.43|0
1647505160000|2022-03-17 08:19:20|32043.43|32043.43|32056.35|32056.35|32056.35|32056.35|32043.43|32043.43|0
1647505170000|2022-03-17 08:19:30|32052.05|32052.05|32056.35|32056.35|32056.35|32056.35|32052.05|32052.05|0
1647505180000|2022-03-17 08:19:40|32064.96|32064.96|32060.66|32060.66|32064.96|32064.96|32060.66|32060.66|0
1647505190000|2022-03-17 08:19:50|32052.05|32052.05|32056.35|32056.35|32056.35|32056.35|32052.05|32052.05|0
1647505200000|2022-03-17 08:20:00|32064.96|32064.96|32069.27|32069.27|32069.27|32069.27|32064.96|32064.96|0
1647505210000|2022-03-17 08:20:10|32064.96|32064.96|32082.19|32082.19|32082.19|32082.19|32064.96|32064.96|0
1647505220000|2022-03-17 08:20:20|32086.5|32086.5|32074.6|32074.6|32091.08|32091.08|32074.6|32074.6|0
1647505230000|2022-03-17 08:20:30|32070.3|32070.3|32087.52|32087.52|32087.52|32087.52|32070.3|32070.3|0
1647505240000|2022-03-17 08:20:40|32078.91|32078.91|32087.52|32087.52|32087.52|32087.52|32070.3|32070.3|0
1647505250000|2022-03-17 08:20:50|32091.83|32091.83|32083.22|32083.22|32100.44|32100.44|32083.22|32083.22|0
1647505260000|2022-03-17 08:21:00|32074.6|32074.6|32129.08|32129.08|32129.08|32129.08|32074.6|32074.6|0
1647505270000|2022-03-17 08:21:10|32127.31|32127.31|32118.69|32118.69|32127.31|32127.31|32118.69|32118.69|0
1647505300000|2022-03-17 08:21:40|32123|32123|32097.16|32097.16|32123|32123|32097.16|32097.16|0
1647505320000|2022-03-17 08:22:00|32101.47|32101.47|32110.08|32110.08|32110.08|32110.08|32101.47|32101.47|0
1647505330000|2022-03-17 08:22:10|32114.39|32114.39|32110.08|32110.08|32114.39|32114.39|32101.47|32101.47|0
1647505340000|2022-03-17 08:22:20|32114.39|32114.39|32114.39|32114.39|32114.39|32114.39|32114.39|32114.39|0
1647505350000|2022-03-17 08:22:30|32118.69|32118.69|32118.69|32118.69|32118.69|32118.69|32118.69|32118.69|0
1647505360000|2022-03-17 08:22:40|32107.55|32107.55|32107.55|32107.55|32107.55|32107.55|32107.55|32107.55|0
1647505370000|2022-03-17 08:22:50|32098.94|32098.94|32086.02|32086.02|32098.94|32098.94|32086.02|32086.02|0
1647505390000|2022-03-17 08:23:10|32082.46|32082.46|32059.15|32059.15|32082.46|32082.46|32059.15|32059.15|0
1647505400000|2022-03-17 08:23:20|32057.38|32057.38|32057.38|32057.38|32057.38|32057.38|32057.38|32057.38|0
1647505420000|2022-03-17 08:23:40|32035.84|32035.84|32035.84|32035.84|32035.84|32035.84|32035.84|32035.84|0
1647505430000|2022-03-17 08:23:50|32040.15|32040.15|32048.76|32048.76|32048.76|32048.76|32035.84|32035.84|0
1647505440000|2022-03-17 08:24:00|32044.46|32044.46|32046.23|32046.23|32046.23|32046.23|32044.46|32044.46|0
1647505460000|2022-03-17 08:24:20|32059.15|32059.15|32060.93|32060.93|32060.93|32060.93|32054.85|32054.85|0
1647505470000|2022-03-17 08:24:30|32065.24|32065.24|32062.71|32062.71|32079.93|32079.93|32062.71|32062.71|0
1647505480000|2022-03-17 08:24:40|32060.93|32060.93|32060.93|32060.93|32060.93|32060.93|32060.93|32060.93|0
1647505490000|2022-03-17 08:24:50|32059.15|32059.15|32053.07|32053.07|32059.15|32059.15|32053.07|32053.07|0
1647505500000|2022-03-17 08:25:00|32044.46|32044.46|32044.46|32044.46|32044.46|32044.46|32044.46|32044.46|0
1647505530000|2022-03-17 08:25:30|32053.07|32053.07|32053.07|32053.07|32053.07|32053.07|32053.07|32053.07|0
1647505560000|2022-03-17 08:26:00|32061.68|32061.68|32063.46|32063.46|32063.46|32063.46|32061.68|32061.68|0
1647505570000|2022-03-17 08:26:10|32072.07|32072.07|32072.07|32072.07|32072.07|32072.07|32072.07|32072.07|0
1647505580000|2022-03-17 08:26:20|32080.69|32080.69|32080.69|32080.69|32080.69|32080.69|32080.69|32080.69|0
1647505600000|2022-03-17 08:26:40|32089.3|32089.3|32089.3|32089.3|32089.3|32089.3|32089.3|32089.3|0
1647505610000|2022-03-17 08:26:50|32093.61|32093.61|32093.61|32093.61|32093.61|32093.61|32093.61|32093.61|0
1647505630000|2022-03-17 08:27:10|32098.94|32098.94|32116.16|32116.16|32116.16|32116.16|32098.94|32098.94|0
1647505640000|2022-03-17 08:27:20|32124.78|32124.78|32119.72|32119.72|32128.33|32128.33|32119.72|32119.72|0
1647505660000|2022-03-17 08:27:40|32123.27|32123.27|32127.58|32127.58|32127.58|32127.58|32123.27|32123.27|0
1647505670000|2022-03-17 08:27:50|32123.27|32123.27|32101.74|32101.74|32123.27|32123.27|32101.74|32101.74|0
1647505680000|2022-03-17 08:28:00|32096.41|32096.41|32101.74|32101.74|32101.74|32101.74|32096.41|32096.41|0
1647505690000|2022-03-17 08:28:10|32106.05|32106.05|32114.66|32114.66|32114.66|32114.66|32106.05|32106.05|0
1647505700000|2022-03-17 08:28:20|32110.35|32110.35|32101.74|32101.74|32110.35|32110.35|32101.74|32101.74|0
1647505710000|2022-03-17 08:28:30|32114.66|32114.66|32114.66|32114.66|32114.66|32114.66|32114.66|32114.66|0
1647505730000|2022-03-17 08:28:50|32106.05|32106.05|32097.43|32097.43|32106.05|32106.05|32093.13|32093.13|0
1647505740000|2022-03-17 08:29:00|32092.1|32092.1|32092.1|32092.1|32092.1|32092.1|32092.1|32092.1|0
1647505750000|2022-03-17 08:29:10|32090.32|32090.32|32081.71|32081.71|32090.32|32090.32|32081.71|32081.71|0
1647505760000|2022-03-17 08:29:20|32085.27|32085.27|32085.27|32085.27|32085.27|32085.27|32085.27|32085.27|0
1647505770000|2022-03-17 08:29:30|32089.57|32089.57|32089.57|32089.57|32089.57|32089.57|32089.57|32089.57|0
1647505780000|2022-03-17 08:29:40|32098.19|32098.19|32098.19|32098.19|32098.19|32098.19|32098.19|32098.19|0
1647505810000|2022-03-17 08:30:10|32093.88|32093.88|32093.88|32093.88|32093.88|32093.88|32093.88|32093.88|0
1647505820000|2022-03-17 08:30:20|32090.32|32090.32|32090.32|32090.32|32090.32|32090.32|32086.02|32086.02|0
1647505830000|2022-03-17 08:30:30|32094.63|32094.63|32094.63|32094.63|32094.63|32094.63|32094.63|32094.63|0
1647505840000|2022-03-17 08:30:40|32098.94|32098.94|32094.63|32094.63|32103.24|32103.24|32094.63|32094.63|0
1647505850000|2022-03-17 08:30:50|32092.85|32092.85|32092.85|32092.85|32092.85|32092.85|32092.85|32092.85|0
1647505860000|2022-03-17 08:31:00|32094.63|32094.63|32094.63|32094.63|32094.63|32094.63|32094.63|32094.63|0
1647505880000|2022-03-17 08:31:20|32086.02|32086.02|32080.69|32080.69|32086.02|32086.02|32080.69|32080.69|0
1647505890000|2022-03-17 08:31:30|32059.15|32059.15|32059.15|32059.15|32059.15|32059.15|32059.15|32059.15|0
1647505910000|2022-03-17 08:31:50|32063.46|32063.46|32063.46|32063.46|32063.46|32063.46|32063.46|32063.46|0
1647505920000|2022-03-17 08:32:00|32059.15|32059.15|32054.85|32054.85|32059.15|32059.15|32054.85|32054.85|0
1647505940000|2022-03-17 08:32:20|32050.54|32050.54|32050.54|32050.54|32050.54|32050.54|32050.54|32050.54|0
1647505950000|2022-03-17 08:32:30|32054.85|32054.85|32041.93|32041.93|32054.85|32054.85|32041.93|32041.93|0
1647505960000|2022-03-17 08:32:40|32033.04|32033.04|32024.43|32024.43|32033.04|32033.04|32024.43|32024.43|0
1647505990000|2022-03-17 08:33:10|32020.12|32020.12|32016.57|32016.57|32020.12|32020.12|32012.26|32012.26|0
1647506000000|2022-03-17 08:33:20|32012.26|32012.26|32012.26|32012.26|32012.26|32012.26|32012.26|32012.26|0
1647506030000|2022-03-17 08:33:50|32003.65|32003.65|31999.34|31999.34|32003.65|32003.65|31999.34|31999.34|0
1647506070000|2022-03-17 08:34:30|31986.42|31986.42|31986.42|31986.42|31986.42|31986.42|31986.42|31986.42|0
1647506090000|2022-03-17 08:34:50|31989.98|31989.98|31989.98|31989.98|31989.98|31989.98|31989.98|31989.98|0
1647506100000|2022-03-17 08:35:00|31986.42|31986.42|31973.5|31973.5|31986.42|31986.42|31973.5|31973.5|0
1647506110000|2022-03-17 08:35:10|31977.81|31977.81|31969.2|31969.2|31977.81|31977.81|31969.2|31969.2|0
1647506130000|2022-03-17 08:35:30|31973.5|31973.5|31977.81|31977.81|31977.81|31977.81|31973.5|31973.5|0
1647506150000|2022-03-17 08:35:50|31976.03|31976.03|31965.64|31965.64|31976.03|31976.03|31965.64|31965.64|0
1647506160000|2022-03-17 08:36:00|31961.34|31961.34|31961.34|31961.34|31961.34|31961.34|31961.34|31961.34|0
1647506170000|2022-03-17 08:36:10|31957.78|31957.78|31957.78|31957.78|31957.78|31957.78|31957.78|31957.78|0
1647506180000|2022-03-17 08:36:20|31944.86|31944.86|31944.86|31944.86|31944.86|31944.86|31944.86|31944.86|0
1647506200000|2022-03-17 08:36:40|31957.78|31957.78|31957.78|31957.78|31957.78|31957.78|31957.78|31957.78|0
1647506260000|2022-03-17 08:37:40|31966.39|31966.39|31992.23|31992.23|31992.23|31992.23|31966.39|31966.39|0
1647506270000|2022-03-17 08:37:50|31996.54|31996.54|31996.54|31996.54|31996.54|31996.54|31996.54|31996.54|0
1647506280000|2022-03-17 08:38:00|32005.15|32005.15|32012.26|32012.26|32012.26|32012.26|32005.15|32005.15|0
1647506290000|2022-03-17 08:38:10|32007.96|32007.96|32007.96|32007.96|32007.96|32007.96|32007.96|32007.96|0
1647506310000|2022-03-17 08:38:30|32011.51|32011.51|32011.51|32011.51|32011.51|32011.51|32011.51|32011.51|0
1647506320000|2022-03-17 08:38:40|32020.12|32020.12|32020.12|32020.12|32020.12|32020.12|32020.12|32020.12|0
1647506360000|2022-03-17 08:39:20|32028.74|32028.74|32033.04|32033.04|32033.04|32033.04|32028.74|32028.74|0
1647506410000|2022-03-17 08:40:10|32024.43|32024.43|32024.43|32024.43|32024.43|32024.43|32024.43|32024.43|0
1647506420000|2022-03-17 08:40:20|32033.04|32033.04|32033.04|32033.04|32033.04|32033.04|32033.04|32033.04|0
1647506440000|2022-03-17 08:40:40|32027.71|32027.71|32023.4|32023.4|32027.71|32027.71|32023.4|32023.4|0
1647506450000|2022-03-17 08:40:50|32032.02|32032.02|32027.71|32027.71|32032.02|32032.02|32027.71|32027.71|0
1647506490000|2022-03-17 08:41:30|32023.4|32023.4|32010.48|32010.48|32023.4|32023.4|32010.48|32010.48|0
1647506510000|2022-03-17 08:41:50|32004.4|32004.4|32004.4|32004.4|32004.4|32004.4|32004.4|32004.4|0
1647506520000|2022-03-17 08:42:00|31999.07|31999.07|31999.07|31999.07|31999.07|31999.07|31999.07|31999.07|0
1647506570000|2022-03-17 08:42:50|31979.31|31979.31|31983.62|31983.62|31983.62|31983.62|31979.31|31979.31|0
1647506580000|2022-03-17 08:43:00|31979.31|31979.31|31975.01|31975.01|31979.31|31979.31|31975.01|31975.01|0
1647506600000|2022-03-17 08:43:20|31953.48|31953.48|31953.48|31953.48|31953.48|31953.48|31953.48|31953.48|0
1647506610000|2022-03-17 08:43:30|31944.59|31944.59|31944.59|31944.59|31944.59|31944.59|31944.59|31944.59|0
1647506620000|2022-03-17 08:43:40|31927.36|31927.36|31927.36|31927.36|31927.36|31927.36|31927.36|31927.36|0
1647506640000|2022-03-17 08:44:00|31925.59|31925.59|31925.59|31925.59|31925.59|31925.59|31925.59|31925.59|0
1647506670000|2022-03-17 08:44:30|31921.28|31921.28|31921.28|31921.28|31921.28|31921.28|31921.28|31921.28|0
1647506680000|2022-03-17 08:44:40|31929.89|31929.89|31938.51|31938.51|31938.51|31938.51|31929.89|31929.89|0
1647506700000|2022-03-17 08:45:00|31945.61|31945.61|31945.61|31945.61|31945.61|31945.61|31945.61|31945.61|0
1647506730000|2022-03-17 08:45:30|31924.08|31924.08|31932.69|31932.69|31932.69|31932.69|31924.08|31924.08|0
1647506750000|2022-03-17 08:45:50|31927.36|31927.36|31927.36|31927.36|31927.36|31927.36|31927.36|31927.36|0
1647506780000|2022-03-17 08:46:20|31944.59|31944.59|31944.59|31944.59|31944.59|31944.59|31944.59|31944.59|0
1647506820000|2022-03-17 08:47:00|31953.2|31953.2|31966.12|31966.12|31966.12|31966.12|31948.9|31948.9|0
1647506830000|2022-03-17 08:47:10|31961.82|31961.82|31948.9|31948.9|31961.82|31961.82|31948.9|31948.9|0
1647506850000|2022-03-17 08:47:30|31923.06|31923.06|31935.22|31935.22|31935.22|31935.22|31923.06|31923.06|0
1647506870000|2022-03-17 08:47:50|31926.61|31926.61|31912.67|31912.67|31926.61|31926.61|31912.67|31912.67|0
1647506880000|2022-03-17 08:48:00|31910.89|31910.89|31929.89|31929.89|31929.89|31929.89|31902.28|31902.28|0
1647506910000|2022-03-17 08:48:30|31940.28|31940.28|31940.28|31940.28|31940.28|31940.28|31940.28|31940.28|0
1647506950000|2022-03-17 08:49:10|31927.36|31927.36|31927.36|31927.36|31927.36|31927.36|31927.36|31927.36|0
1647506960000|2022-03-17 08:49:20|31918.75|31918.75|31918.75|31918.75|31918.75|31918.75|31918.75|31918.75|0
1647506980000|2022-03-17 08:49:40|31923.06|31923.06|31914.44|31914.44|31923.06|31923.06|31914.44|31914.44|0
1647507000000|2022-03-17 08:50:00|31927.36|31927.36|31927.36|31927.36|31927.36|31927.36|31927.36|31927.36|0
1647507040000|2022-03-17 08:50:40|31931.67|31931.67|31931.67|31931.67|31931.67|31931.67|31931.67|31931.67|0
1647507060000|2022-03-17 08:51:00|31944.59|31944.59|31948.9|31948.9|31948.9|31948.9|31944.59|31944.59|0
1647507100000|2022-03-17 08:51:40|31944.59|31944.59|31944.59|31944.59|31944.59|31944.59|31944.59|31944.59|0
1647507110000|2022-03-17 08:51:50|31953.48|31953.48|31962.09|31962.09|31962.09|31962.09|31953.48|31953.48|0
1647507120000|2022-03-17 08:52:00|31957.78|31957.78|31957.78|31957.78|31957.78|31957.78|31957.78|31957.78|0
1647507130000|2022-03-17 08:52:10|31952.45|31952.45|31952.45|31952.45|31952.45|31952.45|31952.45|31952.45|0
1647507140000|2022-03-17 08:52:20|31948.14|31948.14|31946.37|31946.37|31948.14|31948.14|31946.37|31946.37|0
1647507180000|2022-03-17 08:53:00|31937.75|31937.75|31925.59|31925.59|31937.75|31937.75|31925.59|31925.59|0
1647507220000|2022-03-17 08:53:40|31916.97|31916.97|31916.97|31916.97|31916.97|31916.97|31916.97|31916.97|0
1647507240000|2022-03-17 08:54:00|31913.42|31913.42|31913.42|31913.42|31913.42|31913.42|31913.42|31913.42|0
1647507250000|2022-03-17 08:54:10|31916.97|31916.97|31916.97|31916.97|31916.97|31916.97|31916.97|31916.97|0
1647507310000|2022-03-17 08:55:10|31921.28|31921.28|31925.59|31925.59|31925.59|31925.59|31921.28|31921.28|0
1647507360000|2022-03-17 08:56:00|31917.73|31917.73|31917.73|31917.73|31917.73|31917.73|31917.73|31917.73|0
1647507420000|2022-03-17 08:57:00|31922.03|31922.03|31922.03|31922.03|31922.03|31922.03|31922.03|31922.03|0
1647507470000|2022-03-17 08:57:50|31926.34|31926.34|31926.34|31926.34|31926.34|31926.34|31926.34|31926.34|0
1647507490000|2022-03-17 08:58:10|31922.03|31922.03|31922.03|31922.03|31922.03|31922.03|31922.03|31922.03|0
1647507510000|2022-03-17 08:58:30|31934.95|31934.95|31934.95|31934.95|31934.95|31934.95|31934.95|31934.95|0
1647507550000|2022-03-17 08:59:10|31940.28|31940.28|31940.28|31940.28|31940.28|31940.28|31940.28|31940.28|0
1647507580000|2022-03-17 08:59:40|31944.59|31944.59|31944.59|31944.59|31944.59|31944.59|31944.59|31944.59|0
1647507590000|2022-03-17 08:59:50|31941.03|31941.03|31941.03|31941.03|31941.03|31941.03|31941.03|31941.03|0
1647507600000|2022-03-17 09:00:00|31949.65|31949.65|31958.26|31958.26|31958.26|31958.26|31949.65|31949.65|0
1647507620000|2022-03-17 09:00:20|31953.95|31953.95|31949.65|31949.65|31953.95|31953.95|31949.65|31949.65|0
1647507640000|2022-03-17 09:00:40|31939.26|31939.26|31937.48|31937.48|31939.26|31939.26|31937.48|31937.48|0
1647507650000|2022-03-17 09:00:50|31939.26|31939.26|31939.26|31939.26|31939.26|31939.26|31939.26|31939.26|0
1647507660000|2022-03-17 09:01:00|31943.56|31943.56|31939.26|31939.26|31943.56|31943.56|31939.26|31939.26|0
1647507670000|2022-03-17 09:01:10|31947.87|31947.87|31947.87|31947.87|31947.87|31947.87|31947.87|31947.87|0
1647507680000|2022-03-17 09:01:20|31943.56|31943.56|31943.56|31943.56|31943.56|31943.56|31943.56|31943.56|0
1647507690000|2022-03-17 09:01:30|31947.87|31947.87|31947.87|31947.87|31947.87|31947.87|31947.87|31947.87|0
1647507700000|2022-03-17 09:01:40|31942.54|31942.54|31942.54|31942.54|31942.54|31942.54|31942.54|31942.54|0
1647507730000|2022-03-17 09:02:10|31940.76|31940.76|31942.54|31942.54|31942.54|31942.54|31940.76|31940.76|0
1647507740000|2022-03-17 09:02:20|31946.09|31946.09|31946.09|31946.09|31946.09|31946.09|31946.09|31946.09|0
1647507750000|2022-03-17 09:02:30|31959.01|31959.01|31956.48|31956.48|31965.1|31965.1|31952.18|31952.18|0
1647507780000|2022-03-17 09:03:00|31960.79|31960.79|31960.79|31960.79|31960.79|31960.79|31956.48|31956.48|0
1647507790000|2022-03-17 09:03:10|31965.1|31965.1|31965.1|31965.1|31965.1|31965.1|31965.1|31965.1|0
1647507820000|2022-03-17 09:03:40|31947.87|31947.87|31933.93|31933.93|31952.18|31952.18|31933.93|31933.93|0
1647507830000|2022-03-17 09:03:50|31929.62|31929.62|31942.54|31942.54|31942.54|31942.54|31929.62|31929.62|0
1647507860000|2022-03-17 09:04:20|31938.23|31938.23|31938.23|31938.23|31938.23|31938.23|31938.23|31938.23|0
1647507880000|2022-03-17 09:04:40|31940.01|31940.01|31940.01|31940.01|31940.01|31940.01|31940.01|31940.01|0
1647507900000|2022-03-17 09:05:00|31948.62|31948.62|31952.93|31952.93|31952.93|31952.93|31948.62|31948.62|0
1647507910000|2022-03-17 09:05:10|31957.24|31957.24|31961.54|31961.54|31961.54|31961.54|31957.24|31957.24|0
1647507930000|2022-03-17 09:05:30|31965.85|31965.85|31995.99|31995.99|31995.99|31995.99|31965.85|31965.85|0
1647507960000|2022-03-17 09:06:00|32004.61|32004.61|32026.14|32026.14|32026.14|32026.14|32004.61|32004.61|0
1647507970000|2022-03-17 09:06:10|32029.69|32029.69|32029.69|32029.69|32029.69|32029.69|32029.69|32029.69|0
1647507980000|2022-03-17 09:06:20|32021.08|32021.08|32000.3|32000.3|32021.08|32021.08|32000.3|32000.3|0
1647508010000|2022-03-17 09:06:50|31995.99|31995.99|31995.99|31995.99|31995.99|31995.99|31995.99|31995.99|0
1647508100000|2022-03-17 09:08:20|32000.3|32000.3|32000.3|32000.3|32000.3|32000.3|32000.3|32000.3|0
1647508140000|2022-03-17 09:09:00|31991.69|31991.69|31975.21|31975.21|31991.69|31991.69|31975.21|31975.21|0
1647508150000|2022-03-17 09:09:10|31976.99|31976.99|31976.99|31976.99|31976.99|31976.99|31976.99|31976.99|0
1647508170000|2022-03-17 09:09:30|31975.21|31975.21|31975.21|31975.21|31975.21|31975.21|31975.21|31975.21|0
1647508200000|2022-03-17 09:10:00|31962.29|31962.29|31962.29|31962.29|31962.29|31962.29|31962.29|31962.29|0
1647508210000|2022-03-17 09:10:10|31958.74|31958.74|31958.74|31958.74|31958.74|31958.74|31958.74|31958.74|0
1647508240000|2022-03-17 09:10:40|31954.43|31954.43|31954.43|31954.43|31954.43|31954.43|31954.43|31954.43|0
1647508250000|2022-03-17 09:10:50|31958.74|31958.74|31971.66|31971.66|31971.66|31971.66|31958.74|31958.74|0
1647508280000|2022-03-17 09:11:20|31967.35|31967.35|31967.35|31967.35|31967.35|31967.35|31967.35|31967.35|0
1647508290000|2022-03-17 09:11:30|31963.8|31963.8|31955.19|31955.19|31963.8|31963.8|31955.19|31955.19|0
1647508300000|2022-03-17 09:11:40|31963.8|31963.8|31963.8|31963.8|31963.8|31963.8|31963.8|31963.8|0
1647508310000|2022-03-17 09:11:50|31965.58|31965.58|31967.35|31967.35|31967.35|31967.35|31965.58|31965.58|0
1647508340000|2022-03-17 09:12:20|31963.8|31963.8|31963.8|31963.8|31963.8|31963.8|31963.8|31963.8|0
1647508350000|2022-03-17 09:12:30|31950.88|31950.88|31950.88|31950.88|31950.88|31950.88|31950.88|31950.88|0
1647508370000|2022-03-17 09:12:50|31945.55|31945.55|31945.55|31945.55|31945.55|31945.55|31945.55|31945.55|0
1647508390000|2022-03-17 09:13:10|31911.1|31911.1|31919.71|31919.71|31919.71|31919.71|31911.1|31911.1|0
1647508440000|2022-03-17 09:14:00|31909.32|31909.32|31935.16|31935.16|31935.16|31935.16|31909.32|31909.32|0
1647508450000|2022-03-17 09:14:10|31930.85|31930.85|31935.16|31935.16|31935.16|31935.16|31930.85|31930.85|0
1647508480000|2022-03-17 09:14:40|31938.71|31938.71|31942.27|31942.27|31942.27|31942.27|31938.71|31938.71|0
1647508490000|2022-03-17 09:14:50|31946.57|31946.57|31946.57|31946.57|31946.57|31946.57|31946.57|31946.57|0
1647508500000|2022-03-17 09:15:00|31950.13|31950.13|31950.13|31950.13|31950.13|31950.13|31950.13|31950.13|0
1647508510000|2022-03-17 09:15:10|31948.35|31948.35|31948.35|31948.35|31948.35|31948.35|31948.35|31948.35|0
1647508530000|2022-03-17 09:15:30|31952.66|31952.66|31952.66|31952.66|31952.66|31952.66|31952.66|31952.66|0
1647508540000|2022-03-17 09:15:40|31950.88|31950.88|31950.88|31950.88|31950.88|31950.88|31950.88|31950.88|0
1647508570000|2022-03-17 09:16:10|31955.19|31955.19|31955.19|31955.19|31955.19|31955.19|31955.19|31955.19|0
1647508580000|2022-03-17 09:16:20|31960.52|31960.52|31960.52|31960.52|31960.52|31960.52|31960.52|31960.52|0
1647508600000|2022-03-17 09:16:40|31969.13|31969.13|31969.13|31969.13|31969.13|31969.13|31969.13|31969.13|0
1647508610000|2022-03-17 09:16:50|31970.91|31970.91|31970.91|31970.91|31970.91|31970.91|31970.91|31970.91|0
1647508620000|2022-03-17 09:17:00|31988.13|31988.13|31983.83|31983.83|31988.13|31988.13|31983.83|31983.83|0
1647508630000|2022-03-17 09:17:10|31982.05|31982.05|31982.05|31982.05|31982.05|31982.05|31982.05|31982.05|0
1647508640000|2022-03-17 09:17:20|31983.83|31983.83|31983.83|31983.83|31983.83|31983.83|31983.83|31983.83|0
1647508650000|2022-03-17 09:17:30|31987.38|31987.38|31989.16|31989.16|31989.16|31989.16|31987.38|31987.38|0
1647508660000|2022-03-17 09:17:40|32015|32015|32015|32015|32015|32015|32015|32015|0
1647508670000|2022-03-17 09:17:50|32002.08|32002.08|32002.08|32002.08|32002.08|32002.08|32002.08|32002.08|0
1647508680000|2022-03-17 09:18:00|32003.85|32003.85|32003.85|32003.85|32003.85|32003.85|32003.85|32003.85|0
1647508690000|2022-03-17 09:18:10|31999.55|31999.55|32008.16|32008.16|32008.16|32008.16|31999.55|31999.55|0
1647508720000|2022-03-17 09:18:40|32006.38|32006.38|32004.61|32004.61|32006.38|32006.38|32004.61|32004.61|0
1647508770000|2022-03-17 09:19:30|32000.3|32000.3|31995.99|31995.99|32000.3|32000.3|31995.99|31995.99|0
1647508780000|2022-03-17 09:19:40|32000.3|32000.3|32000.3|32000.3|32000.3|32000.3|32000.3|32000.3|0
1647508790000|2022-03-17 09:19:50|31987.38|31987.38|31987.38|31987.38|31987.38|31987.38|31987.38|31987.38|0
1647508810000|2022-03-17 09:20:10|31991.69|31991.69|31991.69|31991.69|31991.69|31991.69|31991.69|31991.69|0
1647508820000|2022-03-17 09:20:20|31995.24|31995.24|31995.24|31995.24|31995.24|31995.24|31995.24|31995.24|0
1647508880000|2022-03-17 09:21:20|31990.94|31990.94|31990.94|31990.94|31990.94|31990.94|31990.94|31990.94|0
1647508890000|2022-03-17 09:21:30|31995.24|31995.24|31980.55|31980.55|31995.24|31995.24|31980.55|31980.55|0
1647508900000|2022-03-17 09:21:40|31984.85|31984.85|31984.85|31984.85|31984.85|31984.85|31984.85|31984.85|0
1647508930000|2022-03-17 09:22:10|31980.55|31980.55|31980.55|31980.55|31980.55|31980.55|31980.55|31980.55|0
1647508940000|2022-03-17 09:22:20|31984.85|31984.85|31984.85|31984.85|31984.85|31984.85|31984.85|31984.85|0
1647508970000|2022-03-17 09:22:50|31967.63|31967.63|31967.63|31967.63|31967.63|31967.63|31967.63|31967.63|0
1647508980000|2022-03-17 09:23:00|31962.29|31962.29|31966.6|31966.6|31966.6|31966.6|31962.29|31962.29|0
1647508990000|2022-03-17 09:23:10|31970.91|31970.91|31970.91|31970.91|31970.91|31970.91|31970.91|31970.91|0
1647509020000|2022-03-17 09:23:40|31975.21|31975.21|31978.77|31978.77|31987.38|31987.38|31975.21|31975.21|0
1647509040000|2022-03-17 09:24:00|31987.38|31987.38|31991.69|31991.69|31991.69|31991.69|31987.38|31987.38|0
1647509070000|2022-03-17 09:24:30|31987.38|31987.38|31987.38|31987.38|31987.38|31987.38|31987.38|31987.38|0
1647509080000|2022-03-17 09:24:40|31991.69|31991.69|31991.69|31991.69|31991.69|31991.69|31991.69|31991.69|0
1647509190000|2022-03-17 09:26:30|31983.07|31983.07|31983.07|31983.07|31983.07|31983.07|31983.07|31983.07|0
1647509200000|2022-03-17 09:26:40|31970.16|31970.16|31974.46|31974.46|31974.46|31974.46|31970.16|31970.16|0
1647509230000|2022-03-17 09:27:10|31970.16|31970.16|31970.16|31970.16|31970.16|31970.16|31970.16|31970.16|0
1647509250000|2022-03-17 09:27:30|31978.77|31978.77|31970.16|31970.16|31978.77|31978.77|31970.16|31970.16|0
1647509290000|2022-03-17 09:28:10|31978.77|31978.77|31978.77|31978.77|31978.77|31978.77|31978.77|31978.77|0
1647509330000|2022-03-17 09:28:50|31974.46|31974.46|31974.46|31974.46|31974.46|31974.46|31974.46|31974.46|0
1647509360000|2022-03-17 09:29:20|31970.16|31970.16|31970.16|31970.16|31970.16|31970.16|31970.16|31970.16|0
1647509380000|2022-03-17 09:29:40|31983.07|31983.07|31983.07|31983.07|31983.07|31983.07|31983.07|31983.07|0
1647509390000|2022-03-17 09:29:50|31978.77|31978.77|31957.24|31957.24|31978.77|31978.77|31957.24|31957.24|0
1647509410000|2022-03-17 09:30:10|31948.62|31948.62|31946.85|31946.85|31948.62|31948.62|31945.07|31945.07|0
1647509420000|2022-03-17 09:30:20|31938.23|31938.23|31942.54|31942.54|31942.54|31942.54|31938.23|31938.23|0
1647509450000|2022-03-17 09:30:50|31946.85|31946.85|31946.85|31946.85|31946.85|31946.85|31946.85|31946.85|0
1647509470000|2022-03-17 09:31:10|31934.68|31934.68|31934.68|31934.68|31934.68|31934.68|31934.68|31934.68|0
1647509480000|2022-03-17 09:31:20|31931.12|31931.12|31934.68|31934.68|31934.68|31934.68|31926.82|31926.82|0
1647509500000|2022-03-17 09:31:40|31932.9|31932.9|31932.9|31932.9|31932.9|31932.9|31932.9|31932.9|0
1647509510000|2022-03-17 09:31:50|31919.98|31919.98|31919.98|31919.98|31919.98|31919.98|31919.98|31919.98|0
1647509580000|2022-03-17 09:33:00|31915.67|31915.67|31915.67|31915.67|31915.67|31915.67|31915.67|31915.67|0
1647509630000|2022-03-17 09:33:50|31928.59|31928.59|31924.29|31924.29|31928.59|31928.59|31924.29|31924.29|0
1647509640000|2022-03-17 09:34:00|31928.59|31928.59|31928.59|31928.59|31928.59|31928.59|31928.59|31928.59|0
1647509690000|2022-03-17 09:34:50|31915.67|31915.67|31915.67|31915.67|31915.67|31915.67|31915.67|31915.67|0
1647509700000|2022-03-17 09:35:00|31912.12|31912.12|31920.73|31920.73|31920.73|31920.73|31907.81|31907.81|0
1647509710000|2022-03-17 09:35:10|31924.29|31924.29|31926.07|31926.07|31926.07|31926.07|31924.29|31924.29|0
1647509720000|2022-03-17 09:35:20|31927.84|31927.84|31927.84|31927.84|31927.84|31927.84|31927.84|31927.84|0
1647509730000|2022-03-17 09:35:30|31936.46|31936.46|31940.01|31940.01|31940.01|31940.01|31936.46|31936.46|0
1647509740000|2022-03-17 09:35:40|31938.23|31938.23|31938.23|31938.23|31938.23|31938.23|31938.23|31938.23|0
1647509760000|2022-03-17 09:36:00|31940.01|31940.01|31940.01|31940.01|31940.01|31940.01|31940.01|31940.01|0
1647509800000|2022-03-17 09:36:40|31941.79|31941.79|31941.79|31941.79|31941.79|31941.79|31941.79|31941.79|0
1647509820000|2022-03-17 09:37:00|31946.09|31946.09|31946.09|31946.09|31946.09|31946.09|31946.09|31946.09|0
1647509890000|2022-03-17 09:38:10|31944.32|31944.32|31940.01|31940.01|31944.32|31944.32|31940.01|31940.01|0
1647509900000|2022-03-17 09:38:20|31927.09|31927.09|31927.09|31927.09|31927.09|31927.09|31927.09|31927.09|0
1647509930000|2022-03-17 09:38:50|31931.4|31931.4|31931.4|31931.4|31931.4|31931.4|31931.4|31931.4|0
1647510020000|2022-03-17 09:40:20|31935.7|31935.7|31935.7|31935.7|31935.7|31935.7|31935.7|31935.7|0
1647510180000|2022-03-17 09:43:00|31944.32|31944.32|31954.71|31954.71|31954.71|31954.71|31944.32|31944.32|0
1647510190000|2022-03-17 09:43:10|31959.01|31959.01|31960.79|31960.79|31960.79|31960.79|31959.01|31959.01|0
1647510210000|2022-03-17 09:43:30|31962.57|31962.57|31962.57|31962.57|31962.57|31962.57|31962.57|31962.57|0
1647510240000|2022-03-17 09:44:00|31967.9|31967.9|31976.51|31976.51|31985.12|31985.12|31967.9|31967.9|0
1647510250000|2022-03-17 09:44:10|31980.82|31980.82|31967.9|31967.9|31980.82|31980.82|31967.9|31967.9|0
1647510270000|2022-03-17 09:44:30|31971.45|31971.45|31971.45|31971.45|31971.45|31971.45|31971.45|31971.45|0
1647510290000|2022-03-17 09:44:50|31967.9|31967.9|31967.9|31967.9|31967.9|31967.9|31967.9|31967.9|0
1647510310000|2022-03-17 09:45:10|31980.82|31980.82|31980.82|31980.82|31980.82|31980.82|31980.82|31980.82|0
1647510330000|2022-03-17 09:45:30|31979.04|31979.04|31974.73|31974.73|31979.04|31979.04|31974.73|31974.73|0
1647510350000|2022-03-17 09:45:50|31979.04|31979.04|31961.82|31961.82|31979.04|31979.04|31961.82|31961.82|0
1647510370000|2022-03-17 09:46:10|31970.43|31970.43|31970.43|31970.43|31970.43|31970.43|31970.43|31970.43|0
1647510430000|2022-03-17 09:47:10|31974.73|31974.73|31974.73|31974.73|31974.73|31974.73|31974.73|31974.73|0
1647510440000|2022-03-17 09:47:20|31979.04|31979.04|31980.82|31980.82|31980.82|31980.82|31979.04|31979.04|0
1647510450000|2022-03-17 09:47:30|31993.74|31993.74|32002.35|32002.35|32002.35|32002.35|31993.74|31993.74|0
1647510470000|2022-03-17 09:47:50|31998.04|31998.04|31996.27|31996.27|31998.04|31998.04|31996.27|31996.27|0
1647510480000|2022-03-17 09:48:00|31987.65|31987.65|31991.96|31991.96|31991.96|31991.96|31987.65|31987.65|0
1647510540000|2022-03-17 09:49:00|32004.88|32004.88|32004.88|32004.88|32004.88|32004.88|32004.88|32004.88|0
1647510560000|2022-03-17 09:49:20|32009.19|32009.19|32009.19|32009.19|32009.19|32009.19|32009.19|32009.19|0
1647510580000|2022-03-17 09:49:40|32000.57|32000.57|32000.57|32000.57|32000.57|32000.57|32000.57|32000.57|0
1647510620000|2022-03-17 09:50:20|31998.8|31998.8|31998.8|31998.8|31998.8|31998.8|31998.8|31998.8|0
1647510640000|2022-03-17 09:50:40|31994.49|31994.49|31994.49|31994.49|31994.49|31994.49|31994.49|31994.49|0
1647510670000|2022-03-17 09:51:10|31990.18|31990.18|31990.18|31990.18|31990.18|31990.18|31990.18|31990.18|0
1647510710000|2022-03-17 09:51:50|31971.18|31971.18|31971.18|31971.18|31971.18|31971.18|31971.18|31971.18|0
1647510720000|2022-03-17 09:52:00|31972.96|31972.96|31977.26|31977.26|31977.26|31977.26|31972.96|31972.96|0
1647510740000|2022-03-17 09:52:20|31972.96|31972.96|31972.96|31972.96|31972.96|31972.96|31972.96|31972.96|0
1647510770000|2022-03-17 09:52:50|31977.26|31977.26|31972.96|31972.96|31977.26|31977.26|31972.96|31972.96|0
1647510800000|2022-03-17 09:53:20|31981.57|31981.57|31981.57|31981.57|31981.57|31981.57|31981.57|31981.57|0
1647510810000|2022-03-17 09:53:30|31985.88|31985.88|31985.88|31985.88|31985.88|31985.88|31985.88|31985.88|0
1647510840000|2022-03-17 09:54:00|31990.18|31990.18|31990.18|31990.18|31990.18|31990.18|31990.18|31990.18|0
1647510860000|2022-03-17 09:54:20|31998.8|31998.8|32011.72|32011.72|32011.72|32011.72|31998.8|31998.8|0
1647510870000|2022-03-17 09:54:30|32007.41|32007.41|32003.1|32003.1|32007.41|32007.41|32003.1|32003.1|0
1647510900000|2022-03-17 09:55:00|32007.41|32007.41|31998.8|31998.8|32007.41|32007.41|31994.49|31994.49|0
1647510990000|2022-03-17 09:56:30|32003.1|32003.1|32011.72|32011.72|32011.72|32011.72|32003.1|32003.1|0
1647511000000|2022-03-17 09:56:40|32024.64|32024.64|32024.64|32024.64|32024.64|32024.64|32024.64|32024.64|0
1647511010000|2022-03-17 09:56:50|32020.33|32020.33|32020.33|32020.33|32020.33|32020.33|32020.33|32020.33|0
1647511030000|2022-03-17 09:57:10|32016.02|32016.02|32016.02|32016.02|32016.02|32016.02|32016.02|32016.02|0
1647511070000|2022-03-17 09:57:50|32024.64|32024.64|32024.64|32024.64|32028.94|32028.94|32024.64|32024.64|0
1647511130000|2022-03-17 09:58:50|32033.25|32033.25|32033.25|32033.25|32033.25|32033.25|32033.25|32033.25|0
1647511140000|2022-03-17 09:59:00|32036.8|32036.8|32036.8|32036.8|32036.8|32036.8|32036.8|32036.8|0
1647511150000|2022-03-17 09:59:10|32033.25|32033.25|32028.94|32028.94|32033.25|32033.25|32028.94|32028.94|0
1647511170000|2022-03-17 09:59:30|32033.25|32033.25|32033.25|32033.25|32033.25|32033.25|32033.25|32033.25|0
1647511190000|2022-03-17 09:59:50|32028.94|32028.94|32028.94|32028.94|32028.94|32028.94|32028.94|32028.94|0
1647511200000|2022-03-17 10:00:00|32009.94|32009.94|31981.3|31981.3|32009.94|32009.94|31981.3|31981.3|0
1647511210000|2022-03-17 10:00:10|31983.07|31983.07|31987.38|31987.38|31997.77|31997.77|31983.07|31983.07|0
1647511220000|2022-03-17 10:00:20|31983.07|31983.07|31960.52|31960.52|31983.07|31983.07|31960.52|31960.52|0
1647511230000|2022-03-17 10:00:30|31956.21|31956.21|31950.88|31950.88|31956.21|31956.21|31939.74|31939.74|0
1647511240000|2022-03-17 10:00:40|31946.57|31946.57|31921.49|31921.49|31946.57|31946.57|31921.49|31921.49|0
1647511250000|2022-03-17 10:00:50|31925.79|31925.79|31925.79|31925.79|31925.79|31925.79|31921.49|31921.49|0
1647511260000|2022-03-17 10:01:00|31921.49|31921.49|31943.02|31943.02|31943.02|31943.02|31920.46|31920.46|0
1647511270000|2022-03-17 10:01:10|31946.57|31946.57|31950.88|31950.88|31950.88|31950.88|31946.57|31946.57|0
1647511280000|2022-03-17 10:01:20|31963.05|31963.05|31954.43|31954.43|31963.05|31963.05|31950.88|31950.88|0
1647511290000|2022-03-17 10:01:30|31971.66|31971.66|31963.05|31963.05|31971.66|31971.66|31963.05|31963.05|0
1647511300000|2022-03-17 10:01:40|31950.13|31950.13|31950.13|31950.13|31950.13|31950.13|31950.13|31950.13|0
1647511310000|2022-03-17 10:01:50|31963.05|31963.05|31971.66|31971.66|31971.66|31971.66|31963.05|31963.05|0
1647511320000|2022-03-17 10:02:00|31980.27|31980.27|31980.27|31980.27|31980.27|31980.27|31980.27|31980.27|0
1647511340000|2022-03-17 10:02:20|31975.97|31975.97|31983.83|31983.83|31983.83|31983.83|31975.97|31975.97|0
1647511360000|2022-03-17 10:02:40|31989.91|31989.91|31989.91|31989.91|31989.91|31989.91|31989.91|31989.91|0
1647511370000|2022-03-17 10:02:50|31985.6|31985.6|31981.3|31981.3|31985.6|31985.6|31981.3|31981.3|0
1647511380000|2022-03-17 10:03:00|31985.6|31985.6|31985.6|31985.6|31985.6|31985.6|31985.6|31985.6|0
1647511390000|2022-03-17 10:03:10|31983.83|31983.83|31983.83|31983.83|31983.83|31983.83|31983.83|31983.83|0
1647511400000|2022-03-17 10:03:20|31975.21|31975.21|31969.13|31969.13|31975.21|31975.21|31969.13|31969.13|0
1647511420000|2022-03-17 10:03:40|31956.21|31956.21|31956.21|31956.21|31956.21|31956.21|31956.21|31956.21|0
1647511430000|2022-03-17 10:03:50|31954.43|31954.43|31950.88|31950.88|31954.43|31954.43|31950.88|31950.88|0
1647511440000|2022-03-17 10:04:00|31937.96|31937.96|31938.98|31938.98|31943.29|31943.29|31937.96|31937.96|0
1647511460000|2022-03-17 10:04:20|31937.21|31937.21|31932.9|31932.9|31937.21|31937.21|31932.9|31932.9|0
1647511470000|2022-03-17 10:04:30|31936.46|31936.46|31936.46|31936.46|31936.46|31936.46|31936.46|31936.46|0
1647511480000|2022-03-17 10:04:40|31940.76|31940.76|31940.76|31940.76|31940.76|31940.76|31940.76|31940.76|0
1647511500000|2022-03-17 10:05:00|31942.54|31942.54|31942.54|31942.54|31942.54|31942.54|31942.54|31942.54|0
1647511520000|2022-03-17 10:05:20|31938.23|31938.23|31942.54|31942.54|31946.85|31946.85|31938.23|31938.23|0
1647511530000|2022-03-17 10:05:30|31955.46|31955.46|31959.76|31959.76|31959.76|31959.76|31951.15|31951.15|0
1647511550000|2022-03-17 10:05:50|31964.07|31964.07|31964.07|31964.07|31964.07|31964.07|31964.07|31964.07|0
1647511580000|2022-03-17 10:06:20|31974.46|31974.46|31978.77|31978.77|31978.77|31978.77|31974.46|31974.46|0
1647511600000|2022-03-17 10:06:40|31983.07|31983.07|31983.07|31983.07|31983.07|31983.07|31983.07|31983.07|0
1647511620000|2022-03-17 10:07:00|31987.38|31987.38|31983.07|31983.07|31987.38|31987.38|31983.07|31983.07|0
1647511650000|2022-03-17 10:07:30|31991.69|31991.69|31991.69|31991.69|31991.69|31991.69|31991.69|31991.69|0
1647511660000|2022-03-17 10:07:40|31987.38|31987.38|31987.38|31987.38|31987.38|31987.38|31987.38|31987.38|0
1647511670000|2022-03-17 10:07:50|31978.77|31978.77|31942.27|31942.27|31978.77|31978.77|31942.27|31942.27|0
1647511680000|2022-03-17 10:08:00|31933.65|31933.65|31933.65|31933.65|31933.65|31933.65|31933.65|31933.65|0
1647511700000|2022-03-17 10:08:20|31931.88|31931.88|31931.88|31931.88|31931.88|31931.88|31931.88|31931.88|0
1647511710000|2022-03-17 10:08:30|31924.01|31924.01|31924.01|31924.01|31924.01|31924.01|31924.01|31924.01|0
1647511720000|2022-03-17 10:08:40|31932.63|31932.63|31937.96|31937.96|31937.96|31937.96|31932.63|31932.63|0
1647511740000|2022-03-17 10:09:00|31946.57|31946.57|31950.13|31950.13|31950.13|31950.13|31946.57|31946.57|0
1647511750000|2022-03-17 10:09:10|31946.57|31946.57|31950.13|31950.13|31950.13|31950.13|31946.57|31946.57|0
1647511760000|2022-03-17 10:09:20|31945.82|31945.82|31937.96|31937.96|31945.82|31945.82|31937.96|31937.96|0
1647511770000|2022-03-17 10:09:30|31944.04|31944.04|31944.04|31944.04|31944.04|31944.04|31944.04|31944.04|0
1647511780000|2022-03-17 10:09:40|31948.35|31948.35|31948.35|31948.35|31948.35|31948.35|31948.35|31948.35|0
1647511790000|2022-03-17 10:09:50|31952.66|31952.66|31944.04|31944.04|31952.66|31952.66|31944.04|31944.04|0
1647511800000|2022-03-17 10:10:00|31945.82|31945.82|31954.43|31954.43|31954.43|31954.43|31945.82|31945.82|0
1647511840000|2022-03-17 10:10:40|31950.13|31950.13|31941.51|31941.51|31950.13|31950.13|31941.51|31941.51|0
1647511850000|2022-03-17 10:10:50|31932.9|31932.9|31941.51|31941.51|31941.51|31941.51|31928.59|31928.59|0
1647511860000|2022-03-17 10:11:00|31932.9|31932.9|31932.9|31932.9|31932.9|31932.9|31932.9|31932.9|0
1647511870000|2022-03-17 10:11:10|31928.59|31928.59|31932.9|31932.9|31932.9|31932.9|31928.59|31928.59|0
1647511890000|2022-03-17 10:11:30|31941.51|31941.51|31949.37|31949.37|31949.37|31949.37|31941.51|31941.51|0
1647511900000|2022-03-17 10:11:40|31951.15|31951.15|31951.15|31951.15|31951.15|31951.15|31951.15|31951.15|0
1647511910000|2022-03-17 10:11:50|31955.46|31955.46|31976.99|31976.99|31976.99|31976.99|31955.46|31955.46|0
1647511920000|2022-03-17 10:12:00|31981.3|31981.3|31978.02|31978.02|31986.63|31986.63|31978.02|31978.02|0
1647511930000|2022-03-17 10:12:10|31982.32|31982.32|31986.63|31986.63|31986.63|31986.63|31982.32|31982.32|0
1647511940000|2022-03-17 10:12:20|31995.24|31995.24|31999.55|31999.55|31999.55|31999.55|31995.24|31995.24|0
1647511950000|2022-03-17 10:12:30|31995.24|31995.24|31995.24|31995.24|31995.24|31995.24|31995.24|31995.24|0
1647511960000|2022-03-17 10:12:40|31990.94|31990.94|31990.94|31990.94|31990.94|31990.94|31990.94|31990.94|0
1647511970000|2022-03-17 10:12:50|31999.55|31999.55|32006.66|32006.66|32006.66|32006.66|31999.55|31999.55|0
1647511980000|2022-03-17 10:13:00|31998.04|31998.04|31998.04|31998.04|31998.04|31998.04|31998.04|31998.04|0
1647511990000|2022-03-17 10:13:10|32002.35|32002.35|32002.35|32002.35|32002.35|32002.35|32002.35|32002.35|0
1647512010000|2022-03-17 10:13:30|32006.66|32006.66|32006.66|32006.66|32006.66|32006.66|32006.66|32006.66|0
1647512040000|2022-03-17 10:14:00|32003.1|32003.1|32003.1|32003.1|32003.1|32003.1|32003.1|32003.1|0
1647512060000|2022-03-17 10:14:20|32006.66|32006.66|32003.1|32003.1|32006.66|32006.66|32003.1|32003.1|0
1647512090000|2022-03-17 10:14:50|32004.88|32004.88|32009.19|32009.19|32009.19|32009.19|32004.88|32004.88|0
1647512100000|2022-03-17 10:15:00|32000.57|32000.57|32009.19|32009.19|32009.19|32009.19|32000.57|32000.57|0
1647512130000|2022-03-17 10:15:30|32004.88|32004.88|31996.27|31996.27|32004.88|32004.88|31996.27|31996.27|0
1647512140000|2022-03-17 10:15:40|32004.88|32004.88|32017.8|32017.8|32017.8|32017.8|32004.88|32004.88|0
1647512170000|2022-03-17 10:16:10|32013.49|32013.49|32013.49|32013.49|32013.49|32013.49|32013.49|32013.49|0
1647512180000|2022-03-17 10:16:20|32022.38|32022.38|32013.77|32013.77|32022.38|32022.38|32013.77|32013.77|0
1647512190000|2022-03-17 10:16:30|32011.99|32011.99|32007.68|32007.68|32011.99|32011.99|32007.68|32007.68|0
1647512220000|2022-03-17 10:17:00|32003.38|32003.38|32003.38|32003.38|32003.38|32003.38|32003.38|32003.38|0
1647512230000|2022-03-17 10:17:10|31999.07|31999.07|31999.07|31999.07|31999.07|31999.07|31999.07|31999.07|0
1647512260000|2022-03-17 10:17:40|31984.37|31984.37|31988.68|31988.68|31988.68|31988.68|31984.37|31984.37|0
1647512270000|2022-03-17 10:17:50|31992.99|31992.99|31992.99|31992.99|31992.99|31992.99|31992.99|31992.99|0
1647512290000|2022-03-17 10:18:10|31997.29|31997.29|31992.99|31992.99|31997.29|31997.29|31992.99|31992.99|0
1647512360000|2022-03-17 10:19:20|32001.6|32001.6|32001.6|32001.6|32001.6|32001.6|32001.6|32001.6|0
1647512400000|2022-03-17 10:20:00|32005.15|32005.15|31999.07|31999.07|32005.15|32005.15|31999.07|31999.07|0
1647512430000|2022-03-17 10:20:30|32000.85|32000.85|32000.85|32000.85|32000.85|32000.85|32000.85|32000.85|0
1647512500000|2022-03-17 10:21:40|32005.15|32005.15|32009.46|32009.46|32009.46|32009.46|32005.15|32005.15|0
1647512520000|2022-03-17 10:22:00|32013.01|32013.01|32013.01|32013.01|32013.01|32013.01|32013.01|32013.01|0
1647512540000|2022-03-17 10:22:20|32014.79|32014.79|32014.79|32014.79|32014.79|32014.79|32014.79|32014.79|0
1647512550000|2022-03-17 10:22:30|32032.02|32032.02|32032.02|32032.02|32032.02|32032.02|32032.02|32032.02|0
1647512620000|2022-03-17 10:23:40|32036.32|32036.32|32036.32|32036.32|32036.32|32036.32|32036.32|32036.32|0
1647512690000|2022-03-17 10:24:50|32053.55|32053.55|32044.94|32044.94|32053.55|32053.55|32044.94|32044.94|0
1647512810000|2022-03-17 10:26:50|32040.63|32040.63|32040.63|32040.63|32040.63|32040.63|32040.63|32040.63|0
1647512850000|2022-03-17 10:27:30|32027.71|32027.71|32027.71|32027.71|32027.71|32027.71|32027.71|32027.71|0
1647512870000|2022-03-17 10:27:50|32036.32|32036.32|32036.32|32036.32|32036.32|32036.32|32036.32|32036.32|0
1647512880000|2022-03-17 10:28:00|32032.02|32032.02|32032.02|32032.02|32032.02|32032.02|32032.02|32032.02|0
1647512900000|2022-03-17 10:28:20|32027.71|32027.71|32027.71|32027.71|32027.71|32027.71|32027.71|32027.71|0
1647512910000|2022-03-17 10:28:30|32033.79|32033.79|32038.1|32038.1|32038.1|32038.1|32033.79|32033.79|0
1647512970000|2022-03-17 10:29:30|32043.43|32043.43|32043.43|32043.43|32043.43|32043.43|32043.43|32043.43|0
1647512980000|2022-03-17 10:29:40|32073.58|32073.58|32073.58|32073.58|32073.58|32073.58|32073.58|32073.58|0
1647512990000|2022-03-17 10:29:50|32077.88|32077.88|32077.88|32077.88|32077.88|32077.88|32077.88|32077.88|0
1647513030000|2022-03-17 10:30:30|32073.58|32073.58|32071.8|32071.8|32073.58|32073.58|32071.8|32071.8|0
1647513040000|2022-03-17 10:30:40|32073.58|32073.58|32060.66|32060.66|32073.58|32073.58|32060.66|32060.66|0
1647513060000|2022-03-17 10:31:00|32057.1|32057.1|32057.1|32057.1|32057.1|32057.1|32057.1|32057.1|0
1647513120000|2022-03-17 10:32:00|32048.49|32048.49|32048.49|32048.49|32048.49|32048.49|32048.49|32048.49|0
1647513130000|2022-03-17 10:32:10|32052.8|32052.8|32051.02|32051.02|32052.8|32052.8|32051.02|32051.02|0
1647513140000|2022-03-17 10:32:20|32042.41|32042.41|32042.41|32042.41|32042.41|32042.41|32042.41|32042.41|0
1647513160000|2022-03-17 10:32:40|32051.02|32051.02|32055.33|32055.33|32055.33|32055.33|32051.02|32051.02|0
1647513190000|2022-03-17 10:33:10|32058.88|32058.88|32058.88|32058.88|32058.88|32058.88|32058.88|32058.88|0
1647513200000|2022-03-17 10:33:20|32071.05|32071.05|32071.05|32071.05|32071.05|32071.05|32071.05|32071.05|0
1647513220000|2022-03-17 10:33:40|32075.35|32075.35|32075.35|32075.35|32075.35|32075.35|32075.35|32075.35|0
1647513230000|2022-03-17 10:33:50|32066.74|32066.74|32060.66|32060.66|32066.74|32066.74|32060.66|32060.66|0
1647513240000|2022-03-17 10:34:00|32064.96|32064.96|32064.96|32064.96|32064.96|32064.96|32064.96|32064.96|0
1647513300000|2022-03-17 10:35:00|32063.19|32063.19|32061.41|32061.41|32063.19|32063.19|32061.41|32061.41|0
1647513320000|2022-03-17 10:35:20|32048.49|32048.49|32044.18|32044.18|32048.49|32048.49|32044.18|32044.18|0
1647513350000|2022-03-17 10:35:50|32040.63|32040.63|32040.63|32040.63|32040.63|32040.63|32040.63|32040.63|0
1647513390000|2022-03-17 10:36:30|32036.32|32036.32|32018.07|32018.07|32036.32|32036.32|32018.07|32018.07|0
1647513400000|2022-03-17 10:36:40|32022.38|32022.38|32030.99|32030.99|32030.99|32030.99|32022.38|32022.38|0
1647513430000|2022-03-17 10:37:10|32032.77|32032.77|32032.77|32032.77|32032.77|32032.77|32032.77|32032.77|0
1647513450000|2022-03-17 10:37:30|32028.46|32028.46|32028.46|32028.46|32028.46|32028.46|32028.46|32028.46|0
1647513460000|2022-03-17 10:37:40|32032.77|32032.77|32032.77|32032.77|32032.77|32032.77|32032.77|32032.77|0
1647513510000|2022-03-17 10:38:30|32045.69|32045.69|32045.69|32045.69|32045.69|32045.69|32045.69|32045.69|0
1647513520000|2022-03-17 10:38:40|32052.8|32052.8|32052.8|32052.8|32052.8|32052.8|32052.8|32052.8|0
1647513530000|2022-03-17 10:38:50|32049.24|32049.24|32053.55|32053.55|32053.55|32053.55|32049.24|32049.24|0
1647513540000|2022-03-17 10:39:00|32049.24|32049.24|32051.02|32051.02|32051.02|32051.02|32049.24|32049.24|0
1647513550000|2022-03-17 10:39:10|32055.33|32055.33|32055.33|32055.33|32055.33|32055.33|32055.33|32055.33|0
1647513590000|2022-03-17 10:39:50|32059.63|32059.63|32059.63|32059.63|32059.63|32059.63|32059.63|32059.63|0
1647513620000|2022-03-17 10:40:20|32063.94|32063.94|32080.41|32080.41|32080.41|32080.41|32063.94|32063.94|0
1647513670000|2022-03-17 10:41:10|32082.19|32082.19|32082.19|32082.19|32082.19|32082.19|32082.19|32082.19|0
1647513680000|2022-03-17 10:41:20|32086.5|32086.5|32086.5|32086.5|32086.5|32086.5|32086.5|32086.5|0
1647513690000|2022-03-17 10:41:30|32095.11|32095.11|32095.11|32095.11|32095.11|32095.11|32095.11|32095.11|0
1647513700000|2022-03-17 10:41:40|32090.8|32090.8|32089.03|32089.03|32090.8|32090.8|32089.03|32089.03|0
1647513710000|2022-03-17 10:41:50|32087.25|32087.25|32091.56|32091.56|32091.56|32091.56|32087.25|32087.25|0
1647513760000|2022-03-17 10:42:40|32082.94|32082.94|32081.17|32081.17|32082.94|32082.94|32081.17|32081.17|0
1647513770000|2022-03-17 10:42:50|32076.86|32076.86|32076.86|32076.86|32076.86|32076.86|32076.86|32076.86|0
1647513780000|2022-03-17 10:43:00|32081.17|32081.17|32081.17|32081.17|32081.17|32081.17|32081.17|32081.17|0
1647513840000|2022-03-17 10:44:00|32106.25|32106.25|32106.25|32106.25|32106.25|32106.25|32106.25|32106.25|0
1647513850000|2022-03-17 10:44:10|32114.87|32114.87|32114.87|32114.87|32114.87|32114.87|32114.87|32114.87|0
1647513870000|2022-03-17 10:44:30|32116.64|32116.64|32103.72|32103.72|32116.64|32116.64|32103.72|32103.72|0
1647513890000|2022-03-17 10:44:50|32107.28|32107.28|32107.28|32107.28|32107.28|32107.28|32107.28|32107.28|0
1647513900000|2022-03-17 10:45:00|32102.97|32102.97|32102.97|32102.97|32102.97|32102.97|32102.97|32102.97|0
1647513930000|2022-03-17 10:45:30|32090.05|32090.05|32094.36|32094.36|32094.36|32094.36|32090.05|32090.05|0
1647513940000|2022-03-17 10:45:40|32098.66|32098.66|32098.66|32098.66|32098.66|32098.66|32098.66|32098.66|0
1647513970000|2022-03-17 10:46:10|32102.97|32102.97|32102.97|32102.97|32102.97|32102.97|32102.97|32102.97|0
1647513980000|2022-03-17 10:46:20|32107.28|32107.28|32107.28|32107.28|32107.28|32107.28|32107.28|32107.28|0
1647514000000|2022-03-17 10:46:40|32105.5|32105.5|32103.72|32103.72|32105.5|32105.5|32103.72|32103.72|0
1647514040000|2022-03-17 10:47:20|32090.8|32090.8|32090.8|32090.8|32090.8|32090.8|32090.8|32090.8|0
1647514070000|2022-03-17 10:47:50|32092.58|32092.58|32096.89|32096.89|32101.19|32101.19|32092.58|32092.58|0
1647514080000|2022-03-17 10:48:00|32105.5|32105.5|32101.19|32101.19|32105.5|32105.5|32101.19|32101.19|0
1647514100000|2022-03-17 10:48:20|32105.5|32105.5|32105.5|32105.5|32105.5|32105.5|32105.5|32105.5|0
1647514110000|2022-03-17 10:48:30|32109.81|32109.81|32119.44|32119.44|32119.44|32119.44|32109.81|32109.81|0
1647514150000|2022-03-17 10:49:10|32115.14|32115.14|32115.14|32115.14|32115.14|32115.14|32115.14|32115.14|0
1647514160000|2022-03-17 10:49:20|32116.92|32116.92|32112.61|32112.61|32116.92|32116.92|32112.61|32112.61|0
1647514170000|2022-03-17 10:49:30|32108.3|32108.3|32098.66|32098.66|32108.3|32108.3|32098.66|32098.66|0
1647514180000|2022-03-17 10:49:40|32100.44|32100.44|32104.75|32104.75|32104.75|32104.75|32100.44|32100.44|0
1647514190000|2022-03-17 10:49:50|32106.53|32106.53|32106.53|32106.53|32106.53|32106.53|32106.53|32106.53|0
1647514200000|2022-03-17 10:50:00|32108.3|32108.3|32108.3|32108.3|32108.3|32108.3|32108.3|32108.3|0
1647514210000|2022-03-17 10:50:10|32106.53|32106.53|32108.3|32108.3|32108.3|32108.3|32106.53|32106.53|0
1647514220000|2022-03-17 10:50:20|32104|32104|32104|32104|32104|32104|32104|32104|0
1647514230000|2022-03-17 10:50:30|32099.69|32099.69|32099.69|32099.69|32099.69|32099.69|32099.69|32099.69|0
1647514250000|2022-03-17 10:50:50|32104|32104|32104|32104|32104|32104|32104|32104|0
1647514330000|2022-03-17 10:52:10|32100.44|32100.44|32100.44|32100.44|32100.44|32100.44|32100.44|32100.44|0
1647514340000|2022-03-17 10:52:20|32102.22|32102.22|32102.22|32102.22|32102.22|32102.22|32102.22|32102.22|0
1647514350000|2022-03-17 10:52:30|32100.44|32100.44|32100.44|32100.44|32100.44|32100.44|32100.44|32100.44|0
1647514370000|2022-03-17 10:52:50|32104.75|32104.75|32113.36|32113.36|32113.36|32113.36|32104.75|32104.75|0
1647514390000|2022-03-17 10:53:10|32117.67|32117.67|32117.67|32117.67|32117.67|32117.67|32117.67|32117.67|0
1647514420000|2022-03-17 10:53:40|32121.22|32121.22|32125.53|32125.53|32125.53|32125.53|32121.22|32121.22|0
1647514430000|2022-03-17 10:53:50|32129.83|32129.83|32134.14|32134.14|32134.14|32134.14|32129.83|32129.83|0
1647514470000|2022-03-17 10:54:30|32129.83|32129.83|32134.14|32134.14|32134.14|32134.14|32129.83|32129.83|0
1647514480000|2022-03-17 10:54:40|32138.45|32138.45|32148.84|32148.84|32148.84|32148.84|32138.45|32138.45|0
1647514500000|2022-03-17 10:55:00|32152.39|32152.39|32152.39|32152.39|32152.39|32152.39|32152.39|32152.39|0
1647514510000|2022-03-17 10:55:10|32151.64|32151.64|32151.64|32151.64|32151.64|32151.64|32151.64|32151.64|0
1647514520000|2022-03-17 10:55:20|32155.95|32155.95|32157.72|32157.72|32157.72|32157.72|32155.95|32155.95|0
1647514540000|2022-03-17 10:55:40|32149.11|32149.11|32149.11|32149.11|32149.11|32149.11|32149.11|32149.11|0
1647514550000|2022-03-17 10:55:50|32153.42|32153.42|32153.42|32153.42|32153.42|32153.42|32153.42|32153.42|0
1647514560000|2022-03-17 10:56:00|32151.64|32151.64|32155.95|32155.95|32155.95|32155.95|32151.64|32151.64|0
1647514580000|2022-03-17 10:56:20|32157.72|32157.72|32157.72|32157.72|32157.72|32157.72|32157.72|32157.72|0
1647514600000|2022-03-17 10:56:40|32149.11|32149.11|32149.11|32149.11|32149.11|32149.11|32149.11|32149.11|0
1647514610000|2022-03-17 10:56:50|32153.42|32153.42|32153.42|32153.42|32153.42|32153.42|32153.42|32153.42|0
1647514620000|2022-03-17 10:57:00|32149.11|32149.11|32149.11|32149.11|32149.11|32149.11|32149.11|32149.11|0
1647514640000|2022-03-17 10:57:20|32144.8|32144.8|32144.8|32144.8|32144.8|32144.8|32144.8|32144.8|0
1647514660000|2022-03-17 10:57:40|32140.5|32140.5|32127.58|32127.58|32140.5|32140.5|32127.58|32127.58|0
1647514740000|2022-03-17 10:59:00|32125.8|32125.8|32106.8|32106.8|32127.58|32127.58|32106.8|32106.8|0
1647514760000|2022-03-17 10:59:20|32111.1|32111.1|32111.1|32111.1|32111.1|32111.1|32111.1|32111.1|0
1647514790000|2022-03-17 10:59:50|32119.72|32119.72|32121.49|32121.49|32121.49|32121.49|32119.72|32119.72|0
1647514800000|2022-03-17 11:00:00|32119.72|32119.72|32111.1|32111.1|32119.72|32119.72|32111.1|32111.1|0
1647514810000|2022-03-17 11:00:10|32109.33|32109.33|32109.33|32109.33|32109.33|32109.33|32109.33|32109.33|0
1647514830000|2022-03-17 11:00:30|32100.71|32100.71|32100.71|32100.71|32100.71|32100.71|32100.71|32100.71|0
1647514890000|2022-03-17 11:01:30|32095.38|32095.38|32095.38|32095.38|32095.38|32095.38|32095.38|32095.38|0
1647514940000|2022-03-17 11:02:20|32082.46|32082.46|32086.77|32086.77|32086.77|32086.77|32082.46|32082.46|0
1647514950000|2022-03-17 11:02:30|32091.08|32091.08|32091.08|32091.08|32091.08|32091.08|32089.3|32089.3|0
1647514970000|2022-03-17 11:02:50|32092.85|32092.85|32092.85|32092.85|32092.85|32092.85|32092.85|32092.85|0
1647515030000|2022-03-17 11:03:50|32101.47|32101.47|32101.47|32101.47|32101.47|32101.47|32101.47|32101.47|0
1647515070000|2022-03-17 11:04:30|32097.16|32097.16|32097.16|32097.16|32097.16|32097.16|32097.16|32097.16|0
1647515080000|2022-03-17 11:04:40|32095.38|32095.38|32095.38|32095.38|32095.38|32095.38|32095.38|32095.38|0
1647515120000|2022-03-17 11:05:20|32091.08|32091.08|32091.08|32091.08|32091.08|32091.08|32091.08|32091.08|0
1647515170000|2022-03-17 11:06:10|32099.69|32099.69|32095.38|32095.38|32099.69|32099.69|32095.38|32095.38|0
1647515200000|2022-03-17 11:06:40|32088.27|32088.27|32079.66|32079.66|32088.27|32088.27|32079.66|32079.66|0
1647515210000|2022-03-17 11:06:50|32083.97|32083.97|32083.97|32083.97|32083.97|32083.97|32083.97|32083.97|0
1647515250000|2022-03-17 11:07:30|32075.35|32075.35|32075.35|32075.35|32075.35|32075.35|32075.35|32075.35|0
1647515310000|2022-03-17 11:08:30|32083.97|32083.97|32083.97|32083.97|32083.97|32083.97|32083.97|32083.97|0
1647515320000|2022-03-17 11:08:40|32088.27|32088.27|32092.58|32092.58|32096.89|32096.89|32088.27|32088.27|0
1647515330000|2022-03-17 11:08:50|32088.27|32088.27|32088.27|32088.27|32088.27|32088.27|32088.27|32088.27|0
1647515380000|2022-03-17 11:09:40|32083.97|32083.97|32083.97|32083.97|32083.97|32083.97|32083.97|32083.97|0
1647515440000|2022-03-17 11:10:40|32079.66|32079.66|32088.27|32088.27|32088.27|32088.27|32079.66|32079.66|0
1647515480000|2022-03-17 11:11:20|32096.89|32096.89|32083.97|32083.97|32096.89|32096.89|32083.97|32083.97|0
1647515490000|2022-03-17 11:11:30|32092.58|32092.58|32092.58|32092.58|32092.58|32092.58|32092.58|32092.58|0
1647515530000|2022-03-17 11:12:10|32083.97|32083.97|32083.97|32083.97|32083.97|32083.97|32083.97|32083.97|0
1647515540000|2022-03-17 11:12:20|32087.52|32087.52|32087.52|32087.52|32087.52|32087.52|32087.52|32087.52|0
1647515610000|2022-03-17 11:13:30|32076.11|32076.11|32071.8|32071.8|32076.11|32076.11|32071.8|32071.8|0
1647515630000|2022-03-17 11:13:50|32073.58|32073.58|32075.35|32075.35|32075.35|32075.35|32073.58|32073.58|0
1647515650000|2022-03-17 11:14:10|32083.97|32083.97|32083.97|32083.97|32083.97|32083.97|32083.97|32083.97|0
1647515680000|2022-03-17 11:14:40|32085.74|32085.74|32085.74|32085.74|32085.74|32085.74|32085.74|32085.74|0
1647515690000|2022-03-17 11:14:50|32098.66|32098.66|32094.36|32094.36|32115.89|32115.89|32085.74|32085.74|0
1647515710000|2022-03-17 11:15:10|32085.74|32085.74|32085.74|32085.74|32085.74|32085.74|32085.74|32085.74|0
1647515720000|2022-03-17 11:15:20|32094.36|32094.36|32085.74|32085.74|32094.36|32094.36|32085.74|32085.74|0
1647515730000|2022-03-17 11:15:30|32094.36|32094.36|32079.66|32079.66|32094.36|32094.36|32079.66|32079.66|0
1647515760000|2022-03-17 11:16:00|32088.27|32088.27|32085.74|32085.74|32090.05|32090.05|32085.74|32085.74|0
1647515790000|2022-03-17 11:16:30|32073.58|32073.58|32073.58|32073.58|32073.58|32073.58|32073.58|32073.58|0
1647515850000|2022-03-17 11:17:30|32077.88|32077.88|32082.19|32082.19|32086.5|32086.5|32077.88|32077.88|0
1647515860000|2022-03-17 11:17:40|32086.5|32086.5|32082.19|32082.19|32090.8|32090.8|32082.19|32082.19|0
1647515880000|2022-03-17 11:18:00|32086.5|32086.5|32086.5|32086.5|32086.5|32086.5|32086.5|32086.5|0
1647515940000|2022-03-17 11:19:00|32082.19|32082.19|32082.19|32082.19|32082.19|32082.19|32082.19|32082.19|0
1647516050000|2022-03-17 11:20:50|32086.5|32086.5|32086.5|32086.5|32086.5|32086.5|32086.5|32086.5|0
1647516070000|2022-03-17 11:21:10|32077.88|32077.88|32082.19|32082.19|32082.19|32082.19|32077.88|32077.88|0
1647516100000|2022-03-17 11:21:40|32077.88|32077.88|32077.88|32077.88|32077.88|32077.88|32077.88|32077.88|0
1647516130000|2022-03-17 11:22:10|32086.5|32086.5|32086.5|32086.5|32086.5|32086.5|32086.5|32086.5|0
1647516190000|2022-03-17 11:23:10|32095.11|32095.11|32095.11|32095.11|32095.11|32095.11|32095.11|32095.11|0
1647516280000|2022-03-17 11:24:40|32096.89|32096.89|32101.19|32101.19|32101.19|32101.19|32096.89|32096.89|0
1647516310000|2022-03-17 11:25:10|32096.89|32096.89|32096.89|32096.89|32096.89|32096.89|32096.89|32096.89|0
1647516320000|2022-03-17 11:25:20|32101.19|32101.19|32101.19|32101.19|32101.19|32101.19|32101.19|32101.19|0
1647516370000|2022-03-17 11:26:10|32099.42|32099.42|32099.42|32099.42|32099.42|32099.42|32099.42|32099.42|0
1647516380000|2022-03-17 11:26:20|32103.72|32103.72|32103.72|32103.72|32103.72|32103.72|32103.72|32103.72|0
1647516440000|2022-03-17 11:27:20|32108.03|32108.03|32108.03|32108.03|32108.03|32108.03|32108.03|32108.03|0
1647516500000|2022-03-17 11:28:20|32103.72|32103.72|32103.72|32103.72|32103.72|32103.72|32103.72|32103.72|0
1647516530000|2022-03-17 11:28:50|32099.42|32099.42|32103.72|32103.72|32103.72|32103.72|32099.42|32099.42|0
1647516650000|2022-03-17 11:30:50|32089.03|32089.03|32089.03|32089.03|32089.03|32089.03|32089.03|32089.03|0
1647516750000|2022-03-17 11:32:30|32093.33|32093.33|32093.33|32093.33|32093.33|32093.33|32093.33|32093.33|0
1647516760000|2022-03-17 11:32:40|32097.64|32097.64|32097.64|32097.64|32097.64|32097.64|32097.64|32097.64|0
1647516790000|2022-03-17 11:33:10|32099.42|32099.42|32091.56|32091.56|32099.42|32099.42|32091.56|32091.56|0
1647516810000|2022-03-17 11:33:30|32093.33|32093.33|32089.03|32089.03|32093.33|32093.33|32089.03|32089.03|0
1647516820000|2022-03-17 11:33:40|32093.33|32093.33|32093.33|32093.33|32093.33|32093.33|32093.33|32093.33|0
1647516830000|2022-03-17 11:33:50|32097.64|32097.64|32097.64|32097.64|32097.64|32097.64|32097.64|32097.64|0
1647516850000|2022-03-17 11:34:10|32101.95|32101.95|32103.72|32103.72|32103.72|32103.72|32101.95|32101.95|0
1647516890000|2022-03-17 11:34:50|32099.42|32099.42|32103.72|32103.72|32103.72|32103.72|32099.42|32099.42|0
1647516910000|2022-03-17 11:35:10|32099.42|32099.42|32097.64|32097.64|32099.42|32099.42|32097.64|32097.64|0
1647516980000|2022-03-17 11:36:20|32106.25|32106.25|32116.64|32116.64|32116.64|32116.64|32106.25|32106.25|0
1647516990000|2022-03-17 11:36:30|32125.26|32125.26|32127.03|32127.03|32127.03|32127.03|32125.26|32125.26|0
1647517010000|2022-03-17 11:36:50|32131.34|32131.34|32131.34|32131.34|32131.34|32131.34|32131.34|32131.34|0
1647517030000|2022-03-17 11:37:10|32127.03|32127.03|32131.34|32131.34|32131.34|32131.34|32127.03|32127.03|0
1647517050000|2022-03-17 11:37:30|32127.03|32127.03|32127.03|32127.03|32127.03|32127.03|32127.03|32127.03|0
1647517070000|2022-03-17 11:37:50|32128.81|32128.81|32128.81|32128.81|32128.81|32128.81|32128.81|32128.81|0
1647517140000|2022-03-17 11:39:00|32124.5|32124.5|32124.5|32124.5|32124.5|32124.5|32124.5|32124.5|0
1647517160000|2022-03-17 11:39:20|32128.81|32128.81|32128.81|32128.81|32128.81|32128.81|32128.81|32128.81|0
1647517170000|2022-03-17 11:39:30|32120.2|32120.2|32120.2|32120.2|32120.2|32120.2|32120.2|32120.2|0
1647517190000|2022-03-17 11:39:50|32121.97|32121.97|32182.26|32182.26|32186.57|32186.57|32121.97|32121.97|0
1647517200000|2022-03-17 11:40:00|32198.74|32198.74|32190.13|32190.13|32198.74|32198.74|32185.82|32185.82|0
1647517220000|2022-03-17 11:40:20|32185.82|32185.82|32185.82|32185.82|32185.82|32185.82|32185.82|32185.82|0
1647517230000|2022-03-17 11:40:30|32190.13|32190.13|32190.13|32190.13|32190.13|32190.13|32190.13|32190.13|0
1647517250000|2022-03-17 11:40:50|32194.43|32194.43|32194.43|32194.43|32194.43|32194.43|32194.43|32194.43|0
1647517280000|2022-03-17 11:41:20|32190.13|32190.13|32190.13|32190.13|32190.13|32190.13|32190.13|32190.13|0
1647517310000|2022-03-17 11:41:50|32198.74|32198.74|32198.74|32198.74|32198.74|32198.74|32198.74|32198.74|0
1647517340000|2022-03-17 11:42:20|32211.66|32211.66|32207.35|32207.35|32211.66|32211.66|32207.35|32207.35|0
1647517350000|2022-03-17 11:42:30|32203.04|32203.04|32203.04|32203.04|32203.04|32203.04|32203.04|32203.04|0
1647517360000|2022-03-17 11:42:40|32207.35|32207.35|32207.35|32207.35|32207.35|32207.35|32207.35|32207.35|0
1647517400000|2022-03-17 11:43:20|32194.43|32194.43|32194.43|32194.43|32194.43|32194.43|32194.43|32194.43|0
1647517410000|2022-03-17 11:43:30|32192.65|32192.65|32204.82|32204.82|32204.82|32204.82|32192.65|32192.65|0
1647517420000|2022-03-17 11:43:40|32196.21|32196.21|32196.21|32196.21|32196.21|32196.21|32196.21|32196.21|0
1647517430000|2022-03-17 11:43:50|32204.82|32204.82|32209.13|32209.13|32213.43|32213.43|32204.82|32204.82|0
1647517440000|2022-03-17 11:44:00|32204.82|32204.82|32204.82|32204.82|32204.82|32204.82|32204.82|32204.82|0
1647517450000|2022-03-17 11:44:10|32213.43|32213.43|32222.8|32222.8|32222.8|32222.8|32209.88|32209.88|0
1647517510000|2022-03-17 11:45:10|32221.02|32221.02|32221.02|32221.02|32221.02|32221.02|32221.02|32221.02|0
1647517540000|2022-03-17 11:45:40|32219.25|32219.25|32219.25|32219.25|32219.25|32219.25|32219.25|32219.25|0
1647517600000|2022-03-17 11:46:40|32227.86|32227.86|32244.33|32244.33|32244.33|32244.33|32227.86|32227.86|0
1647517620000|2022-03-17 11:47:00|32240.03|32240.03|32246.86|32246.86|32248.64|32248.64|32240.03|32240.03|0
1647517690000|2022-03-17 11:48:10|32248.64|32248.64|32248.64|32248.64|32248.64|32248.64|32248.64|32248.64|0
1647517700000|2022-03-17 11:48:20|32250.42|32250.42|32250.42|32250.42|32250.42|32250.42|32250.42|32250.42|0
1647517730000|2022-03-17 11:48:50|32246.11|32246.11|32244.33|32244.33|32246.11|32246.11|32244.33|32244.33|0
1647517760000|2022-03-17 11:49:20|32235.72|32235.72|32233.94|32233.94|32235.72|32235.72|32233.94|32233.94|0
1647517800000|2022-03-17 11:50:00|32226.08|32226.08|32226.08|32226.08|32226.08|32226.08|32221.77|32221.77|0
1647517810000|2022-03-17 11:50:10|32221.77|32221.77|32230.39|32230.39|32230.39|32230.39|32221.77|32221.77|0
1647517820000|2022-03-17 11:50:20|32234.69|32234.69|32238.25|32238.25|32238.25|32238.25|32234.69|32234.69|0
1647517850000|2022-03-17 11:50:50|32242.56|32242.56|32251.17|32251.17|32251.17|32251.17|32242.56|32242.56|0
1647517890000|2022-03-17 11:51:30|32249.39|32249.39|32249.39|32249.39|32249.39|32249.39|32249.39|32249.39|0
1647517960000|2022-03-17 11:52:40|32245.08|32245.08|32253.7|32253.7|32253.7|32253.7|32245.08|32245.08|0
1647517980000|2022-03-17 11:53:00|32245.08|32245.08|32245.08|32245.08|32245.08|32245.08|32245.08|32245.08|0
1647517990000|2022-03-17 11:53:10|32232.17|32232.17|32232.17|32232.17|32232.17|32232.17|32232.17|32232.17|0
1647518010000|2022-03-17 11:53:30|32227.86|32227.86|32227.86|32227.86|32227.86|32227.86|32227.86|32227.86|0
1647518050000|2022-03-17 11:54:10|32231.41|32231.41|32231.41|32231.41|32231.41|32231.41|32231.41|32231.41|0
1647518060000|2022-03-17 11:54:20|32240.03|32240.03|32240.03|32240.03|32240.03|32240.03|32240.03|32240.03|0
1647518070000|2022-03-17 11:54:30|32238.25|32238.25|32238.25|32238.25|32238.25|32238.25|32238.25|32238.25|0
1647518080000|2022-03-17 11:54:40|32250.42|32250.42|32256.5|32256.5|32256.5|32256.5|32250.42|32250.42|0
1647518100000|2022-03-17 11:55:00|32252.19|32252.19|32252.19|32252.19|32252.19|32252.19|32252.19|32252.19|0
1647518110000|2022-03-17 11:55:10|32256.5|32256.5|32256.5|32256.5|32256.5|32256.5|32256.5|32256.5|0
1647518140000|2022-03-17 11:55:40|32252.19|32252.19|32252.19|32252.19|32252.19|32252.19|32252.19|32252.19|0
1647518150000|2022-03-17 11:55:50|32256.5|32256.5|32260.81|32260.81|32260.81|32260.81|32256.5|32256.5|0
1647518170000|2022-03-17 11:56:10|32262.58|32262.58|32262.58|32262.58|32262.58|32262.58|32262.58|32262.58|0
1647518180000|2022-03-17 11:56:20|32260.81|32260.81|32260.81|32260.81|32260.81|32260.81|32260.81|32260.81|0
1647518200000|2022-03-17 11:56:40|32265.11|32265.11|32265.11|32265.11|32265.11|32265.11|32265.11|32265.11|0
1647518220000|2022-03-17 11:57:00|32263.34|32263.34|32261.56|32261.56|32263.34|32263.34|32261.56|32261.56|0
1647518280000|2022-03-17 11:58:00|32259.78|32259.78|32259.78|32259.78|32259.78|32259.78|32259.78|32259.78|0
1647518320000|2022-03-17 11:58:40|32256.23|32256.23|32256.23|32256.23|32256.23|32256.23|32256.23|32256.23|0
1647518330000|2022-03-17 11:58:50|32247.61|32247.61|32241.53|32241.53|32247.61|32247.61|32241.53|32241.53|0
1647518340000|2022-03-17 11:59:00|32236.2|32236.2|32227.59|32227.59|32236.2|32236.2|32227.59|32227.59|0
1647518370000|2022-03-17 11:59:30|32214.67|32214.67|32211.11|32211.11|32214.67|32214.67|32211.11|32211.11|0
1647518380000|2022-03-17 11:59:40|32193.89|32193.89|32176.66|32176.66|32193.89|32193.89|32176.66|32176.66|0
1647518390000|2022-03-17 11:59:50|32173.11|32173.11|32173.11|32173.11|32173.11|32173.11|32173.11|32173.11|0
1647518400000|2022-03-17 12:00:00|32194.91|32194.91|32174.88|32174.88|32223.28|32223.28|32174.88|32174.88|0
1647518410000|2022-03-17 12:00:10|32178.44|32178.44|32218.97|32218.97|32218.97|32218.97|32178.44|32178.44|0
1647518420000|2022-03-17 12:00:20|32227.59|32227.59|32254.45|32254.45|32254.45|32254.45|32218.97|32218.97|0
1647518430000|2022-03-17 12:00:30|32263.06|32263.06|32254.45|32254.45|32263.06|32263.06|32254.45|32254.45|0
1647518440000|2022-03-17 12:00:40|32263.06|32263.06|32258.76|32258.76|32263.06|32263.06|32254.45|32254.45|0
1647518460000|2022-03-17 12:01:00|32263.06|32263.06|32296.01|32296.01|32308.18|32308.18|32263.06|32263.06|0
1647518470000|2022-03-17 12:01:10|32283.09|32283.09|32283.84|32283.84|32283.84|32283.84|32283.09|32283.09|0
1647518480000|2022-03-17 12:01:20|32270.92|32270.92|32283.09|32283.09|32291.7|32291.7|32270.92|32270.92|0
1647518490000|2022-03-17 12:01:30|32287.4|32287.4|32287.4|32287.4|32287.4|32287.4|32287.4|32287.4|0
1647518500000|2022-03-17 12:01:40|32296.01|32296.01|32314.26|32314.26|32324.65|32324.65|32296.01|32296.01|0
1647518510000|2022-03-17 12:01:50|32312.48|32312.48|32303.87|32303.87|32312.48|32312.48|32303.87|32303.87|0
1647518520000|2022-03-17 12:02:00|32299.56|32299.56|32310.71|32310.71|32310.71|32310.71|32289.17|32289.17|0
1647518530000|2022-03-17 12:02:10|32318.57|32318.57|32322.87|32322.87|32322.87|32322.87|32314.26|32314.26|0
1647518540000|2022-03-17 12:02:20|32327.18|32327.18|32333.26|32333.26|32340.1|32340.1|32327.18|32327.18|0
1647518550000|2022-03-17 12:02:30|32320.34|32320.34|32320.34|32320.34|32320.34|32320.34|32320.34|32320.34|0
1647518560000|2022-03-17 12:02:40|32324.65|32324.65|32324.65|32324.65|32324.65|32324.65|32324.65|32324.65|0
1647518580000|2022-03-17 12:03:00|32320.34|32320.34|32320.34|32320.34|32320.34|32320.34|32320.34|32320.34|0
1647518600000|2022-03-17 12:03:20|32324.65|32324.65|32324.65|32324.65|32324.65|32324.65|32324.65|32324.65|0
1647518610000|2022-03-17 12:03:30|32328.96|32328.96|32337.57|32337.57|32337.57|32337.57|32328.96|32328.96|0
1647518620000|2022-03-17 12:03:40|32333.26|32333.26|32333.26|32333.26|32333.26|32333.26|32333.26|32333.26|0
1647518630000|2022-03-17 12:03:50|32320.34|32320.34|32328.96|32328.96|32328.96|32328.96|32320.34|32320.34|0
1647518640000|2022-03-17 12:04:00|32324.65|32324.65|32324.65|32324.65|32324.65|32324.65|32324.65|32324.65|0
1647518650000|2022-03-17 12:04:10|32337.57|32337.57|32333.26|32333.26|32341.13|32341.13|32324.65|32324.65|0
1647518690000|2022-03-17 12:04:50|32335.04|32335.04|32333.26|32333.26|32335.04|32335.04|32333.26|32333.26|0
1647518700000|2022-03-17 12:05:00|32320.34|32320.34|32324.65|32324.65|32324.65|32324.65|32320.34|32320.34|0
1647518710000|2022-03-17 12:05:10|32316.04|32316.04|32309.95|32309.95|32316.04|32316.04|32309.95|32309.95|0
1647518720000|2022-03-17 12:05:20|32311.73|32311.73|32324.65|32324.65|32324.65|32324.65|32303.12|32303.12|0
1647518730000|2022-03-17 12:05:30|32328.21|32328.21|32328.21|32328.21|32328.21|32328.21|32328.21|32328.21|0
1647518740000|2022-03-17 12:05:40|32324.65|32324.65|32324.65|32324.65|32324.65|32324.65|32324.65|32324.65|0
1647518750000|2022-03-17 12:05:50|32320.34|32320.34|32324.65|32324.65|32324.65|32324.65|32320.34|32320.34|0
1647518770000|2022-03-17 12:06:10|32326.43|32326.43|32330.74|32330.74|32339.35|32339.35|32326.43|32326.43|0
1647518780000|2022-03-17 12:06:20|32332.51|32332.51|32332.51|32332.51|32332.51|32332.51|32332.51|32332.51|0
1647518790000|2022-03-17 12:06:30|32334.29|32334.29|32332.51|32332.51|32336.82|32336.82|32332.51|32332.51|0
1647518800000|2022-03-17 12:06:40|32328.21|32328.21|32328.21|32328.21|32328.21|32328.21|32328.21|32328.21|0
1647518810000|2022-03-17 12:06:50|32332.51|32332.51|32332.51|32332.51|32332.51|32332.51|32332.51|32332.51|0
1647518820000|2022-03-17 12:07:00|32336.07|32336.07|32336.07|32336.07|32336.07|32336.07|32336.07|32336.07|0
1647518830000|2022-03-17 12:07:10|32337.84|32337.84|32337.84|32337.84|32337.84|32337.84|32337.84|32337.84|0
1647518850000|2022-03-17 12:07:30|32324.92|32324.92|32324.92|32324.92|32324.92|32324.92|32324.92|32324.92|0
1647518860000|2022-03-17 12:07:40|32320.62|32320.62|32316.31|32316.31|32324.92|32324.92|32316.31|32316.31|0
1647518900000|2022-03-17 12:08:20|32324.92|32324.92|32324.92|32324.92|32324.92|32324.92|32324.92|32324.92|0
1647518910000|2022-03-17 12:08:30|32320.62|32320.62|32329.23|32329.23|32329.23|32329.23|32320.62|32320.62|0
1647518940000|2022-03-17 12:09:00|32320.34|32320.34|32323.9|32323.9|32323.9|32323.9|32320.34|32320.34|0
1647518960000|2022-03-17 12:09:20|32310.98|32310.98|32310.98|32310.98|32310.98|32310.98|32310.98|32310.98|0
1647518980000|2022-03-17 12:09:40|32319.59|32319.59|32328.21|32328.21|32328.21|32328.21|32319.59|32319.59|0
1647519000000|2022-03-17 12:10:00|32323.9|32323.9|32319.59|32319.59|32323.9|32323.9|32319.59|32319.59|0
1647519040000|2022-03-17 12:10:40|32309.2|32309.2|32309.2|32309.2|32309.2|32309.2|32309.2|32309.2|0
1647519090000|2022-03-17 12:11:30|32304.9|32304.9|32309.2|32309.2|32309.2|32309.2|32304.9|32304.9|0
1647519100000|2022-03-17 12:11:40|32313.51|32313.51|32328.96|32328.96|32328.96|32328.96|32311.73|32311.73|0
1647519140000|2022-03-17 12:12:20|32333.26|32333.26|32354.8|32354.8|32359.1|32359.1|32333.26|32333.26|0
1647519150000|2022-03-17 12:12:30|32346.18|32346.18|32346.18|32346.18|32346.18|32346.18|32337.57|32337.57|0
1647519160000|2022-03-17 12:12:40|32337.57|32337.57|32337.57|32337.57|32337.57|32337.57|32337.57|32337.57|0
1647519180000|2022-03-17 12:13:00|32339.35|32339.35|32339.35|32339.35|32339.35|32339.35|32339.35|32339.35|0
1647519200000|2022-03-17 12:13:20|32330.74|32330.74|32335.04|32335.04|32335.04|32335.04|32330.74|32330.74|0
1647519220000|2022-03-17 12:13:40|32339.35|32339.35|32352.27|32352.27|32352.27|32352.27|32339.35|32339.35|0
1647519230000|2022-03-17 12:13:50|32339.35|32339.35|32347.96|32347.96|32347.96|32347.96|32339.35|32339.35|0
1647519280000|2022-03-17 12:14:40|32343.65|32343.65|32343.65|32343.65|32343.65|32343.65|32343.65|32343.65|0
1647519290000|2022-03-17 12:14:50|32341.88|32341.88|32341.88|32341.88|32341.88|32341.88|32341.88|32341.88|0
1647519300000|2022-03-17 12:15:00|32343.65|32343.65|32343.65|32343.65|32343.65|32343.65|32343.65|32343.65|0
1647519310000|2022-03-17 12:15:10|32341.88|32341.88|32329.71|32329.71|32341.88|32341.88|32329.71|32329.71|0
1647519370000|2022-03-17 12:16:10|32327.93|32327.93|32281.31|32281.31|32327.93|32327.93|32281.31|32281.31|0
1647519410000|2022-03-17 12:16:50|32277.01|32277.01|32277.01|32277.01|32277.01|32277.01|32264.09|32264.09|0
1647519460000|2022-03-17 12:17:40|32272.7|32272.7|32281.31|32281.31|32281.31|32281.31|32272.7|32272.7|0
1647519470000|2022-03-17 12:17:50|32277.01|32277.01|32277.01|32277.01|32277.01|32277.01|32277.01|32277.01|0
1647519490000|2022-03-17 12:18:10|32280.56|32280.56|32284.87|32284.87|32284.87|32284.87|32280.56|32280.56|0
1647519500000|2022-03-17 12:18:20|32286.65|32286.65|32288.42|32288.42|32288.42|32288.42|32286.65|32286.65|0
1647519530000|2022-03-17 12:18:50|32297.04|32297.04|32297.04|32297.04|32297.04|32297.04|32297.04|32297.04|0
1647519540000|2022-03-17 12:19:00|32288.42|32288.42|32288.42|32288.42|32288.42|32288.42|32288.42|32288.42|0
1647519550000|2022-03-17 12:19:10|32286.65|32286.65|32280.56|32280.56|32286.65|32286.65|32280.56|32280.56|0
1647519600000|2022-03-17 12:20:00|32271.95|32271.95|32265.86|32265.86|32271.95|32271.95|32261.56|32261.56|0
1647519630000|2022-03-17 12:20:30|32274.48|32274.48|32274.48|32274.48|32274.48|32274.48|32274.48|32274.48|0
1647519650000|2022-03-17 12:20:50|32276.25|32276.25|32278.03|32278.03|32278.03|32278.03|32276.25|32276.25|0
1647519660000|2022-03-17 12:21:00|32273.73|32273.73|32273.73|32273.73|32273.73|32273.73|32273.73|32273.73|0
1647519690000|2022-03-17 12:21:30|32282.34|32282.34|32282.34|32282.34|32285.89|32285.89|32282.34|32282.34|0
1647519720000|2022-03-17 12:22:00|32278.03|32278.03|32292.73|32292.73|32292.73|32292.73|32278.03|32278.03|0
1647519730000|2022-03-17 12:22:10|32288.42|32288.42|32283.09|32283.09|32288.42|32288.42|32283.09|32283.09|0
1647519740000|2022-03-17 12:22:20|32286.65|32286.65|32286.65|32286.65|32286.65|32286.65|32286.65|32286.65|0
1647519750000|2022-03-17 12:22:30|32278.03|32278.03|32278.03|32278.03|32278.03|32278.03|32278.03|32278.03|0
1647519790000|2022-03-17 12:23:10|32273.73|32273.73|32273.73|32273.73|32273.73|32273.73|32273.73|32273.73|0
1647519800000|2022-03-17 12:23:20|32282.34|32282.34|32286.65|32286.65|32286.65|32286.65|32282.34|32282.34|0
1647519820000|2022-03-17 12:23:40|32288.42|32288.42|32288.42|32288.42|32288.42|32288.42|32288.42|32288.42|0
1647519830000|2022-03-17 12:23:50|32284.12|32284.12|32284.12|32284.12|32284.12|32284.12|32284.12|32284.12|0
1647519850000|2022-03-17 12:24:10|32292.73|32292.73|32285.89|32285.89|32298.81|32298.81|32285.89|32285.89|0
1647519860000|2022-03-17 12:24:20|32287.67|32287.67|32287.67|32287.67|32287.67|32287.67|32287.67|32287.67|0
1647519880000|2022-03-17 12:24:40|32283.36|32283.36|32293.75|32293.75|32293.75|32293.75|32283.36|32283.36|0
1647519890000|2022-03-17 12:24:50|32298.06|32298.06|32306.67|32306.67|32306.67|32306.67|32298.06|32298.06|0
1647519900000|2022-03-17 12:25:00|32315.29|32315.29|32317.06|32317.06|32317.06|32317.06|32315.29|32315.29|0
1647519910000|2022-03-17 12:25:10|32318.84|32318.84|32318.84|32318.84|32318.84|32318.84|32318.84|32318.84|0
1647519920000|2022-03-17 12:25:20|32310.23|32310.23|32310.23|32310.23|32310.23|32310.23|32310.23|32310.23|0
1647519930000|2022-03-17 12:25:30|32314.53|32314.53|32333.54|32333.54|32333.54|32333.54|32314.53|32314.53|0
1647519940000|2022-03-17 12:25:40|32337.84|32337.84|32333.54|32333.54|32337.84|32337.84|32333.54|32333.54|0
1647519980000|2022-03-17 12:26:20|32324.92|32324.92|32329.23|32329.23|32329.23|32329.23|32324.92|32324.92|0
1647520030000|2022-03-17 12:27:10|32310.98|32310.98|32310.98|32310.98|32310.98|32310.98|32310.98|32310.98|0
1647520080000|2022-03-17 12:28:00|32302.37|32302.37|32298.81|32298.81|32302.37|32302.37|32298.81|32298.81|0
1647520100000|2022-03-17 12:28:20|32300.59|32300.59|32300.59|32300.59|32300.59|32300.59|32300.59|32300.59|0
1647520110000|2022-03-17 12:28:30|32304.9|32304.9|32296.28|32296.28|32304.9|32304.9|32296.28|32296.28|0
1647520120000|2022-03-17 12:28:40|32291.98|32291.98|32286.65|32286.65|32291.98|32291.98|32286.65|32286.65|0
1647520140000|2022-03-17 12:29:00|32273.73|32273.73|32273.73|32273.73|32273.73|32273.73|32273.73|32273.73|0
1647520160000|2022-03-17 12:29:20|32277.28|32277.28|32277.28|32277.28|32277.28|32277.28|32277.28|32277.28|0
1647520170000|2022-03-17 12:29:30|32281.59|32281.59|32272.97|32272.97|32281.59|32281.59|32272.97|32272.97|0
1647520180000|2022-03-17 12:29:40|32277.28|32277.28|32285.89|32285.89|32285.89|32285.89|32277.28|32277.28|0
1647520190000|2022-03-17 12:29:50|32290.2|32290.2|32294.51|32294.51|32294.51|32294.51|32290.2|32290.2|0
1647520200000|2022-03-17 12:30:00|32298.81|32298.81|32298.81|32298.81|32298.81|32298.81|32298.81|32298.81|0
1647520210000|2022-03-17 12:30:10|32294.51|32294.51|32284.12|32284.12|32294.51|32294.51|32284.12|32284.12|0
1647520220000|2022-03-17 12:30:20|32282.34|32282.34|32282.34|32282.34|32282.34|32282.34|32282.34|32282.34|0
1647520230000|2022-03-17 12:30:30|32284.12|32284.12|32297.04|32297.04|32301.34|32301.34|32284.12|32284.12|0
1647520260000|2022-03-17 12:31:00|32301.34|32301.34|32297.04|32297.04|32301.34|32301.34|32297.04|32297.04|0
1647520270000|2022-03-17 12:31:10|32305.65|32305.65|32311.73|32311.73|32313.51|32313.51|32305.65|32305.65|0
1647520280000|2022-03-17 12:31:20|32315.29|32315.29|32308.18|32308.18|32319.59|32319.59|32308.18|32308.18|0
1647520320000|2022-03-17 12:32:00|32299.56|32299.56|32299.56|32299.56|32299.56|32299.56|32299.56|32299.56|0
1647520350000|2022-03-17 12:32:30|32303.87|32303.87|32303.87|32303.87|32303.87|32303.87|32303.87|32303.87|0
1647520370000|2022-03-17 12:32:50|32308.18|32308.18|32312.48|32312.48|32312.48|32312.48|32308.18|32308.18|0
1647520380000|2022-03-17 12:33:00|32316.79|32316.79|32316.79|32316.79|32316.79|32316.79|32316.79|32316.79|0
1647520390000|2022-03-17 12:33:10|32318.57|32318.57|32318.57|32318.57|32318.57|32318.57|32318.57|32318.57|0
1647520400000|2022-03-17 12:33:20|32322.12|32322.12|32322.12|32322.12|32322.12|32322.12|32322.12|32322.12|0
1647520430000|2022-03-17 12:33:50|32317.82|32317.82|32322.12|32322.12|32322.12|32322.12|32317.82|32317.82|0
1647520440000|2022-03-17 12:34:00|32323.9|32323.9|32326.43|32326.43|32328.21|32328.21|32323.9|32323.9|0
1647520450000|2022-03-17 12:34:10|32328.21|32328.21|32341.13|32341.13|32341.13|32341.13|32328.21|32328.21|0
1647520500000|2022-03-17 12:35:00|32349.74|32349.74|32349.74|32349.74|32349.74|32349.74|32349.74|32349.74|0
1647520530000|2022-03-17 12:35:30|32354.04|32354.04|32359.38|32359.38|32359.38|32359.38|32354.04|32354.04|0
1647520550000|2022-03-17 12:35:50|32367.99|32367.99|32367.99|32367.99|32367.99|32367.99|32367.99|32367.99|0
1647520560000|2022-03-17 12:36:00|32372.3|32372.3|32372.3|32372.3|32372.3|32372.3|32372.3|32372.3|0
1647520580000|2022-03-17 12:36:20|32384.46|32384.46|32385.22|32385.22|32398.13|32398.13|32384.46|32384.46|0
1647520590000|2022-03-17 12:36:30|32380.91|32380.91|32380.91|32380.91|32380.91|32380.91|32380.91|32380.91|0
1647520600000|2022-03-17 12:36:40|32376.6|32376.6|32374.82|32374.82|32376.6|32376.6|32374.82|32374.82|0
1647520620000|2022-03-17 12:37:00|32373.05|32373.05|32371.27|32371.27|32373.05|32373.05|32371.27|32371.27|0
1647520630000|2022-03-17 12:37:10|32375.58|32375.58|32375.58|32375.58|32375.58|32375.58|32375.58|32375.58|0
1647520640000|2022-03-17 12:37:20|32379.13|32379.13|32389.52|32389.52|32389.52|32389.52|32379.13|32379.13|0
1647520650000|2022-03-17 12:37:30|32385.97|32385.97|32385.97|32385.97|32385.97|32385.97|32385.97|32385.97|0
1647520680000|2022-03-17 12:38:00|32382.41|32382.41|32382.41|32382.41|32382.41|32382.41|32382.41|32382.41|0
1647520690000|2022-03-17 12:38:10|32373.8|32373.8|32371.27|32371.27|32375.58|32375.58|32371.27|32371.27|0
1647520720000|2022-03-17 12:38:40|32373.05|32373.05|32377.35|32377.35|32377.35|32377.35|32373.05|32373.05|0
1647520730000|2022-03-17 12:38:50|32375.58|32375.58|32375.58|32375.58|32375.58|32375.58|32375.58|32375.58|0
1647520750000|2022-03-17 12:39:10|32371.27|32371.27|32383.44|32383.44|32383.44|32383.44|32371.27|32371.27|0
1647520760000|2022-03-17 12:39:20|32381.66|32381.66|32381.66|32381.66|32383.44|32383.44|32381.66|32381.66|0
1647520790000|2022-03-17 12:39:50|32383.44|32383.44|32383.44|32383.44|32383.44|32383.44|32383.44|32383.44|0
1647520800000|2022-03-17 12:40:00|32379.13|32379.13|32389.52|32389.52|32389.52|32389.52|32379.13|32379.13|0
1647520820000|2022-03-17 12:40:20|32393.83|32393.83|32393.83|32393.83|32393.83|32393.83|32393.83|32393.83|0
1647520840000|2022-03-17 12:40:40|32383.44|32383.44|32379.13|32379.13|32383.44|32383.44|32377.35|32377.35|0
1647520900000|2022-03-17 12:41:40|32374.82|32374.82|32374.82|32374.82|32374.82|32374.82|32374.82|32374.82|0
1647520910000|2022-03-17 12:41:50|32383.44|32383.44|32385.22|32385.22|32385.22|32385.22|32383.44|32383.44|0
1647520920000|2022-03-17 12:42:00|32389.52|32389.52|32387.74|32387.74|32389.52|32389.52|32385.97|32385.97|0
1647520950000|2022-03-17 12:42:30|32389.52|32389.52|32389.52|32389.52|32389.52|32389.52|32389.52|32389.52|0
1647520960000|2022-03-17 12:42:40|32393.83|32393.83|32402.44|32402.44|32402.44|32402.44|32393.83|32393.83|0
1647520970000|2022-03-17 12:42:50|32406.75|32406.75|32400.66|32400.66|32408.52|32408.52|32400.66|32400.66|0
1647520980000|2022-03-17 12:43:00|32404.97|32404.97|32404.97|32404.97|32404.97|32404.97|32404.97|32404.97|0
1647520990000|2022-03-17 12:43:10|32400.66|32400.66|32400.66|32400.66|32400.66|32400.66|32400.66|32400.66|0
1647521010000|2022-03-17 12:43:30|32396.36|32396.36|32396.36|32396.36|32396.36|32396.36|32396.36|32396.36|0
1647521030000|2022-03-17 12:43:50|32400.66|32400.66|32396.36|32396.36|32400.66|32400.66|32396.36|32396.36|0
1647521040000|2022-03-17 12:44:00|32400.66|32400.66|32400.66|32400.66|32400.66|32400.66|32400.66|32400.66|0
1647521050000|2022-03-17 12:44:10|32396.36|32396.36|32396.36|32396.36|32400.66|32400.66|32396.36|32396.36|0
1647521060000|2022-03-17 12:44:20|32400.66|32400.66|32400.66|32400.66|32400.66|32400.66|32400.66|32400.66|0
1647521070000|2022-03-17 12:44:30|32396.36|32396.36|32396.36|32396.36|32396.36|32396.36|32396.36|32396.36|0
1647521080000|2022-03-17 12:44:40|32398.13|32398.13|32398.13|32398.13|32398.13|32398.13|32398.13|32398.13|0
1647521120000|2022-03-17 12:45:20|32402.44|32402.44|32406.75|32406.75|32406.75|32406.75|32402.44|32402.44|0
1647521140000|2022-03-17 12:45:40|32410.3|32410.3|32414.61|32414.61|32414.61|32414.61|32410.3|32410.3|0
1647521150000|2022-03-17 12:45:50|32412.83|32412.83|32412.83|32412.83|32412.83|32412.83|32412.83|32412.83|0
1647521160000|2022-03-17 12:46:00|32414.61|32414.61|32416.39|32416.39|32416.39|32416.39|32414.61|32414.61|0
1647521180000|2022-03-17 12:46:20|32420.69|32420.69|32420.69|32420.69|32420.69|32420.69|32420.69|32420.69|0
1647521190000|2022-03-17 12:46:30|32418.91|32418.91|32418.91|32418.91|32418.91|32418.91|32418.91|32418.91|0
1647521210000|2022-03-17 12:46:50|32423.22|32423.22|32427.53|32427.53|32436.14|32436.14|32423.22|32423.22|0
1647521290000|2022-03-17 12:48:10|32435.39|32435.39|32445.78|32445.78|32445.78|32445.78|32435.39|32435.39|0
1647521300000|2022-03-17 12:48:20|32441.47|32441.47|32441.47|32441.47|32441.47|32441.47|32441.47|32441.47|0
1647521360000|2022-03-17 12:49:20|32437.92|32437.92|32437.92|32437.92|32437.92|32437.92|32437.92|32437.92|0
1647521370000|2022-03-17 12:49:30|32442.22|32442.22|32442.22|32442.22|32442.22|32442.22|32442.22|32442.22|0
1647521380000|2022-03-17 12:49:40|32450.09|32450.09|32450.09|32450.09|32450.09|32450.09|32450.09|32450.09|0
1647521390000|2022-03-17 12:49:50|32454.39|32454.39|32452.61|32452.61|32454.39|32454.39|32452.61|32452.61|0
1647521420000|2022-03-17 12:50:20|32444|32444|32435.39|32435.39|32444|32444|32435.39|32435.39|0
1647521440000|2022-03-17 12:50:40|32431.08|32431.08|32431.08|32431.08|32431.08|32431.08|32431.08|32431.08|0
1647521470000|2022-03-17 12:51:10|32437.17|32437.17|32441.47|32441.47|32441.47|32441.47|32437.17|32437.17|0
1647521510000|2022-03-17 12:51:50|32437.17|32437.17|32437.17|32437.17|32437.17|32437.17|32437.17|32437.17|0
1647521520000|2022-03-17 12:52:00|32435.39|32435.39|32435.39|32435.39|32435.39|32435.39|32435.39|32435.39|0
1647521550000|2022-03-17 12:52:30|32426.78|32426.78|32426.78|32426.78|32426.78|32426.78|32426.78|32426.78|0
1647521570000|2022-03-17 12:52:50|32431.08|32431.08|32432.86|32432.86|32432.86|32432.86|32431.08|32431.08|0
1647521580000|2022-03-17 12:53:00|32431.08|32431.08|32431.08|32431.08|32431.08|32431.08|32431.08|32431.08|0
1647521620000|2022-03-17 12:53:40|32432.86|32432.86|32431.08|32431.08|32432.86|32432.86|32431.08|32431.08|0
1647521630000|2022-03-17 12:53:50|32426.78|32426.78|32426.78|32426.78|32426.78|32426.78|32426.78|32426.78|0
1647521650000|2022-03-17 12:54:10|32425|32425|32425|32425|32425|32425|32425|32425|0
1647521660000|2022-03-17 12:54:20|32416.39|32416.39|32420.69|32420.69|32420.69|32420.69|32416.39|32416.39|0
1647521700000|2022-03-17 12:55:00|32425|32425|32425|32425|32425|32425|32425|32425|0
1647521710000|2022-03-17 12:55:10|32420.69|32420.69|32420.69|32420.69|32420.69|32420.69|32420.69|32420.69|0
1647521730000|2022-03-17 12:55:30|32418.91|32418.91|32418.91|32418.91|32418.91|32418.91|32418.91|32418.91|0
1647521760000|2022-03-17 12:56:00|32410.3|32410.3|32401.69|32401.69|32410.3|32410.3|32401.69|32401.69|0
1647521780000|2022-03-17 12:56:20|32388.77|32388.77|32388.77|32388.77|32388.77|32388.77|32388.77|32388.77|0
1647521800000|2022-03-17 12:56:40|32384.46|32384.46|32384.46|32384.46|32384.46|32384.46|32384.46|32384.46|0
1647521810000|2022-03-17 12:56:50|32388.77|32388.77|32386.99|32386.99|32388.77|32388.77|32386.99|32386.99|0
1647521870000|2022-03-17 12:57:50|32391.3|32391.3|32388.77|32388.77|32393.08|32393.08|32388.77|32388.77|0
1647521880000|2022-03-17 12:58:00|32386.99|32386.99|32386.99|32386.99|32386.99|32386.99|32386.99|32386.99|0
1647521890000|2022-03-17 12:58:10|32395.61|32395.61|32399.91|32399.91|32399.91|32399.91|32395.61|32395.61|0
1647521900000|2022-03-17 12:58:20|32403.47|32403.47|32399.16|32399.16|32403.47|32403.47|32399.16|32399.16|0
1647521910000|2022-03-17 12:58:30|32403.47|32403.47|32403.47|32403.47|32403.47|32403.47|32403.47|32403.47|0
1647521920000|2022-03-17 12:58:40|32386.24|32386.24|32386.24|32386.24|32386.24|32386.24|32386.24|32386.24|0
1647521950000|2022-03-17 12:59:10|32394.85|32394.85|32396.63|32396.63|32396.63|32396.63|32394.85|32394.85|0
1647521960000|2022-03-17 12:59:20|32392.32|32392.32|32392.32|32392.32|32392.32|32392.32|32392.32|32392.32|0
1647521980000|2022-03-17 12:59:40|32400.18|32400.18|32394.85|32394.85|32400.18|32400.18|32394.85|32394.85|0
1647522000000|2022-03-17 13:00:00|32393.08|32393.08|32393.08|32393.08|32393.08|32393.08|32393.08|32393.08|0
1647522010000|2022-03-17 13:00:10|32388.77|32388.77|32380.16|32380.16|32388.77|32388.77|32380.16|32380.16|0
1647522020000|2022-03-17 13:00:20|32384.46|32384.46|32384.46|32384.46|32384.46|32384.46|32384.46|32384.46|0
1647522030000|2022-03-17 13:00:30|32388.77|32388.77|32390.55|32390.55|32390.55|32390.55|32388.77|32388.77|0
1647522070000|2022-03-17 13:01:10|32386.99|32386.99|32386.99|32386.99|32386.99|32386.99|32386.99|32386.99|0
1647522080000|2022-03-17 13:01:20|32388.77|32388.77|32388.77|32388.77|32388.77|32388.77|32388.77|32388.77|0
1647522100000|2022-03-17 13:01:40|32378.38|32378.38|32365.46|32365.46|32378.38|32378.38|32361.15|32361.15|0
1647522110000|2022-03-17 13:01:50|32374.07|32374.07|32374.07|32374.07|32374.07|32374.07|32374.07|32374.07|0
1647522120000|2022-03-17 13:02:00|32375.85|32375.85|32378.38|32378.38|32380.16|32380.16|32375.85|32375.85|0
1647522200000|2022-03-17 13:03:20|32386.24|32386.24|32384.46|32384.46|32386.24|32386.24|32384.46|32384.46|0
1647522250000|2022-03-17 13:04:10|32388.77|32388.77|32393.08|32393.08|32393.08|32393.08|32388.77|32388.77|0
1647522260000|2022-03-17 13:04:20|32397.38|32397.38|32397.38|32397.38|32397.38|32397.38|32397.38|32397.38|0
1647522280000|2022-03-17 13:04:40|32401.69|32401.69|32401.69|32401.69|32401.69|32401.69|32401.69|32401.69|0
1647522300000|2022-03-17 13:05:00|32403.47|32403.47|32403.47|32403.47|32403.47|32403.47|32403.47|32403.47|0
1647522310000|2022-03-17 13:05:10|32408.8|32408.8|32408.8|32408.8|32408.8|32408.8|32408.8|32408.8|0
1647522330000|2022-03-17 13:05:30|32403.47|32403.47|32403.47|32403.47|32403.47|32403.47|32403.47|32403.47|0
1647522340000|2022-03-17 13:05:40|32394.85|32394.85|32394.85|32394.85|32394.85|32394.85|32394.85|32394.85|0
1647522350000|2022-03-17 13:05:50|32393.08|32393.08|32393.08|32393.08|32393.08|32393.08|32393.08|32393.08|0
1647522420000|2022-03-17 13:07:00|32384.46|32384.46|32384.46|32384.46|32384.46|32384.46|32384.46|32384.46|0
1647522490000|2022-03-17 13:08:10|32382.69|32382.69|32382.69|32382.69|32382.69|32382.69|32382.69|32382.69|0
1647522540000|2022-03-17 13:09:00|32386.99|32386.99|32391.3|32391.3|32393.08|32393.08|32386.99|32386.99|0
1647522590000|2022-03-17 13:09:50|32394.85|32394.85|32394.85|32394.85|32394.85|32394.85|32394.85|32394.85|0
1647522600000|2022-03-17 13:10:00|32399.16|32399.16|32386.99|32386.99|32399.16|32399.16|32386.99|32386.99|0
1647522610000|2022-03-17 13:10:10|32391.3|32391.3|32391.3|32391.3|32391.3|32391.3|32391.3|32391.3|0
1647522620000|2022-03-17 13:10:20|32389.52|32389.52|32389.52|32389.52|32389.52|32389.52|32389.52|32389.52|0
1647522640000|2022-03-17 13:10:40|32380.91|32380.91|32380.91|32380.91|32380.91|32380.91|32380.91|32380.91|0
1647522690000|2022-03-17 13:11:30|32379.13|32379.13|32379.13|32379.13|32379.13|32379.13|32379.13|32379.13|0
1647522710000|2022-03-17 13:11:50|32383.44|32383.44|32383.44|32383.44|32383.44|32383.44|32383.44|32383.44|0
1647522730000|2022-03-17 13:12:10|32379.13|32379.13|32379.13|32379.13|32379.13|32379.13|32379.13|32379.13|0
1647522790000|2022-03-17 13:13:10|32370.52|32370.52|32370.52|32370.52|32370.52|32370.52|32370.52|32370.52|0
1647522840000|2022-03-17 13:14:00|32361.91|32361.91|32357.6|32357.6|32361.91|32361.91|32357.6|32357.6|0
1647522860000|2022-03-17 13:14:20|32366.21|32366.21|32366.21|32366.21|32366.21|32366.21|32366.21|32366.21|0
1647522890000|2022-03-17 13:14:50|32370.52|32370.52|32366.21|32366.21|32370.52|32370.52|32366.21|32366.21|0
1647522900000|2022-03-17 13:15:00|32364.43|32364.43|32364.43|32364.43|32364.43|32364.43|32362.66|32362.66|0
1647522920000|2022-03-17 13:15:20|32373.05|32373.05|32373.05|32373.05|32373.05|32373.05|32373.05|32373.05|0
1647522930000|2022-03-17 13:15:30|32374.82|32374.82|32383.44|32383.44|32383.44|32383.44|32374.82|32374.82|0
1647522940000|2022-03-17 13:15:40|32385.22|32385.22|32385.22|32385.22|32385.22|32385.22|32385.22|32385.22|0
1647522960000|2022-03-17 13:16:00|32372.3|32372.3|32368.74|32368.74|32372.3|32372.3|32368.74|32368.74|0
1647522990000|2022-03-17 13:16:30|32355.82|32355.82|32355.82|32355.82|32355.82|32355.82|32355.82|32355.82|0
1647523020000|2022-03-17 13:17:00|32364.43|32364.43|32370.52|32370.52|32370.52|32370.52|32364.43|32364.43|0
1647523110000|2022-03-17 13:18:30|32368.74|32368.74|32368.74|32368.74|32368.74|32368.74|32368.74|32368.74|0
1647523140000|2022-03-17 13:19:00|32365.19|32365.19|32365.19|32365.19|32365.19|32365.19|32365.19|32365.19|0
1647523180000|2022-03-17 13:19:40|32366.96|32366.96|32366.96|32366.96|32366.96|32366.96|32362.66|32362.66|0
1647523190000|2022-03-17 13:19:50|32362.66|32362.66|32362.66|32362.66|32362.66|32362.66|32362.66|32362.66|0
1647523260000|2022-03-17 13:21:00|32359.1|32359.1|32359.1|32359.1|32359.1|32359.1|32359.1|32359.1|0
1647523270000|2022-03-17 13:21:10|32354.8|32354.8|32354.8|32354.8|32354.8|32354.8|32354.8|32354.8|0
1647523300000|2022-03-17 13:21:40|32350.49|32350.49|32350.49|32350.49|32350.49|32350.49|32350.49|32350.49|0
1647523310000|2022-03-17 13:21:50|32346.18|32346.18|32350.49|32350.49|32350.49|32350.49|32346.18|32346.18|0
1647523330000|2022-03-17 13:22:10|32346.18|32346.18|32346.18|32346.18|32346.18|32346.18|32346.18|32346.18|0
1647523360000|2022-03-17 13:22:40|32350.49|32350.49|32350.49|32350.49|32350.49|32350.49|32350.49|32350.49|0
1647523390000|2022-03-17 13:23:10|32354.04|32354.04|32368.74|32368.74|32368.74|32368.74|32354.04|32354.04|0
1647523430000|2022-03-17 13:23:50|32370.52|32370.52|32370.52|32370.52|32370.52|32370.52|32370.52|32370.52|0
1647523440000|2022-03-17 13:24:00|32366.96|32366.96|32366.96|32366.96|32366.96|32366.96|32366.96|32366.96|0
1647523450000|2022-03-17 13:24:10|32354.04|32354.04|32354.04|32354.04|32354.04|32354.04|32354.04|32354.04|0
1647523500000|2022-03-17 13:25:00|32352.27|32352.27|32347.96|32347.96|32352.27|32352.27|32347.96|32347.96|0
1647523530000|2022-03-17 13:25:30|32339.35|32339.35|32339.35|32339.35|32339.35|32339.35|32339.35|32339.35|0
1647523550000|2022-03-17 13:25:50|32337.57|32337.57|32337.57|32337.57|32337.57|32337.57|32337.57|32337.57|0
1647523570000|2022-03-17 13:26:10|32328.96|32328.96|32328.96|32328.96|32328.96|32328.96|32328.96|32328.96|0
1647523600000|2022-03-17 13:26:40|32337.57|32337.57|32337.57|32337.57|32337.57|32337.57|32337.57|32337.57|0
1647523610000|2022-03-17 13:26:50|32341.88|32341.88|32345.43|32345.43|32345.43|32345.43|32341.88|32341.88|0
1647523620000|2022-03-17 13:27:00|32349.74|32349.74|32349.74|32349.74|32349.74|32349.74|32349.74|32349.74|0
1647523670000|2022-03-17 13:27:50|32345.43|32345.43|32347.21|32347.21|32347.21|32347.21|32345.43|32345.43|0
1647523720000|2022-03-17 13:28:40|32351.52|32351.52|32372.3|32372.3|32372.3|32372.3|32351.52|32351.52|0
1647523730000|2022-03-17 13:28:50|32367.99|32367.99|32363.68|32363.68|32367.99|32367.99|32359.38|32359.38|0
1647523750000|2022-03-17 13:29:10|32367.99|32367.99|32367.99|32367.99|32367.99|32367.99|32367.99|32367.99|0
1647523780000|2022-03-17 13:29:40|32371.54|32371.54|32371.54|32371.54|32371.54|32371.54|32371.54|32371.54|0
1647523790000|2022-03-17 13:29:50|32367.24|32367.24|32360.4|32360.4|32373.32|32373.32|32356.09|32356.09|0
1647523800000|2022-03-17 13:30:00|32347.48|32347.48|32331.01|32331.01|32351.79|32351.79|32331.01|32331.01|0
1647523810000|2022-03-17 13:30:10|32339.62|32339.62|32343.93|32343.93|32348.23|32348.23|32339.62|32339.62|0
1647523820000|2022-03-17 13:30:20|32339.62|32339.62|32348.23|32348.23|32352.54|32352.54|32322.4|32322.4|0
1647523830000|2022-03-17 13:30:30|32343.93|32343.93|32350.76|32350.76|32350.76|32350.76|32342.15|32342.15|0
1647523840000|2022-03-17 13:30:40|32355.07|32355.07|32374.07|32374.07|32385.22|32385.22|32355.07|32355.07|0
1647523850000|2022-03-17 13:30:50|32369.77|32369.77|32374.07|32374.07|32374.07|32374.07|32369.77|32369.77|0
1647523860000|2022-03-17 13:31:00|32378.38|32378.38|32378.38|32378.38|32386.99|32386.99|32378.38|32378.38|0
1647523870000|2022-03-17 13:31:10|32395.61|32395.61|32408.52|32408.52|32408.52|32408.52|32395.61|32395.61|0
1647523900000|2022-03-17 13:31:40|32404.22|32404.22|32403.47|32403.47|32404.22|32404.22|32391.3|32391.3|0
1647523910000|2022-03-17 13:31:50|32420.69|32420.69|32399.16|32399.16|32420.69|32420.69|32390.55|32390.55|0
1647523920000|2022-03-17 13:32:00|32394.85|32394.85|32394.85|32394.85|32399.16|32399.16|32394.85|32394.85|0
1647523940000|2022-03-17 13:32:20|32393.08|32393.08|32405.24|32405.24|32405.24|32405.24|32393.08|32393.08|0
1647523950000|2022-03-17 13:32:30|32396.63|32396.63|32413.86|32413.86|32413.86|32413.86|32396.63|32396.63|0
1647523960000|2022-03-17 13:32:40|32418.16|32418.16|32413.86|32413.86|32418.16|32418.16|32400.94|32400.94|0
1647523980000|2022-03-17 13:33:00|32396.63|32396.63|32392.32|32392.32|32396.63|32396.63|32383.71|32383.71|0
1647523990000|2022-03-17 13:33:10|32388.02|32388.02|32375.1|32375.1|32388.02|32388.02|32375.1|32375.1|0
1647524000000|2022-03-17 13:33:20|32370.79|32370.79|32375.1|32375.1|32383.71|32383.71|32370.79|32370.79|0
1647524020000|2022-03-17 13:33:40|32383.71|32383.71|32375.1|32375.1|32383.71|32383.71|32375.1|32375.1|0
1647524040000|2022-03-17 13:34:00|32383.71|32383.71|32389.04|32389.04|32397.66|32397.66|32383.71|32383.71|0
1647524050000|2022-03-17 13:34:10|32397.66|32397.66|32397.66|32397.66|32397.66|32397.66|32397.66|32397.66|0
1647524060000|2022-03-17 13:34:20|32406.27|32406.27|32412.35|32412.35|32412.35|32412.35|32401.96|32401.96|0
1647524070000|2022-03-17 13:34:30|32420.97|32420.97|32393.35|32393.35|32420.97|32420.97|32393.35|32393.35|0
1647524080000|2022-03-17 13:34:40|32397.66|32397.66|32382.96|32382.96|32397.66|32397.66|32382.96|32382.96|0
1647524090000|2022-03-17 13:34:50|32378.65|32378.65|32387.27|32387.27|32387.27|32387.27|32378.65|32378.65|0
1647524100000|2022-03-17 13:35:00|32391.57|32391.57|32379.4|32379.4|32400.18|32400.18|32379.4|32379.4|0
1647524110000|2022-03-17 13:35:10|32375.1|32375.1|32379.4|32379.4|32379.4|32379.4|32375.1|32375.1|0
1647524120000|2022-03-17 13:35:20|32375.1|32375.1|32375.1|32375.1|32375.1|32375.1|32375.1|32375.1|0
1647524130000|2022-03-17 13:35:30|32388.02|32388.02|32391.57|32391.57|32398.41|32398.41|32388.02|32388.02|0
1647524140000|2022-03-17 13:35:40|32404.49|32404.49|32400.18|32400.18|32404.49|32404.49|32400.18|32400.18|0
1647524160000|2022-03-17 13:36:00|32391.57|32391.57|32400.18|32400.18|32408.8|32408.8|32391.57|32391.57|0
1647524170000|2022-03-17 13:36:10|32395.88|32395.88|32394.1|32394.1|32404.49|32404.49|32394.1|32394.1|0
1647524180000|2022-03-17 13:36:20|32398.41|32398.41|32398.41|32398.41|32398.41|32398.41|32398.41|32398.41|0
1647524200000|2022-03-17 13:36:40|32381.18|32381.18|32381.18|32381.18|32381.18|32381.18|32381.18|32381.18|0
1647524210000|2022-03-17 13:36:50|32376.88|32376.88|32376.88|32376.88|32376.88|32376.88|32376.88|32376.88|0
1647524220000|2022-03-17 13:37:00|32372.57|32372.57|32350.01|32350.01|32372.57|32372.57|32350.01|32350.01|0
1647524230000|2022-03-17 13:37:10|32345.7|32345.7|32331.01|32331.01|32345.7|32345.7|32331.01|32331.01|0
1647524240000|2022-03-17 13:37:20|32332.79|32332.79|32343.93|32343.93|32352.54|32352.54|32332.79|32332.79|0
1647524260000|2022-03-17 13:37:40|32352.54|32352.54|32352.54|32352.54|32352.54|32352.54|32352.54|32352.54|0
1647524270000|2022-03-17 13:37:50|32343.93|32343.93|32343.93|32343.93|32343.93|32343.93|32339.62|32339.62|0
1647524280000|2022-03-17 13:38:00|32335.31|32335.31|32339.62|32339.62|32343.93|32343.93|32331.01|32331.01|0
1647524290000|2022-03-17 13:38:10|32336.07|32336.07|32331.76|32331.76|32337.84|32337.84|32331.76|32331.76|0
1647524300000|2022-03-17 13:38:20|32344.68|32344.68|32344.68|32344.68|32344.68|32344.68|32344.68|32344.68|0
1647524320000|2022-03-17 13:38:40|32353.29|32353.29|32353.29|32353.29|32353.29|32353.29|32353.29|32353.29|0
1647524330000|2022-03-17 13:38:50|32357.6|32357.6|32380.16|32380.16|32380.16|32380.16|32357.6|32357.6|0
1647524340000|2022-03-17 13:39:00|32388.77|32388.77|32362.93|32362.93|32388.77|32388.77|32362.93|32362.93|0
1647524370000|2022-03-17 13:39:30|32358.62|32358.62|32358.62|32358.62|32367.24|32367.24|32358.62|32358.62|0
1647524380000|2022-03-17 13:39:40|32350.01|32350.01|32347.48|32347.48|32351.79|32351.79|32343.18|32343.18|0
1647524390000|2022-03-17 13:39:50|32351.79|32351.79|32370.79|32370.79|32370.79|32370.79|32351.79|32351.79|0
1647524400000|2022-03-17 13:40:00|32357.87|32357.87|32357.87|32357.87|32357.87|32357.87|32357.87|32357.87|0
1647524420000|2022-03-17 13:40:20|32366.48|32366.48|32382.96|32382.96|32382.96|32382.96|32366.48|32366.48|0
1647524430000|2022-03-17 13:40:30|32391.57|32391.57|32403.74|32403.74|32412.35|32412.35|32391.57|32391.57|0
1647524440000|2022-03-17 13:40:40|32405.52|32405.52|32428.83|32428.83|32428.83|32428.83|32405.52|32405.52|0
1647524450000|2022-03-17 13:40:50|32433.13|32433.13|32433.13|32433.13|32433.13|32433.13|32433.13|32433.13|0
1647524460000|2022-03-17 13:41:00|32431.36|32431.36|32439.97|32439.97|32439.97|32439.97|32429.58|32429.58|0
1647524480000|2022-03-17 13:41:20|32435.66|32435.66|32418.44|32418.44|32435.66|32435.66|32414.13|32414.13|0
1647524490000|2022-03-17 13:41:30|32422.74|32422.74|32422.74|32422.74|32422.74|32422.74|32422.74|32422.74|0
1647524500000|2022-03-17 13:41:40|32418.44|32418.44|32427.05|32427.05|32427.05|32427.05|32418.44|32418.44|0
1647524510000|2022-03-17 13:41:50|32431.36|32431.36|32427.05|32427.05|32435.66|32435.66|32427.05|32427.05|0
1647524520000|2022-03-17 13:42:00|32431.36|32431.36|32431.36|32431.36|32431.36|32431.36|32418.44|32418.44|0
1647524530000|2022-03-17 13:42:10|32422.74|32422.74|32415.91|32415.91|32428.83|32428.83|32407.29|32407.29|0
1647524550000|2022-03-17 13:42:30|32402.99|32402.99|32390.07|32390.07|32402.99|32402.99|32390.07|32390.07|0
1647524560000|2022-03-17 13:42:40|32407.29|32407.29|32428.83|32428.83|32428.83|32428.83|32407.29|32407.29|0
1647524570000|2022-03-17 13:42:50|32420.21|32420.21|32420.21|32420.21|32420.21|32420.21|32420.21|32420.21|0
1647524590000|2022-03-17 13:43:10|32424.52|32424.52|32424.52|32424.52|32424.52|32424.52|32424.52|32424.52|0
1647524600000|2022-03-17 13:43:20|32428.83|32428.83|32430.6|32430.6|32430.6|32430.6|32428.83|32428.83|0
1647524630000|2022-03-17 13:43:50|32426.3|32426.3|32430.6|32430.6|32430.6|32430.6|32421.99|32421.99|0
1647524640000|2022-03-17 13:44:00|32434.91|32434.91|32426.3|32426.3|32434.91|32434.91|32426.3|32426.3|0
1647524660000|2022-03-17 13:44:20|32422.74|32422.74|32419.19|32419.19|32422.74|32422.74|32419.19|32419.19|0
1647524670000|2022-03-17 13:44:30|32414.88|32414.88|32406.27|32406.27|32414.88|32414.88|32406.27|32406.27|0
1647524680000|2022-03-17 13:44:40|32401.96|32401.96|32401.96|32401.96|32401.96|32401.96|32401.96|32401.96|0
1647524700000|2022-03-17 13:45:00|32406.27|32406.27|32383.71|32383.71|32406.27|32406.27|32379.4|32379.4|0
1647524710000|2022-03-17 13:45:10|32379.4|32379.4|32389.79|32389.79|32394.1|32394.1|32379.4|32379.4|0
1647524720000|2022-03-17 13:45:20|32385.49|32385.49|32397.66|32397.66|32397.66|32397.66|32385.49|32385.49|0
1647524730000|2022-03-17 13:45:30|32401.96|32401.96|32401.96|32401.96|32401.96|32401.96|32401.96|32401.96|0
1647524740000|2022-03-17 13:45:40|32419.19|32419.19|32419.19|32419.19|32419.19|32419.19|32419.19|32419.19|0
1647524750000|2022-03-17 13:45:50|32423.49|32423.49|32432.11|32432.11|32432.11|32432.11|32423.49|32423.49|0
1647524760000|2022-03-17 13:46:00|32423.49|32423.49|32414.88|32414.88|32423.49|32423.49|32414.88|32414.88|0
1647524770000|2022-03-17 13:46:10|32410.57|32410.57|32431.36|32431.36|32431.36|32431.36|32410.57|32410.57|0
1647524780000|2022-03-17 13:46:20|32422.74|32422.74|32400.18|32400.18|32427.05|32427.05|32395.88|32395.88|0
1647524790000|2022-03-17 13:46:30|32404.49|32404.49|32410.57|32410.57|32416.66|32416.66|32404.49|32404.49|0
1647524800000|2022-03-17 13:46:40|32414.88|32414.88|32410.57|32410.57|32414.88|32414.88|32391.57|32391.57|0
1647524820000|2022-03-17 13:47:00|32401.96|32401.96|32410.57|32410.57|32410.57|32410.57|32401.96|32401.96|0
1647524830000|2022-03-17 13:47:10|32401.96|32401.96|32401.96|32401.96|32401.96|32401.96|32401.96|32401.96|0
1647524840000|2022-03-17 13:47:20|32403.74|32403.74|32399.43|32399.43|32403.74|32403.74|32399.43|32399.43|0
1647524850000|2022-03-17 13:47:30|32408.05|32408.05|32412.35|32412.35|32412.35|32412.35|32408.05|32408.05|0
1647524870000|2022-03-17 13:47:50|32408.8|32408.8|32408.8|32408.8|32408.8|32408.8|32408.8|32408.8|0
1647524880000|2022-03-17 13:48:00|32404.49|32404.49|32408.8|32408.8|32408.8|32408.8|32404.49|32404.49|0
1647524890000|2022-03-17 13:48:10|32413.1|32413.1|32408.8|32408.8|32413.1|32413.1|32408.8|32408.8|0
1647524900000|2022-03-17 13:48:20|32400.18|32400.18|32395.88|32395.88|32400.18|32400.18|32395.88|32395.88|0
1647524910000|2022-03-17 13:48:30|32387.27|32387.27|32387.27|32387.27|32387.27|32387.27|32387.27|32387.27|0
1647524920000|2022-03-17 13:48:40|32390.82|32390.82|32390.82|32390.82|32399.43|32399.43|32390.82|32390.82|0
1647524940000|2022-03-17 13:49:00|32395.13|32395.13|32395.13|32395.13|32395.13|32395.13|32395.13|32395.13|0
1647524950000|2022-03-17 13:49:10|32393.35|32393.35|32397.66|32397.66|32397.66|32397.66|32393.35|32393.35|0
1647524960000|2022-03-17 13:49:20|32406.27|32406.27|32414.88|32414.88|32414.88|32414.88|32406.27|32406.27|0
1647524990000|2022-03-17 13:49:50|32410.57|32410.57|32414.88|32414.88|32414.88|32414.88|32410.57|32410.57|0
1647525000000|2022-03-17 13:50:00|32416.66|32416.66|32416.66|32416.66|32416.66|32416.66|32416.66|32416.66|0
1647525010000|2022-03-17 13:50:10|32408.05|32408.05|32394.1|32394.1|32408.05|32408.05|32394.1|32394.1|0
1647525020000|2022-03-17 13:50:20|32398.41|32398.41|32394.1|32394.1|32398.41|32398.41|32394.1|32394.1|0
1647525030000|2022-03-17 13:50:30|32398.41|32398.41|32398.41|32398.41|32398.41|32398.41|32398.41|32398.41|0
1647525050000|2022-03-17 13:50:50|32394.1|32394.1|32398.41|32398.41|32398.41|32398.41|32394.1|32394.1|0
1647525070000|2022-03-17 13:51:10|32394.1|32394.1|32385.49|32385.49|32394.1|32394.1|32385.49|32385.49|0
1647525080000|2022-03-17 13:51:20|32381.18|32381.18|32363.96|32363.96|32381.18|32381.18|32363.96|32363.96|0
1647525090000|2022-03-17 13:51:30|32360.4|32360.4|32356.09|32356.09|32360.4|32360.4|32356.09|32356.09|0
1647525100000|2022-03-17 13:51:40|32354.32|32354.32|32347.48|32347.48|32356.09|32356.09|32347.48|32347.48|0
1647525110000|2022-03-17 13:51:50|32334.56|32334.56|32334.56|32334.56|32334.56|32334.56|32334.56|32334.56|0
1647525120000|2022-03-17 13:52:00|32330.26|32330.26|32330.26|32330.26|32330.26|32330.26|32330.26|32330.26|0
1647525130000|2022-03-17 13:52:10|32321.64|32321.64|32321.64|32321.64|32321.64|32321.64|32321.64|32321.64|0
1647525140000|2022-03-17 13:52:20|32317.34|32317.34|32313.78|32313.78|32317.34|32317.34|32313.78|32313.78|0
1647525150000|2022-03-17 13:52:30|32309.48|32309.48|32313.78|32313.78|32322.4|32322.4|32309.48|32309.48|0
1647525160000|2022-03-17 13:52:40|32305.17|32305.17|32313.78|32313.78|32313.78|32313.78|32296.56|32296.56|0
1647525170000|2022-03-17 13:52:50|32310.23|32310.23|32305.92|32305.92|32310.23|32310.23|32305.92|32305.92|0
1647525180000|2022-03-17 13:53:00|32301.61|32301.61|32301.61|32301.61|32301.61|32301.61|32301.61|32301.61|0
1647525190000|2022-03-17 13:53:10|32293|32293|32289.45|32289.45|32293|32293|32289.45|32289.45|0
1647525200000|2022-03-17 13:53:20|32287.67|32287.67|32274.75|32274.75|32287.67|32287.67|32274.75|32274.75|0
1647525210000|2022-03-17 13:53:30|32266.14|32266.14|32248.91|32248.91|32266.14|32266.14|32248.91|32248.91|0
1647525220000|2022-03-17 13:53:40|32240.3|32240.3|32240.3|32240.3|32240.3|32240.3|32240.3|32240.3|0
1647525230000|2022-03-17 13:53:50|32235.99|32235.99|32235.99|32235.99|32235.99|32235.99|32235.99|32235.99|0
1647525250000|2022-03-17 13:54:10|32232.44|32232.44|32236.74|32236.74|32236.74|32236.74|32232.44|32232.44|0
1647525260000|2022-03-17 13:54:20|32245.36|32245.36|32241.05|32241.05|32245.36|32245.36|32236.74|32236.74|0
1647525270000|2022-03-17 13:54:30|32247.13|32247.13|32248.91|32248.91|32248.91|32248.91|32247.13|32247.13|0
1647525280000|2022-03-17 13:54:40|32240.3|32240.3|32244.61|32244.61|32244.61|32244.61|32235.99|32235.99|0
1647525290000|2022-03-17 13:54:50|32248.91|32248.91|32240.3|32240.3|32248.91|32248.91|32240.3|32240.3|0
1647525300000|2022-03-17 13:55:00|32231.69|32231.69|32235.99|32235.99|32235.99|32235.99|32231.69|32231.69|0
1647525310000|2022-03-17 13:55:10|32240.3|32240.3|32231.69|32231.69|32244.61|32244.61|32231.69|32231.69|0
1647525320000|2022-03-17 13:55:20|32240.3|32240.3|32240.3|32240.3|32240.3|32240.3|32240.3|32240.3|0
1647525340000|2022-03-17 13:55:40|32242.08|32242.08|32263.61|32263.61|32263.61|32263.61|32242.08|32242.08|0
1647525350000|2022-03-17 13:55:50|32267.92|32267.92|32263.61|32263.61|32267.92|32267.92|32259.3|32259.3|0
1647525370000|2022-03-17 13:56:10|32267.92|32267.92|32272.22|32272.22|32272.22|32272.22|32263.61|32263.61|0
1647525380000|2022-03-17 13:56:20|32267.92|32267.92|32267.92|32267.92|32267.92|32267.92|32267.92|32267.92|0
1647525390000|2022-03-17 13:56:30|32266.14|32266.14|32267.92|32267.92|32267.92|32267.92|32266.14|32266.14|0
1647525410000|2022-03-17 13:56:50|32263.61|32263.61|32263.61|32263.61|32263.61|32263.61|32263.61|32263.61|0
1647525460000|2022-03-17 13:57:40|32259.3|32259.3|32259.3|32259.3|32259.3|32259.3|32259.3|32259.3|0
1647525470000|2022-03-17 13:57:50|32269.69|32269.69|32293|32293|32293|32293|32269.69|32269.69|0
1647525480000|2022-03-17 13:58:00|32288.7|32288.7|32267.92|32267.92|32293|32293|32263.61|32263.61|0
1647525490000|2022-03-17 13:58:10|32263.61|32263.61|32255|32255|32263.61|32263.61|32255|32255|0
1647525510000|2022-03-17 13:58:30|32253.22|32253.22|32253.22|32253.22|32253.22|32253.22|32253.22|32253.22|0
1647525520000|2022-03-17 13:58:40|32257.52|32257.52|32257.52|32257.52|32257.52|32257.52|32257.52|32257.52|0
1647525550000|2022-03-17 13:59:10|32266.14|32266.14|32266.14|32266.14|32266.14|32266.14|32266.14|32266.14|0
1647525570000|2022-03-17 13:59:30|32270.44|32270.44|32270.44|32270.44|32270.44|32270.44|32270.44|32270.44|0
1647525580000|2022-03-17 13:59:40|32261.83|32261.83|32270.44|32270.44|32270.44|32270.44|32261.83|32261.83|0
1647525600000|2022-03-17 14:00:00|32274.75|32274.75|32283.36|32283.36|32283.36|32283.36|32274.75|32274.75|0
1647525610000|2022-03-17 14:00:10|32279.06|32279.06|32280.08|32280.08|32280.08|32280.08|32274.75|32274.75|0
1647525620000|2022-03-17 14:00:20|32288.7|32288.7|32288.7|32288.7|32288.7|32288.7|32288.7|32288.7|0
1647525640000|2022-03-17 14:00:40|32293|32293|32293|32293|32293|32293|32293|32293|0
1647525670000|2022-03-17 14:01:10|32297.31|32297.31|32305.92|32305.92|32305.92|32305.92|32297.31|32297.31|0
1647525680000|2022-03-17 14:01:20|32301.61|32301.61|32288.7|32288.7|32301.61|32301.61|32288.7|32288.7|0
1647525690000|2022-03-17 14:01:30|32285.14|32285.14|32285.14|32285.14|32285.14|32285.14|32283.36|32283.36|0
1647525710000|2022-03-17 14:01:50|32286.92|32286.92|32282.61|32282.61|32286.92|32286.92|32282.61|32282.61|0
1647525720000|2022-03-17 14:02:00|32286.92|32286.92|32297.31|32297.31|32297.31|32297.31|32286.92|32286.92|0
1647525730000|2022-03-17 14:02:10|32288.7|32288.7|32280.08|32280.08|32288.7|32288.7|32280.08|32280.08|0
1647525750000|2022-03-17 14:02:30|32271.47|32271.47|32275.78|32275.78|32275.78|32275.78|32271.47|32271.47|0
1647525770000|2022-03-17 14:02:50|32280.08|32280.08|32280.08|32280.08|32280.08|32280.08|32280.08|32280.08|0
1647525780000|2022-03-17 14:03:00|32271.47|32271.47|32269.69|32269.69|32271.47|32271.47|32269.69|32269.69|0
1647525790000|2022-03-17 14:03:10|32274|32274|32274|32274|32274|32274|32274|32274|0
1647525810000|2022-03-17 14:03:30|32269.69|32269.69|32269.69|32269.69|32269.69|32269.69|32269.69|32269.69|0
1647525820000|2022-03-17 14:03:40|32265.39|32265.39|32265.39|32265.39|32265.39|32265.39|32265.39|32265.39|0
1647525830000|2022-03-17 14:03:50|32269.69|32269.69|32269.69|32269.69|32269.69|32269.69|32265.39|32265.39|0
1647525840000|2022-03-17 14:04:00|32274|32274|32274|32274|32274|32274|32274|32274|0
1647525860000|2022-03-17 14:04:20|32269.69|32269.69|32269.69|32269.69|32269.69|32269.69|32269.69|32269.69|0
1647525880000|2022-03-17 14:04:40|32274|32274|32274|32274|32274|32274|32274|32274|0
1647525890000|2022-03-17 14:04:50|32282.61|32282.61|32280.83|32280.83|32282.61|32282.61|32280.83|32280.83|0
1647525900000|2022-03-17 14:05:00|32267.92|32267.92|32267.92|32267.92|32267.92|32267.92|32267.92|32267.92|0
1647525910000|2022-03-17 14:05:10|32280.83|32280.83|32280.83|32280.83|32280.83|32280.83|32280.83|32280.83|0
1647525930000|2022-03-17 14:05:30|32276.53|32276.53|32276.53|32276.53|32276.53|32276.53|32276.53|32276.53|0
1647525940000|2022-03-17 14:05:40|32286.17|32286.17|32286.17|32286.17|32286.17|32286.17|32286.17|32286.17|0
1647525960000|2022-03-17 14:06:00|32290.47|32290.47|32290.47|32290.47|32290.47|32290.47|32290.47|32290.47|0
1647526020000|2022-03-17 14:07:00|32294.78|32294.78|32293|32293|32294.78|32294.78|32293|32293|0
1647526030000|2022-03-17 14:07:10|32288.7|32288.7|32293|32293|32293|32293|32288.7|32288.7|0
1647526050000|2022-03-17 14:07:30|32294.78|32294.78|32294.78|32294.78|32294.78|32294.78|32294.78|32294.78|0
1647526080000|2022-03-17 14:08:00|32296.56|32296.56|32300.86|32300.86|32300.86|32300.86|32296.56|32296.56|0
1647526090000|2022-03-17 14:08:10|32302.64|32302.64|32299.09|32299.09|32302.64|32302.64|32299.09|32299.09|0
1647526100000|2022-03-17 14:08:20|32303.39|32303.39|32307.7|32307.7|32307.7|32307.7|32303.39|32303.39|0
1647526130000|2022-03-17 14:08:50|32303.39|32303.39|32299.09|32299.09|32303.39|32303.39|32299.09|32299.09|0
1647526140000|2022-03-17 14:09:00|32307.7|32307.7|32309.48|32309.48|32309.48|32309.48|32307.7|32307.7|0
1647526180000|2022-03-17 14:09:40|32313.78|32313.78|32313.78|32313.78|32313.78|32313.78|32313.78|32313.78|0
1647526200000|2022-03-17 14:10:00|32309.48|32309.48|32313.78|32313.78|32313.78|32313.78|32309.48|32309.48|0
1647526220000|2022-03-17 14:10:20|32315.56|32315.56|32317.34|32317.34|32317.34|32317.34|32313.03|32313.03|0
1647526230000|2022-03-17 14:10:30|32313.03|32313.03|32313.03|32313.03|32313.03|32313.03|32313.03|32313.03|0
1647526240000|2022-03-17 14:10:40|32308.72|32308.72|32304.42|32304.42|32308.72|32308.72|32304.42|32304.42|0
1647526250000|2022-03-17 14:10:50|32308.72|32308.72|32313.03|32313.03|32313.03|32313.03|32308.72|32308.72|0
1647526260000|2022-03-17 14:11:00|32317.34|32317.34|32304.42|32304.42|32317.34|32317.34|32304.42|32304.42|0
1647526270000|2022-03-17 14:11:10|32300.11|32300.11|32304.42|32304.42|32304.42|32304.42|32300.11|32300.11|0
1647526290000|2022-03-17 14:11:30|32300.86|32300.86|32297.31|32297.31|32300.86|32300.86|32297.31|32297.31|0
1647526310000|2022-03-17 14:11:50|32284.39|32284.39|32284.39|32284.39|32284.39|32284.39|32284.39|32284.39|0
1647526320000|2022-03-17 14:12:00|32288.7|32288.7|32288.7|32288.7|32288.7|32288.7|32288.7|32288.7|0
1647526330000|2022-03-17 14:12:10|32280.08|32280.08|32280.08|32280.08|32280.08|32280.08|32280.08|32280.08|0
1647526340000|2022-03-17 14:12:20|32275.78|32275.78|32275.78|32275.78|32275.78|32275.78|32275.78|32275.78|0
1647526350000|2022-03-17 14:12:30|32271.47|32271.47|32271.47|32271.47|32271.47|32271.47|32271.47|32271.47|0
1647526390000|2022-03-17 14:13:10|32275.78|32275.78|32275.78|32275.78|32275.78|32275.78|32275.78|32275.78|0
1647526400000|2022-03-17 14:13:20|32280.08|32280.08|32280.08|32280.08|32280.08|32280.08|32280.08|32280.08|0
1647526410000|2022-03-17 14:13:30|32284.39|32284.39|32293|32293|32293|32293|32284.39|32284.39|0
1647526440000|2022-03-17 14:14:00|32299.09|32299.09|32313.78|32313.78|32318.09|32318.09|32299.09|32299.09|0
1647526450000|2022-03-17 14:14:10|32318.09|32318.09|32322.4|32322.4|32322.4|32322.4|32313.78|32313.78|0
1647526460000|2022-03-17 14:14:20|32318.09|32318.09|32318.09|32318.09|32318.09|32318.09|32318.09|32318.09|0
1647526470000|2022-03-17 14:14:30|32322.4|32322.4|32322.4|32322.4|32322.4|32322.4|32322.4|32322.4|0
1647526480000|2022-03-17 14:14:40|32313.78|32313.78|32297.31|32297.31|32313.78|32313.78|32284.39|32284.39|0
1647526490000|2022-03-17 14:14:50|32293|32293|32297.31|32297.31|32297.31|32297.31|32293|32293|0
1647526500000|2022-03-17 14:15:00|32305.92|32305.92|32301.61|32301.61|32305.92|32305.92|32301.61|32301.61|0
1647526510000|2022-03-17 14:15:10|32305.92|32305.92|32305.92|32305.92|32305.92|32305.92|32305.92|32305.92|0
1647526520000|2022-03-17 14:15:20|32310.23|32310.23|32310.23|32310.23|32310.23|32310.23|32310.23|32310.23|0
1647526530000|2022-03-17 14:15:30|32314.53|32314.53|32314.53|32314.53|32314.53|32314.53|32314.53|32314.53|0
1647526540000|2022-03-17 14:15:40|32305.92|32305.92|32305.92|32305.92|32305.92|32305.92|32305.92|32305.92|0
1647526550000|2022-03-17 14:15:50|32310.23|32310.23|32318.84|32318.84|32318.84|32318.84|32310.23|32310.23|0
1647526560000|2022-03-17 14:16:00|32310.23|32310.23|32310.23|32310.23|32310.23|32310.23|32310.23|32310.23|0
1647526570000|2022-03-17 14:16:10|32318.84|32318.84|32320.62|32320.62|32320.62|32320.62|32318.84|32318.84|0
1647526580000|2022-03-17 14:16:20|32324.92|32324.92|32329.23|32329.23|32329.23|32329.23|32324.92|32324.92|0
1647526590000|2022-03-17 14:16:30|32333.54|32333.54|32337.84|32337.84|32342.15|32342.15|32333.54|32333.54|0
1647526600000|2022-03-17 14:16:40|32346.46|32346.46|32346.46|32346.46|32346.46|32346.46|32346.46|32346.46|0
1647526610000|2022-03-17 14:16:50|32350.01|32350.01|32354.32|32354.32|32354.32|32354.32|32350.01|32350.01|0
1647526620000|2022-03-17 14:17:00|32362.93|32362.93|32362.93|32362.93|32362.93|32362.93|32362.93|32362.93|0
1647526630000|2022-03-17 14:17:10|32367.24|32367.24|32369.01|32369.01|32369.01|32369.01|32367.24|32367.24|0
1647526640000|2022-03-17 14:17:20|32377.63|32377.63|32387.27|32387.27|32387.27|32387.27|32377.63|32377.63|0
1647526650000|2022-03-17 14:17:30|32391.57|32391.57|32382.96|32382.96|32391.57|32391.57|32382.96|32382.96|0
1647526660000|2022-03-17 14:17:40|32387.27|32387.27|32387.27|32387.27|32387.27|32387.27|32387.27|32387.27|0
1647526690000|2022-03-17 14:18:10|32385.49|32385.49|32402.71|32402.71|32402.71|32402.71|32385.49|32385.49|0
1647526700000|2022-03-17 14:18:20|32406.27|32406.27|32406.27|32406.27|32406.27|32406.27|32406.27|32406.27|0
1647526710000|2022-03-17 14:18:30|32408.05|32408.05|32408.05|32408.05|32408.05|32408.05|32408.05|32408.05|0
1647526720000|2022-03-17 14:18:40|32412.35|32412.35|32412.35|32412.35|32412.35|32412.35|32412.35|32412.35|0
1647526730000|2022-03-17 14:18:50|32408.05|32408.05|32408.05|32408.05|32408.05|32408.05|32408.05|32408.05|0
1647526750000|2022-03-17 14:19:10|32400.18|32400.18|32400.18|32400.18|32400.18|32400.18|32400.18|32400.18|0
1647526760000|2022-03-17 14:19:20|32395.88|32395.88|32397.66|32397.66|32397.66|32397.66|32391.57|32391.57|0
1647526770000|2022-03-17 14:19:30|32395.88|32395.88|32395.88|32395.88|32395.88|32395.88|32395.88|32395.88|0
1647526790000|2022-03-17 14:19:50|32394.1|32394.1|32381.18|32381.18|32394.1|32394.1|32381.18|32381.18|0
1647526800000|2022-03-17 14:20:00|32382.96|32382.96|32382.96|32382.96|32382.96|32382.96|32382.96|32382.96|0
1647526810000|2022-03-17 14:20:10|32387.27|32387.27|32370.04|32370.04|32387.27|32387.27|32370.04|32370.04|0
1647526820000|2022-03-17 14:20:20|32368.26|32368.26|32368.26|32368.26|32368.26|32368.26|32368.26|32368.26|0
1647526830000|2022-03-17 14:20:30|32372.57|32372.57|32366.48|32366.48|32376.88|32376.88|32366.48|32366.48|0
1647526840000|2022-03-17 14:20:40|32368.26|32368.26|32368.26|32368.26|32368.26|32368.26|32368.26|32368.26|0
1647526860000|2022-03-17 14:21:00|32359.65|32359.65|32371.82|32371.82|32371.82|32371.82|32359.65|32359.65|0
1647526870000|2022-03-17 14:21:10|32373.59|32373.59|32373.59|32373.59|32373.59|32373.59|32373.59|32373.59|0
1647526910000|2022-03-17 14:21:50|32377.9|32377.9|32385.76|32385.76|32385.76|32385.76|32377.9|32377.9|0
1647526920000|2022-03-17 14:22:00|32390.07|32390.07|32377.9|32377.9|32394.37|32394.37|32377.9|32377.9|0
1647526930000|2022-03-17 14:22:10|32376.12|32376.12|32376.12|32376.12|32376.12|32376.12|32376.12|32376.12|0
1647526950000|2022-03-17 14:22:30|32367.51|32367.51|32371.82|32371.82|32371.82|32371.82|32367.51|32367.51|0
1647526960000|2022-03-17 14:22:40|32376.12|32376.12|32376.12|32376.12|32376.12|32376.12|32376.12|32376.12|0
1647526980000|2022-03-17 14:23:00|32377.9|32377.9|32382.21|32382.21|32382.21|32382.21|32377.9|32377.9|0
1647527000000|2022-03-17 14:23:20|32377.9|32377.9|32377.9|32377.9|32377.9|32377.9|32377.9|32377.9|0
1647527020000|2022-03-17 14:23:40|32382.21|32382.21|32382.21|32382.21|32382.21|32382.21|32382.21|32382.21|0
1647527060000|2022-03-17 14:24:20|32380.43|32380.43|32380.43|32380.43|32380.43|32380.43|32380.43|32380.43|0
1647527070000|2022-03-17 14:24:30|32382.21|32382.21|32382.21|32382.21|32382.21|32382.21|32382.21|32382.21|0
1647527080000|2022-03-17 14:24:40|32377.9|32377.9|32364.98|32364.98|32377.9|32377.9|32364.98|32364.98|0
1647527090000|2022-03-17 14:24:50|32360.67|32360.67|32360.67|32360.67|32364.98|32364.98|32360.67|32360.67|0
1647527100000|2022-03-17 14:25:00|32352.06|32352.06|32335.59|32335.59|32352.06|32352.06|32335.59|32335.59|0
1647527110000|2022-03-17 14:25:10|32337.36|32337.36|32350.28|32350.28|32350.28|32350.28|32337.36|32337.36|0
1647527120000|2022-03-17 14:25:20|32345.98|32345.98|32354.59|32354.59|32354.59|32354.59|32345.98|32345.98|0
1647527130000|2022-03-17 14:25:30|32356.37|32356.37|32356.37|32356.37|32356.37|32356.37|32356.37|32356.37|0
1647527140000|2022-03-17 14:25:40|32352.06|32352.06|32356.37|32356.37|32356.37|32356.37|32352.06|32352.06|0
1647527150000|2022-03-17 14:25:50|32347.75|32347.75|32356.37|32356.37|32364.98|32364.98|32347.75|32347.75|0
1647527160000|2022-03-17 14:26:00|32360.67|32360.67|32360.67|32360.67|32360.67|32360.67|32360.67|32360.67|0
1647527170000|2022-03-17 14:26:10|32364.98|32364.98|32364.98|32364.98|32364.98|32364.98|32364.98|32364.98|0
1647527180000|2022-03-17 14:26:20|32360.67|32360.67|32360.67|32360.67|32360.67|32360.67|32360.67|32360.67|0
1647527200000|2022-03-17 14:26:40|32357.12|32357.12|32357.12|32357.12|32357.12|32357.12|32357.12|32357.12|0
1647527210000|2022-03-17 14:26:50|32348.51|32348.51|32352.81|32352.81|32352.81|32352.81|32348.51|32348.51|0
1647527230000|2022-03-17 14:27:10|32348.51|32348.51|32348.51|32348.51|32348.51|32348.51|32348.51|32348.51|0
1647527240000|2022-03-17 14:27:20|32344.2|32344.2|32344.2|32344.2|32344.2|32344.2|32344.2|32344.2|0
1647527250000|2022-03-17 14:27:30|32348.51|32348.51|32348.51|32348.51|32348.51|32348.51|32348.51|32348.51|0
1647527260000|2022-03-17 14:27:40|32344.2|32344.2|32343.45|32343.45|32344.2|32344.2|32339.89|32339.89|0
1647527270000|2022-03-17 14:27:50|32347.75|32347.75|32339.14|32339.14|32347.75|32347.75|32339.14|32339.14|0
1647527280000|2022-03-17 14:28:00|32334.84|32334.84|32326.97|32326.97|32334.84|32334.84|32326.97|32326.97|0
1647527290000|2022-03-17 14:28:10|32331.28|32331.28|32329.5|32329.5|32331.28|32331.28|32329.5|32329.5|0
1647527300000|2022-03-17 14:28:20|32325.2|32325.2|32325.2|32325.2|32325.2|32325.2|32325.2|32325.2|0
1647527330000|2022-03-17 14:28:50|32329.5|32329.5|32329.5|32329.5|32329.5|32329.5|32329.5|32329.5|0
1647527340000|2022-03-17 14:29:00|32331.28|32331.28|32322.67|32322.67|32331.28|32331.28|32322.67|32322.67|0
1647527350000|2022-03-17 14:29:10|32324.45|32324.45|32324.45|32324.45|32324.45|32324.45|32324.45|32324.45|0
1647527360000|2022-03-17 14:29:20|32328.75|32328.75|32328.75|32328.75|32328.75|32328.75|32328.75|32328.75|0
1647527400000|2022-03-17 14:30:00|32333.06|32333.06|32341.67|32341.67|32343.45|32343.45|32333.06|32333.06|0
1647527420000|2022-03-17 14:30:20|32345.98|32345.98|32345.98|32345.98|32345.98|32345.98|32345.98|32345.98|0
1647527430000|2022-03-17 14:30:30|32350.28|32350.28|32350.28|32350.28|32350.28|32350.28|32350.28|32350.28|0
1647527440000|2022-03-17 14:30:40|32358.9|32358.9|32363.2|32363.2|32363.2|32363.2|32358.9|32358.9|0
1647527450000|2022-03-17 14:30:50|32358.9|32358.9|32358.9|32358.9|32358.9|32358.9|32358.9|32358.9|0
1647527460000|2022-03-17 14:31:00|32357.12|32357.12|32357.12|32357.12|32357.12|32357.12|32348.51|32348.51|0
1647527490000|2022-03-17 14:31:30|32348.51|32348.51|32348.51|32348.51|32352.81|32352.81|32348.51|32348.51|0
1647527500000|2022-03-17 14:31:40|32357.12|32357.12|32357.12|32357.12|32357.12|32357.12|32357.12|32357.12|0
1647527520000|2022-03-17 14:32:00|32348.51|32348.51|32348.51|32348.51|32348.51|32348.51|32348.51|32348.51|0
1647527530000|2022-03-17 14:32:10|32339.89|32339.89|32331.28|32331.28|32339.89|32339.89|32331.28|32331.28|0
1647527540000|2022-03-17 14:32:20|32319.11|32319.11|32314.81|32314.81|32319.11|32319.11|32314.81|32314.81|0
1647527550000|2022-03-17 14:32:30|32319.11|32319.11|32327.73|32327.73|32327.73|32327.73|32319.11|32319.11|0
1647527570000|2022-03-17 14:32:50|32329.5|32329.5|32329.5|32329.5|32329.5|32329.5|32329.5|32329.5|0
1647527580000|2022-03-17 14:33:00|32342.42|32342.42|32342.42|32342.42|32342.42|32342.42|32342.42|32342.42|0
1647527600000|2022-03-17 14:33:20|32346.73|32346.73|32342.42|32342.42|32346.73|32346.73|32342.42|32342.42|0
1647527620000|2022-03-17 14:33:40|32338.12|32338.12|32338.12|32338.12|32338.12|32338.12|32338.12|32338.12|0
1647527650000|2022-03-17 14:34:10|32333.81|32333.81|32338.12|32338.12|32338.12|32338.12|32333.81|32333.81|0
1647527680000|2022-03-17 14:34:40|32342.42|32342.42|32342.42|32342.42|32342.42|32342.42|32342.42|32342.42|0
1647527690000|2022-03-17 14:34:50|32338.12|32338.12|32338.12|32338.12|32342.42|32342.42|32338.12|32338.12|0
1647527700000|2022-03-17 14:35:00|32339.89|32339.89|32339.89|32339.89|32339.89|32339.89|32339.89|32339.89|0
1647527710000|2022-03-17 14:35:10|32344.2|32344.2|32344.2|32344.2|32344.2|32344.2|32344.2|32344.2|0
1647527730000|2022-03-17 14:35:30|32348.51|32348.51|32348.51|32348.51|32348.51|32348.51|32348.51|32348.51|0
1647527740000|2022-03-17 14:35:40|32352.81|32352.81|32344.2|32344.2|32352.81|32352.81|32344.2|32344.2|0
1647527750000|2022-03-17 14:35:50|32345.98|32345.98|32345.98|32345.98|32345.98|32345.98|32345.98|32345.98|0
1647527760000|2022-03-17 14:36:00|32354.59|32354.59|32350.28|32350.28|32354.59|32354.59|32350.28|32350.28|0
1647527770000|2022-03-17 14:36:10|32348.51|32348.51|32344.2|32344.2|32348.51|32348.51|32344.2|32344.2|0
1647527790000|2022-03-17 14:36:30|32339.89|32339.89|32339.89|32339.89|32339.89|32339.89|32339.89|32339.89|0
1647527800000|2022-03-17 14:36:40|32341.67|32341.67|32345.98|32345.98|32345.98|32345.98|32341.67|32341.67|0
1647527810000|2022-03-17 14:36:50|32350.28|32350.28|32354.59|32354.59|32354.59|32354.59|32350.28|32350.28|0
1647527830000|2022-03-17 14:37:10|32345.98|32345.98|32337.36|32337.36|32345.98|32345.98|32337.36|32337.36|0
1647527840000|2022-03-17 14:37:20|32345.98|32345.98|32352.06|32352.06|32352.06|32352.06|32345.98|32345.98|0
1647527850000|2022-03-17 14:37:30|32347.75|32347.75|32347.75|32347.75|32352.06|32352.06|32343.45|32343.45|0
1647527870000|2022-03-17 14:37:50|32345.98|32345.98|32337.36|32337.36|32345.98|32345.98|32337.36|32337.36|0
1647527880000|2022-03-17 14:38:00|32328.75|32328.75|32326.97|32326.97|32328.75|32328.75|32326.97|32326.97|0
1647527890000|2022-03-17 14:38:10|32331.28|32331.28|32331.28|32331.28|32331.28|32331.28|32331.28|32331.28|0
1647527920000|2022-03-17 14:38:40|32335.59|32335.59|32331.28|32331.28|32335.59|32335.59|32326.97|32326.97|0
1647527940000|2022-03-17 14:39:00|32335.59|32335.59|32335.59|32335.59|32335.59|32335.59|32335.59|32335.59|0
1647527950000|2022-03-17 14:39:10|32326.97|32326.97|32318.36|32318.36|32326.97|32326.97|32318.36|32318.36|0
1647527960000|2022-03-17 14:39:20|32326.97|32326.97|32326.97|32326.97|32331.28|32331.28|32326.97|32326.97|0
1647528000000|2022-03-17 14:40:00|32322.67|32322.67|32297.58|32297.58|32322.67|32322.67|32297.58|32297.58|0
1647528010000|2022-03-17 14:40:10|32288.97|32288.97|32297.58|32297.58|32297.58|32297.58|32288.97|32288.97|0
1647528020000|2022-03-17 14:40:20|32293.27|32293.27|32301.89|32301.89|32301.89|32301.89|32288.97|32288.97|0
1647528040000|2022-03-17 14:40:40|32297.58|32297.58|32297.58|32297.58|32297.58|32297.58|32297.58|32297.58|0
1647528050000|2022-03-17 14:40:50|32294.03|32294.03|32291.5|32291.5|32294.03|32294.03|32289.72|32289.72|0
1647528060000|2022-03-17 14:41:00|32295.8|32295.8|32295.8|32295.8|32295.8|32295.8|32295.8|32295.8|0
1647528080000|2022-03-17 14:41:20|32291.5|32291.5|32287.19|32287.19|32291.5|32291.5|32287.19|32287.19|0
1647528090000|2022-03-17 14:41:30|32274.27|32274.27|32274.27|32274.27|32274.27|32274.27|32274.27|32274.27|0
1647528100000|2022-03-17 14:41:40|32269.97|32269.97|32278.58|32278.58|32278.58|32278.58|32269.97|32269.97|0
1647528120000|2022-03-17 14:42:00|32282.88|32282.88|32270.72|32270.72|32287.19|32287.19|32270.72|32270.72|0
1647528140000|2022-03-17 14:42:20|32261.08|32261.08|32274|32274|32274|32274|32261.08|32261.08|0
1647528150000|2022-03-17 14:42:30|32279.33|32279.33|32283.64|32283.64|32283.64|32283.64|32279.33|32279.33|0
1647528170000|2022-03-17 14:42:50|32279.33|32279.33|32279.33|32279.33|32279.33|32279.33|32279.33|32279.33|0
1647528200000|2022-03-17 14:43:20|32283.64|32283.64|32287.94|32287.94|32287.94|32287.94|32283.64|32283.64|0
1647528210000|2022-03-17 14:43:30|32283.64|32283.64|32283.64|32283.64|32283.64|32283.64|32283.64|32283.64|0
1647528220000|2022-03-17 14:43:40|32287.94|32287.94|32287.94|32287.94|32287.94|32287.94|32287.94|32287.94|0
1647528230000|2022-03-17 14:43:50|32289.72|32289.72|32295.8|32295.8|32295.8|32295.8|32289.72|32289.72|0
1647528240000|2022-03-17 14:44:00|32300.11|32300.11|32295.8|32295.8|32300.11|32300.11|32295.8|32295.8|0
1647528250000|2022-03-17 14:44:10|32291.5|32291.5|32281.86|32281.86|32291.5|32291.5|32281.86|32281.86|0
1647528270000|2022-03-17 14:44:30|32273.25|32273.25|32281.86|32281.86|32281.86|32281.86|32273.25|32273.25|0
1647528290000|2022-03-17 14:44:50|32273.25|32273.25|32277.55|32277.55|32281.86|32281.86|32264.63|32264.63|0
1647528300000|2022-03-17 14:45:00|32281.86|32281.86|32286.17|32286.17|32286.17|32286.17|32281.86|32281.86|0
1647528320000|2022-03-17 14:45:20|32281.86|32281.86|32281.86|32281.86|32281.86|32281.86|32281.86|32281.86|0
1647528340000|2022-03-17 14:45:40|32283.64|32283.64|32287.94|32287.94|32287.94|32287.94|32283.64|32283.64|0
1647528350000|2022-03-17 14:45:50|32292.25|32292.25|32292.25|32292.25|32292.25|32292.25|32292.25|32292.25|0
1647528360000|2022-03-17 14:46:00|32295.8|32295.8|32297.58|32297.58|32297.58|32297.58|32293.27|32293.27|0
1647528380000|2022-03-17 14:46:20|32301.89|32301.89|32301.89|32301.89|32301.89|32301.89|32301.89|32301.89|0
1647528390000|2022-03-17 14:46:30|32297.58|32297.58|32297.58|32297.58|32297.58|32297.58|32297.58|32297.58|0
1647528400000|2022-03-17 14:46:40|32293.27|32293.27|32287.94|32287.94|32293.27|32293.27|32283.64|32283.64|0
1647528410000|2022-03-17 14:46:50|32292.25|32292.25|32292.25|32292.25|32292.25|32292.25|32292.25|32292.25|0
1647528420000|2022-03-17 14:47:00|32287.94|32287.94|32287.94|32287.94|32292.25|32292.25|32287.94|32287.94|0
1647528430000|2022-03-17 14:47:10|32283.64|32283.64|32283.64|32283.64|32283.64|32283.64|32283.64|32283.64|0
1647528440000|2022-03-17 14:47:20|32279.33|32279.33|32273.25|32273.25|32279.33|32279.33|32273.25|32273.25|0
1647528450000|2022-03-17 14:47:30|32271.47|32271.47|32271.47|32271.47|32271.47|32271.47|32271.47|32271.47|0
1647528490000|2022-03-17 14:48:10|32267.16|32267.16|32256.77|32256.77|32267.16|32267.16|32248.91|32248.91|0
1647528500000|2022-03-17 14:48:20|32252.47|32252.47|32267.16|32267.16|32267.16|32267.16|32252.47|32252.47|0
1647528510000|2022-03-17 14:48:30|32263.61|32263.61|32262.86|32262.86|32263.61|32263.61|32262.86|32262.86|0
1647528520000|2022-03-17 14:48:40|32258.55|32258.55|32254.24|32254.24|32258.55|32258.55|32254.24|32254.24|0
1647528530000|2022-03-17 14:48:50|32252.47|32252.47|32252.47|32252.47|32252.47|32252.47|32252.47|32252.47|0
1647528540000|2022-03-17 14:49:00|32244.61|32244.61|32244.61|32244.61|32244.61|32244.61|32244.61|32244.61|0
1647528550000|2022-03-17 14:49:10|32242.83|32242.83|32242.83|32242.83|32242.83|32242.83|32242.83|32242.83|0
1647528560000|2022-03-17 14:49:20|32247.13|32247.13|32245.36|32245.36|32247.13|32247.13|32245.36|32245.36|0
1647528570000|2022-03-17 14:49:30|32236.74|32236.74|32236.74|32236.74|32236.74|32236.74|32236.74|32236.74|0
1647528580000|2022-03-17 14:49:40|32232.44|32232.44|32232.44|32232.44|32241.05|32241.05|32232.44|32232.44|0
1647528600000|2022-03-17 14:50:00|32241.05|32241.05|32241.05|32241.05|32241.05|32241.05|32241.05|32241.05|0
1647528620000|2022-03-17 14:50:20|32236.74|32236.74|32241.05|32241.05|32241.05|32241.05|32236.74|32236.74|0
1647528640000|2022-03-17 14:50:40|32236.74|32236.74|32236.74|32236.74|32236.74|32236.74|32232.44|32232.44|0
1647528660000|2022-03-17 14:51:00|32219.52|32219.52|32219.52|32219.52|32219.52|32219.52|32219.52|32219.52|0
1647528670000|2022-03-17 14:51:10|32223.83|32223.83|32223.83|32223.83|32223.83|32223.83|32223.83|32223.83|0
1647528680000|2022-03-17 14:51:20|32225.6|32225.6|32229.91|32229.91|32229.91|32229.91|32221.3|32221.3|0
1647528690000|2022-03-17 14:51:30|32231.69|32231.69|32223.07|32223.07|32231.69|32231.69|32223.07|32223.07|0
1647528710000|2022-03-17 14:51:50|32231.69|32231.69|32231.69|32231.69|32231.69|32231.69|32231.69|32231.69|0
1647528720000|2022-03-17 14:52:00|32218.77|32218.77|32218.77|32218.77|32218.77|32218.77|32210.15|32210.15|0
1647528730000|2022-03-17 14:52:10|32214.46|32214.46|32205.85|32205.85|32214.46|32214.46|32205.85|32205.85|0
1647528740000|2022-03-17 14:52:20|32214.46|32214.46|32214.46|32214.46|32214.46|32214.46|32214.46|32214.46|0
1647528750000|2022-03-17 14:52:30|32210.15|32210.15|32210.15|32210.15|32214.46|32214.46|32210.15|32210.15|0
1647528770000|2022-03-17 14:52:50|32214.46|32214.46|32210.15|32210.15|32214.46|32214.46|32210.15|32210.15|0
1647528780000|2022-03-17 14:53:00|32218.77|32218.77|32215.21|32215.21|32218.77|32218.77|32215.21|32215.21|0
1647528810000|2022-03-17 14:53:30|32213.43|32213.43|32217.74|32217.74|32217.74|32217.74|32213.43|32213.43|0
1647528820000|2022-03-17 14:53:40|32213.43|32213.43|32213.43|32213.43|32217.74|32217.74|32213.43|32213.43|0
1647528830000|2022-03-17 14:53:50|32209.13|32209.13|32213.43|32213.43|32213.43|32213.43|32209.13|32209.13|0
1647528840000|2022-03-17 14:54:00|32209.13|32209.13|32209.13|32209.13|32209.13|32209.13|32209.13|32209.13|0
1647528870000|2022-03-17 14:54:30|32217.74|32217.74|32225.6|32225.6|32225.6|32225.6|32217.74|32217.74|0
1647528880000|2022-03-17 14:54:40|32229.91|32229.91|32225.6|32225.6|32229.91|32229.91|32225.6|32225.6|0
1647528890000|2022-03-17 14:54:50|32227.38|32227.38|32227.38|32227.38|32227.38|32227.38|32227.38|32227.38|0
1647528900000|2022-03-17 14:55:00|32218.77|32218.77|32231.69|32231.69|32231.69|32231.69|32218.77|32218.77|0
1647528910000|2022-03-17 14:55:10|32227.38|32227.38|32231.69|32231.69|32231.69|32231.69|32227.38|32227.38|0
1647528920000|2022-03-17 14:55:20|32227.38|32227.38|32227.38|32227.38|32227.38|32227.38|32227.38|32227.38|0
1647528930000|2022-03-17 14:55:30|32223.07|32223.07|32223.07|32223.07|32223.07|32223.07|32223.07|32223.07|0
1647528960000|2022-03-17 14:56:00|32227.38|32227.38|32233.46|32233.46|32233.46|32233.46|32227.38|32227.38|0
1647528970000|2022-03-17 14:56:10|32235.24|32235.24|32235.24|32235.24|32235.24|32235.24|32235.24|32235.24|0
1647528990000|2022-03-17 14:56:30|32239.55|32239.55|32239.55|32239.55|32239.55|32239.55|32239.55|32239.55|0
1647529000000|2022-03-17 14:56:40|32235.24|32235.24|32235.24|32235.24|32235.24|32235.24|32235.24|32235.24|0
1647529020000|2022-03-17 14:57:00|32230.93|32230.93|32230.93|32230.93|32230.93|32230.93|32230.93|32230.93|0
1647529030000|2022-03-17 14:57:10|32235.24|32235.24|32235.24|32235.24|32235.24|32235.24|32235.24|32235.24|0
1647529040000|2022-03-17 14:57:20|32237.02|32237.02|32232.71|32232.71|32237.02|32237.02|32232.71|32232.71|0
1647529050000|2022-03-17 14:57:30|32237.02|32237.02|32237.02|32237.02|32237.02|32237.02|32237.02|32237.02|0
1647529060000|2022-03-17 14:57:40|32232.71|32232.71|32232.71|32232.71|32232.71|32232.71|32232.71|32232.71|0
1647529080000|2022-03-17 14:58:00|32230.93|32230.93|32230.93|32230.93|32230.93|32230.93|32230.93|32230.93|0
1647529100000|2022-03-17 14:58:20|32235.24|32235.24|32239.55|32239.55|32239.55|32239.55|32235.24|32235.24|0
1647529110000|2022-03-17 14:58:30|32243.85|32243.85|32243.85|32243.85|32243.85|32243.85|32243.85|32243.85|0
1647529130000|2022-03-17 14:58:50|32245.63|32245.63|32245.63|32245.63|32245.63|32245.63|32245.63|32245.63|0
1647529140000|2022-03-17 14:59:00|32241.32|32241.32|32241.32|32241.32|32241.32|32241.32|32241.32|32241.32|0
1647529150000|2022-03-17 14:59:10|32245.63|32245.63|32245.63|32245.63|32245.63|32245.63|32245.63|32245.63|0
1647529160000|2022-03-17 14:59:20|32237.02|32237.02|32237.02|32237.02|32237.02|32237.02|32237.02|32237.02|0
1647529180000|2022-03-17 14:59:40|32228.4|32228.4|32224.1|32224.1|32228.4|32228.4|32224.1|32224.1|0
1647529200000|2022-03-17 15:00:00|32228.4|32228.4|32232.71|32232.71|32232.71|32232.71|32228.4|32228.4|0
1647529220000|2022-03-17 15:00:20|32237.02|32237.02|32241.32|32241.32|32247.41|32247.41|32237.02|32237.02|0
1647529230000|2022-03-17 15:00:30|32237.02|32237.02|32245.63|32245.63|32245.63|32245.63|32237.02|32237.02|0
1647529240000|2022-03-17 15:00:40|32249.94|32249.94|32249.94|32249.94|32249.94|32249.94|32249.94|32249.94|0
1647529270000|2022-03-17 15:01:10|32254.24|32254.24|32258.55|32258.55|32258.55|32258.55|32245.63|32245.63|0
1647529280000|2022-03-17 15:01:20|32262.86|32262.86|32264.63|32264.63|32264.63|32264.63|32262.86|32262.86|0
1647529300000|2022-03-17 15:01:40|32268.94|32268.94|32276.8|32276.8|32276.8|32276.8|32268.94|32268.94|0
1647529310000|2022-03-17 15:01:50|32289.72|32289.72|32289.72|32289.72|32289.72|32289.72|32289.72|32289.72|0
1647529330000|2022-03-17 15:02:10|32285.41|32285.41|32285.41|32285.41|32285.41|32285.41|32285.41|32285.41|0
1647529340000|2022-03-17 15:02:20|32294.03|32294.03|32299.36|32299.36|32299.36|32299.36|32294.03|32294.03|0
1647529350000|2022-03-17 15:02:30|32307.97|32307.97|32307.97|32307.97|32307.97|32307.97|32307.97|32307.97|0
1647529360000|2022-03-17 15:02:40|32303.66|32303.66|32299.36|32299.36|32303.66|32303.66|32299.36|32299.36|0
1647529370000|2022-03-17 15:02:50|32303.66|32303.66|32303.66|32303.66|32303.66|32303.66|32299.36|32299.36|0
1647529390000|2022-03-17 15:03:10|32299.36|32299.36|32299.36|32299.36|32299.36|32299.36|32297.58|32297.58|0
1647529400000|2022-03-17 15:03:20|32303.66|32303.66|32303.66|32303.66|32303.66|32303.66|32303.66|32303.66|0
1647529410000|2022-03-17 15:03:30|32305.44|32305.44|32309.75|32309.75|32309.75|32309.75|32305.44|32305.44|0
1647529420000|2022-03-17 15:03:40|32305.44|32305.44|32301.14|32301.14|32305.44|32305.44|32301.14|32301.14|0
1647529430000|2022-03-17 15:03:50|32302.91|32302.91|32302.91|32302.91|32307.22|32307.22|32302.91|32302.91|0
1647529440000|2022-03-17 15:04:00|32299.36|32299.36|32297.58|32297.58|32299.36|32299.36|32297.58|32297.58|0
1647529460000|2022-03-17 15:04:20|32301.89|32301.89|32305.44|32305.44|32305.44|32305.44|32301.89|32301.89|0
1647529500000|2022-03-17 15:05:00|32301.14|32301.14|32301.14|32301.14|32301.14|32301.14|32301.14|32301.14|0
1647529510000|2022-03-17 15:05:10|32305.44|32305.44|32309.75|32309.75|32309.75|32309.75|32305.44|32305.44|0
1647529520000|2022-03-17 15:05:20|32307.97|32307.97|32307.97|32307.97|32307.97|32307.97|32307.97|32307.97|0
1647529530000|2022-03-17 15:05:30|32299.36|32299.36|32312.28|32312.28|32312.28|32312.28|32299.36|32299.36|0
1647529540000|2022-03-17 15:05:40|32315.83|32315.83|32315.83|32315.83|32315.83|32315.83|32315.83|32315.83|0
1647529560000|2022-03-17 15:06:00|32311.53|32311.53|32311.53|32311.53|32311.53|32311.53|32311.53|32311.53|0
1647529580000|2022-03-17 15:06:20|32307.22|32307.22|32307.22|32307.22|32307.22|32307.22|32307.22|32307.22|0
1647529590000|2022-03-17 15:06:30|32311.53|32311.53|32320.14|32320.14|32320.14|32320.14|32311.53|32311.53|0
1647529600000|2022-03-17 15:06:40|32318.36|32318.36|32318.36|32318.36|32318.36|32318.36|32318.36|32318.36|0
1647529610000|2022-03-17 15:06:50|32301.14|32301.14|32301.14|32301.14|32301.14|32301.14|32301.14|32301.14|0
1647529620000|2022-03-17 15:07:00|32296.83|32296.83|32296.83|32296.83|32296.83|32296.83|32296.83|32296.83|0
1647529650000|2022-03-17 15:07:30|32295.05|32295.05|32295.05|32295.05|32295.05|32295.05|32295.05|32295.05|0
1647529660000|2022-03-17 15:07:40|32286.44|32286.44|32286.44|32286.44|32286.44|32286.44|32286.44|32286.44|0
1647529680000|2022-03-17 15:08:00|32290.75|32290.75|32292.52|32292.52|32292.52|32292.52|32286.44|32286.44|0
1647529700000|2022-03-17 15:08:20|32294.3|32294.3|32302.91|32302.91|32302.91|32302.91|32294.3|32294.3|0
1647529720000|2022-03-17 15:08:40|32298.61|32298.61|32296.83|32296.83|32298.61|32298.61|32292.52|32292.52|0
1647529730000|2022-03-17 15:08:50|32301.14|32301.14|32307.22|32307.22|32307.22|32307.22|32301.14|32301.14|0
1647529760000|2022-03-17 15:09:20|32311.53|32311.53|32315.08|32315.08|32315.08|32315.08|32309.75|32309.75|0
1647529780000|2022-03-17 15:09:40|32307.22|32307.22|32311.53|32311.53|32311.53|32311.53|32307.22|32307.22|0
1647529790000|2022-03-17 15:09:50|32302.91|32302.91|32302.91|32302.91|32302.91|32302.91|32302.91|32302.91|0
1647529800000|2022-03-17 15:10:00|32301.14|32301.14|32286.44|32286.44|32301.14|32301.14|32286.44|32286.44|0
1647529850000|2022-03-17 15:10:50|32282.13|32282.13|32286.44|32286.44|32286.44|32286.44|32282.13|32282.13|0
1647529860000|2022-03-17 15:11:00|32284.66|32284.66|32274.27|32274.27|32284.66|32284.66|32274.27|32274.27|0
1647529880000|2022-03-17 15:11:20|32265.66|32265.66|32261.35|32261.35|32265.66|32265.66|32261.35|32261.35|0
1647529890000|2022-03-17 15:11:30|32257.05|32257.05|32258.82|32258.82|32258.82|32258.82|32257.05|32257.05|0
1647529940000|2022-03-17 15:12:20|32260.6|32260.6|32260.6|32260.6|32260.6|32260.6|32260.6|32260.6|0
1647529960000|2022-03-17 15:12:40|32256.29|32256.29|32251.99|32251.99|32256.29|32256.29|32251.99|32251.99|0
1647529980000|2022-03-17 15:13:00|32243.37|32243.37|32243.37|32243.37|32243.37|32243.37|32243.37|32243.37|0
1647529990000|2022-03-17 15:13:10|32251.99|32251.99|32251.99|32251.99|32251.99|32251.99|32251.99|32251.99|0
1647530000000|2022-03-17 15:13:20|32248.43|32248.43|32248.43|32248.43|32248.43|32248.43|32248.43|32248.43|0
1647530010000|2022-03-17 15:13:30|32252.74|32252.74|32252.74|32252.74|32252.74|32252.74|32252.74|32252.74|0
1647530030000|2022-03-17 15:13:50|32250.96|32250.96|32250.96|32250.96|32250.96|32250.96|32250.96|32250.96|0
1647530040000|2022-03-17 15:14:00|32246.66|32246.66|32246.66|32246.66|32246.66|32246.66|32246.66|32246.66|0
1647530090000|2022-03-17 15:14:50|32238.04|32238.04|32242.35|32242.35|32242.35|32242.35|32238.04|32238.04|0
1647530100000|2022-03-17 15:15:00|32246.66|32246.66|32246.66|32246.66|32246.66|32246.66|32246.66|32246.66|0
1647530110000|2022-03-17 15:15:10|32250.96|32250.96|32259.58|32259.58|32259.58|32259.58|32250.96|32250.96|0
1647530130000|2022-03-17 15:15:30|32263.13|32263.13|32263.13|32263.13|32263.13|32263.13|32263.13|32263.13|0
1647530150000|2022-03-17 15:15:50|32267.44|32267.44|32267.44|32267.44|32267.44|32267.44|32267.44|32267.44|0
1647530160000|2022-03-17 15:16:00|32269.21|32269.21|32269.21|32269.21|32269.21|32269.21|32269.21|32269.21|0
1647530250000|2022-03-17 15:17:30|32273.52|32273.52|32269.21|32269.21|32273.52|32273.52|32269.21|32269.21|0
1647530270000|2022-03-17 15:17:50|32264.91|32264.91|32269.21|32269.21|32269.21|32269.21|32260.6|32260.6|0
1647530290000|2022-03-17 15:18:10|32273.52|32273.52|32273.52|32273.52|32273.52|32273.52|32273.52|32273.52|0
1647530300000|2022-03-17 15:18:20|32275.3|32275.3|32281.38|32281.38|32283.91|32283.91|32275.3|32275.3|0
1647530310000|2022-03-17 15:18:30|32289.99|32289.99|32285.69|32285.69|32289.99|32289.99|32285.69|32285.69|0
1647530320000|2022-03-17 15:18:40|32289.99|32289.99|32288.22|32288.22|32289.99|32289.99|32288.22|32288.22|0
1647530340000|2022-03-17 15:19:00|32289.99|32289.99|32289.99|32289.99|32289.99|32289.99|32289.99|32289.99|0
1647530350000|2022-03-17 15:19:10|32294.3|32294.3|32289.99|32289.99|32294.3|32294.3|32289.99|32289.99|0
1647530390000|2022-03-17 15:19:50|32298.61|32298.61|32289.99|32289.99|32298.61|32298.61|32289.99|32289.99|0
1647530400000|2022-03-17 15:20:00|32285.69|32285.69|32289.99|32289.99|32289.99|32289.99|32285.69|32285.69|0
1647530420000|2022-03-17 15:20:20|32294.3|32294.3|32298.61|32298.61|32298.61|32298.61|32294.3|32294.3|0
1647530450000|2022-03-17 15:20:50|32302.91|32302.91|32302.91|32302.91|32302.91|32302.91|32302.91|32302.91|0
1647530470000|2022-03-17 15:21:10|32298.61|32298.61|32298.61|32298.61|32298.61|32298.61|32298.61|32298.61|0
1647530490000|2022-03-17 15:21:30|32302.91|32302.91|32302.91|32302.91|32302.91|32302.91|32302.91|32302.91|0
1647530500000|2022-03-17 15:21:40|32294.3|32294.3|32294.3|32294.3|32294.3|32294.3|32294.3|32294.3|0
1647530510000|2022-03-17 15:21:50|32289.99|32289.99|32285.69|32285.69|32289.99|32289.99|32285.69|32285.69|0
1647530530000|2022-03-17 15:22:10|32281.38|32281.38|32281.38|32281.38|32281.38|32281.38|32281.38|32281.38|0
1647530550000|2022-03-17 15:22:30|32277.07|32277.07|32277.07|32277.07|32277.07|32277.07|32277.07|32277.07|0
1647530560000|2022-03-17 15:22:40|32281.38|32281.38|32281.38|32281.38|32281.38|32281.38|32281.38|32281.38|0
1647530570000|2022-03-17 15:22:50|32277.07|32277.07|32277.07|32277.07|32277.07|32277.07|32277.07|32277.07|0
1647530580000|2022-03-17 15:23:00|32281.38|32281.38|32281.38|32281.38|32285.69|32285.69|32281.38|32281.38|0
1647530590000|2022-03-17 15:23:10|32277.07|32277.07|32277.07|32277.07|32277.07|32277.07|32277.07|32277.07|0
1647530600000|2022-03-17 15:23:20|32281.38|32281.38|32281.38|32281.38|32281.38|32281.38|32281.38|32281.38|0
1647530610000|2022-03-17 15:23:30|32285.69|32285.69|32285.69|32285.69|32285.69|32285.69|32285.69|32285.69|0
1647530620000|2022-03-17 15:23:40|32289.99|32289.99|32289.99|32289.99|32289.99|32289.99|32289.99|32289.99|0
1647530640000|2022-03-17 15:24:00|32294.3|32294.3|32297.85|32297.85|32302.16|32302.16|32294.3|32294.3|0
1647530660000|2022-03-17 15:24:20|32299.63|32299.63|32299.63|32299.63|32299.63|32299.63|32299.63|32299.63|0
1647530700000|2022-03-17 15:25:00|32295.33|32295.33|32289.24|32289.24|32295.33|32295.33|32289.24|32289.24|0
1647530710000|2022-03-17 15:25:10|32293.55|32293.55|32295.33|32295.33|32295.33|32295.33|32293.55|32293.55|0
1647530720000|2022-03-17 15:25:20|32291.02|32291.02|32295.33|32295.33|32295.33|32295.33|32291.02|32291.02|0
1647530730000|2022-03-17 15:25:30|32299.63|32299.63|32299.63|32299.63|32299.63|32299.63|32299.63|32299.63|0
1647530770000|2022-03-17 15:26:10|32296.08|32296.08|32294.3|32294.3|32296.08|32296.08|32294.3|32294.3|0
1647530780000|2022-03-17 15:26:20|32289.99|32289.99|32289.99|32289.99|32289.99|32289.99|32289.99|32289.99|0
1647530860000|2022-03-17 15:27:40|32285.69|32285.69|32285.69|32285.69|32285.69|32285.69|32285.69|32285.69|0
1647530900000|2022-03-17 15:28:20|32287.46|32287.46|32300.38|32300.38|32300.38|32300.38|32287.46|32287.46|0
1647530910000|2022-03-17 15:28:30|32304.69|32304.69|32315.08|32315.08|32315.08|32315.08|32304.69|32304.69|0
1647530940000|2022-03-17 15:29:00|32310.77|32310.77|32315.08|32315.08|32315.08|32315.08|32310.77|32310.77|0
1647530950000|2022-03-17 15:29:10|32310.77|32310.77|32302.16|32302.16|32310.77|32310.77|32302.16|32302.16|0
1647530960000|2022-03-17 15:29:20|32297.85|32297.85|32293.55|32293.55|32297.85|32297.85|32293.55|32293.55|0
1647530970000|2022-03-17 15:29:30|32297.85|32297.85|32297.85|32297.85|32297.85|32297.85|32297.85|32297.85|0
1647530980000|2022-03-17 15:29:40|32294.3|32294.3|32294.3|32294.3|32294.3|32294.3|32294.3|32294.3|0
1647531020000|2022-03-17 15:30:20|32285.69|32285.69|32285.69|32285.69|32285.69|32285.69|32285.69|32285.69|0
1647531030000|2022-03-17 15:30:30|32289.99|32289.99|32289.99|32289.99|32289.99|32289.99|32289.99|32289.99|0
1647531040000|2022-03-17 15:30:40|32291.77|32291.77|32291.77|32291.77|32291.77|32291.77|32291.77|32291.77|0
1647531060000|2022-03-17 15:31:00|32285.69|32285.69|32285.69|32285.69|32285.69|32285.69|32285.69|32285.69|0
1647531090000|2022-03-17 15:31:30|32281.38|32281.38|32277.07|32277.07|32281.38|32281.38|32277.07|32277.07|0
1647531110000|2022-03-17 15:31:50|32281.38|32281.38|32283.16|32283.16|32283.16|32283.16|32281.38|32281.38|0
1647531120000|2022-03-17 15:32:00|32281.38|32281.38|32277.07|32277.07|32285.69|32285.69|32277.07|32277.07|0
1647531130000|2022-03-17 15:32:10|32278.85|32278.85|32278.85|32278.85|32278.85|32278.85|32278.85|32278.85|0
1647531140000|2022-03-17 15:32:20|32274.54|32274.54|32278.85|32278.85|32278.85|32278.85|32274.54|32274.54|0
1647531150000|2022-03-17 15:32:30|32277.07|32277.07|32277.07|32277.07|32277.07|32277.07|32277.07|32277.07|0
1647531190000|2022-03-17 15:33:10|32281.38|32281.38|32281.38|32281.38|32281.38|32281.38|32281.38|32281.38|0
1647531210000|2022-03-17 15:33:30|32283.16|32283.16|32283.16|32283.16|32283.16|32283.16|32283.16|32283.16|0
1647531240000|2022-03-17 15:34:00|32278.85|32278.85|32289.24|32289.24|32291.02|32291.02|32278.85|32278.85|0
1647531270000|2022-03-17 15:34:30|32293.55|32293.55|32297.1|32297.1|32297.1|32297.1|32293.55|32293.55|0
1647531280000|2022-03-17 15:34:40|32298.88|32298.88|32298.88|32298.88|32298.88|32298.88|32298.88|32298.88|0
1647531290000|2022-03-17 15:34:50|32303.19|32303.19|32311.05|32311.05|32311.05|32311.05|32298.88|32298.88|0
1647531300000|2022-03-17 15:35:00|32306.74|32306.74|32306.74|32306.74|32306.74|32306.74|32306.74|32306.74|0
1647531310000|2022-03-17 15:35:10|32302.43|32302.43|32298.88|32298.88|32302.43|32302.43|32298.88|32298.88|0
1647531330000|2022-03-17 15:35:30|32294.57|32294.57|32294.57|32294.57|32298.88|32298.88|32294.57|32294.57|0
1647531360000|2022-03-17 15:36:00|32298.88|32298.88|32298.88|32298.88|32298.88|32298.88|32298.88|32298.88|0
1647531380000|2022-03-17 15:36:20|32300.66|32300.66|32304.96|32304.96|32304.96|32304.96|32300.66|32300.66|0
1647531390000|2022-03-17 15:36:30|32303.19|32303.19|32303.19|32303.19|32303.19|32303.19|32303.19|32303.19|0
1647531420000|2022-03-17 15:37:00|32309.27|32309.27|32313.58|32313.58|32313.58|32313.58|32309.27|32309.27|0
1647531430000|2022-03-17 15:37:10|32310.02|32310.02|32305.72|32305.72|32310.02|32310.02|32305.72|32305.72|0
1647531450000|2022-03-17 15:37:30|32303.94|32303.94|32299.63|32299.63|32303.94|32303.94|32299.63|32299.63|0
1647531480000|2022-03-17 15:38:00|32303.94|32303.94|32310.02|32310.02|32310.02|32310.02|32303.94|32303.94|0
1647531490000|2022-03-17 15:38:10|32314.33|32314.33|32314.33|32314.33|32314.33|32314.33|32314.33|32314.33|0
1647531500000|2022-03-17 15:38:20|32316.11|32316.11|32326.5|32326.5|32326.5|32326.5|32316.11|32316.11|0
1647531510000|2022-03-17 15:38:30|32330.8|32330.8|32335.11|32335.11|32335.11|32335.11|32330.8|32330.8|0
1647531520000|2022-03-17 15:38:40|32330.8|32330.8|32341.19|32341.19|32341.19|32341.19|32330.8|32330.8|0
1647531540000|2022-03-17 15:39:00|32345.5|32345.5|32345.5|32345.5|32345.5|32345.5|32345.5|32345.5|0
1647531560000|2022-03-17 15:39:20|32349.81|32349.81|32349.81|32349.81|32349.81|32349.81|32349.81|32349.81|0
1647531580000|2022-03-17 15:39:40|32354.11|32354.11|32354.11|32354.11|32354.11|32354.11|32354.11|32354.11|0
1647531590000|2022-03-17 15:39:50|32349.81|32349.81|32345.5|32345.5|32349.81|32349.81|32345.5|32345.5|0
1647531610000|2022-03-17 15:40:10|32341.19|32341.19|32341.19|32341.19|32341.19|32341.19|32341.19|32341.19|0
1647531620000|2022-03-17 15:40:20|32336.89|32336.89|32331.55|32331.55|32336.89|32336.89|32331.55|32331.55|0
1647531630000|2022-03-17 15:40:30|32329.78|32329.78|32333.33|32333.33|32333.33|32333.33|32329.78|32329.78|0
1647531640000|2022-03-17 15:40:40|32329.02|32329.02|32329.02|32329.02|32329.02|32329.02|32329.02|32329.02|0
1647531660000|2022-03-17 15:41:00|32324.72|32324.72|32329.02|32329.02|32329.02|32329.02|32324.72|32324.72|0
1647531670000|2022-03-17 15:41:10|32320.41|32320.41|32316.11|32316.11|32320.41|32320.41|32316.11|32316.11|0
1647531700000|2022-03-17 15:41:40|32311.8|32311.8|32311.8|32311.8|32311.8|32311.8|32311.8|32311.8|0
1647531710000|2022-03-17 15:41:50|32316.11|32316.11|32316.11|32316.11|32316.11|32316.11|32316.11|32316.11|0
1647531720000|2022-03-17 15:42:00|32320.41|32320.41|32320.41|32320.41|32320.41|32320.41|32320.41|32320.41|0
1647531730000|2022-03-17 15:42:10|32324.72|32324.72|32326.5|32326.5|32326.5|32326.5|32324.72|32324.72|0
1647531740000|2022-03-17 15:42:20|32330.8|32330.8|32330.8|32330.8|32330.8|32330.8|32330.8|32330.8|0
1647531750000|2022-03-17 15:42:30|32326.5|32326.5|32326.5|32326.5|32326.5|32326.5|32326.5|32326.5|0
1647531760000|2022-03-17 15:42:40|32322.19|32322.19|32322.19|32322.19|32322.19|32322.19|32322.19|32322.19|0
1647531770000|2022-03-17 15:42:50|32317.88|32317.88|32310.02|32310.02|32317.88|32317.88|32310.02|32310.02|0
1647531790000|2022-03-17 15:43:10|32314.33|32314.33|32326.5|32326.5|32326.5|32326.5|32314.33|32314.33|0
1647531800000|2022-03-17 15:43:20|32322.19|32322.19|32322.19|32322.19|32322.19|32322.19|32322.19|32322.19|0
1647531820000|2022-03-17 15:43:40|32317.88|32317.88|32317.88|32317.88|32317.88|32317.88|32317.88|32317.88|0
1647531830000|2022-03-17 15:43:50|32313.58|32313.58|32313.58|32313.58|32313.58|32313.58|32313.58|32313.58|0
1647531850000|2022-03-17 15:44:10|32311.8|32311.8|32311.8|32311.8|32311.8|32311.8|32311.8|32311.8|0
1647531860000|2022-03-17 15:44:20|32313.58|32313.58|32313.58|32313.58|32313.58|32313.58|32313.58|32313.58|0
1647531870000|2022-03-17 15:44:30|32317.88|32317.88|32317.88|32317.88|32317.88|32317.88|32317.88|32317.88|0
1647531880000|2022-03-17 15:44:40|32319.66|32319.66|32319.66|32319.66|32319.66|32319.66|32319.66|32319.66|0
1647531890000|2022-03-17 15:44:50|32317.88|32317.88|32317.88|32317.88|32317.88|32317.88|32317.88|32317.88|0
1647531920000|2022-03-17 15:45:20|32313.58|32313.58|32313.58|32313.58|32313.58|32313.58|32313.58|32313.58|0
1647531940000|2022-03-17 15:45:40|32311.8|32311.8|32310.02|32310.02|32311.8|32311.8|32310.02|32310.02|0
1647531970000|2022-03-17 15:46:10|32314.33|32314.33|32314.33|32314.33|32314.33|32314.33|32314.33|32314.33|0
1647532030000|2022-03-17 15:47:10|32310.02|32310.02|32310.02|32310.02|32310.02|32310.02|32310.02|32310.02|0
1647532060000|2022-03-17 15:47:40|32314.33|32314.33|32330.8|32330.8|32330.8|32330.8|32314.33|32314.33|0
1647532070000|2022-03-17 15:47:50|32332.58|32332.58|32332.58|32332.58|32332.58|32332.58|32328.27|32328.27|0
1647532080000|2022-03-17 15:48:00|32330.8|32330.8|32330.8|32330.8|32330.8|32330.8|32330.8|32330.8|0
1647532120000|2022-03-17 15:48:40|32326.5|32326.5|32326.5|32326.5|32326.5|32326.5|32326.5|32326.5|0
1647532130000|2022-03-17 15:48:50|32328.27|32328.27|32328.27|32328.27|32328.27|32328.27|32328.27|32328.27|0
1647532150000|2022-03-17 15:49:10|32332.58|32332.58|32332.58|32332.58|32332.58|32332.58|32332.58|32332.58|0
1647532190000|2022-03-17 15:49:50|32336.89|32336.89|32336.89|32336.89|32336.89|32336.89|32336.89|32336.89|0
1647532220000|2022-03-17 15:50:20|32332.58|32332.58|32332.58|32332.58|32332.58|32332.58|32332.58|32332.58|0
1647532240000|2022-03-17 15:50:40|32336.89|32336.89|32345.5|32345.5|32345.5|32345.5|32336.89|32336.89|0
1647532250000|2022-03-17 15:50:50|32341.19|32341.19|32345.5|32345.5|32345.5|32345.5|32341.19|32341.19|0
1647532280000|2022-03-17 15:51:20|32349.81|32349.81|32349.81|32349.81|32354.11|32354.11|32349.81|32349.81|0
1647532300000|2022-03-17 15:51:40|32348.03|32348.03|32348.03|32348.03|32348.03|32348.03|32348.03|32348.03|0
1647532370000|2022-03-17 15:52:50|32352.33|32352.33|32356.64|32356.64|32356.64|32356.64|32352.33|32352.33|0
1647532390000|2022-03-17 15:53:10|32354.86|32354.86|32354.86|32354.86|32354.86|32354.86|32354.86|32354.86|0
1647532400000|2022-03-17 15:53:20|32350.56|32350.56|32346.25|32346.25|32350.56|32350.56|32346.25|32346.25|0
1647532420000|2022-03-17 15:53:40|32354.86|32354.86|32354.86|32354.86|32354.86|32354.86|32354.86|32354.86|0
1647532430000|2022-03-17 15:53:50|32350.56|32350.56|32350.56|32350.56|32354.86|32354.86|32350.56|32350.56|0
1647532460000|2022-03-17 15:54:20|32354.86|32354.86|32354.86|32354.86|32354.86|32354.86|32354.86|32354.86|0
1647532500000|2022-03-17 15:55:00|32356.64|32356.64|32360.95|32360.95|32360.95|32360.95|32356.64|32356.64|0
1647532520000|2022-03-17 15:55:20|32356.64|32356.64|32356.64|32356.64|32356.64|32356.64|32356.64|32356.64|0
1647532530000|2022-03-17 15:55:30|32352.33|32352.33|32350.56|32350.56|32352.33|32352.33|32350.56|32350.56|0
1647532550000|2022-03-17 15:55:50|32346.25|32346.25|32346.25|32346.25|32346.25|32346.25|32346.25|32346.25|0
1647532620000|2022-03-17 15:57:00|32350.56|32350.56|32356.64|32356.64|32356.64|32356.64|32350.56|32350.56|0
1647532630000|2022-03-17 15:57:10|32352.33|32352.33|32352.33|32352.33|32352.33|32352.33|32352.33|32352.33|0
1647532640000|2022-03-17 15:57:20|32356.64|32356.64|32356.64|32356.64|32356.64|32356.64|32356.64|32356.64|0
1647532670000|2022-03-17 15:57:50|32358.42|32358.42|32358.42|32358.42|32358.42|32358.42|32358.42|32358.42|0
1647532680000|2022-03-17 15:58:00|32354.11|32354.11|32354.11|32354.11|32354.11|32354.11|32354.11|32354.11|0
1647532690000|2022-03-17 15:58:10|32352.33|32352.33|32352.33|32352.33|32352.33|32352.33|32352.33|32352.33|0
1647532700000|2022-03-17 15:58:20|32350.56|32350.56|32346.25|32346.25|32350.56|32350.56|32346.25|32346.25|0
1647532710000|2022-03-17 15:58:30|32341.94|32341.94|32341.94|32341.94|32341.94|32341.94|32341.94|32341.94|0
1647532740000|2022-03-17 15:59:00|32352.33|32352.33|32356.64|32356.64|32356.64|32356.64|32352.33|32352.33|0
1647532750000|2022-03-17 15:59:10|32352.33|32352.33|32352.33|32352.33|32352.33|32352.33|32352.33|32352.33|0
1647532760000|2022-03-17 15:59:20|32354.11|32354.11|32354.11|32354.11|32354.11|32354.11|32354.11|32354.11|0
1647532770000|2022-03-17 15:59:30|32355.89|32355.89|32352.33|32352.33|32355.89|32355.89|32352.33|32352.33|0
1647532800000|2022-03-17 16:00:00|32358.42|32358.42|32362.72|32362.72|32362.72|32362.72|32358.42|32358.42|0
1647532820000|2022-03-17 16:00:20|32366.28|32366.28|32374.89|32374.89|32374.89|32374.89|32366.28|32366.28|0
1647532850000|2022-03-17 16:00:50|32379.2|32379.2|32377.42|32377.42|32379.2|32379.2|32377.42|32377.42|0
1647532870000|2022-03-17 16:01:10|32381.73|32381.73|32386.03|32386.03|32386.03|32386.03|32377.42|32377.42|0
1647532890000|2022-03-17 16:01:30|32394.65|32394.65|32395.67|32395.67|32395.67|32395.67|32390.34|32390.34|0
1647532900000|2022-03-17 16:01:40|32404.29|32404.29|32408.59|32408.59|32408.59|32408.59|32404.29|32404.29|0
1647532910000|2022-03-17 16:01:50|32406.81|32406.81|32419.73|32419.73|32419.73|32419.73|32406.81|32406.81|0
1647532920000|2022-03-17 16:02:00|32424.04|32424.04|32433.68|32433.68|32433.68|32433.68|32424.04|32424.04|0
1647532930000|2022-03-17 16:02:10|32416.45|32416.45|32418.98|32418.98|32420.76|32420.76|32416.45|32416.45|0
1647532940000|2022-03-17 16:02:20|32427.59|32427.59|32427.59|32427.59|32427.59|32427.59|32427.59|32427.59|0
1647532970000|2022-03-17 16:02:50|32436.21|32436.21|32436.21|32436.21|32436.21|32436.21|32436.21|32436.21|0
1647532980000|2022-03-17 16:03:00|32431.9|32431.9|32418.98|32418.98|32431.9|32431.9|32418.98|32418.98|0
1647532990000|2022-03-17 16:03:10|32427.59|32427.59|32427.59|32427.59|32427.59|32427.59|32427.59|32427.59|0
1647533000000|2022-03-17 16:03:20|32431.9|32431.9|32448.38|32448.38|32448.38|32448.38|32431.9|32431.9|0
1647533020000|2022-03-17 16:03:40|32446.6|32446.6|32446.6|32446.6|32446.6|32446.6|32437.98|32437.98|0
1647533040000|2022-03-17 16:04:00|32450.9|32450.9|32450.9|32450.9|32450.9|32450.9|32450.9|32450.9|0
1647533050000|2022-03-17 16:04:10|32449.13|32449.13|32449.13|32449.13|32449.13|32449.13|32449.13|32449.13|0
1647533060000|2022-03-17 16:04:20|32444.82|32444.82|32434.43|32434.43|32444.82|32444.82|32434.43|32434.43|0
1647533080000|2022-03-17 16:04:40|32430.12|32430.12|32430.12|32430.12|32430.12|32430.12|32430.12|32430.12|0
1647533100000|2022-03-17 16:05:00|32436.21|32436.21|32440.51|32440.51|32440.51|32440.51|32436.21|32436.21|0
1647533110000|2022-03-17 16:05:10|32444.82|32444.82|32444.82|32444.82|32444.82|32444.82|32444.82|32444.82|0
1647533120000|2022-03-17 16:05:20|32446.6|32446.6|32453.43|32453.43|32459.52|32459.52|32446.6|32446.6|0
1647533130000|2022-03-17 16:05:30|32456.99|32456.99|32456.99|32456.99|32456.99|32456.99|32456.99|32456.99|0
1647533140000|2022-03-17 16:05:40|32461.29|32461.29|32461.29|32461.29|32461.29|32461.29|32461.29|32461.29|0
1647533150000|2022-03-17 16:05:50|32459.52|32459.52|32457.74|32457.74|32459.52|32459.52|32457.74|32457.74|0
1647533160000|2022-03-17 16:06:00|32449.13|32449.13|32455.96|32455.96|32457.74|32457.74|32449.13|32449.13|0
1647533180000|2022-03-17 16:06:20|32451.66|32451.66|32451.66|32451.66|32451.66|32451.66|32451.66|32451.66|0
1647533200000|2022-03-17 16:06:40|32447.35|32447.35|32447.35|32447.35|32447.35|32447.35|32447.35|32447.35|0
1647533230000|2022-03-17 16:07:10|32451.66|32451.66|32451.66|32451.66|32451.66|32451.66|32451.66|32451.66|0
1647533250000|2022-03-17 16:07:30|32455.21|32455.21|32459.52|32459.52|32459.52|32459.52|32455.21|32455.21|0
1647533260000|2022-03-17 16:07:40|32463.82|32463.82|32459.52|32459.52|32463.82|32463.82|32459.52|32459.52|0
1647533270000|2022-03-17 16:07:50|32457.74|32457.74|32455.96|32455.96|32457.74|32457.74|32455.96|32455.96|0
1647533280000|2022-03-17 16:08:00|32457.74|32457.74|32457.74|32457.74|32457.74|32457.74|32457.74|32457.74|0
1647533290000|2022-03-17 16:08:10|32462.05|32462.05|32468.13|32468.13|32468.13|32468.13|32462.05|32462.05|0
1647533300000|2022-03-17 16:08:20|32476.74|32476.74|32468.13|32468.13|32476.74|32476.74|32463.82|32463.82|0
1647533320000|2022-03-17 16:08:40|32463.82|32463.82|32459.52|32459.52|32463.82|32463.82|32455.21|32455.21|0
1647533350000|2022-03-17 16:09:10|32455.96|32455.96|32445.57|32445.57|32455.96|32455.96|32445.57|32445.57|0
1647533360000|2022-03-17 16:09:20|32449.88|32449.88|32454.19|32454.19|32454.19|32454.19|32449.88|32449.88|0
1647533390000|2022-03-17 16:09:50|32458.49|32458.49|32462.8|32462.8|32467.11|32467.11|32458.49|32458.49|0
1647533420000|2022-03-17 16:10:20|32458.49|32458.49|32458.49|32458.49|32458.49|32458.49|32458.49|32458.49|0
1647533430000|2022-03-17 16:10:30|32454.19|32454.19|32454.19|32454.19|32454.19|32454.19|32454.19|32454.19|0
1647533440000|2022-03-17 16:10:40|32449.88|32449.88|32449.88|32449.88|32449.88|32449.88|32449.88|32449.88|0
1647533450000|2022-03-17 16:10:50|32451.66|32451.66|32449.88|32449.88|32451.66|32451.66|32449.88|32449.88|0
1647533460000|2022-03-17 16:11:00|32451.66|32451.66|32455.96|32455.96|32455.96|32455.96|32451.66|32451.66|0
1647533470000|2022-03-17 16:11:10|32451.66|32451.66|32447.35|32447.35|32451.66|32451.66|32447.35|32447.35|0
1647533480000|2022-03-17 16:11:20|32455.96|32455.96|32451.66|32451.66|32455.96|32455.96|32451.66|32451.66|0
1647533520000|2022-03-17 16:12:00|32443.04|32443.04|32443.04|32443.04|32443.04|32443.04|32443.04|32443.04|0
1647533540000|2022-03-17 16:12:20|32447.35|32447.35|32447.35|32447.35|32447.35|32447.35|32447.35|32447.35|0
1647533580000|2022-03-17 16:13:00|32451.66|32451.66|32451.66|32451.66|32451.66|32451.66|32451.66|32451.66|0
1647533590000|2022-03-17 16:13:10|32453.43|32453.43|32457.74|32457.74|32462.05|32462.05|32453.43|32453.43|0
1647533600000|2022-03-17 16:13:20|32462.05|32462.05|32462.05|32462.05|32462.05|32462.05|32462.05|32462.05|0
1647533610000|2022-03-17 16:13:30|32457.74|32457.74|32450.9|32450.9|32459.52|32459.52|32450.9|32450.9|0
1647533620000|2022-03-17 16:13:40|32449.13|32449.13|32447.35|32447.35|32449.13|32449.13|32447.35|32447.35|0
1647533640000|2022-03-17 16:14:00|32443.04|32443.04|32443.04|32443.04|32443.04|32443.04|32443.04|32443.04|0
1647533650000|2022-03-17 16:14:10|32438.74|32438.74|32432.65|32432.65|32438.74|32438.74|32432.65|32432.65|0
1647533720000|2022-03-17 16:15:20|32436.96|32436.96|32436.96|32436.96|32436.96|32436.96|32436.96|32436.96|0
1647533730000|2022-03-17 16:15:30|32432.65|32432.65|32432.65|32432.65|32432.65|32432.65|32432.65|32432.65|0
1647533750000|2022-03-17 16:15:50|32428.35|32428.35|32424.04|32424.04|32428.35|32428.35|32424.04|32424.04|0
1647533760000|2022-03-17 16:16:00|32419.73|32419.73|32418.71|32418.71|32419.73|32419.73|32414.4|32414.4|0
1647533770000|2022-03-17 16:16:10|32423.02|32423.02|32427.32|32427.32|32427.32|32427.32|32423.02|32423.02|0
1647533780000|2022-03-17 16:16:20|32423.02|32423.02|32423.02|32423.02|32423.02|32423.02|32423.02|32423.02|0
1647533800000|2022-03-17 16:16:40|32427.32|32427.32|32432.65|32432.65|32432.65|32432.65|32427.32|32427.32|0
1647533820000|2022-03-17 16:17:00|32434.43|32434.43|32443.04|32443.04|32443.04|32443.04|32434.43|32434.43|0
1647533830000|2022-03-17 16:17:10|32447.35|32447.35|32453.43|32453.43|32453.43|32453.43|32447.35|32447.35|0
1647533840000|2022-03-17 16:17:20|32451.66|32451.66|32453.43|32453.43|32453.43|32453.43|32451.66|32451.66|0
1647533860000|2022-03-17 16:17:40|32457.74|32457.74|32453.43|32453.43|32457.74|32457.74|32453.43|32453.43|0
1647533880000|2022-03-17 16:18:00|32449.13|32449.13|32438.74|32438.74|32449.13|32449.13|32438.74|32438.74|0
1647533890000|2022-03-17 16:18:10|32440.51|32440.51|32444.82|32444.82|32444.82|32444.82|32440.51|32440.51|0
1647533900000|2022-03-17 16:18:20|32449.13|32449.13|32444.82|32444.82|32449.13|32449.13|32440.51|32440.51|0
1647533930000|2022-03-17 16:18:50|32449.13|32449.13|32449.13|32449.13|32449.13|32449.13|32449.13|32449.13|0
1647533940000|2022-03-17 16:19:00|32450.9|32450.9|32463.82|32463.82|32463.82|32463.82|32450.9|32450.9|0
1647533950000|2022-03-17 16:19:10|32459.52|32459.52|32465.6|32465.6|32465.6|32465.6|32459.52|32459.52|0
1647533970000|2022-03-17 16:19:30|32469.91|32469.91|32465.6|32465.6|32469.91|32469.91|32465.6|32465.6|0
1647533990000|2022-03-17 16:19:50|32469.91|32469.91|32465.6|32465.6|32469.91|32469.91|32465.6|32465.6|0
1647534010000|2022-03-17 16:20:10|32469.91|32469.91|32475.99|32475.99|32475.99|32475.99|32469.91|32469.91|0
1647534020000|2022-03-17 16:20:20|32472.44|32472.44|32463.82|32463.82|32472.44|32472.44|32463.82|32463.82|0
1647534060000|2022-03-17 16:21:00|32468.13|32468.13|32480.3|32480.3|32480.3|32480.3|32465.6|32465.6|0
1647534070000|2022-03-17 16:21:10|32478.52|32478.52|32478.52|32478.52|32478.52|32478.52|32478.52|32478.52|0
1647534080000|2022-03-17 16:21:20|32482.83|32482.83|32487.13|32487.13|32487.13|32487.13|32482.83|32482.83|0
1647534090000|2022-03-17 16:21:30|32488.91|32488.91|32488.91|32488.91|32488.91|32488.91|32488.91|32488.91|0
1647534100000|2022-03-17 16:21:40|32493.22|32493.22|32493.22|32493.22|32493.22|32493.22|32488.91|32488.91|0
1647534110000|2022-03-17 16:21:50|32488.91|32488.91|32484.6|32484.6|32488.91|32488.91|32484.6|32484.6|0
1647534120000|2022-03-17 16:22:00|32488.91|32488.91|32488.91|32488.91|32488.91|32488.91|32488.91|32488.91|0
1647534130000|2022-03-17 16:22:10|32484.6|32484.6|32482.83|32482.83|32484.6|32484.6|32482.83|32482.83|0
1647534150000|2022-03-17 16:22:30|32478.52|32478.52|32478.52|32478.52|32478.52|32478.52|32478.52|32478.52|0
1647534160000|2022-03-17 16:22:40|32476.74|32476.74|32476.74|32476.74|32476.74|32476.74|32476.74|32476.74|0
1647534170000|2022-03-17 16:22:50|32468.13|32468.13|32468.13|32468.13|32468.13|32468.13|32468.13|32468.13|0
1647534180000|2022-03-17 16:23:00|32472.44|32472.44|32472.44|32472.44|32472.44|32472.44|32472.44|32472.44|0
1647534190000|2022-03-17 16:23:10|32468.13|32468.13|32462.05|32462.05|32468.13|32468.13|32462.05|32462.05|0
1647534210000|2022-03-17 16:23:30|32466.35|32466.35|32470.66|32470.66|32470.66|32470.66|32466.35|32466.35|0
1647534240000|2022-03-17 16:24:00|32466.35|32466.35|32462.05|32462.05|32466.35|32466.35|32462.05|32462.05|0
1647534250000|2022-03-17 16:24:10|32453.43|32453.43|32453.43|32453.43|32453.43|32453.43|32453.43|32453.43|0
1647534260000|2022-03-17 16:24:20|32451.66|32451.66|32443.04|32443.04|32451.66|32451.66|32438.74|32438.74|0
1647534270000|2022-03-17 16:24:30|32447.35|32447.35|32451.66|32451.66|32451.66|32451.66|32447.35|32447.35|0
1647534280000|2022-03-17 16:24:40|32447.35|32447.35|32451.66|32451.66|32451.66|32451.66|32447.35|32447.35|0
1647534290000|2022-03-17 16:24:50|32453.43|32453.43|32453.43|32453.43|32453.43|32453.43|32453.43|32453.43|0
1647534300000|2022-03-17 16:25:00|32462.05|32462.05|32459.52|32459.52|32463.82|32463.82|32459.52|32459.52|0
1647534310000|2022-03-17 16:25:10|32463.82|32463.82|32463.82|32463.82|32463.82|32463.82|32463.82|32463.82|0
1647534320000|2022-03-17 16:25:20|32462.05|32462.05|32468.13|32468.13|32468.13|32468.13|32462.05|32462.05|0
1647534340000|2022-03-17 16:25:40|32463.82|32463.82|32463.82|32463.82|32463.82|32463.82|32463.82|32463.82|0
1647534360000|2022-03-17 16:26:00|32472.44|32472.44|32466.35|32466.35|32472.44|32472.44|32466.35|32466.35|0
1647534370000|2022-03-17 16:26:10|32470.66|32470.66|32470.66|32470.66|32470.66|32470.66|32470.66|32470.66|0
1647534380000|2022-03-17 16:26:20|32462.05|32462.05|32462.05|32462.05|32462.05|32462.05|32462.05|32462.05|0
1647534390000|2022-03-17 16:26:30|32457.74|32457.74|32457.74|32457.74|32457.74|32457.74|32457.74|32457.74|0
1647534400000|2022-03-17 16:26:40|32455.96|32455.96|32455.96|32455.96|32455.96|32455.96|32455.96|32455.96|0
1647534430000|2022-03-17 16:27:10|32451.66|32451.66|32455.96|32455.96|32455.96|32455.96|32451.66|32451.66|0
1647534440000|2022-03-17 16:27:20|32460.27|32460.27|32460.27|32460.27|32460.27|32460.27|32460.27|32460.27|0
1647534450000|2022-03-17 16:27:30|32462.05|32462.05|32462.05|32462.05|32462.05|32462.05|32462.05|32462.05|0
1647534460000|2022-03-17 16:27:40|32466.35|32466.35|32466.35|32466.35|32466.35|32466.35|32466.35|32466.35|0
1647534480000|2022-03-17 16:28:00|32470.66|32470.66|32476.74|32476.74|32476.74|32476.74|32470.66|32470.66|0
1647534490000|2022-03-17 16:28:10|32472.44|32472.44|32476.74|32476.74|32476.74|32476.74|32472.44|32472.44|0
1647534500000|2022-03-17 16:28:20|32478.52|32478.52|32482.83|32482.83|32482.83|32482.83|32478.52|32478.52|0
1647534510000|2022-03-17 16:28:30|32484.6|32484.6|32488.16|32488.16|32488.16|32488.16|32482.83|32482.83|0
1647534520000|2022-03-17 16:28:40|32492.46|32492.46|32492.46|32492.46|32492.46|32492.46|32490.69|32490.69|0
1647534540000|2022-03-17 16:29:00|32496.77|32496.77|32512.22|32512.22|32516.53|32516.53|32496.77|32496.77|0
1647534550000|2022-03-17 16:29:10|32514|32514|32526.16|32526.16|32527.94|32527.94|32514|32514|0
1647534560000|2022-03-17 16:29:20|32530.47|32530.47|32536.55|32536.55|32536.55|32536.55|32528.69|32528.69|0
1647534570000|2022-03-17 16:29:30|32532.25|32532.25|32542.64|32542.64|32542.64|32542.64|32532.25|32532.25|0
1647534580000|2022-03-17 16:29:40|32534.03|32534.03|32548.72|32548.72|32553.03|32553.03|32534.03|32534.03|0
1647534590000|2022-03-17 16:29:50|32557.34|32557.34|32557.34|32557.34|32557.34|32557.34|32557.34|32557.34|0
1647591300000|2022-03-18 08:15:00|32579.62|32579.62|32583.93|32583.93|32583.93|32583.93|32579.62|32579.62|0
1647591320000|2022-03-18 08:15:20|32580.37|32580.37|32605.46|32605.46|32605.46|32605.46|32580.37|32580.37|0
1647591330000|2022-03-18 08:15:30|32618.38|32618.38|32639.91|32639.91|32639.91|32639.91|32618.38|32618.38|0
1647591340000|2022-03-18 08:15:40|32648.52|32648.52|32648.52|32648.52|32661.44|32661.44|32648.52|32648.52|0
1647591350000|2022-03-18 08:15:50|32661.44|32661.44|32661.44|32661.44|32661.44|32661.44|32661.44|32661.44|0
1647591380000|2022-03-18 08:16:20|32665.75|32665.75|32665.75|32665.75|32665.75|32665.75|32665.75|32665.75|0
1647591390000|2022-03-18 08:16:30|32669.3|32669.3|32672.86|32672.86|32672.86|32672.86|32669.3|32669.3|0
1647591410000|2022-03-18 08:16:50|32664.25|32664.25|32664.25|32664.25|32664.25|32664.25|32664.25|32664.25|0
1647591420000|2022-03-18 08:17:00|32651.33|32651.33|32630.55|32630.55|32651.33|32651.33|32630.55|32630.55|0
1647591440000|2022-03-18 08:17:20|32626.24|32626.24|32624.46|32624.46|32626.24|32626.24|32624.46|32624.46|0
1647591460000|2022-03-18 08:17:40|32607.24|32607.24|32633.07|32633.07|32637.38|32637.38|32607.24|32607.24|0
1647591470000|2022-03-18 08:17:50|32624.46|32624.46|32624.46|32624.46|32624.46|32624.46|32624.46|32624.46|0
1647591490000|2022-03-18 08:18:10|32633.07|32633.07|32633.07|32633.07|32633.07|32633.07|32633.07|32633.07|0
1647591500000|2022-03-18 08:18:20|32620.16|32620.16|32620.16|32620.16|32620.16|32620.16|32620.16|32620.16|0
1647591510000|2022-03-18 08:18:30|32615.85|32615.85|32607.99|32607.99|32628.77|32628.77|32607.99|32607.99|0
1647591540000|2022-03-18 08:19:00|32620.91|32620.91|32625.21|32625.21|32625.21|32625.21|32620.91|32620.91|0
1647591550000|2022-03-18 08:19:10|32620.91|32620.91|32620.91|32620.91|32620.91|32620.91|32620.91|32620.91|0
1647591590000|2022-03-18 08:19:50|32625.21|32625.21|32613.05|32613.05|32625.21|32625.21|32613.05|32613.05|0
1647591610000|2022-03-18 08:20:10|32600.13|32600.13|32604.43|32604.43|32604.43|32604.43|32600.13|32600.13|0
1647591660000|2022-03-18 08:21:00|32621.66|32621.66|32621.66|32621.66|32621.66|32621.66|32621.66|32621.66|0
1647591670000|2022-03-18 08:21:10|32617.35|32617.35|32617.35|32617.35|32617.35|32617.35|32617.35|32617.35|0
1647591680000|2022-03-18 08:21:20|32613.8|32613.8|32613.8|32613.8|32613.8|32613.8|32613.8|32613.8|0
1647591690000|2022-03-18 08:21:30|32610.24|32610.24|32626.72|32626.72|32626.72|32626.72|32610.24|32610.24|0
1647591710000|2022-03-18 08:21:50|32618.1|32618.1|32622.41|32622.41|32622.41|32622.41|32618.1|32618.1|0
1647591740000|2022-03-18 08:22:20|32625.97|32625.97|32617.35|32617.35|32630.27|32630.27|32617.35|32617.35|0
1647591770000|2022-03-18 08:22:50|32600.13|32600.13|32617.35|32617.35|32617.35|32617.35|32591.51|32591.51|0
1647591790000|2022-03-18 08:23:10|32621.66|32621.66|32621.66|32621.66|32621.66|32621.66|32621.66|32621.66|0
1647591840000|2022-03-18 08:24:00|32617.35|32617.35|32638.89|32638.89|32638.89|32638.89|32617.35|32617.35|0
1647591850000|2022-03-18 08:24:10|32634.58|32634.58|32630.27|32630.27|32634.58|32634.58|32630.27|32630.27|0
1647591900000|2022-03-18 08:25:00|32643.19|32643.19|32647.5|32647.5|32647.5|32647.5|32643.19|32643.19|0
1647591920000|2022-03-18 08:25:20|32634.58|32634.58|32621.66|32621.66|32638.89|32638.89|32621.66|32621.66|0
1647591940000|2022-03-18 08:25:40|32617.35|32617.35|32604.43|32604.43|32617.35|32617.35|32604.43|32604.43|0
1647591960000|2022-03-18 08:26:00|32600.88|32600.88|32600.88|32600.88|32600.88|32600.88|32600.88|32600.88|0
1647591970000|2022-03-18 08:26:10|32605.19|32605.19|32609.49|32609.49|32609.49|32609.49|32605.19|32605.19|0
1647591980000|2022-03-18 08:26:20|32596.57|32596.57|32596.57|32596.57|32596.57|32596.57|32596.57|32596.57|0
1647591990000|2022-03-18 08:26:30|32592.27|32592.27|32583.65|32583.65|32592.27|32592.27|32583.65|32583.65|0
1647592020000|2022-03-18 08:27:00|32592.27|32592.27|32608.74|32608.74|32608.74|32608.74|32592.27|32592.27|0
1647592050000|2022-03-18 08:27:30|32621.66|32621.66|32621.66|32621.66|32621.66|32621.66|32621.66|32621.66|0
1647592120000|2022-03-18 08:28:40|32625.97|32625.97|32632.05|32632.05|32632.05|32632.05|32625.97|32625.97|0
1647592140000|2022-03-18 08:29:00|32637.38|32637.38|32637.38|32637.38|32637.38|32637.38|32637.38|32637.38|0
1647592150000|2022-03-18 08:29:10|32655.36|32655.36|32668.28|32668.28|32668.28|32668.28|32655.36|32655.36|0
1647592160000|2022-03-18 08:29:20|32646.75|32646.75|32651.05|32651.05|32651.05|32651.05|32646.75|32646.75|0
1647592170000|2022-03-18 08:29:30|32647.5|32647.5|32634.58|32634.58|32647.5|32647.5|32634.58|32634.58|0
1647592180000|2022-03-18 08:29:40|32630.27|32630.27|32621.66|32621.66|32630.27|32630.27|32621.66|32621.66|0
1647592210000|2022-03-18 08:30:10|32619.88|32619.88|32594.8|32594.8|32619.88|32619.88|32586.18|32586.18|0
1647592220000|2022-03-18 08:30:20|32599.1|32599.1|32599.1|32599.1|32599.1|32599.1|32599.1|32599.1|0
1647592230000|2022-03-18 08:30:30|32597.32|32597.32|32580.1|32580.1|32597.32|32597.32|32580.1|32580.1|0
1647592250000|2022-03-18 08:30:50|32575.79|32575.79|32575.79|32575.79|32575.79|32575.79|32575.79|32575.79|0
1647592260000|2022-03-18 08:31:00|32567.18|32567.18|32560.07|32560.07|32567.18|32567.18|32556.52|32556.52|0
1647592270000|2022-03-18 08:31:10|32556.52|32556.52|32556.52|32556.52|32556.52|32556.52|32556.52|32556.52|0
1647592280000|2022-03-18 08:31:20|32559.05|32559.05|32559.05|32559.05|32563.35|32563.35|32559.05|32559.05|0
1647592290000|2022-03-18 08:31:30|32567.66|32567.66|32563.35|32563.35|32567.66|32567.66|32563.35|32563.35|0
1647592300000|2022-03-18 08:31:40|32585.91|32585.91|32585.91|32585.91|32585.91|32585.91|32585.91|32585.91|0
1647592330000|2022-03-18 08:32:10|32607.44|32607.44|32607.44|32607.44|32607.44|32607.44|32607.44|32607.44|0
1647592340000|2022-03-18 08:32:20|32618.1|32618.1|32618.1|32618.1|32618.1|32618.1|32618.1|32618.1|0
1647592350000|2022-03-18 08:32:30|32616.33|32616.33|32616.33|32616.33|32616.33|32616.33|32616.33|32616.33|0
1647592380000|2022-03-18 08:33:00|32614.55|32614.55|32614.55|32614.55|32614.55|32614.55|32614.55|32614.55|0
1647592390000|2022-03-18 08:33:10|32610.24|32610.24|32614.55|32614.55|32614.55|32614.55|32610.24|32610.24|0
1647592410000|2022-03-18 08:33:30|32618.1|32618.1|32628.5|32628.5|32628.5|32628.5|32618.1|32618.1|0
1647592430000|2022-03-18 08:33:50|32641.41|32641.41|32641.41|32641.41|32641.41|32641.41|32641.41|32641.41|0
1647592440000|2022-03-18 08:34:00|32632.8|32632.8|32632.8|32632.8|32632.8|32632.8|32632.8|32632.8|0
1647592450000|2022-03-18 08:34:10|32628.5|32628.5|32628.5|32628.5|32628.5|32628.5|32628.5|32628.5|0
1647592490000|2022-03-18 08:34:50|32654.33|32654.33|32654.33|32654.33|32654.33|32654.33|32654.33|32654.33|0
1647592500000|2022-03-18 08:35:00|32656.11|32656.11|32648.25|32648.25|32656.11|32656.11|32648.25|32648.25|0
1647592510000|2022-03-18 08:35:10|32652.56|32652.56|32665.48|32665.48|32665.48|32665.48|32652.56|32652.56|0
1647592520000|2022-03-18 08:35:20|32669.03|32669.03|32670.81|32670.81|32670.81|32670.81|32669.03|32669.03|0
1647592530000|2022-03-18 08:35:30|32666.5|32666.5|32666.5|32666.5|32666.5|32666.5|32666.5|32666.5|0
1647592540000|2022-03-18 08:35:40|32662.19|32662.19|32666.5|32666.5|32670.81|32670.81|32662.19|32662.19|0
1647592560000|2022-03-18 08:36:00|32675.11|32675.11|32666.5|32666.5|32675.11|32675.11|32666.5|32666.5|0
1647592570000|2022-03-18 08:36:10|32664.72|32664.72|32651.8|32651.8|32664.72|32664.72|32651.8|32651.8|0
1647592580000|2022-03-18 08:36:20|32664.72|32664.72|32664.72|32664.72|32664.72|32664.72|32664.72|32664.72|0
1647592590000|2022-03-18 08:36:30|32669.03|32669.03|32669.03|32669.03|32669.03|32669.03|32669.03|32669.03|0
1647592600000|2022-03-18 08:36:40|32689.06|32689.06|32689.06|32689.06|32689.06|32689.06|32689.06|32689.06|0
1647592620000|2022-03-18 08:37:00|32701.98|32701.98|32701.98|32701.98|32701.98|32701.98|32701.98|32701.98|0
1647592630000|2022-03-18 08:37:10|32705.53|32705.53|32709.84|32709.84|32735.68|32735.68|32705.53|32705.53|0
1647592650000|2022-03-18 08:37:30|32714.15|32714.15|32712.37|32712.37|32714.15|32714.15|32708.06|32708.06|0
1647592690000|2022-03-18 08:38:10|32720.98|32720.98|32720.98|32720.98|32720.98|32720.98|32720.98|32720.98|0
1647592710000|2022-03-18 08:38:30|32716.67|32716.67|32716.67|32716.67|32716.67|32716.67|32716.67|32716.67|0
1647592770000|2022-03-18 08:39:30|32733.9|32733.9|32738.21|32738.21|32738.21|32738.21|32733.9|32733.9|0
1647592780000|2022-03-18 08:39:40|32739.98|32739.98|32752.9|32752.9|32752.9|32752.9|32739.98|32739.98|0
1647592790000|2022-03-18 08:39:50|32744.29|32744.29|32739.98|32739.98|32744.29|32744.29|32739.98|32739.98|0
1647592800000|2022-03-18 08:40:00|32738.21|32738.21|32738.21|32738.21|32738.21|32738.21|32738.21|32738.21|0
1647592810000|2022-03-18 08:40:10|32739.98|32739.98|32774.44|32774.44|32774.44|32774.44|32739.98|32739.98|0
1647592830000|2022-03-18 08:40:30|32778.74|32778.74|32778.74|32778.74|32778.74|32778.74|32778.74|32778.74|0
1647592840000|2022-03-18 08:40:40|32782.3|32782.3|32782.3|32782.3|32786.6|32786.6|32782.3|32782.3|0
1647592850000|2022-03-18 08:40:50|32773.68|32773.68|32773.68|32773.68|32773.68|32773.68|32773.68|32773.68|0
1647592860000|2022-03-18 08:41:00|32777.99|32777.99|32777.99|32777.99|32777.99|32777.99|32777.99|32777.99|0
1647592880000|2022-03-18 08:41:20|32773.68|32773.68|32777.99|32777.99|32777.99|32777.99|32773.68|32773.68|0
1647592890000|2022-03-18 08:41:30|32779.77|32779.77|32779.77|32779.77|32779.77|32779.77|32779.77|32779.77|0
1647592900000|2022-03-18 08:41:40|32777.99|32777.99|32779.77|32779.77|32779.77|32779.77|32777.99|32777.99|0
1647592910000|2022-03-18 08:41:50|32788.38|32788.38|32784.07|32784.07|32788.38|32788.38|32784.07|32784.07|0
1647592920000|2022-03-18 08:42:00|32779.77|32779.77|32779.77|32779.77|32779.77|32779.77|32779.77|32779.77|0
1647592960000|2022-03-18 08:42:40|32775.46|32775.46|32775.46|32775.46|32775.46|32775.46|32775.46|32775.46|0
1647592970000|2022-03-18 08:42:50|32771.15|32771.15|32771.15|32771.15|32771.15|32771.15|32771.15|32771.15|0
1647592980000|2022-03-18 08:43:00|32766.85|32766.85|32766.85|32766.85|32771.15|32771.15|32766.85|32766.85|0
1647593000000|2022-03-18 08:43:20|32771.15|32771.15|32769.38|32769.38|32771.15|32771.15|32769.38|32769.38|0
1647593020000|2022-03-18 08:43:40|32782.3|32782.3|32782.3|32782.3|32782.3|32782.3|32782.3|32782.3|0
1647593030000|2022-03-18 08:43:50|32786.6|32786.6|32786.6|32786.6|32786.6|32786.6|32786.6|32786.6|0
1647593040000|2022-03-18 08:44:00|32795.22|32795.22|32795.22|32795.22|32795.22|32795.22|32795.22|32795.22|0
1647593050000|2022-03-18 08:44:10|32782.3|32782.3|32773.68|32773.68|32782.3|32782.3|32773.68|32773.68|0
1647593080000|2022-03-18 08:44:40|32777.99|32777.99|32777.99|32777.99|32777.99|32777.99|32777.99|32777.99|0
1647593090000|2022-03-18 08:44:50|32782.3|32782.3|32777.99|32777.99|32782.3|32782.3|32777.99|32777.99|0
1647593100000|2022-03-18 08:45:00|32769.38|32769.38|32769.38|32769.38|32769.38|32769.38|32769.38|32769.38|0
1647593130000|2022-03-18 08:45:30|32765.07|32765.07|32760.76|32760.76|32765.07|32765.07|32760.76|32760.76|0
1647593190000|2022-03-18 08:46:30|32773.68|32773.68|32773.68|32773.68|32773.68|32773.68|32773.68|32773.68|0
1647593220000|2022-03-18 08:47:00|32782.3|32782.3|32782.3|32782.3|32782.3|32782.3|32782.3|32782.3|0
1647593240000|2022-03-18 08:47:20|32777.99|32777.99|32777.99|32777.99|32777.99|32777.99|32777.99|32777.99|0
1647593260000|2022-03-18 08:47:40|32769.38|32769.38|32765.07|32765.07|32769.38|32769.38|32765.07|32765.07|0
1647593280000|2022-03-18 08:48:00|32772.18|32772.18|32760.01|32760.01|32772.18|32772.18|32760.01|32760.01|0
1647593290000|2022-03-18 08:48:10|32755.71|32755.71|32755.71|32755.71|32755.71|32755.71|32755.71|32755.71|0
1647593300000|2022-03-18 08:48:20|32751.4|32751.4|32749.62|32749.62|32751.4|32751.4|32749.62|32749.62|0
1647593310000|2022-03-18 08:48:30|32739.23|32739.23|32718.45|32718.45|32739.23|32739.23|32699.45|32699.45|0
1647593320000|2022-03-18 08:48:40|32722.01|32722.01|32722.01|32722.01|32722.01|32722.01|32717.7|32717.7|0
1647593350000|2022-03-18 08:49:10|32723.78|32723.78|32736.7|32736.7|32736.7|32736.7|32723.78|32723.78|0
1647593370000|2022-03-18 08:49:30|32728.09|32728.09|32726.31|32726.31|32728.09|32728.09|32726.31|32726.31|0
1647593380000|2022-03-18 08:49:40|32724.54|32724.54|32724.54|32724.54|32724.54|32724.54|32724.54|32724.54|0
1647593420000|2022-03-18 08:50:20|32726.31|32726.31|32729.87|32729.87|32729.87|32729.87|32726.31|32726.31|0
1647593440000|2022-03-18 08:50:40|32738.48|32738.48|32738.48|32738.48|32738.48|32738.48|32738.48|32738.48|0
1647593450000|2022-03-18 08:50:50|32736.7|32736.7|32732.4|32732.4|32736.7|32736.7|32728.09|32728.09|0
1647593510000|2022-03-18 08:51:50|32741.01|32741.01|32741.01|32741.01|32741.01|32741.01|32741.01|32741.01|0
1647593520000|2022-03-18 08:52:00|32742.79|32742.79|32742.79|32742.79|32742.79|32742.79|32742.79|32742.79|0
1647593530000|2022-03-18 08:52:10|32760.01|32760.01|32760.01|32760.01|32760.01|32760.01|32760.01|32760.01|0
1647593540000|2022-03-18 08:52:20|32772.93|32772.93|32768.63|32768.63|32772.93|32772.93|32768.63|32768.63|0
1647593550000|2022-03-18 08:52:30|32772.18|32772.18|32772.18|32772.18|32772.18|32772.18|32772.18|32772.18|0
1647593630000|2022-03-18 08:53:50|32793.71|32793.71|32805.88|32805.88|32811.96|32811.96|32793.71|32793.71|0
1647593660000|2022-03-18 08:54:20|32801.57|32801.57|32801.57|32801.57|32801.57|32801.57|32801.57|32801.57|0
1647593680000|2022-03-18 08:54:40|32797.27|32797.27|32797.27|32797.27|32797.27|32797.27|32797.27|32797.27|0
1647593700000|2022-03-18 08:55:00|32787.63|32787.63|32785.1|32785.1|32787.63|32787.63|32783.32|32783.32|0
1647593770000|2022-03-18 08:56:10|32798.02|32798.02|32798.02|32798.02|32798.02|32798.02|32798.02|32798.02|0
1647593780000|2022-03-18 08:56:20|32802.33|32802.33|32802.33|32802.33|32802.33|32802.33|32802.33|32802.33|0
1647593790000|2022-03-18 08:56:30|32806.63|32806.63|32814.49|32814.49|32814.49|32814.49|32806.63|32806.63|0
1647593820000|2022-03-18 08:57:00|32823.11|32823.11|32818.8|32818.8|32823.11|32823.11|32818.8|32818.8|0
1647593840000|2022-03-18 08:57:20|32827.41|32827.41|32827.41|32827.41|32827.41|32827.41|32827.41|32827.41|0
1647593850000|2022-03-18 08:57:30|32818.8|32818.8|32818.8|32818.8|32818.8|32818.8|32818.8|32818.8|0
1647593900000|2022-03-18 08:58:20|32814.49|32814.49|32814.49|32814.49|32814.49|32814.49|32814.49|32814.49|0
1647593920000|2022-03-18 08:58:40|32818.8|32818.8|32818.8|32818.8|32818.8|32818.8|32818.8|32818.8|0
1647593940000|2022-03-18 08:59:00|32814.49|32814.49|32804.85|32804.85|32814.49|32814.49|32804.85|32804.85|0
1647593970000|2022-03-18 08:59:30|32796.24|32796.24|32791.94|32791.94|32796.24|32796.24|32791.94|32791.94|0
1647593980000|2022-03-18 08:59:40|32793.71|32793.71|32793.71|32793.71|32793.71|32793.71|32793.71|32793.71|0
1647594000000|2022-03-18 09:00:00|32802.33|32802.33|32802.33|32802.33|32802.33|32802.33|32802.33|32802.33|0
1647594010000|2022-03-18 09:00:10|32793.71|32793.71|32793.71|32793.71|32793.71|32793.71|32793.71|32793.71|0
1647594020000|2022-03-18 09:00:20|32780.79|32780.79|32789.41|32789.41|32789.41|32789.41|32780.79|32780.79|0
1647594030000|2022-03-18 09:00:30|32798.02|32798.02|32802.33|32802.33|32802.33|32802.33|32798.02|32798.02|0
1647594050000|2022-03-18 09:00:50|32789.41|32789.41|32789.41|32789.41|32789.41|32789.41|32789.41|32789.41|0
1647594090000|2022-03-18 09:01:30|32796.51|32796.51|32796.51|32796.51|32796.51|32796.51|32796.51|32796.51|0
1647594120000|2022-03-18 09:02:00|32805.13|32805.13|32805.13|32805.13|32805.13|32805.13|32805.13|32805.13|0
1647594150000|2022-03-18 09:02:30|32830.97|32830.97|32830.97|32830.97|32830.97|32830.97|32830.97|32830.97|0
1647594160000|2022-03-18 09:02:40|32818.05|32818.05|32822.35|32822.35|32822.35|32822.35|32818.05|32818.05|0
1647594170000|2022-03-18 09:02:50|32824.13|32824.13|32824.13|32824.13|32824.13|32824.13|32824.13|32824.13|0
1647594180000|2022-03-18 09:03:00|32825.91|32825.91|32825.91|32825.91|32825.91|32825.91|32825.91|32825.91|0
1647594190000|2022-03-18 09:03:10|32842.38|32842.38|32842.38|32842.38|32842.38|32842.38|32842.38|32842.38|0
1647594210000|2022-03-18 09:03:30|32846.69|32846.69|32846.69|32846.69|32846.69|32846.69|32846.69|32846.69|0
1647594220000|2022-03-18 09:03:40|32838.08|32838.08|32836.3|32836.3|32838.08|32838.08|32836.3|32836.3|0
1647594250000|2022-03-18 09:04:10|32834.52|32834.52|32836.3|32836.3|32836.3|32836.3|32834.52|32834.52|0
1647594290000|2022-03-18 09:04:50|32849.22|32849.22|32844.91|32844.91|32849.22|32849.22|32844.91|32844.91|0
1647594300000|2022-03-18 09:05:00|32843.13|32843.13|32843.13|32843.13|32843.13|32843.13|32843.13|32843.13|0
1647594310000|2022-03-18 09:05:10|32834.52|32834.52|32825.91|32825.91|32834.52|32834.52|32825.91|32825.91|0
1647594320000|2022-03-18 09:05:20|32817.3|32817.3|32813.74|32813.74|32817.3|32817.3|32813.74|32813.74|0
1647594330000|2022-03-18 09:05:30|32815.52|32815.52|32815.52|32815.52|32815.52|32815.52|32815.52|32815.52|0
1647594340000|2022-03-18 09:05:40|32821.6|32821.6|32821.6|32821.6|32821.6|32821.6|32821.6|32821.6|0
1647594360000|2022-03-18 09:06:00|32825.91|32825.91|32825.91|32825.91|32825.91|32825.91|32825.91|32825.91|0
1647594390000|2022-03-18 09:06:30|32833.02|32833.02|32829.46|32829.46|32833.02|32833.02|32829.46|32829.46|0
1647594400000|2022-03-18 09:06:40|32816.54|32816.54|32816.54|32816.54|32816.54|32816.54|32816.54|32816.54|0
1647594410000|2022-03-18 09:06:50|32811.21|32811.21|32811.21|32811.21|32811.21|32811.21|32811.21|32811.21|0
1647594450000|2022-03-18 09:07:30|32815.52|32815.52|32815.52|32815.52|32815.52|32815.52|32815.52|32815.52|0
1647594470000|2022-03-18 09:07:50|32811.21|32811.21|32811.21|32811.21|32811.21|32811.21|32811.21|32811.21|0
1647594530000|2022-03-18 09:08:50|32815.52|32815.52|32817.3|32817.3|32817.3|32817.3|32815.52|32815.52|0
1647594550000|2022-03-18 09:09:10|32812.99|32812.99|32812.99|32812.99|32812.99|32812.99|32812.99|32812.99|0
1647594560000|2022-03-18 09:09:20|32821.6|32821.6|32821.6|32821.6|32821.6|32821.6|32821.6|32821.6|0
1647594610000|2022-03-18 09:10:10|32815.52|32815.52|32811.21|32811.21|32815.52|32815.52|32811.21|32811.21|0
1647594620000|2022-03-18 09:10:20|32809.43|32809.43|32818.05|32818.05|32818.05|32818.05|32809.43|32809.43|0
1647594630000|2022-03-18 09:10:30|32813.74|32813.74|32813.74|32813.74|32813.74|32813.74|32813.74|32813.74|0
1647594640000|2022-03-18 09:10:40|32818.05|32818.05|32818.05|32818.05|32818.05|32818.05|32818.05|32818.05|0
1647594660000|2022-03-18 09:11:00|32809.43|32809.43|32792.21|32792.21|32809.43|32809.43|32792.21|32792.21|0
1647594690000|2022-03-18 09:11:30|32779.29|32779.29|32775.73|32775.73|32779.29|32779.29|32775.73|32775.73|0
1647594700000|2022-03-18 09:11:40|32784.35|32784.35|32767.12|32767.12|32784.35|32784.35|32767.12|32767.12|0
1647594740000|2022-03-18 09:12:20|32775.73|32775.73|32788.65|32788.65|32788.65|32788.65|32775.73|32775.73|0
1647594770000|2022-03-18 09:12:50|32793.99|32793.99|32811.21|32811.21|32811.21|32811.21|32793.99|32793.99|0
1647594790000|2022-03-18 09:13:10|32815.52|32815.52|32815.52|32815.52|32815.52|32815.52|32815.52|32815.52|0
1647594820000|2022-03-18 09:13:40|32806.9|32806.9|32806.9|32806.9|32806.9|32806.9|32806.9|32806.9|0
1647594830000|2022-03-18 09:13:50|32811.21|32811.21|32811.21|32811.21|32811.21|32811.21|32811.21|32811.21|0
1647594840000|2022-03-18 09:14:00|32806.9|32806.9|32806.9|32806.9|32806.9|32806.9|32806.9|32806.9|0
1647594850000|2022-03-18 09:14:10|32805.13|32805.13|32805.13|32805.13|32805.13|32805.13|32805.13|32805.13|0
1647594860000|2022-03-18 09:14:20|32803.35|32803.35|32803.35|32803.35|32803.35|32803.35|32803.35|32803.35|0
1647594890000|2022-03-18 09:14:50|32801.57|32801.57|32801.57|32801.57|32801.57|32801.57|32801.57|32801.57|0
1647594930000|2022-03-18 09:15:30|32788.65|32788.65|32788.65|32788.65|32788.65|32788.65|32788.65|32788.65|0
1647594940000|2022-03-18 09:15:40|32780.04|32780.04|32772.18|32772.18|32780.04|32780.04|32772.18|32772.18|0
1647594960000|2022-03-18 09:16:00|32776.49|32776.49|32776.49|32776.49|32776.49|32776.49|32776.49|32776.49|0
1647594980000|2022-03-18 09:16:20|32780.79|32780.79|32789.41|32789.41|32789.41|32789.41|32780.79|32780.79|0
1647595030000|2022-03-18 09:17:10|32787.63|32787.63|32779.02|32779.02|32787.63|32787.63|32779.02|32779.02|0
1647595040000|2022-03-18 09:17:20|32774.71|32774.71|32774.71|32774.71|32774.71|32774.71|32774.71|32774.71|0
1647595070000|2022-03-18 09:17:50|32770.4|32770.4|32770.4|32770.4|32770.4|32770.4|32766.1|32766.1|0
1647595080000|2022-03-18 09:18:00|32774.71|32774.71|32783.32|32783.32|32783.32|32783.32|32774.71|32774.71|0
1647595090000|2022-03-18 09:18:10|32787.63|32787.63|32791.18|32791.18|32791.18|32791.18|32787.63|32787.63|0
1647595120000|2022-03-18 09:18:40|32789.41|32789.41|32789.41|32789.41|32789.41|32789.41|32789.41|32789.41|0
1647595150000|2022-03-18 09:19:10|32780.79|32780.79|32772.18|32772.18|32780.79|32780.79|32772.18|32772.18|0
1647595160000|2022-03-18 09:19:20|32767.87|32767.87|32760.01|32760.01|32767.87|32767.87|32760.01|32760.01|0
1647595220000|2022-03-18 09:20:20|32772.93|32772.93|32774.71|32774.71|32774.71|32774.71|32772.93|32772.93|0
1647595230000|2022-03-18 09:20:30|32779.02|32779.02|32779.02|32779.02|32779.02|32779.02|32779.02|32779.02|0
1647595250000|2022-03-18 09:20:50|32780.79|32780.79|32782.57|32782.57|32782.57|32782.57|32780.79|32780.79|0
1647595310000|2022-03-18 09:21:50|32786.88|32786.88|32786.88|32786.88|32786.88|32786.88|32786.88|32786.88|0
1647595320000|2022-03-18 09:22:00|32785.1|32785.1|32785.1|32785.1|32785.1|32785.1|32785.1|32785.1|0
1647595330000|2022-03-18 09:22:10|32789.41|32789.41|32789.41|32789.41|32789.41|32789.41|32789.41|32789.41|0
1647595350000|2022-03-18 09:22:30|32785.1|32785.1|32785.1|32785.1|32785.1|32785.1|32785.1|32785.1|0
1647595360000|2022-03-18 09:22:40|32789.41|32789.41|32789.41|32789.41|32789.41|32789.41|32789.41|32789.41|0
1647595370000|2022-03-18 09:22:50|32785.1|32785.1|32785.1|32785.1|32785.1|32785.1|32785.1|32785.1|0
1647595400000|2022-03-18 09:23:20|32781.55|32781.55|32779.77|32779.77|32781.55|32781.55|32779.77|32779.77|0
1647595410000|2022-03-18 09:23:30|32771.15|32771.15|32771.15|32771.15|32771.15|32771.15|32771.15|32771.15|0
1647595420000|2022-03-18 09:23:40|32766.85|32766.85|32784.07|32784.07|32784.07|32784.07|32766.85|32766.85|0
1647595430000|2022-03-18 09:23:50|32771.15|32771.15|32771.15|32771.15|32771.15|32771.15|32771.15|32771.15|0
1647595460000|2022-03-18 09:24:20|32769.38|32769.38|32769.38|32769.38|32769.38|32769.38|32769.38|32769.38|0
1647595480000|2022-03-18 09:24:40|32771.15|32771.15|32775.46|32775.46|32775.46|32775.46|32771.15|32771.15|0
1647595490000|2022-03-18 09:24:50|32779.02|32779.02|32779.02|32779.02|32783.32|32783.32|32779.02|32779.02|0
1647595500000|2022-03-18 09:25:00|32777.24|32777.24|32764.32|32764.32|32777.24|32777.24|32764.32|32764.32|0
1647595520000|2022-03-18 09:25:20|32772.93|32772.93|32781.55|32781.55|32781.55|32781.55|32772.93|32772.93|0
1647595540000|2022-03-18 09:25:40|32785.1|32785.1|32785.1|32785.1|32785.1|32785.1|32785.1|32785.1|0
1647595570000|2022-03-18 09:26:10|32789.41|32789.41|32789.41|32789.41|32789.41|32789.41|32789.41|32789.41|0
1647595600000|2022-03-18 09:26:40|32785.1|32785.1|32785.1|32785.1|32785.1|32785.1|32785.1|32785.1|0
1647595620000|2022-03-18 09:27:00|32789.41|32789.41|32806.9|32806.9|32811.21|32811.21|32789.41|32789.41|0
1647595630000|2022-03-18 09:27:10|32815.52|32815.52|32815.52|32815.52|32815.52|32815.52|32815.52|32815.52|0
1647595640000|2022-03-18 09:27:20|32817.3|32817.3|32820.85|32820.85|32820.85|32820.85|32817.3|32817.3|0
1647595650000|2022-03-18 09:27:30|32833.77|32833.77|32833.77|32833.77|32833.77|32833.77|32833.77|32833.77|0
1647595710000|2022-03-18 09:28:30|32842.38|32842.38|32842.38|32842.38|32842.38|32842.38|32842.38|32842.38|0
1647595720000|2022-03-18 09:28:40|32840.6|32840.6|32840.6|32840.6|32840.6|32840.6|32840.6|32840.6|0
1647595730000|2022-03-18 09:28:50|32831.99|32831.99|32827.69|32827.69|32831.99|32831.99|32827.69|32827.69|0
1647595790000|2022-03-18 09:29:50|32814.77|32814.77|32814.77|32814.77|32814.77|32814.77|32814.77|32814.77|0
1647595800000|2022-03-18 09:30:00|32819.07|32819.07|32819.07|32819.07|32819.07|32819.07|32819.07|32819.07|0
1647595810000|2022-03-18 09:30:10|32825.16|32825.16|32819.07|32819.07|32844.16|32844.16|32804.38|32804.38|0
1647595820000|2022-03-18 09:30:20|32814.77|32814.77|32793.99|32793.99|32814.77|32814.77|32793.99|32793.99|0
1647595840000|2022-03-18 09:30:40|32795.76|32795.76|32791.46|32791.46|32795.76|32795.76|32791.46|32791.46|0
1647595850000|2022-03-18 09:30:50|32795.76|32795.76|32795.76|32795.76|32795.76|32795.76|32795.76|32795.76|0
1647595860000|2022-03-18 09:31:00|32806.15|32806.15|32823.38|32823.38|32823.38|32823.38|32806.15|32806.15|0
1647595880000|2022-03-18 09:31:20|32825.16|32825.16|32829.46|32829.46|32829.46|32829.46|32825.16|32825.16|0
1647595890000|2022-03-18 09:31:30|32827.69|32827.69|32827.69|32827.69|32827.69|32827.69|32827.69|32827.69|0
1647595900000|2022-03-18 09:31:40|32823.38|32823.38|32823.38|32823.38|32823.38|32823.38|32823.38|32823.38|0
1647595920000|2022-03-18 09:32:00|32836.3|32836.3|32840.6|32840.6|32840.6|32840.6|32836.3|32836.3|0
1647595930000|2022-03-18 09:32:10|32838.83|32838.83|32838.83|32838.83|32838.83|32838.83|32830.21|32830.21|0
1647595940000|2022-03-18 09:32:20|32843.13|32843.13|32847.44|32847.44|32847.44|32847.44|32843.13|32843.13|0
1647595950000|2022-03-18 09:32:30|32843.13|32843.13|32843.13|32843.13|32843.13|32843.13|32843.13|32843.13|0
1647596010000|2022-03-18 09:33:30|32838.83|32838.83|32838.83|32838.83|32838.83|32838.83|32838.83|32838.83|0
1647596040000|2022-03-18 09:34:00|32851.75|32851.75|32851.75|32851.75|32851.75|32851.75|32851.75|32851.75|0
1647596050000|2022-03-18 09:34:10|32838.83|32838.83|32843.13|32843.13|32843.13|32843.13|32838.83|32838.83|0
1647596060000|2022-03-18 09:34:20|32838.83|32838.83|32838.83|32838.83|32838.83|32838.83|32838.83|32838.83|0
1647596070000|2022-03-18 09:34:30|32834.52|32834.52|32826.66|32826.66|32834.52|32834.52|32826.66|32826.66|0
1647596080000|2022-03-18 09:34:40|32818.05|32818.05|32818.05|32818.05|32818.05|32818.05|32818.05|32818.05|0
1647596100000|2022-03-18 09:35:00|32826.66|32826.66|32826.66|32826.66|32826.66|32826.66|32826.66|32826.66|0
1647596130000|2022-03-18 09:35:30|32818.05|32818.05|32813.74|32813.74|32818.05|32818.05|32813.74|32813.74|0
1647596150000|2022-03-18 09:35:50|32822.35|32822.35|32822.35|32822.35|32822.35|32822.35|32822.35|32822.35|0
1647596170000|2022-03-18 09:36:10|32826.66|32826.66|32826.66|32826.66|32826.66|32826.66|32826.66|32826.66|0
1647596230000|2022-03-18 09:37:10|32835.27|32835.27|32835.27|32835.27|32835.27|32835.27|32835.27|32835.27|0
1647596240000|2022-03-18 09:37:20|32838.83|32838.83|32843.13|32843.13|32843.13|32843.13|32838.83|32838.83|0
1647596250000|2022-03-18 09:37:30|32844.91|32844.91|32844.91|32844.91|32844.91|32844.91|32844.91|32844.91|0
1647596260000|2022-03-18 09:37:40|32853.52|32853.52|32849.22|32849.22|32853.52|32853.52|32849.22|32849.22|0
1647596270000|2022-03-18 09:37:50|32844.91|32844.91|32840.6|32840.6|32844.91|32844.91|32840.6|32840.6|0
1647596310000|2022-03-18 09:38:30|32842.38|32842.38|32842.38|32842.38|32842.38|32842.38|32842.38|32842.38|0
1647596370000|2022-03-18 09:39:30|32859.61|32859.61|32863.91|32863.91|32863.91|32863.91|32859.61|32859.61|0
1647596430000|2022-03-18 09:40:30|32872.53|32872.53|32872.53|32872.53|32872.53|32872.53|32872.53|32872.53|0
1647596440000|2022-03-18 09:40:40|32882.92|32882.92|32882.92|32882.92|32882.92|32882.92|32882.92|32882.92|0
1647596450000|2022-03-18 09:40:50|32884.69|32884.69|32884.69|32884.69|32884.69|32884.69|32884.69|32884.69|0
1647596460000|2022-03-18 09:41:00|32880.39|32880.39|32880.39|32880.39|32880.39|32880.39|32880.39|32880.39|0
1647596470000|2022-03-18 09:41:10|32889|32889|32889|32889|32889|32889|32889|32889|0
1647596480000|2022-03-18 09:41:20|32893.31|32893.31|32893.31|32893.31|32893.31|32893.31|32893.31|32893.31|0
1647596490000|2022-03-18 09:41:30|32897.61|32897.61|32897.61|32897.61|32897.61|32897.61|32897.61|32897.61|0
1647596500000|2022-03-18 09:41:40|32899.39|32899.39|32899.39|32899.39|32899.39|32899.39|32899.39|32899.39|0
1647596510000|2022-03-18 09:41:50|32901.17|32901.17|32901.17|32901.17|32901.17|32901.17|32901.17|32901.17|0
1647596600000|2022-03-18 09:43:20|32905.47|32905.47|32914.09|32914.09|32914.09|32914.09|32905.47|32905.47|0
1647596630000|2022-03-18 09:43:50|32920.17|32920.17|32918.39|32918.39|32922.7|32922.7|32916.62|32916.62|0
1647596640000|2022-03-18 09:44:00|32914.09|32914.09|32914.09|32914.09|32914.09|32914.09|32914.09|32914.09|0
1647596660000|2022-03-18 09:44:20|32922.7|32922.7|32922.7|32922.7|32922.7|32922.7|32922.7|32922.7|0
1647596730000|2022-03-18 09:45:30|32927.01|32927.01|32927.01|32927.01|32927.01|32927.01|32927.01|32927.01|0
1647596750000|2022-03-18 09:45:50|32922.7|32922.7|32922.7|32922.7|32922.7|32922.7|32922.7|32922.7|0
1647596760000|2022-03-18 09:46:00|32924.48|32924.48|32924.48|32924.48|32924.48|32924.48|32924.48|32924.48|0
1647596770000|2022-03-18 09:46:10|32920.17|32920.17|32918.39|32918.39|32920.17|32920.17|32918.39|32918.39|0
1647596780000|2022-03-18 09:46:20|32905.47|32905.47|32905.47|32905.47|32905.47|32905.47|32905.47|32905.47|0
1647596800000|2022-03-18 09:46:40|32896.86|32896.86|32896.86|32896.86|32896.86|32896.86|32896.86|32896.86|0
1647596830000|2022-03-18 09:47:10|32893.31|32893.31|32893.31|32893.31|32893.31|32893.31|32893.31|32893.31|0
1647596840000|2022-03-18 09:47:20|32896.86|32896.86|32896.86|32896.86|32896.86|32896.86|32896.86|32896.86|0
1647596920000|2022-03-18 09:48:40|32879.64|32879.64|32879.64|32879.64|32879.64|32879.64|32879.64|32879.64|0
1647596930000|2022-03-18 09:48:50|32874.3|32874.3|32874.3|32874.3|32874.3|32874.3|32874.3|32874.3|0
1647596960000|2022-03-18 09:49:20|32872.53|32872.53|32872.53|32872.53|32872.53|32872.53|32872.53|32872.53|0
1647596970000|2022-03-18 09:49:30|32859.61|32859.61|32865.69|32865.69|32865.69|32865.69|32859.61|32859.61|0
1647596980000|2022-03-18 09:49:40|32867.47|32867.47|32867.47|32867.47|32867.47|32867.47|32867.47|32867.47|0
1647597000000|2022-03-18 09:50:00|32852.77|32852.77|32844.91|32844.91|32852.77|32852.77|32844.91|32844.91|0
1647597020000|2022-03-18 09:50:20|32849.22|32849.22|32855.3|32855.3|32859.61|32859.61|32849.22|32849.22|0
1647597060000|2022-03-18 09:51:00|32857.08|32857.08|32857.08|32857.08|32857.08|32857.08|32857.08|32857.08|0
1647597070000|2022-03-18 09:51:10|32852.77|32852.77|32852.77|32852.77|32852.77|32852.77|32852.77|32852.77|0
1647597120000|2022-03-18 09:52:00|32857.08|32857.08|32857.08|32857.08|32857.08|32857.08|32857.08|32857.08|0
1647597160000|2022-03-18 09:52:40|32848.47|32848.47|32848.47|32848.47|32848.47|32848.47|32848.47|32848.47|0
1647597170000|2022-03-18 09:52:50|32846.69|32846.69|32842.38|32842.38|32846.69|32846.69|32842.38|32842.38|0
1647597200000|2022-03-18 09:53:20|32844.16|32844.16|32848.47|32848.47|32848.47|32848.47|32844.16|32844.16|0
1647597220000|2022-03-18 09:53:40|32852.77|32852.77|32852.77|32852.77|32852.77|32852.77|32852.77|32852.77|0
1647597230000|2022-03-18 09:53:50|32856.33|32856.33|32873.55|32873.55|32873.55|32873.55|32856.33|32856.33|0
1647597250000|2022-03-18 09:54:10|32877.86|32877.86|32877.86|32877.86|32877.86|32877.86|32877.86|32877.86|0
1647597260000|2022-03-18 09:54:20|32879.64|32879.64|32879.64|32879.64|32879.64|32879.64|32879.64|32879.64|0
1647597350000|2022-03-18 09:55:50|32896.86|32896.86|32892.56|32892.56|32896.86|32896.86|32892.56|32892.56|0
1647597370000|2022-03-18 09:56:10|32883.94|32883.94|32883.94|32883.94|32883.94|32883.94|32883.94|32883.94|0
1647597420000|2022-03-18 09:57:00|32888.25|32888.25|32888.25|32888.25|32888.25|32888.25|32888.25|32888.25|0
1647597440000|2022-03-18 09:57:20|32883.94|32883.94|32888.25|32888.25|32888.25|32888.25|32883.94|32883.94|0
1647597490000|2022-03-18 09:58:10|32892.56|32892.56|32892.56|32892.56|32892.56|32892.56|32892.56|32892.56|0
1647597500000|2022-03-18 09:58:20|32897.89|32897.89|32897.89|32897.89|32897.89|32897.89|32897.89|32897.89|0
1647597530000|2022-03-18 09:58:50|32899.66|32899.66|32897.89|32897.89|32899.66|32899.66|32897.89|32897.89|0
1647597560000|2022-03-18 09:59:20|32896.11|32896.11|32896.11|32896.11|32896.11|32896.11|32896.11|32896.11|0
1647597620000|2022-03-18 10:00:20|32900.42|32900.42|32900.42|32900.42|32900.42|32900.42|32900.42|32900.42|0
1647597640000|2022-03-18 10:00:40|32902.19|32902.19|32902.19|32902.19|32902.19|32902.19|32902.19|32902.19|0
1647597650000|2022-03-18 10:00:50|32910.81|32910.81|32915.11|32915.11|32915.11|32915.11|32910.81|32910.81|0
1647597720000|2022-03-18 10:02:00|32923.73|32923.73|32923.73|32923.73|32923.73|32923.73|32923.73|32923.73|0
1647597740000|2022-03-18 10:02:20|32932.34|32932.34|32936.65|32936.65|32936.65|32936.65|32932.34|32932.34|0
1647597750000|2022-03-18 10:02:30|32940.95|32940.95|32940.95|32940.95|32940.95|32940.95|32940.95|32940.95|0
1647597810000|2022-03-18 10:03:30|32928.03|32928.03|32928.03|32928.03|32928.03|32928.03|32928.03|32928.03|0
1647597820000|2022-03-18 10:03:40|32923.73|32923.73|32923.73|32923.73|32923.73|32923.73|32923.73|32923.73|0
1647597830000|2022-03-18 10:03:50|32919.42|32919.42|32919.42|32919.42|32919.42|32919.42|32919.42|32919.42|0
1647597850000|2022-03-18 10:04:10|32923.73|32923.73|32923.73|32923.73|32923.73|32923.73|32923.73|32923.73|0
1647597860000|2022-03-18 10:04:20|32919.42|32919.42|32919.42|32919.42|32919.42|32919.42|32919.42|32919.42|0
1647597880000|2022-03-18 10:04:40|32923.73|32923.73|32923.73|32923.73|32923.73|32923.73|32923.73|32923.73|0
1647597890000|2022-03-18 10:04:50|32927.28|32927.28|32927.28|32927.28|32927.28|32927.28|32927.28|32927.28|0
1647597910000|2022-03-18 10:05:10|32925.5|32925.5|32925.5|32925.5|32925.5|32925.5|32925.5|32925.5|0
1647597920000|2022-03-18 10:05:20|32921.2|32921.2|32921.2|32921.2|32921.2|32921.2|32921.2|32921.2|0
1647597950000|2022-03-18 10:05:50|32925.5|32925.5|32925.5|32925.5|32925.5|32925.5|32925.5|32925.5|0
1647597960000|2022-03-18 10:06:00|32929.81|32929.81|32929.81|32929.81|32929.81|32929.81|32929.81|32929.81|0
1647597990000|2022-03-18 10:06:30|32925.5|32925.5|32925.5|32925.5|32925.5|32925.5|32925.5|32925.5|0
1647598050000|2022-03-18 10:07:30|32929.81|32929.81|32938.42|32938.42|32938.42|32938.42|32929.81|32929.81|0
1647598060000|2022-03-18 10:07:40|32942.73|32942.73|32942.73|32942.73|32942.73|32942.73|32942.73|32942.73|0
1647598090000|2022-03-18 10:08:10|32953.39|32953.39|32951.61|32951.61|32953.39|32953.39|32951.61|32951.61|0
1647598100000|2022-03-18 10:08:20|32949.84|32949.84|32948.06|32948.06|32949.84|32949.84|32948.06|32948.06|0
1647598120000|2022-03-18 10:08:40|32960.98|32960.98|32962.76|32962.76|32962.76|32962.76|32960.98|32960.98|0
1647598130000|2022-03-18 10:08:50|32971.37|32971.37|32971.37|32971.37|32971.37|32971.37|32971.37|32971.37|0
1647598140000|2022-03-18 10:09:00|32975.68|32975.68|32979.98|32979.98|32979.98|32979.98|32975.68|32975.68|0
1647598160000|2022-03-18 10:09:20|32983.54|32983.54|32983.54|32983.54|32983.54|32983.54|32983.54|32983.54|0
1647598170000|2022-03-18 10:09:30|32974.92|32974.92|32974.92|32974.92|32974.92|32974.92|32974.92|32974.92|0
1647598180000|2022-03-18 10:09:40|32979.23|32979.23|32974.92|32974.92|32979.23|32979.23|32974.92|32974.92|0
1647598190000|2022-03-18 10:09:50|32976.7|32976.7|32981.01|32981.01|32981.01|32981.01|32976.7|32976.7|0
1647598500000|2022-03-18 10:15:00|32925.02|32925.02|32946.56|32946.56|32959.48|32959.48|32925.02|32925.02|0
1647598510000|2022-03-18 10:15:10|32943|32943|32916.14|32916.14|32943|32943|32916.14|32916.14|0
1647598520000|2022-03-18 10:15:20|32912.58|32912.58|32892.56|32892.56|32915.11|32915.11|32892.56|32892.56|0
1647598530000|2022-03-18 10:15:30|32879.64|32879.64|32867.47|32867.47|32879.64|32879.64|32867.47|32867.47|0
1647598540000|2022-03-18 10:15:40|32871.78|32871.78|32852.02|32852.02|32871.78|32871.78|32850.24|32850.24|0
1647598550000|2022-03-18 10:15:50|32850.24|32850.24|32831.99|32831.99|32850.24|32850.24|32819.07|32819.07|0
1647598560000|2022-03-18 10:16:00|32840.6|32840.6|32853.52|32853.52|32865.69|32865.69|32826.66|32826.66|0
1647598570000|2022-03-18 10:16:10|32855.3|32855.3|32871.78|32871.78|32871.78|32871.78|32833.77|32833.77|0
1647598580000|2022-03-18 10:16:20|32877.11|32877.11|32864.94|32864.94|32888.25|32888.25|32852.02|32852.02|0
1647598590000|2022-03-18 10:16:30|32860.63|32860.63|32842.38|32842.38|32860.63|32860.63|32842.38|32842.38|0
1647598600000|2022-03-18 10:16:40|32840.6|32840.6|32840.6|32840.6|32848.47|32848.47|32834.52|32834.52|0
1647598610000|2022-03-18 10:16:50|32858.86|32858.86|32850.99|32850.99|32861.38|32861.38|32850.99|32850.99|0
1647598620000|2022-03-18 10:17:00|32856.33|32856.33|32859.88|32859.88|32863.16|32863.16|32848.47|32848.47|0
1647598630000|2022-03-18 10:17:10|32872.8|32872.8|32844.16|32844.16|32874.58|32874.58|32835.55|32835.55|0
1647598640000|2022-03-18 10:17:20|32845.94|32845.94|32871.02|32871.02|32871.02|32871.02|32845.94|32845.94|0
1647598650000|2022-03-18 10:17:30|32862.41|32862.41|32869.25|32869.25|32869.25|32869.25|32852.02|32852.02|0
1647598660000|2022-03-18 10:17:40|32877.86|32877.86|32862.41|32862.41|32877.86|32877.86|32862.41|32862.41|0
1647598670000|2022-03-18 10:17:50|32866.72|32866.72|32852.02|32852.02|32866.72|32866.72|32847.71|32847.71|0
1647598680000|2022-03-18 10:18:00|32853.8|32853.8|32866.72|32866.72|32866.72|32866.72|32849.49|32849.49|0
1647598700000|2022-03-18 10:18:20|32868.49|32868.49|32881.41|32881.41|32890.03|32890.03|32868.49|32868.49|0
1647598720000|2022-03-18 10:18:40|32872.8|32872.8|32855.57|32855.57|32872.8|32872.8|32855.57|32855.57|0
1647598730000|2022-03-18 10:18:50|32852.02|32852.02|32853.8|32853.8|32853.8|32853.8|32852.02|32852.02|0
1647598740000|2022-03-18 10:19:00|32852.02|32852.02|32839.1|32839.1|32852.02|32852.02|32839.1|32839.1|0
1647598760000|2022-03-18 10:19:20|32830.49|32830.49|32821.87|32821.87|32832.26|32832.26|32817.57|32817.57|0
1647598770000|2022-03-18 10:19:30|32830.49|32830.49|32830.49|32830.49|32830.49|32830.49|32830.49|32830.49|0
1647598790000|2022-03-18 10:19:50|32821.87|32821.87|32830.49|32830.49|32830.49|32830.49|32821.87|32821.87|0
1647598800000|2022-03-18 10:20:00|32839.1|32839.1|32843.41|32843.41|32843.41|32843.41|32839.1|32839.1|0
1647598810000|2022-03-18 10:20:10|32852.02|32852.02|32860.63|32860.63|32860.63|32860.63|32852.02|32852.02|0
1647598820000|2022-03-18 10:20:20|32869.25|32869.25|32875.33|32875.33|32875.33|32875.33|32869.25|32869.25|0
1647598840000|2022-03-18 10:20:40|32878.88|32878.88|32878.88|32878.88|32878.88|32878.88|32878.88|32878.88|0
1647598850000|2022-03-18 10:20:50|32880.66|32880.66|32878.88|32878.88|32880.66|32880.66|32878.88|32878.88|0
1647598860000|2022-03-18 10:21:00|32891.8|32891.8|32883.19|32883.19|32891.8|32891.8|32883.19|32883.19|0
1647598880000|2022-03-18 10:21:20|32879.64|32879.64|32879.64|32879.64|32879.64|32879.64|32879.64|32879.64|0
1647598890000|2022-03-18 10:21:30|32877.86|32877.86|32862.41|32862.41|32877.86|32877.86|32860.63|32860.63|0
1647598900000|2022-03-18 10:21:40|32855.3|32855.3|32858.86|32858.86|32858.86|32858.86|32850.24|32850.24|0
1647598910000|2022-03-18 10:21:50|32854.55|32854.55|32845.94|32845.94|32854.55|32854.55|32845.94|32845.94|0
1647598920000|2022-03-18 10:22:00|32858.86|32858.86|32858.86|32858.86|32858.86|32858.86|32858.86|32858.86|0
1647598940000|2022-03-18 10:22:20|32862.41|32862.41|32862.41|32862.41|32862.41|32862.41|32862.41|32862.41|0
1647598950000|2022-03-18 10:22:30|32866.72|32866.72|32872.8|32872.8|32872.8|32872.8|32866.72|32866.72|0
1647598960000|2022-03-18 10:22:40|32869.25|32869.25|32852.02|32852.02|32869.25|32869.25|32852.02|32852.02|0
1647599010000|2022-03-18 10:23:30|32860.63|32860.63|32860.63|32860.63|32860.63|32860.63|32860.63|32860.63|0
1647599050000|2022-03-18 10:24:10|32852.02|32852.02|32852.02|32852.02|32852.02|32852.02|32852.02|32852.02|0
1647599060000|2022-03-18 10:24:20|32856.33|32856.33|32852.02|32852.02|32860.63|32860.63|32847.71|32847.71|0
1647599100000|2022-03-18 10:25:00|32864.94|32864.94|32864.94|32864.94|32864.94|32864.94|32864.94|32864.94|0
1647599150000|2022-03-18 10:25:50|32869.25|32869.25|32869.25|32869.25|32869.25|32869.25|32869.25|32869.25|0
1647599170000|2022-03-18 10:26:10|32860.63|32860.63|32860.63|32860.63|32860.63|32860.63|32860.63|32860.63|0
1647599200000|2022-03-18 10:26:40|32873.55|32873.55|32887.5|32887.5|32887.5|32887.5|32873.55|32873.55|0
1647599210000|2022-03-18 10:26:50|32885.72|32885.72|32887.5|32887.5|32887.5|32887.5|32885.72|32885.72|0
1647599230000|2022-03-18 10:27:10|32883.19|32883.19|32878.88|32878.88|32883.19|32883.19|32878.88|32878.88|0
1647599240000|2022-03-18 10:27:20|32874.58|32874.58|32862.41|32862.41|32874.58|32874.58|32862.41|32862.41|0
1647599250000|2022-03-18 10:27:30|32860.63|32860.63|32860.63|32860.63|32860.63|32860.63|32860.63|32860.63|0
1647599260000|2022-03-18 10:27:40|32856.33|32856.33|32852.02|32852.02|32856.33|32856.33|32852.02|32852.02|0
1647599280000|2022-03-18 10:28:00|32847.71|32847.71|32856.33|32856.33|32856.33|32856.33|32847.71|32847.71|0
1647599290000|2022-03-18 10:28:10|32860.63|32860.63|32860.63|32860.63|32860.63|32860.63|32860.63|32860.63|0
1647599300000|2022-03-18 10:28:20|32864.94|32864.94|32873.55|32873.55|32873.55|32873.55|32864.94|32864.94|0
1647599370000|2022-03-18 10:29:30|32880.66|32880.66|32884.97|32884.97|32884.97|32884.97|32880.66|32880.66|0
1647599390000|2022-03-18 10:29:50|32876.35|32876.35|32876.35|32876.35|32876.35|32876.35|32876.35|32876.35|0
1647599400000|2022-03-18 10:30:00|32880.66|32880.66|32906.5|32906.5|32906.5|32906.5|32880.66|32880.66|0
1647599420000|2022-03-18 10:30:20|32897.89|32897.89|32899.39|32899.39|32899.39|32899.39|32882.17|32882.17|0
1647599430000|2022-03-18 10:30:30|32903.7|32903.7|32886.47|32886.47|32903.7|32903.7|32886.47|32886.47|0
1647599440000|2022-03-18 10:30:40|32890.78|32890.78|32890.78|32890.78|32890.78|32890.78|32890.78|32890.78|0
1647599480000|2022-03-18 10:31:20|32895.08|32895.08|32916.62|32916.62|32916.62|32916.62|32895.08|32895.08|0
1647599490000|2022-03-18 10:31:30|32903.7|32903.7|32903.7|32903.7|32903.7|32903.7|32903.7|32903.7|0
1647599500000|2022-03-18 10:31:40|32912.31|32912.31|32929.54|32929.54|32929.54|32929.54|32912.31|32912.31|0
1647599510000|2022-03-18 10:31:50|32925.23|32925.23|32916.62|32916.62|32925.23|32925.23|32916.62|32916.62|0
1647599520000|2022-03-18 10:32:00|32903.7|32903.7|32903.7|32903.7|32903.7|32903.7|32903.7|32903.7|0
1647599540000|2022-03-18 10:32:20|32908|32908|32909.78|32909.78|32909.78|32909.78|32908|32908|0
1647599550000|2022-03-18 10:32:30|32913.34|32913.34|32913.34|32913.34|32913.34|32913.34|32913.34|32913.34|0
1647599560000|2022-03-18 10:32:40|32909.78|32909.78|32896.86|32896.86|32909.78|32909.78|32896.86|32896.86|0
1647599570000|2022-03-18 10:32:50|32902.95|32902.95|32902.95|32902.95|32902.95|32902.95|32902.95|32902.95|0
1647599580000|2022-03-18 10:33:00|32894.33|32894.33|32894.33|32894.33|32894.33|32894.33|32894.33|32894.33|0
1647599600000|2022-03-18 10:33:20|32911.56|32911.56|32920.17|32920.17|32920.17|32920.17|32911.56|32911.56|0
1647599610000|2022-03-18 10:33:30|32928.78|32928.78|32933.09|32933.09|32933.09|32933.09|32928.78|32928.78|0
1647599620000|2022-03-18 10:33:40|32915.86|32915.86|32911.56|32911.56|32915.86|32915.86|32911.56|32911.56|0
1647599660000|2022-03-18 10:34:20|32923.73|32923.73|32923.73|32923.73|32923.73|32923.73|32923.73|32923.73|0
1647599670000|2022-03-18 10:34:30|32919.42|32919.42|32913.34|32913.34|32919.42|32919.42|32913.34|32913.34|0
1647599680000|2022-03-18 10:34:40|32907.25|32907.25|32907.25|32907.25|32907.25|32907.25|32907.25|32907.25|0
1647599730000|2022-03-18 10:35:30|32902.95|32902.95|32902.95|32902.95|32902.95|32902.95|32898.64|32898.64|0
1647599780000|2022-03-18 10:36:20|32904.72|32904.72|32902.95|32902.95|32904.72|32904.72|32902.95|32902.95|0
1647599790000|2022-03-18 10:36:30|32907.25|32907.25|32907.25|32907.25|32907.25|32907.25|32907.25|32907.25|0
1647599800000|2022-03-18 10:36:40|32898.64|32898.64|32898.64|32898.64|32898.64|32898.64|32898.64|32898.64|0
1647599810000|2022-03-18 10:36:50|32911.56|32911.56|32917.64|32917.64|32917.64|32917.64|32911.56|32911.56|0
1647599820000|2022-03-18 10:37:00|32913.34|32913.34|32913.34|32913.34|32913.34|32913.34|32913.34|32913.34|0
1647599830000|2022-03-18 10:37:10|32909.03|32909.03|32909.03|32909.03|32909.03|32909.03|32909.03|32909.03|0
1647599840000|2022-03-18 10:37:20|32904.72|32904.72|32904.72|32904.72|32904.72|32904.72|32904.72|32904.72|0
1647599850000|2022-03-18 10:37:30|32908.28|32908.28|32908.28|32908.28|32908.28|32908.28|32908.28|32908.28|0
1647599870000|2022-03-18 10:37:50|32921.2|32921.2|32925.5|32925.5|32925.5|32925.5|32921.2|32921.2|0
1647599880000|2022-03-18 10:38:00|32921.2|32921.2|32921.2|32921.2|32921.2|32921.2|32921.2|32921.2|0
1647599890000|2022-03-18 10:38:10|32916.89|32916.89|32910.81|32910.81|32916.89|32916.89|32910.81|32910.81|0
1647599900000|2022-03-18 10:38:20|32915.11|32915.11|32916.89|32916.89|32916.89|32916.89|32915.11|32915.11|0
1647599910000|2022-03-18 10:38:30|32912.58|32912.58|32908.28|32908.28|32912.58|32912.58|32908.28|32908.28|0
1647599960000|2022-03-18 10:39:20|32921.2|32921.2|32921.2|32921.2|32921.2|32921.2|32921.2|32921.2|0
1647599970000|2022-03-18 10:39:30|32916.89|32916.89|32916.89|32916.89|32916.89|32916.89|32916.89|32916.89|0
1647599990000|2022-03-18 10:39:50|32908.28|32908.28|32908.28|32908.28|32908.28|32908.28|32908.28|32908.28|0
1647600000000|2022-03-18 10:40:00|32916.89|32916.89|32921.2|32921.2|32921.2|32921.2|32916.89|32916.89|0
1647600010000|2022-03-18 10:40:10|32938.42|32938.42|32938.42|32938.42|32938.42|32938.42|32938.42|32938.42|0
1647600030000|2022-03-18 10:40:30|32941.98|32941.98|32941.98|32941.98|32941.98|32941.98|32941.98|32941.98|0
1647600040000|2022-03-18 10:40:40|32940.2|32940.2|32940.2|32940.2|32940.2|32940.2|32940.2|32940.2|0
1647600050000|2022-03-18 10:40:50|32931.59|32931.59|32931.59|32931.59|32931.59|32931.59|32931.59|32931.59|0
1647600100000|2022-03-18 10:41:40|32928.03|32928.03|32928.03|32928.03|32928.03|32928.03|32928.03|32928.03|0
1647600110000|2022-03-18 10:41:50|32915.11|32915.11|32919.42|32919.42|32919.42|32919.42|32915.11|32915.11|0
1647600150000|2022-03-18 10:42:30|32915.11|32915.11|32915.11|32915.11|32915.11|32915.11|32915.11|32915.11|0
1647600180000|2022-03-18 10:43:00|32919.42|32919.42|32923.73|32923.73|32923.73|32923.73|32919.42|32919.42|0
1647600190000|2022-03-18 10:43:10|32925.5|32925.5|32929.81|32929.81|32929.81|32929.81|32925.5|32925.5|0
1647600220000|2022-03-18 10:43:40|32934.12|32934.12|32934.12|32934.12|32934.12|32934.12|32934.12|32934.12|0
1647600230000|2022-03-18 10:43:50|32935.89|32935.89|32935.89|32935.89|32935.89|32935.89|32935.89|32935.89|0
1647600260000|2022-03-18 10:44:20|32944.51|32944.51|32926.26|32926.26|32944.51|32944.51|32926.26|32926.26|0
1647600310000|2022-03-18 10:45:10|32931.59|32931.59|32931.59|32931.59|32931.59|32931.59|32931.59|32931.59|0
1647600330000|2022-03-18 10:45:30|32948.81|32948.81|32957.43|32957.43|32957.43|32957.43|32948.81|32948.81|0
1647600340000|2022-03-18 10:45:40|32948.81|32948.81|32948.81|32948.81|32948.81|32948.81|32948.81|32948.81|0
1647600350000|2022-03-18 10:45:50|32945.26|32945.26|32949.56|32949.56|32958.18|32958.18|32945.26|32945.26|0
1647600370000|2022-03-18 10:46:10|32945.26|32945.26|32940.95|32940.95|32945.26|32945.26|32940.95|32940.95|0
1647600400000|2022-03-18 10:46:40|32953.87|32953.87|32958.18|32958.18|32958.18|32958.18|32953.87|32953.87|0
1647600410000|2022-03-18 10:46:50|32959.95|32959.95|32959.95|32959.95|32959.95|32959.95|32959.95|32959.95|0
1647600420000|2022-03-18 10:47:00|32977.18|32977.18|32983.26|32983.26|32989.35|32989.35|32977.18|32977.18|0
1647600440000|2022-03-18 10:47:20|32975.4|32975.4|32971.1|32971.1|32975.4|32975.4|32971.1|32971.1|0
1647600460000|2022-03-18 10:47:40|32962.48|32962.48|32962.48|32962.48|32962.48|32962.48|32962.48|32962.48|0
1647600470000|2022-03-18 10:47:50|32966.79|32966.79|32962.48|32962.48|32971.1|32971.1|32962.48|32962.48|0
1647600500000|2022-03-18 10:48:20|32966.79|32966.79|32966.79|32966.79|32966.79|32966.79|32966.79|32966.79|0
1647600510000|2022-03-18 10:48:30|32971.1|32971.1|32975.4|32975.4|32975.4|32975.4|32971.1|32971.1|0
1647600520000|2022-03-18 10:48:40|32979.71|32979.71|32981.49|32981.49|32981.49|32981.49|32979.71|32979.71|0
1647600540000|2022-03-18 10:49:00|32968.57|32968.57|32968.57|32968.57|32968.57|32968.57|32968.57|32968.57|0
1647600550000|2022-03-18 10:49:10|32964.26|32964.26|32955.65|32955.65|32964.26|32964.26|32955.65|32955.65|0
1647600590000|2022-03-18 10:49:50|32943.48|32943.48|32939.93|32939.93|32945.26|32945.26|32933.09|32933.09|0
1647600600000|2022-03-18 10:50:00|32947.79|32947.79|32943.48|32943.48|32949.56|32949.56|32928.78|32928.78|0
1647600610000|2022-03-18 10:50:10|32939.17|32939.17|32956.4|32956.4|32961.73|32961.73|32939.17|32939.17|0
1647600620000|2022-03-18 10:50:20|32959.95|32959.95|32958.18|32958.18|32961.73|32961.73|32947.79|32947.79|0
1647600630000|2022-03-18 10:50:30|32966.04|32966.04|32928.03|32928.03|32966.04|32966.04|32926.26|32926.26|0
1647600640000|2022-03-18 10:50:40|32932.34|32932.34|32936.65|32936.65|32936.65|32936.65|32932.34|32932.34|0
1647600650000|2022-03-18 10:50:50|32938.42|32938.42|32940.95|32940.95|32944.51|32944.51|32934.12|32934.12|0
1647600660000|2022-03-18 10:51:00|32944.51|32944.51|32937.67|32937.67|32948.81|32948.81|32935.89|32935.89|0
1647600670000|2022-03-18 10:51:10|32941.98|32941.98|32950.59|32950.59|32951.34|32951.34|32941.98|32941.98|0
1647600680000|2022-03-18 10:51:20|32941.98|32941.98|32939.17|32939.17|32942.73|32942.73|32930.56|32930.56|0
1647600690000|2022-03-18 10:51:30|32940.95|32940.95|32934.87|32934.87|32940.95|32940.95|32930.56|32930.56|0
1647600700000|2022-03-18 10:51:40|32930.56|32930.56|32945.26|32945.26|32945.26|32945.26|32930.56|32930.56|0
1647600710000|2022-03-18 10:51:50|32940.95|32940.95|32947.79|32947.79|32951.34|32951.34|32940.95|32940.95|0
1647600720000|2022-03-18 10:52:00|32951.34|32951.34|32938.42|32938.42|32951.34|32951.34|32938.42|32938.42|0
1647600730000|2022-03-18 10:52:10|32947.04|32947.04|32940.95|32940.95|32947.04|32947.04|32934.87|32934.87|0
1647600740000|2022-03-18 10:52:20|32936.65|32936.65|32940.95|32940.95|32940.95|32940.95|32934.87|32934.87|0
1647600750000|2022-03-18 10:52:30|32945.26|32945.26|32940.95|32940.95|32945.26|32945.26|32930.56|32930.56|0
1647600760000|2022-03-18 10:52:40|32932.34|32932.34|32938.42|32938.42|32942.73|32942.73|32930.56|32930.56|0
1647600770000|2022-03-18 10:52:50|32942.73|32942.73|32943.48|32943.48|32949.56|32949.56|32940.95|32940.95|0
1647600780000|2022-03-18 10:53:00|32951.34|32951.34|32945.26|32945.26|32951.34|32951.34|32945.26|32945.26|0
1647600790000|2022-03-18 10:53:10|32951.34|32951.34|32940.95|32940.95|32955.65|32955.65|32940.95|32940.95|0
1647600800000|2022-03-18 10:53:20|32937.4|32937.4|32944.23|32944.23|32947.79|32947.79|32937.4|32937.4|0
1647600810000|2022-03-18 10:53:30|32947.79|32947.79|32944.23|32944.23|32949.56|32949.56|32944.23|32944.23|0
1647600820000|2022-03-18 10:53:40|32946.01|32946.01|32947.79|32947.79|32948.54|32948.54|32946.01|32946.01|0
1647600830000|2022-03-18 10:53:50|32943.48|32943.48|32952.09|32952.09|32953.87|32953.87|32943.48|32943.48|0
1647600850000|2022-03-18 10:54:10|32943.48|32943.48|32945.26|32945.26|32949.56|32949.56|32939.17|32939.17|0
1647600860000|2022-03-18 10:54:20|32940.95|32940.95|32943.48|32943.48|32947.79|32947.79|32940.95|32940.95|0
1647600870000|2022-03-18 10:54:30|32947.79|32947.79|32931.31|32931.31|32947.79|32947.79|32931.31|32931.31|0
1647600880000|2022-03-18 10:54:40|32935.62|32935.62|32941.7|32941.7|32941.7|32941.7|32935.62|32935.62|0
1647600890000|2022-03-18 10:54:50|32942.46|32942.46|32942.46|32942.46|32946.01|32946.01|32942.46|32942.46|0
1647600900000|2022-03-18 10:55:00|32946.01|32946.01|32933.09|32933.09|32946.01|32946.01|32929.54|32929.54|0
1647600910000|2022-03-18 10:55:10|32937.4|32937.4|32939.17|32939.17|32943.48|32943.48|32937.4|32937.4|0
1647600920000|2022-03-18 10:55:20|32943.48|32943.48|32948.54|32948.54|32952.09|32952.09|32939.17|32939.17|0
1647600930000|2022-03-18 10:55:30|32952.09|32952.09|32952.09|32952.09|32956.4|32956.4|32947.79|32947.79|0
1647600940000|2022-03-18 10:55:40|32943.48|32943.48|32944.23|32944.23|32947.79|32947.79|32943.48|32943.48|0
1647600950000|2022-03-18 10:55:50|32935.62|32935.62|32946.01|32946.01|32946.01|32946.01|32935.62|32935.62|0
1647600960000|2022-03-18 10:56:00|32944.23|32944.23|32944.23|32944.23|32944.23|32944.23|32944.23|32944.23|0
1647600970000|2022-03-18 10:56:10|32946.01|32946.01|32946.01|32946.01|32950.32|32950.32|32942.46|32942.46|0
1647600980000|2022-03-18 10:56:20|32941.7|32941.7|32947.79|32947.79|32947.79|32947.79|32941.7|32941.7|0
1647600990000|2022-03-18 10:56:30|32943.48|32943.48|32947.79|32947.79|32947.79|32947.79|32939.17|32939.17|0
1647601000000|2022-03-18 10:56:40|32943.48|32943.48|32952.09|32952.09|32960.71|32960.71|32943.48|32943.48|0
1647601010000|2022-03-18 10:56:50|32950.32|32950.32|32952.85|32952.85|32952.85|32952.85|32946.01|32946.01|0
1647601020000|2022-03-18 10:57:00|32952.09|32952.09|32937.4|32937.4|32952.09|32952.09|32937.4|32937.4|0
1647601030000|2022-03-18 10:57:10|32933.84|32933.84|32939.93|32939.93|32947.79|32947.79|32933.84|32933.84|0
1647601040000|2022-03-18 10:57:20|32931.31|32931.31|32937.4|32937.4|32937.4|32937.4|32927.01|32927.01|0
1647601050000|2022-03-18 10:57:30|32928.78|32928.78|32922.7|32922.7|32935.62|32935.62|32922.7|32922.7|0
1647601060000|2022-03-18 10:57:40|32924.48|32924.48|32922.7|32922.7|32924.48|32924.48|32919.15|32919.15|0
1647601070000|2022-03-18 10:57:50|32914.09|32914.09|32902.95|32902.95|32917.64|32917.64|32896.86|32896.86|0
1647601080000|2022-03-18 10:58:00|32904.72|32904.72|32890.03|32890.03|32904.72|32904.72|32890.03|32890.03|0
1647601090000|2022-03-18 10:58:10|32886.47|32886.47|32888.25|32888.25|32898.64|32898.64|32882.17|32882.17|0
1647601100000|2022-03-18 10:58:20|32896.86|32896.86|32917.64|32917.64|32917.64|32917.64|32892.56|32892.56|0
1647601110000|2022-03-18 10:58:30|32919.42|32919.42|32902.19|32902.19|32921.95|32921.95|32902.19|32902.19|0
1647601120000|2022-03-18 10:58:40|32909.03|32909.03|32915.11|32915.11|32919.42|32919.42|32905.47|32905.47|0
1647601130000|2022-03-18 10:58:50|32902.19|32902.19|32909.03|32909.03|32912.58|32912.58|32902.19|32902.19|0
1647601140000|2022-03-18 10:59:00|32913.34|32913.34|32892.56|32892.56|32913.34|32913.34|32892.56|32892.56|0
1647601150000|2022-03-18 10:59:10|32896.11|32896.11|32883.19|32883.19|32896.11|32896.11|32883.19|32883.19|0
1647601160000|2022-03-18 10:59:20|32871.02|32871.02|32873.55|32873.55|32874.58|32874.58|32855.57|32855.57|0
1647601170000|2022-03-18 10:59:30|32871.02|32871.02|32858.1|32858.1|32872.8|32872.8|32858.1|32858.1|0
1647601180000|2022-03-18 10:59:40|32871.02|32871.02|32883.94|32883.94|32883.94|32883.94|32871.02|32871.02|0
1647601190000|2022-03-18 10:59:50|32882.17|32882.17|32890.03|32890.03|32890.03|32890.03|32869.25|32869.25|0
1647601200000|2022-03-18 11:00:00|32885.72|32885.72|32894.33|32894.33|32894.33|32894.33|32877.11|32877.11|0
1647601220000|2022-03-18 11:00:20|32892.56|32892.56|32892.56|32892.56|32892.56|32892.56|32888.25|32888.25|0
1647601230000|2022-03-18 11:00:30|32890.78|32890.78|32877.86|32877.86|32890.78|32890.78|32874.3|32874.3|0
1647601240000|2022-03-18 11:00:40|32873.55|32873.55|32870|32870|32873.55|32873.55|32870|32870|0
1647601260000|2022-03-18 11:01:00|32865.69|32865.69|32870|32870|32870|32870|32865.69|32865.69|0
1647601270000|2022-03-18 11:01:10|32868.22|32868.22|32859.61|32859.61|32868.22|32868.22|32859.61|32859.61|0
1647601280000|2022-03-18 11:01:20|32861.38|32861.38|32865.69|32865.69|32865.69|32865.69|32861.38|32861.38|0
1647601290000|2022-03-18 11:01:30|32861.38|32861.38|32861.38|32861.38|32861.38|32861.38|32861.38|32861.38|0
1647601300000|2022-03-18 11:01:40|32870|32870|32876.08|32876.08|32876.08|32876.08|32870|32870|0
1647601320000|2022-03-18 11:02:00|32889|32889|32889|32889|32889|32889|32889|32889|0
1647601330000|2022-03-18 11:02:10|32893.31|32893.31|32884.69|32884.69|32893.31|32893.31|32884.69|32884.69|0
1647601340000|2022-03-18 11:02:20|32901.17|32901.17|32901.17|32901.17|32901.17|32901.17|32901.17|32901.17|0
1647601350000|2022-03-18 11:02:30|32905.47|32905.47|32933.09|32933.09|32933.09|32933.09|32905.47|32905.47|0
1647601380000|2022-03-18 11:03:00|32934.87|32934.87|32934.87|32934.87|32934.87|32934.87|32934.87|32934.87|0
1647601390000|2022-03-18 11:03:10|32940.2|32940.2|32940.2|32940.2|32940.2|32940.2|32940.2|32940.2|0
1647601400000|2022-03-18 11:03:20|32941.98|32941.98|32933.36|32933.36|32941.98|32941.98|32933.36|32933.36|0
1647601410000|2022-03-18 11:03:30|32936.92|32936.92|32936.92|32936.92|32936.92|32936.92|32936.92|32936.92|0
1647601430000|2022-03-18 11:03:50|32949.84|32949.84|32949.84|32949.84|32949.84|32949.84|32949.84|32949.84|0
1647601440000|2022-03-18 11:04:00|32954.14|32954.14|32956.67|32956.67|32956.67|32956.67|32945.53|32945.53|0
1647601460000|2022-03-18 11:04:20|32948.06|32948.06|32948.06|32948.06|32948.06|32948.06|32948.06|32948.06|0
1647601520000|2022-03-18 11:05:20|32928.03|32928.03|32921.2|32921.2|32931.59|32931.59|32921.2|32921.2|0
1647601530000|2022-03-18 11:05:30|32912.58|32912.58|32903.97|32903.97|32912.58|32912.58|32903.97|32903.97|0
1647601540000|2022-03-18 11:05:40|32884.97|32884.97|32884.97|32884.97|32884.97|32884.97|32884.97|32884.97|0
1647601550000|2022-03-18 11:05:50|32880.66|32880.66|32880.66|32880.66|32880.66|32880.66|32880.66|32880.66|0
1647601560000|2022-03-18 11:06:00|32878.88|32878.88|32880.66|32880.66|32880.66|32880.66|32877.11|32877.11|0
1647601580000|2022-03-18 11:06:20|32877.11|32877.11|32868.49|32868.49|32877.11|32877.11|32868.49|32868.49|0
1647601590000|2022-03-18 11:06:30|32864.94|32864.94|32864.94|32864.94|32864.94|32864.94|32858.86|32858.86|0
1647601610000|2022-03-18 11:06:50|32860.63|32860.63|32869.25|32869.25|32869.25|32869.25|32860.63|32860.63|0
1647601650000|2022-03-18 11:07:30|32864.94|32864.94|32864.94|32864.94|32864.94|32864.94|32864.94|32864.94|0
1647601660000|2022-03-18 11:07:40|32860.63|32860.63|32847.71|32847.71|32860.63|32860.63|32847.71|32847.71|0
1647601680000|2022-03-18 11:08:00|32845.94|32845.94|32847.71|32847.71|32847.71|32847.71|32845.94|32845.94|0
1647601690000|2022-03-18 11:08:10|32841.63|32841.63|32841.63|32841.63|32841.63|32841.63|32841.63|32841.63|0
1647601720000|2022-03-18 11:08:40|32850.24|32850.24|32850.24|32850.24|32850.24|32850.24|32850.24|32850.24|0
1647601730000|2022-03-18 11:08:50|32845.94|32845.94|32845.94|32845.94|32845.94|32845.94|32845.94|32845.94|0
1647601740000|2022-03-18 11:09:00|32854.55|32854.55|32871.78|32871.78|32871.78|32871.78|32854.55|32854.55|0
1647601750000|2022-03-18 11:09:10|32877.11|32877.11|32877.11|32877.11|32877.11|32877.11|32877.11|32877.11|0
1647601760000|2022-03-18 11:09:20|32872.8|32872.8|32858.1|32858.1|32872.8|32872.8|32858.1|32858.1|0
1647601770000|2022-03-18 11:09:30|32856.33|32856.33|32856.33|32856.33|32856.33|32856.33|32856.33|32856.33|0
1647601810000|2022-03-18 11:10:10|32830.49|32830.49|32830.49|32830.49|32830.49|32830.49|32830.49|32830.49|0
1647601820000|2022-03-18 11:10:20|32828.71|32828.71|32807.18|32807.18|32828.71|32828.71|32807.18|32807.18|0
1647601830000|2022-03-18 11:10:30|32802.87|32802.87|32802.87|32802.87|32802.87|32802.87|32802.87|32802.87|0
1647601840000|2022-03-18 11:10:40|32794.26|32794.26|32781.34|32781.34|32794.26|32794.26|32781.34|32781.34|0
1647601860000|2022-03-18 11:11:00|32789.95|32789.95|32781.34|32781.34|32789.95|32789.95|32781.34|32781.34|0
1647601880000|2022-03-18 11:11:20|32790.98|32790.98|32795.28|32795.28|32795.28|32795.28|32790.98|32790.98|0
1647601890000|2022-03-18 11:11:30|32799.59|32799.59|32795.28|32795.28|32799.59|32799.59|32795.28|32795.28|0
1647601900000|2022-03-18 11:11:40|32790.98|32790.98|32790.98|32790.98|32790.98|32790.98|32790.98|32790.98|0
1647601950000|2022-03-18 11:12:30|32799.59|32799.59|32795.28|32795.28|32799.59|32799.59|32795.28|32795.28|0
1647601980000|2022-03-18 11:13:00|32790.98|32790.98|32797.06|32797.06|32801.37|32801.37|32790.98|32790.98|0
1647602010000|2022-03-18 11:13:30|32791.73|32791.73|32791.73|32791.73|32791.73|32791.73|32791.73|32791.73|0
1647602020000|2022-03-18 11:13:40|32793.51|32793.51|32793.51|32793.51|32793.51|32793.51|32793.51|32793.51|0
1647602030000|2022-03-18 11:13:50|32797.81|32797.81|32797.81|32797.81|32797.81|32797.81|32797.81|32797.81|0
1647602090000|2022-03-18 11:14:50|32802.12|32802.12|32797.81|32797.81|32802.12|32802.12|32797.81|32797.81|0
1647602100000|2022-03-18 11:15:00|32802.12|32802.12|32802.12|32802.12|32802.12|32802.12|32802.12|32802.12|0
1647602120000|2022-03-18 11:15:20|32810.73|32810.73|32815.04|32815.04|32815.04|32815.04|32810.73|32810.73|0
1647602130000|2022-03-18 11:15:30|32819.35|32819.35|32825.43|32825.43|32825.43|32825.43|32819.35|32819.35|0
1647602180000|2022-03-18 11:16:20|32821.12|32821.12|32821.12|32821.12|32821.12|32821.12|32821.12|32821.12|0
1647602220000|2022-03-18 11:17:00|32835.82|32835.82|32831.51|32831.51|32835.82|32835.82|32831.51|32831.51|0
1647602230000|2022-03-18 11:17:10|32835.82|32835.82|32835.82|32835.82|32835.82|32835.82|32835.82|32835.82|0
1647602240000|2022-03-18 11:17:20|32827.21|32827.21|32827.21|32827.21|32827.21|32827.21|32827.21|32827.21|0
1647602250000|2022-03-18 11:17:30|32830.76|32830.76|32830.76|32830.76|32830.76|32830.76|32830.76|32830.76|0
1647602310000|2022-03-18 11:18:30|32835.07|32835.07|32845.46|32845.46|32845.46|32845.46|32835.07|32835.07|0
1647602320000|2022-03-18 11:18:40|32849.76|32849.76|32841.15|32841.15|32849.76|32849.76|32841.15|32841.15|0
1647602360000|2022-03-18 11:19:20|32836.84|32836.84|32832.54|32832.54|32836.84|32836.84|32832.54|32832.54|0
1647602370000|2022-03-18 11:19:30|32828.98|32828.98|32828.98|32828.98|32828.98|32828.98|32828.98|32828.98|0
1647602410000|2022-03-18 11:20:10|32841.9|32841.9|32841.9|32841.9|32841.9|32841.9|32841.9|32841.9|0
1647602420000|2022-03-18 11:20:20|32828.98|32828.98|32820.37|32820.37|32828.98|32828.98|32816.06|32816.06|0
1647602460000|2022-03-18 11:21:00|32833.29|32833.29|32847.23|32847.23|32847.23|32847.23|32828.98|32828.98|0
1647602470000|2022-03-18 11:21:10|32851.54|32851.54|32853.32|32853.32|32853.32|32853.32|32851.54|32851.54|0
1647602500000|2022-03-18 11:21:40|32849.01|32849.01|32847.23|32847.23|32849.01|32849.01|32847.23|32847.23|0
1647602510000|2022-03-18 11:21:50|32842.93|32842.93|32842.93|32842.93|32842.93|32842.93|32842.93|32842.93|0
1647602520000|2022-03-18 11:22:00|32838.62|32838.62|32838.62|32838.62|32838.62|32838.62|32838.62|32838.62|0
1647602600000|2022-03-18 11:23:20|32842.93|32842.93|32836.84|32836.84|32842.93|32842.93|32836.84|32836.84|0
1647602620000|2022-03-18 11:23:40|32841.15|32841.15|32841.15|32841.15|32841.15|32841.15|32841.15|32841.15|0
1647602640000|2022-03-18 11:24:00|32839.37|32839.37|32839.37|32839.37|32839.37|32839.37|32839.37|32839.37|0
1647602700000|2022-03-18 11:25:00|32847.99|32847.99|32851.54|32851.54|32851.54|32851.54|32847.99|32847.99|0
1647602730000|2022-03-18 11:25:30|32847.23|32847.23|32847.23|32847.23|32847.23|32847.23|32847.23|32847.23|0
1647602760000|2022-03-18 11:26:00|32845.46|32845.46|32845.46|32845.46|32845.46|32845.46|32845.46|32845.46|0
1647602770000|2022-03-18 11:26:10|32841.15|32841.15|32841.15|32841.15|32841.15|32841.15|32841.15|32841.15|0
1647602870000|2022-03-18 11:27:50|32842.93|32842.93|32838.62|32838.62|32842.93|32842.93|32838.62|32838.62|0
1647602880000|2022-03-18 11:28:00|32835.07|32835.07|32835.07|32835.07|32835.07|32835.07|32835.07|32835.07|0
1647602900000|2022-03-18 11:28:20|32839.37|32839.37|32826.45|32826.45|32839.37|32839.37|32822.9|32822.9|0
1647602910000|2022-03-18 11:28:30|32822.15|32822.15|32822.15|32822.15|32822.15|32822.15|32822.15|32822.15|0
1647602920000|2022-03-18 11:28:40|32823.92|32823.92|32823.92|32823.92|32823.92|32823.92|32823.92|32823.92|0
1647602930000|2022-03-18 11:28:50|32828.23|32828.23|32831.79|32831.79|32831.79|32831.79|32828.23|32828.23|0
1647602950000|2022-03-18 11:29:10|32857.62|32857.62|32857.62|32857.62|32857.62|32857.62|32857.62|32857.62|0
1647603000000|2022-03-18 11:30:00|32861.93|32861.93|32863.71|32863.71|32863.71|32863.71|32861.93|32861.93|0
1647603030000|2022-03-18 11:30:30|32859.4|32859.4|32861.18|32861.18|32861.18|32861.18|32859.4|32859.4|0
1647603040000|2022-03-18 11:30:40|32869.79|32869.79|32865.49|32865.49|32869.79|32869.79|32865.49|32865.49|0
1647603070000|2022-03-18 11:31:10|32863.71|32863.71|32863.71|32863.71|32863.71|32863.71|32863.71|32863.71|0
1647603090000|2022-03-18 11:31:30|32868.01|32868.01|32855.1|32855.1|32868.01|32868.01|32855.1|32855.1|0
1647603170000|2022-03-18 11:32:50|32846.48|32846.48|32846.48|32846.48|32846.48|32846.48|32846.48|32846.48|0
1647603180000|2022-03-18 11:33:00|32859.4|32859.4|32859.4|32859.4|32859.4|32859.4|32859.4|32859.4|0
1647603190000|2022-03-18 11:33:10|32855.1|32855.1|32855.1|32855.1|32855.1|32855.1|32855.1|32855.1|0
1647603210000|2022-03-18 11:33:30|32859.4|32859.4|32867.26|32867.26|32867.26|32867.26|32859.4|32859.4|0
1647603250000|2022-03-18 11:34:10|32880.18|32880.18|32880.18|32880.18|32880.18|32880.18|32880.18|32880.18|0
1647603290000|2022-03-18 11:34:50|32871.57|32871.57|32871.57|32871.57|32871.57|32871.57|32871.57|32871.57|0
1647603300000|2022-03-18 11:35:00|32875.12|32875.12|32873.35|32873.35|32875.12|32875.12|32873.35|32873.35|0
1647603320000|2022-03-18 11:35:20|32877.65|32877.65|32869.04|32869.04|32877.65|32877.65|32869.04|32869.04|0
1647603350000|2022-03-18 11:35:50|32881.96|32881.96|32886.27|32886.27|32886.27|32886.27|32877.65|32877.65|0
1647603360000|2022-03-18 11:36:00|32894.88|32894.88|32894.88|32894.88|32894.88|32894.88|32894.88|32894.88|0
1647603370000|2022-03-18 11:36:10|32896.66|32896.66|32896.66|32896.66|32896.66|32896.66|32896.66|32896.66|0
1647603380000|2022-03-18 11:36:20|32892.35|32892.35|32879.43|32879.43|32892.35|32892.35|32879.43|32879.43|0
1647603440000|2022-03-18 11:37:20|32892.35|32892.35|32892.35|32892.35|32892.35|32892.35|32892.35|32892.35|0
1647603470000|2022-03-18 11:37:50|32896.66|32896.66|32896.66|32896.66|32896.66|32896.66|32896.66|32896.66|0
1647603490000|2022-03-18 11:38:10|32900.96|32900.96|32900.96|32900.96|32900.96|32900.96|32900.96|32900.96|0
1647603510000|2022-03-18 11:38:30|32909.58|32909.58|32909.58|32909.58|32909.58|32909.58|32909.58|32909.58|0
1647603520000|2022-03-18 11:38:40|32918.19|32918.19|32922.49|32922.49|32922.49|32922.49|32918.19|32918.19|0
1647603540000|2022-03-18 11:39:00|32935.41|32935.41|32941.5|32941.5|32941.5|32941.5|32935.41|32935.41|0
1647603560000|2022-03-18 11:39:20|32937.19|32937.19|32937.19|32937.19|32937.19|32937.19|32937.19|32937.19|0
1647603590000|2022-03-18 11:39:50|32932.88|32932.88|32932.88|32932.88|32932.88|32932.88|32932.88|32932.88|0
1647603620000|2022-03-18 11:40:20|32928.58|32928.58|32928.58|32928.58|32928.58|32928.58|32928.58|32928.58|0
1647603630000|2022-03-18 11:40:30|32924.27|32924.27|32920.72|32920.72|32924.27|32924.27|32920.72|32920.72|0
1647603640000|2022-03-18 11:40:40|32916.41|32916.41|32907.8|32907.8|32916.41|32916.41|32907.8|32907.8|0
1647603650000|2022-03-18 11:40:50|32912.1|32912.1|32912.1|32912.1|32912.1|32912.1|32912.1|32912.1|0
1647603660000|2022-03-18 11:41:00|32916.41|32916.41|32922.49|32922.49|32922.49|32922.49|32916.41|32916.41|0
1647603690000|2022-03-18 11:41:30|32931.11|32931.11|32931.11|32931.11|32931.11|32931.11|32931.11|32931.11|0
1647603700000|2022-03-18 11:41:40|32929.33|32929.33|32931.11|32931.11|32931.11|32931.11|32929.33|32929.33|0
1647603770000|2022-03-18 11:42:50|32932.88|32932.88|32937.19|32937.19|32937.19|32937.19|32932.88|32932.88|0
1647603780000|2022-03-18 11:43:00|32938.97|32938.97|32938.97|32938.97|32938.97|32938.97|32938.97|32938.97|0
1647603810000|2022-03-18 11:43:30|32937.19|32937.19|32937.19|32937.19|32937.19|32937.19|32937.19|32937.19|0
1647603830000|2022-03-18 11:43:50|32932.88|32932.88|32932.88|32932.88|32932.88|32932.88|32932.88|32932.88|0
1647603840000|2022-03-18 11:44:00|32928.58|32928.58|32945.8|32945.8|32945.8|32945.8|32928.58|32928.58|0
1647603870000|2022-03-18 11:44:30|32947.58|32947.58|32947.58|32947.58|32947.58|32947.58|32947.58|32947.58|0
1647603890000|2022-03-18 11:44:50|32945.8|32945.8|32945.8|32945.8|32945.8|32945.8|32945.8|32945.8|0
1647603920000|2022-03-18 11:45:20|32932.88|32932.88|32932.88|32932.88|32932.88|32932.88|32932.88|32932.88|0
1647603940000|2022-03-18 11:45:40|32928.58|32928.58|32928.58|32928.58|32928.58|32928.58|32928.58|32928.58|0
1647603960000|2022-03-18 11:46:00|32932.88|32932.88|32932.88|32932.88|32932.88|32932.88|32932.88|32932.88|0
1647603970000|2022-03-18 11:46:10|32928.58|32928.58|32928.58|32928.58|32928.58|32928.58|32928.58|32928.58|0
1647604010000|2022-03-18 11:46:50|32937.19|32937.19|32932.88|32932.88|32937.19|32937.19|32932.88|32932.88|0
1647604020000|2022-03-18 11:47:00|32926.8|32926.8|32926.8|32926.8|32926.8|32926.8|32926.8|32926.8|0
1647604100000|2022-03-18 11:48:20|32939.72|32939.72|32939.72|32939.72|32939.72|32939.72|32939.72|32939.72|0
1647604140000|2022-03-18 11:49:00|32935.41|32935.41|32931.11|32931.11|32935.41|32935.41|32931.11|32931.11|0
1647604170000|2022-03-18 11:49:30|32918.19|32918.19|32918.19|32918.19|32918.19|32918.19|32918.19|32918.19|0
1647604180000|2022-03-18 11:49:40|32931.11|32931.11|32931.11|32931.11|32931.11|32931.11|32931.11|32931.11|0
1647604230000|2022-03-18 11:50:30|32935.41|32935.41|32935.41|32935.41|32935.41|32935.41|32935.41|32935.41|0
1647604240000|2022-03-18 11:50:40|32931.11|32931.11|32931.11|32931.11|32931.11|32931.11|32931.11|32931.11|0
1647604260000|2022-03-18 11:51:00|32926.8|32926.8|32926.8|32926.8|32926.8|32926.8|32926.8|32926.8|0
1647604270000|2022-03-18 11:51:10|32931.11|32931.11|32925.78|32925.78|32931.11|32931.11|32925.78|32925.78|0
1647604290000|2022-03-18 11:51:30|32921.47|32921.47|32921.47|32921.47|32921.47|32921.47|32921.47|32921.47|0
1647604320000|2022-03-18 11:52:00|32912.86|32912.86|32921.47|32921.47|32921.47|32921.47|32912.86|32912.86|0
1647604370000|2022-03-18 11:52:50|32930.08|32930.08|32930.08|32930.08|32934.39|32934.39|32930.08|32930.08|0
1647604440000|2022-03-18 11:54:00|32934.39|32934.39|32924|32924|32934.39|32934.39|32924|32924|0
1647604460000|2022-03-18 11:54:20|32911.08|32911.08|32911.08|32911.08|32911.08|32911.08|32911.08|32911.08|0
1647604490000|2022-03-18 11:54:50|32932.61|32932.61|32932.61|32932.61|32932.61|32932.61|32932.61|32932.61|0
1647604520000|2022-03-18 11:55:20|32936.92|32936.92|32932.61|32932.61|32936.92|32936.92|32932.61|32932.61|0
1647604530000|2022-03-18 11:55:30|32936.92|32936.92|32936.92|32936.92|32936.92|32936.92|32936.92|32936.92|0
1647604540000|2022-03-18 11:55:40|32941.22|32941.22|32945.53|32945.53|32945.53|32945.53|32941.22|32941.22|0
1647604590000|2022-03-18 11:56:30|32941.22|32941.22|32941.22|32941.22|32941.22|32941.22|32941.22|32941.22|0
1647604600000|2022-03-18 11:56:40|32954.14|32954.14|32945.53|32945.53|32954.14|32954.14|32945.53|32945.53|0
1647604630000|2022-03-18 11:57:10|32951.61|32951.61|32960.23|32960.23|32960.23|32960.23|32951.61|32951.61|0
1647604670000|2022-03-18 11:57:50|32986.07|32986.07|32986.07|32986.07|32986.07|32986.07|32986.07|32986.07|0
1647604680000|2022-03-18 11:58:00|32981.76|32981.76|32973.15|32973.15|32981.76|32981.76|32968.84|32968.84|0
1647604760000|2022-03-18 11:59:20|32960.23|32960.23|32954.14|32954.14|32960.23|32960.23|32954.14|32954.14|0
1647604770000|2022-03-18 11:59:30|32945.53|32945.53|32952.37|32952.37|32954.14|32954.14|32945.53|32945.53|0
1647604780000|2022-03-18 11:59:40|32939.45|32939.45|32929.06|32929.06|32939.45|32939.45|32929.06|32929.06|0
1647604800000|2022-03-18 12:00:00|32932.61|32932.61|32936.92|32936.92|32947.31|32947.31|32932.61|32932.61|0
1647604810000|2022-03-18 12:00:10|32945.53|32945.53|32932.61|32932.61|32945.53|32945.53|32932.61|32932.61|0
1647604830000|2022-03-18 12:00:30|32934.39|32934.39|32934.39|32934.39|32934.39|32934.39|32934.39|32934.39|0
1647604850000|2022-03-18 12:00:50|32936.17|32936.17|32936.17|32936.17|32936.17|32936.17|32936.17|32936.17|0
1647604860000|2022-03-18 12:01:00|32944.78|32944.78|32963.78|32963.78|32963.78|32963.78|32944.78|32944.78|0
1647604870000|2022-03-18 12:01:10|32959.48|32959.48|32959.48|32959.48|32959.48|32959.48|32959.48|32959.48|0
1647604880000|2022-03-18 12:01:20|32976.7|32976.7|32981.01|32981.01|32981.01|32981.01|32976.7|32976.7|0
1647604900000|2022-03-18 12:01:40|32982.79|32982.79|32969.87|32969.87|32982.79|32982.79|32969.87|32969.87|0
1647604910000|2022-03-18 12:01:50|32966.31|32966.31|32960.23|32960.23|32966.31|32966.31|32960.23|32960.23|0
1647604930000|2022-03-18 12:02:10|32964.53|32964.53|32964.53|32964.53|32964.53|32964.53|32964.53|32964.53|0
1647604950000|2022-03-18 12:02:30|32960.23|32960.23|32960.23|32960.23|32960.23|32960.23|32960.23|32960.23|0
1647605000000|2022-03-18 12:03:20|32955.92|32955.92|32957.7|32957.7|32957.7|32957.7|32955.92|32955.92|0
1647605010000|2022-03-18 12:03:30|32962.01|32962.01|32962.01|32962.01|32962.01|32962.01|32962.01|32962.01|0
1647605020000|2022-03-18 12:03:40|32963.78|32963.78|32963.78|32963.78|32963.78|32963.78|32963.78|32963.78|0
1647605030000|2022-03-18 12:03:50|32965.56|32965.56|32974.17|32974.17|32974.17|32974.17|32965.56|32965.56|0
1647605060000|2022-03-18 12:04:20|32969.87|32969.87|32968.09|32968.09|32969.87|32969.87|32968.09|32968.09|0
1647605070000|2022-03-18 12:04:30|32959.48|32959.48|32959.48|32959.48|32959.48|32959.48|32955.17|32955.17|0
1647605080000|2022-03-18 12:04:40|32963.78|32963.78|32981.01|32981.01|32981.01|32981.01|32963.78|32963.78|0
1647605090000|2022-03-18 12:04:50|32982.79|32982.79|32978.48|32978.48|32991.4|32991.4|32978.48|32978.48|0
1647605100000|2022-03-18 12:05:00|33021.54|33021.54|33000.01|33000.01|33021.54|33021.54|32963.78|32963.78|0
1647605110000|2022-03-18 12:05:10|33004.32|33004.32|33010.4|33010.4|33010.4|33010.4|32991.4|32991.4|0
1647605120000|2022-03-18 12:05:20|32993.18|32993.18|32988.87|32988.87|32997.48|32997.48|32988.87|32988.87|0
1647605130000|2022-03-18 12:05:30|32984.56|32984.56|32984.56|32984.56|32984.56|32984.56|32984.56|32984.56|0
1647605140000|2022-03-18 12:05:40|32980.26|32980.26|32980.26|32980.26|32980.26|32980.26|32980.26|32980.26|0
1647605160000|2022-03-18 12:06:00|32984.56|32984.56|32981.01|32981.01|32984.56|32984.56|32981.01|32981.01|0
1647605180000|2022-03-18 12:06:20|32968.09|32968.09|32966.31|32966.31|32968.09|32968.09|32966.31|32966.31|0
1647605200000|2022-03-18 12:06:40|32953.39|32953.39|32953.39|32953.39|32953.39|32953.39|32953.39|32953.39|0
1647605210000|2022-03-18 12:06:50|32944.78|32944.78|32957.7|32957.7|32957.7|32957.7|32944.78|32944.78|0
1647605230000|2022-03-18 12:07:10|32966.31|32966.31|32966.31|32966.31|32966.31|32966.31|32966.31|32966.31|0
1647605240000|2022-03-18 12:07:20|32970.62|32970.62|32970.62|32970.62|32970.62|32970.62|32970.62|32970.62|0
1647605280000|2022-03-18 12:08:00|32968.84|32968.84|32958.45|32958.45|32968.84|32968.84|32958.45|32958.45|0
1647605340000|2022-03-18 12:09:00|32951.34|32951.34|32949.56|32949.56|32951.34|32951.34|32949.56|32949.56|0
1647605360000|2022-03-18 12:09:20|32940.95|32940.95|32936.65|32936.65|32940.95|32940.95|32936.65|32936.65|0
1647605390000|2022-03-18 12:09:50|32928.03|32928.03|32928.03|32928.03|32928.03|32928.03|32928.03|32928.03|0
1647605400000|2022-03-18 12:10:00|32945.53|32945.53|32945.53|32945.53|32945.53|32945.53|32945.53|32945.53|0
1647605410000|2022-03-18 12:10:10|32943.75|32943.75|32943.75|32943.75|32943.75|32943.75|32943.75|32943.75|0
1647605440000|2022-03-18 12:10:40|32941.98|32941.98|32941.98|32941.98|32941.98|32941.98|32941.98|32941.98|0
1647605450000|2022-03-18 12:10:50|32943.75|32943.75|32939.45|32939.45|32943.75|32943.75|32939.45|32939.45|0
1647605470000|2022-03-18 12:11:10|32943.75|32943.75|32943.75|32943.75|32943.75|32943.75|32943.75|32943.75|0
1647605490000|2022-03-18 12:11:30|32941.98|32941.98|32941.98|32941.98|32941.98|32941.98|32941.98|32941.98|0
1647605500000|2022-03-18 12:11:40|32946.28|32946.28|32946.28|32946.28|32946.28|32946.28|32946.28|32946.28|0
1647605510000|2022-03-18 12:11:50|32948.06|32948.06|32948.06|32948.06|32948.06|32948.06|32948.06|32948.06|0
1647605550000|2022-03-18 12:12:30|32956.67|32956.67|32960.98|32960.98|32960.98|32960.98|32956.67|32956.67|0
1647605570000|2022-03-18 12:12:50|32956.67|32956.67|32956.67|32956.67|32956.67|32956.67|32956.67|32956.67|0
1647605620000|2022-03-18 12:13:40|32969.59|32969.59|32969.59|32969.59|32969.59|32969.59|32969.59|32969.59|0
1647605630000|2022-03-18 12:13:50|32965.29|32965.29|32979.98|32979.98|32979.98|32979.98|32965.29|32965.29|0
1647605640000|2022-03-18 12:14:00|32971.37|32971.37|32971.37|32971.37|32971.37|32971.37|32971.37|32971.37|0
1647605660000|2022-03-18 12:14:20|32967.06|32967.06|32975.68|32975.68|32975.68|32975.68|32967.06|32967.06|0
1647605670000|2022-03-18 12:14:30|32973.9|32973.9|32973.9|32973.9|32973.9|32973.9|32973.9|32973.9|0
1647605680000|2022-03-18 12:14:40|32960.98|32960.98|32960.98|32960.98|32960.98|32960.98|32960.98|32960.98|0
1647605690000|2022-03-18 12:14:50|32959.2|32959.2|32959.2|32959.2|32959.2|32959.2|32959.2|32959.2|0
1647605750000|2022-03-18 12:15:50|32955.65|32955.65|32955.65|32955.65|32955.65|32955.65|32955.65|32955.65|0
1647605760000|2022-03-18 12:16:00|32942.73|32942.73|32938.42|32938.42|32942.73|32942.73|32938.42|32938.42|0
1647605790000|2022-03-18 12:16:30|32934.12|32934.12|32929.81|32929.81|32934.12|32934.12|32915.11|32915.11|0
1647605800000|2022-03-18 12:16:40|32931.59|32931.59|32931.59|32931.59|32931.59|32931.59|32931.59|32931.59|0
1647605810000|2022-03-18 12:16:50|32935.89|32935.89|32935.89|32935.89|32935.89|32935.89|32935.89|32935.89|0
1647605860000|2022-03-18 12:17:40|32944.51|32944.51|32944.51|32944.51|32944.51|32944.51|32944.51|32944.51|0
1647605870000|2022-03-18 12:17:50|32948.81|32948.81|32944.51|32944.51|32948.81|32948.81|32944.51|32944.51|0
1647605890000|2022-03-18 12:18:10|32940.2|32940.2|32940.2|32940.2|32940.2|32940.2|32940.2|32940.2|0
1647605950000|2022-03-18 12:19:10|32944.51|32944.51|32948.81|32948.81|32948.81|32948.81|32944.51|32944.51|0
1647606000000|2022-03-18 12:20:00|32953.12|32953.12|32953.12|32953.12|32953.12|32953.12|32953.12|32953.12|0
1647606010000|2022-03-18 12:20:10|32944.51|32944.51|32948.81|32948.81|32948.81|32948.81|32944.51|32944.51|0
1647606040000|2022-03-18 12:20:40|32950.59|32950.59|32950.59|32950.59|32950.59|32950.59|32950.59|32950.59|0
1647606060000|2022-03-18 12:21:00|32954.14|32954.14|32949.84|32949.84|32954.14|32954.14|32949.84|32949.84|0
1647606070000|2022-03-18 12:21:10|32948.06|32948.06|32952.37|32952.37|32952.37|32952.37|32948.06|32948.06|0
1647606100000|2022-03-18 12:21:40|32943.75|32943.75|32935.89|32935.89|32943.75|32943.75|32935.89|32935.89|0
1647606110000|2022-03-18 12:21:50|32937.67|32937.67|32937.67|32937.67|32937.67|32937.67|32937.67|32937.67|0
1647606130000|2022-03-18 12:22:10|32929.06|32929.06|32933.36|32933.36|32933.36|32933.36|32929.06|32929.06|0
1647606140000|2022-03-18 12:22:20|32937.67|32937.67|32933.36|32933.36|32937.67|32937.67|32933.36|32933.36|0
1647606150000|2022-03-18 12:22:30|32929.06|32929.06|32920.44|32920.44|32929.06|32929.06|32911.83|32911.83|0
1647606160000|2022-03-18 12:22:40|32916.14|32916.14|32916.14|32916.14|32916.14|32916.14|32916.14|32916.14|0
1647606170000|2022-03-18 12:22:50|32924.75|32924.75|32924.75|32924.75|32924.75|32924.75|32924.75|32924.75|0
1647606180000|2022-03-18 12:23:00|32920.44|32920.44|32920.44|32920.44|32920.44|32920.44|32920.44|32920.44|0
1647606190000|2022-03-18 12:23:10|32922.22|32922.22|32922.22|32922.22|32922.22|32922.22|32922.22|32922.22|0
1647606230000|2022-03-18 12:23:50|32926.53|32926.53|32926.53|32926.53|32926.53|32926.53|32926.53|32926.53|0
1647606240000|2022-03-18 12:24:00|32917.92|32917.92|32917.92|32917.92|32917.92|32917.92|32917.92|32917.92|0
1647606250000|2022-03-18 12:24:10|32922.22|32922.22|32922.22|32922.22|32922.22|32922.22|32922.22|32922.22|0
1647606270000|2022-03-18 12:24:30|32917.92|32917.92|32922.22|32922.22|32922.22|32922.22|32917.92|32917.92|0
1647606290000|2022-03-18 12:24:50|32917.92|32917.92|32917.92|32917.92|32917.92|32917.92|32917.92|32917.92|0
1647606300000|2022-03-18 12:25:00|32922.22|32922.22|32922.22|32922.22|32922.22|32922.22|32922.22|32922.22|0
1647606330000|2022-03-18 12:25:30|32917.92|32917.92|32917.92|32917.92|32917.92|32917.92|32917.92|32917.92|0
1647606340000|2022-03-18 12:25:40|32922.22|32922.22|32922.22|32922.22|32922.22|32922.22|32922.22|32922.22|0
1647606350000|2022-03-18 12:25:50|32926.53|32926.53|32930.83|32930.83|32930.83|32930.83|32926.53|32926.53|0
1647606360000|2022-03-18 12:26:00|32922.22|32922.22|32926.53|32926.53|32926.53|32926.53|32922.22|32922.22|0
1647606420000|2022-03-18 12:27:00|32922.22|32922.22|32922.22|32922.22|32922.22|32922.22|32922.22|32922.22|0
1647606430000|2022-03-18 12:27:10|32924|32924|32924|32924|32924|32924|32924|32924|0
1647606440000|2022-03-18 12:27:20|32919.69|32919.69|32924|32924|32924|32924|32919.69|32919.69|0
1647606450000|2022-03-18 12:27:30|32919.69|32919.69|32919.69|32919.69|32919.69|32919.69|32919.69|32919.69|0
1647606460000|2022-03-18 12:27:40|32928.31|32928.31|32928.31|32928.31|32928.31|32928.31|32928.31|32928.31|0
1647606490000|2022-03-18 12:28:10|32930.08|32930.08|32930.08|32930.08|32930.08|32930.08|32930.08|32930.08|0
1647606500000|2022-03-18 12:28:20|32926.53|32926.53|32922.22|32922.22|32926.53|32926.53|32922.22|32922.22|0
1647606510000|2022-03-18 12:28:30|32920.44|32920.44|32920.44|32920.44|32920.44|32920.44|32920.44|32920.44|0
1647606570000|2022-03-18 12:29:30|32924.75|32924.75|32924.75|32924.75|32924.75|32924.75|32924.75|32924.75|0
1647606610000|2022-03-18 12:30:10|32929.06|32929.06|32929.06|32929.06|32929.06|32929.06|32929.06|32929.06|0
1647606620000|2022-03-18 12:30:20|32920.44|32920.44|32924.75|32924.75|32924.75|32924.75|32920.44|32920.44|0
1647606630000|2022-03-18 12:30:30|32920.44|32920.44|32920.44|32920.44|32920.44|32920.44|32920.44|32920.44|0
1647606650000|2022-03-18 12:30:50|32916.14|32916.14|32916.14|32916.14|32916.14|32916.14|32916.14|32916.14|0
1647606680000|2022-03-18 12:31:20|32920.44|32920.44|32920.44|32920.44|32920.44|32920.44|32920.44|32920.44|0
1647606760000|2022-03-18 12:32:40|32916.14|32916.14|32916.14|32916.14|32916.14|32916.14|32916.14|32916.14|0
1647606770000|2022-03-18 12:32:50|32929.06|32929.06|32929.06|32929.06|32929.06|32929.06|32929.06|32929.06|0
1647606840000|2022-03-18 12:34:00|32920.44|32920.44|32924.75|32924.75|32924.75|32924.75|32920.44|32920.44|0
1647606870000|2022-03-18 12:34:30|32920.44|32920.44|32920.44|32920.44|32920.44|32920.44|32920.44|32920.44|0
1647606880000|2022-03-18 12:34:40|32924|32924|32924|32924|32924|32924|32924|32924|0
1647606900000|2022-03-18 12:35:00|32932.61|32932.61|32932.61|32932.61|32932.61|32932.61|32932.61|32932.61|0
1647606950000|2022-03-18 12:35:50|32936.92|32936.92|32936.92|32936.92|32936.92|32936.92|32936.92|32936.92|0
1647606970000|2022-03-18 12:36:10|32928.31|32928.31|32928.31|32928.31|32928.31|32928.31|32928.31|32928.31|0
1647606980000|2022-03-18 12:36:20|32936.92|32936.92|32936.92|32936.92|32936.92|32936.92|32936.92|32936.92|0
1647607010000|2022-03-18 12:36:50|32928.31|32928.31|32935.14|32935.14|32935.14|32935.14|32926.53|32926.53|0
1647607030000|2022-03-18 12:37:10|32926.53|32926.53|32926.53|32926.53|32926.53|32926.53|32926.53|32926.53|0
1647607040000|2022-03-18 12:37:20|32917.92|32917.92|32920.44|32920.44|32922.22|32922.22|32917.92|32917.92|0
1647607120000|2022-03-18 12:38:40|32929.06|32929.06|32929.06|32929.06|32929.06|32929.06|32929.06|32929.06|0
1647607130000|2022-03-18 12:38:50|32924.75|32924.75|32924.75|32924.75|32924.75|32924.75|32920.44|32920.44|0
1647607210000|2022-03-18 12:40:10|32933.36|32933.36|32941.98|32941.98|32941.98|32941.98|32933.36|32933.36|0
1647607250000|2022-03-18 12:40:50|32946.28|32946.28|32946.28|32946.28|32946.28|32946.28|32946.28|32946.28|0
1647607310000|2022-03-18 12:41:50|32941.98|32941.98|32937.67|32937.67|32941.98|32941.98|32937.67|32937.67|0
1647607360000|2022-03-18 12:42:40|32946.28|32946.28|32946.28|32946.28|32946.28|32946.28|32946.28|32946.28|0
1647607400000|2022-03-18 12:43:20|32950.59|32950.59|32950.59|32950.59|32950.59|32950.59|32950.59|32950.59|0
1647607440000|2022-03-18 12:44:00|32955.92|32955.92|32955.92|32955.92|32955.92|32955.92|32955.92|32955.92|0
1647607510000|2022-03-18 12:45:10|32960.23|32960.23|32964.53|32964.53|32964.53|32964.53|32960.23|32960.23|0
1647607600000|2022-03-18 12:46:40|32955.92|32955.92|32955.92|32955.92|32955.92|32955.92|32955.92|32955.92|0
1647607630000|2022-03-18 12:47:10|32964.53|32964.53|32964.53|32964.53|32964.53|32964.53|32964.53|32964.53|0
1647607650000|2022-03-18 12:47:30|32968.84|32968.84|32968.84|32968.84|32968.84|32968.84|32968.84|32968.84|0
1647607670000|2022-03-18 12:47:50|32973.15|32973.15|32987.84|32987.84|32987.84|32987.84|32973.15|32973.15|0
1647607680000|2022-03-18 12:48:00|32989.62|32989.62|32989.62|32989.62|32989.62|32989.62|32989.62|32989.62|0
1647607700000|2022-03-18 12:48:20|33002.54|33002.54|33002.54|33002.54|33002.54|33002.54|33002.54|33002.54|0
1647607710000|2022-03-18 12:48:30|32993.93|32993.93|32993.93|32993.93|32993.93|32993.93|32993.93|32993.93|0
1647607720000|2022-03-18 12:48:40|33006.85|33006.85|33006.85|33006.85|33006.85|33006.85|33006.85|33006.85|0
1647607770000|2022-03-18 12:49:30|33002.54|33002.54|32998.23|32998.23|33002.54|33002.54|32998.23|32998.23|0
1647607780000|2022-03-18 12:49:40|33002.54|33002.54|32983.54|32983.54|33002.54|33002.54|32983.54|32983.54|0
1647607810000|2022-03-18 12:50:10|32979.23|32979.23|32965.29|32965.29|32979.23|32979.23|32960.98|32960.98|0
1647607820000|2022-03-18 12:50:20|32973.9|32973.9|32973.9|32973.9|32973.9|32973.9|32973.9|32973.9|0
1647607830000|2022-03-18 12:50:30|32975.68|32975.68|32975.68|32975.68|32975.68|32975.68|32975.68|32975.68|0
1647607920000|2022-03-18 12:52:00|32971.37|32971.37|32971.37|32971.37|32971.37|32971.37|32971.37|32971.37|0
1647607930000|2022-03-18 12:52:10|32975.68|32975.68|32975.68|32975.68|32975.68|32975.68|32975.68|32975.68|0
1647607950000|2022-03-18 12:52:30|32973.9|32973.9|32952.37|32952.37|32973.9|32973.9|32952.37|32952.37|0
1647607970000|2022-03-18 12:52:50|32939.45|32939.45|32939.45|32939.45|32939.45|32939.45|32939.45|32939.45|0
1647607990000|2022-03-18 12:53:10|32926.53|32926.53|32926.53|32926.53|32926.53|32926.53|32926.53|32926.53|0
1647608020000|2022-03-18 12:53:40|32930.83|32930.83|32926.53|32926.53|32930.83|32930.83|32926.53|32926.53|0
1647608100000|2022-03-18 12:55:00|32921.2|32921.2|32916.89|32916.89|32921.2|32921.2|32916.89|32916.89|0
1647608120000|2022-03-18 12:55:20|32918.67|32918.67|32918.67|32918.67|32918.67|32918.67|32918.67|32918.67|0
1647608190000|2022-03-18 12:56:30|32920.44|32920.44|32920.44|32920.44|32920.44|32920.44|32920.44|32920.44|0
1647608260000|2022-03-18 12:57:40|32924.75|32924.75|32924.75|32924.75|32924.75|32924.75|32924.75|32924.75|0
1647608290000|2022-03-18 12:58:10|32929.06|32929.06|32924.75|32924.75|32929.06|32929.06|32924.75|32924.75|0
1647608310000|2022-03-18 12:58:30|32920.44|32920.44|32916.14|32916.14|32924.75|32924.75|32916.14|32916.14|0
1647608320000|2022-03-18 12:58:40|32920.44|32920.44|32924.75|32924.75|32924.75|32924.75|32920.44|32920.44|0
1647608340000|2022-03-18 12:59:00|32929.06|32929.06|32929.06|32929.06|32929.06|32929.06|32929.06|32929.06|0
1647608400000|2022-03-18 13:00:00|32937.67|32937.67|32937.67|32937.67|32937.67|32937.67|32937.67|32937.67|0
1647608440000|2022-03-18 13:00:40|32941.98|32941.98|32941.98|32941.98|32941.98|32941.98|32941.98|32941.98|0
1647608470000|2022-03-18 13:01:10|32943.75|32943.75|32943.75|32943.75|32943.75|32943.75|32943.75|32943.75|0
1647608480000|2022-03-18 13:01:20|32939.45|32939.45|32943.75|32943.75|32948.06|32948.06|32939.45|32939.45|0
1647608500000|2022-03-18 13:01:40|32939.45|32939.45|32939.45|32939.45|32939.45|32939.45|32939.45|32939.45|0
1647608560000|2022-03-18 13:02:40|32941.22|32941.22|32954.14|32954.14|32954.14|32954.14|32941.22|32941.22|0
1647608600000|2022-03-18 13:03:20|32943.75|32943.75|32921.2|32921.2|32943.75|32943.75|32921.2|32921.2|0
1647608610000|2022-03-18 13:03:30|32922.97|32922.97|32922.97|32922.97|32922.97|32922.97|32922.97|32922.97|0
1647608620000|2022-03-18 13:03:40|32931.59|32931.59|32935.89|32935.89|32935.89|32935.89|32931.59|32931.59|0
1647608670000|2022-03-18 13:04:30|32944.51|32944.51|32944.51|32944.51|32944.51|32944.51|32944.51|32944.51|0
1647608680000|2022-03-18 13:04:40|32940.2|32940.2|32940.2|32940.2|32940.2|32940.2|32940.2|32940.2|0
1647608720000|2022-03-18 13:05:20|32941.98|32941.98|32941.98|32941.98|32941.98|32941.98|32941.98|32941.98|0
1647608770000|2022-03-18 13:06:10|32946.28|32946.28|32946.28|32946.28|32946.28|32946.28|32946.28|32946.28|0
1647608850000|2022-03-18 13:07:30|32941.98|32941.98|32941.98|32941.98|32941.98|32941.98|32941.98|32941.98|0
1647608950000|2022-03-18 13:09:10|32946.28|32946.28|32937.67|32937.67|32946.28|32946.28|32937.67|32937.67|0
1647608980000|2022-03-18 13:09:40|32941.22|32941.22|32941.22|32941.22|32941.22|32941.22|32941.22|32941.22|0
1647609000000|2022-03-18 13:10:00|32937.67|32937.67|32946.28|32946.28|32946.28|32946.28|32929.06|32929.06|0
1647609070000|2022-03-18 13:11:10|32937.67|32937.67|32937.67|32937.67|32937.67|32937.67|32937.67|32937.67|0
1647609150000|2022-03-18 13:12:30|32933.36|32933.36|32941.98|32941.98|32941.98|32941.98|32933.36|32933.36|0
1647609160000|2022-03-18 13:12:40|32933.36|32933.36|32933.36|32933.36|32933.36|32933.36|32933.36|32933.36|0
1647609170000|2022-03-18 13:12:50|32931.59|32931.59|32931.59|32931.59|32931.59|32931.59|32931.59|32931.59|0
1647609220000|2022-03-18 13:13:40|32935.89|32935.89|32935.89|32935.89|32935.89|32935.89|32935.89|32935.89|0
1647609230000|2022-03-18 13:13:50|32937.67|32937.67|32941.98|32941.98|32941.98|32941.98|32937.67|32937.67|0
1647609260000|2022-03-18 13:14:20|32933.36|32933.36|32941.98|32941.98|32941.98|32941.98|32933.36|32933.36|0
1647609290000|2022-03-18 13:14:50|32933.36|32933.36|32925.5|32925.5|32933.36|32933.36|32925.5|32925.5|0
1647609300000|2022-03-18 13:15:00|32927.28|32927.28|32927.28|32927.28|32927.28|32927.28|32927.28|32927.28|0
1647609400000|2022-03-18 13:16:40|32922.97|32922.97|32922.97|32922.97|32922.97|32922.97|32922.97|32922.97|0
1647609430000|2022-03-18 13:17:10|32931.59|32931.59|32927.28|32927.28|32931.59|32931.59|32927.28|32927.28|0
1647609470000|2022-03-18 13:17:50|32931.59|32931.59|32933.36|32933.36|32933.36|32933.36|32931.59|32931.59|0
1647609480000|2022-03-18 13:18:00|32937.67|32937.67|32931.59|32931.59|32937.67|32937.67|32931.59|32931.59|0
1647609540000|2022-03-18 13:19:00|32927.28|32927.28|32935.14|32935.14|32939.45|32939.45|32927.28|32927.28|0
1647609550000|2022-03-18 13:19:10|32933.36|32933.36|32933.36|32933.36|32933.36|32933.36|32933.36|32933.36|0
1647609610000|2022-03-18 13:20:10|32937.67|32937.67|32937.67|32937.67|32937.67|32937.67|32937.67|32937.67|0
1647609670000|2022-03-18 13:21:10|32933.36|32933.36|32933.36|32933.36|32937.67|32937.67|32933.36|32933.36|0
1647609700000|2022-03-18 13:21:40|32929.06|32929.06|32929.06|32929.06|32929.06|32929.06|32929.06|32929.06|0
1647609710000|2022-03-18 13:21:50|32924.75|32924.75|32937.67|32937.67|32937.67|32937.67|32924.75|32924.75|0
1647609720000|2022-03-18 13:22:00|32929.06|32929.06|32929.06|32929.06|32929.06|32929.06|32929.06|32929.06|0
1647609730000|2022-03-18 13:22:10|32927.28|32927.28|32927.28|32927.28|32927.28|32927.28|32927.28|32927.28|0
1647609760000|2022-03-18 13:22:40|32918.67|32918.67|32922.97|32922.97|32922.97|32922.97|32905.75|32905.75|0
1647609770000|2022-03-18 13:22:50|32914.36|32914.36|32914.36|32914.36|32914.36|32914.36|32914.36|32914.36|0
1647609820000|2022-03-18 13:23:40|32922.97|32922.97|32918.67|32918.67|32922.97|32922.97|32918.67|32918.67|0
1647609880000|2022-03-18 13:24:40|32927.28|32927.28|32927.28|32927.28|32927.28|32927.28|32927.28|32927.28|0
1647609910000|2022-03-18 13:25:10|32931.59|32931.59|32922.97|32922.97|32931.59|32931.59|32922.97|32922.97|0
1647609970000|2022-03-18 13:26:10|32914.36|32914.36|32922.97|32922.97|32922.97|32922.97|32914.36|32914.36|0
1647609990000|2022-03-18 13:26:30|32921.2|32921.2|32921.2|32921.2|32921.2|32921.2|32921.2|32921.2|0
1647610030000|2022-03-18 13:27:10|32912.58|32912.58|32912.58|32912.58|32912.58|32912.58|32912.58|32912.58|0
1647610040000|2022-03-18 13:27:20|32921.2|32921.2|32921.2|32921.2|32921.2|32921.2|32921.2|32921.2|0
1647610050000|2022-03-18 13:27:30|32916.89|32916.89|32916.89|32916.89|32916.89|32916.89|32916.89|32916.89|0
1647610060000|2022-03-18 13:27:40|32918.67|32918.67|32928.31|32928.31|32932.61|32932.61|32918.67|32918.67|0
1647610070000|2022-03-18 13:27:50|32924|32924|32928.31|32928.31|32932.61|32932.61|32924|32924|0
1647610100000|2022-03-18 13:28:20|32924|32924|32924|32924|32924|32924|32924|32924|0
1647610110000|2022-03-18 13:28:30|32919.69|32919.69|32924|32924|32924|32924|32919.69|32919.69|0
1647610130000|2022-03-18 13:28:50|32922.22|32922.22|32922.22|32922.22|32922.22|32922.22|32920.44|32920.44|0
1647610170000|2022-03-18 13:29:30|32920.44|32920.44|32911.83|32911.83|32920.44|32920.44|32911.83|32911.83|0
1647610180000|2022-03-18 13:29:40|32916.14|32916.14|32916.14|32916.14|32916.14|32916.14|32916.14|32916.14|0
1647610190000|2022-03-18 13:29:50|32911.83|32911.83|32911.83|32911.83|32911.83|32911.83|32911.83|32911.83|0
1647610200000|2022-03-18 13:30:00|32916.14|32916.14|32920.44|32920.44|32924.75|32924.75|32916.14|32916.14|0
1647610210000|2022-03-18 13:30:10|32903.22|32903.22|32903.22|32903.22|32903.22|32903.22|32903.22|32903.22|0
1647610220000|2022-03-18 13:30:20|32898.91|32898.91|32907.53|32907.53|32907.53|32907.53|32898.91|32898.91|0
1647610230000|2022-03-18 13:30:30|32903.22|32903.22|32911.83|32911.83|32920.44|32920.44|32898.91|32898.91|0
1647610240000|2022-03-18 13:30:40|32907.53|32907.53|32905.75|32905.75|32907.53|32907.53|32884.22|32884.22|0
1647610250000|2022-03-18 13:30:50|32897.13|32897.13|32888.52|32888.52|32897.13|32897.13|32888.52|32888.52|0
1647610270000|2022-03-18 13:31:10|32905.75|32905.75|32905.75|32905.75|32905.75|32905.75|32905.75|32905.75|0
1647610280000|2022-03-18 13:31:20|32910.05|32910.05|32924|32924|32924|32924|32910.05|32910.05|0
1647610290000|2022-03-18 13:31:30|32928.31|32928.31|32924|32924|32928.31|32928.31|32924|32924|0
1647610300000|2022-03-18 13:31:40|32919.69|32919.69|32917.92|32917.92|32919.69|32919.69|32905|32905|0
1647610310000|2022-03-18 13:31:50|32913.61|32913.61|32909.3|32909.3|32913.61|32913.61|32909.3|32909.3|0
1647610320000|2022-03-18 13:32:00|32913.61|32913.61|32892.83|32892.83|32913.61|32913.61|32892.83|32892.83|0
1647610330000|2022-03-18 13:32:10|32901.44|32901.44|32888.52|32888.52|32905.75|32905.75|32888.52|32888.52|0
1647610340000|2022-03-18 13:32:20|32901.44|32901.44|32901.44|32901.44|32901.44|32901.44|32901.44|32901.44|0
1647610350000|2022-03-18 13:32:30|32897.13|32897.13|32888.52|32888.52|32897.13|32897.13|32888.52|32888.52|0
1647610360000|2022-03-18 13:32:40|32892.83|32892.83|32888.52|32888.52|32892.83|32892.83|32888.52|32888.52|0
1647610370000|2022-03-18 13:32:50|32900.69|32900.69|32883.46|32883.46|32900.69|32900.69|32883.46|32883.46|0
1647610380000|2022-03-18 13:33:00|32881.69|32881.69|32885.99|32885.99|32885.99|32885.99|32881.69|32881.69|0
1647610390000|2022-03-18 13:33:10|32890.3|32890.3|32875.6|32875.6|32890.3|32890.3|32862.68|32862.68|0
1647610400000|2022-03-18 13:33:20|32877.38|32877.38|32870.54|32870.54|32879.16|32879.16|32866.24|32866.24|0
1647610410000|2022-03-18 13:33:30|32879.16|32879.16|32883.46|32883.46|32883.46|32883.46|32874.85|32874.85|0
1647610420000|2022-03-18 13:33:40|32879.16|32879.16|32861.93|32861.93|32879.16|32879.16|32853.32|32853.32|0
1647610430000|2022-03-18 13:33:50|32853.32|32853.32|32864.46|32864.46|32864.46|32864.46|32849.76|32849.76|0
1647610440000|2022-03-18 13:34:00|32860.15|32860.15|32860.15|32860.15|32860.15|32860.15|32860.15|32860.15|0
1647610450000|2022-03-18 13:34:10|32858.38|32858.38|32858.38|32858.38|32858.38|32858.38|32858.38|32858.38|0
1647610480000|2022-03-18 13:34:40|32862.68|32862.68|32862.68|32862.68|32862.68|32862.68|32862.68|32862.68|0
1647610490000|2022-03-18 13:34:50|32871.3|32871.3|32866.99|32866.99|32871.3|32871.3|32866.99|32866.99|0
1647610500000|2022-03-18 13:35:00|32862.68|32862.68|32875.6|32875.6|32875.6|32875.6|32862.68|32862.68|0
1647610510000|2022-03-18 13:35:10|32862.68|32862.68|32875.6|32875.6|32875.6|32875.6|32862.68|32862.68|0
1647610520000|2022-03-18 13:35:20|32879.91|32879.91|32885.24|32885.24|32885.24|32885.24|32879.91|32879.91|0
1647610550000|2022-03-18 13:35:50|32889.55|32889.55|32889.55|32889.55|32889.55|32889.55|32889.55|32889.55|0
1647610560000|2022-03-18 13:36:00|32898.16|32898.16|32927.55|32927.55|32927.55|32927.55|32893.85|32893.85|0
1647610570000|2022-03-18 13:36:10|32918.94|32918.94|32931.11|32931.11|32931.11|32931.11|32910.33|32910.33|0
1647610580000|2022-03-18 13:36:20|32918.19|32918.19|32919.97|32919.97|32919.97|32919.97|32909.58|32909.58|0
1647610590000|2022-03-18 13:36:30|32915.66|32915.66|32915.66|32915.66|32915.66|32915.66|32915.66|32915.66|0
1647610600000|2022-03-18 13:36:40|32910.33|32910.33|32914.63|32914.63|32914.63|32914.63|32910.33|32910.33|0
1647610610000|2022-03-18 13:36:50|32910.33|32910.33|32910.33|32910.33|32910.33|32910.33|32910.33|32910.33|0
1647610630000|2022-03-18 13:37:10|32906.02|32906.02|32906.02|32906.02|32906.02|32906.02|32906.02|32906.02|0
1647610640000|2022-03-18 13:37:20|32914.63|32914.63|32914.63|32914.63|32914.63|32914.63|32914.63|32914.63|0
1647610650000|2022-03-18 13:37:30|32906.02|32906.02|32910.33|32910.33|32910.33|32910.33|32906.02|32906.02|0
1647610660000|2022-03-18 13:37:40|32918.94|32918.94|32918.94|32918.94|32918.94|32918.94|32918.94|32918.94|0
1647610670000|2022-03-18 13:37:50|32920.72|32920.72|32920.72|32920.72|32920.72|32920.72|32920.72|32920.72|0
1647610680000|2022-03-18 13:38:00|32933.64|32933.64|32933.64|32933.64|32933.64|32933.64|32933.64|32933.64|0
1647610710000|2022-03-18 13:38:30|32925.02|32925.02|32929.33|32929.33|32929.33|32929.33|32920.72|32920.72|0
1647610720000|2022-03-18 13:38:40|32920.72|32920.72|32925.02|32925.02|32929.33|32929.33|32916.41|32916.41|0
1647610730000|2022-03-18 13:38:50|32926.8|32926.8|32926.8|32926.8|32926.8|32926.8|32918.19|32918.19|0
1647610760000|2022-03-18 13:39:20|32922.49|32922.49|32931.11|32931.11|32935.41|32935.41|32922.49|32922.49|0
1647610770000|2022-03-18 13:39:30|32929.33|32929.33|32929.33|32929.33|32942.25|32942.25|32929.33|32929.33|0
1647610780000|2022-03-18 13:39:40|32925.02|32925.02|32937.94|32937.94|32942.25|32942.25|32925.02|32925.02|0
1647610790000|2022-03-18 13:39:50|32942.25|32942.25|32925.02|32925.02|32942.25|32942.25|32920.72|32920.72|0
1647610800000|2022-03-18 13:40:00|32942.25|32942.25|32942.25|32942.25|32942.25|32942.25|32942.25|32942.25|0
1647610810000|2022-03-18 13:40:10|32933.64|32933.64|32944.03|32944.03|32944.03|32944.03|32929.33|32929.33|0
1647610820000|2022-03-18 13:40:20|32931.11|32931.11|32931.11|32931.11|32931.11|32931.11|32931.11|32931.11|0
1647610830000|2022-03-18 13:40:30|32929.33|32929.33|32929.33|32929.33|32929.33|32929.33|32929.33|32929.33|0
1647610850000|2022-03-18 13:40:50|32925.02|32925.02|32937.94|32937.94|32937.94|32937.94|32925.02|32925.02|0
1647610860000|2022-03-18 13:41:00|32933.64|32933.64|32946.56|32946.56|32946.56|32946.56|32929.33|32929.33|0
1647610870000|2022-03-18 13:41:10|32950.86|32950.86|32956.95|32956.95|32965.56|32965.56|32950.86|32950.86|0
1647610880000|2022-03-18 13:41:20|32969.87|32969.87|32969.87|32969.87|32982.79|32982.79|32965.56|32965.56|0
1647610900000|2022-03-18 13:41:40|32961.25|32961.25|32961.25|32961.25|32961.25|32961.25|32961.25|32961.25|0
1647610910000|2022-03-18 13:41:50|32952.64|32952.64|32952.64|32952.64|32952.64|32952.64|32952.64|32952.64|0
1647610930000|2022-03-18 13:42:10|32944.03|32944.03|32944.03|32944.03|32944.03|32944.03|32944.03|32944.03|0
1647610940000|2022-03-18 13:42:20|32952.64|32952.64|32948.33|32948.33|32956.95|32956.95|32948.33|32948.33|0
1647610950000|2022-03-18 13:42:30|32952.64|32952.64|32952.64|32952.64|32952.64|32952.64|32952.64|32952.64|0
1647610960000|2022-03-18 13:42:40|32956.95|32956.95|32952.64|32952.64|32956.95|32956.95|32952.64|32952.64|0
1647610970000|2022-03-18 13:42:50|32961.25|32961.25|32961.25|32961.25|32961.25|32961.25|32961.25|32961.25|0
1647610990000|2022-03-18 13:43:10|32964.81|32964.81|32964.81|32964.81|32964.81|32964.81|32964.81|32964.81|0
1647611010000|2022-03-18 13:43:30|32977.73|32977.73|32982.03|32982.03|32999.26|32999.26|32977.73|32977.73|0
1647611020000|2022-03-18 13:43:40|32977.73|32977.73|32977.73|32977.73|32977.73|32977.73|32977.73|32977.73|0
1647611040000|2022-03-18 13:44:00|32979.5|32979.5|32979.5|32979.5|32979.5|32979.5|32979.5|32979.5|0
1647611050000|2022-03-18 13:44:10|32975.2|32975.2|32983.81|32983.81|32983.81|32983.81|32975.2|32975.2|0
1647611060000|2022-03-18 13:44:20|32979.5|32979.5|32979.5|32979.5|32979.5|32979.5|32979.5|32979.5|0
1647611070000|2022-03-18 13:44:30|32977.73|32977.73|32977.73|32977.73|32977.73|32977.73|32977.73|32977.73|0
1647611080000|2022-03-18 13:44:40|32969.11|32969.11|32964.81|32964.81|32969.11|32969.11|32964.81|32964.81|0
1647611090000|2022-03-18 13:44:50|32960.5|32960.5|32960.5|32960.5|32960.5|32960.5|32960.5|32960.5|0
1647611110000|2022-03-18 13:45:10|32969.11|32969.11|32969.11|32969.11|32969.11|32969.11|32969.11|32969.11|0
1647611120000|2022-03-18 13:45:20|32977.73|32977.73|32977.73|32977.73|32977.73|32977.73|32977.73|32977.73|0
1647611130000|2022-03-18 13:45:30|32973.42|32973.42|32973.42|32973.42|32973.42|32973.42|32973.42|32973.42|0
1647611140000|2022-03-18 13:45:40|32969.11|32969.11|32960.5|32960.5|32969.11|32969.11|32960.5|32960.5|0
1647611150000|2022-03-18 13:45:50|32964.81|32964.81|32954.42|32954.42|32964.81|32964.81|32954.42|32954.42|0
1647611160000|2022-03-18 13:46:00|32958.72|32958.72|32954.42|32954.42|32958.72|32958.72|32954.42|32954.42|0
1647611180000|2022-03-18 13:46:20|32963.03|32963.03|32958.72|32958.72|32963.03|32963.03|32958.72|32958.72|0
1647611190000|2022-03-18 13:46:30|32954.42|32954.42|32954.42|32954.42|32954.42|32954.42|32954.42|32954.42|0
1647611200000|2022-03-18 13:46:40|32963.03|32963.03|32967.34|32967.34|32967.34|32967.34|32963.03|32963.03|0
1647611210000|2022-03-18 13:46:50|32963.03|32963.03|32963.03|32963.03|32963.03|32963.03|32963.03|32963.03|0
1647611230000|2022-03-18 13:47:10|32958.72|32958.72|32961.25|32961.25|32961.25|32961.25|32952.64|32952.64|0
1647611250000|2022-03-18 13:47:30|32956.95|32956.95|32956.95|32956.95|32956.95|32956.95|32956.95|32956.95|0
1647611270000|2022-03-18 13:47:50|32952.64|32952.64|32952.64|32952.64|32952.64|32952.64|32952.64|32952.64|0
1647611280000|2022-03-18 13:48:00|32948.33|32948.33|32946.56|32946.56|32948.33|32948.33|32946.56|32946.56|0
1647611300000|2022-03-18 13:48:20|32955.17|32955.17|32955.17|32955.17|32955.17|32955.17|32955.17|32955.17|0
1647611310000|2022-03-18 13:48:30|32950.86|32950.86|32950.86|32950.86|32950.86|32950.86|32950.86|32950.86|0
1647611380000|2022-03-18 13:49:40|32946.56|32946.56|32946.56|32946.56|32946.56|32946.56|32946.56|32946.56|0
1647611420000|2022-03-18 13:50:20|32948.33|32948.33|32954.42|32954.42|32954.42|32954.42|32948.33|32948.33|0
1647611440000|2022-03-18 13:50:40|32958.72|32958.72|32961.25|32961.25|32963.03|32963.03|32958.72|32958.72|0
1647611490000|2022-03-18 13:51:30|32974.17|32974.17|33001.79|33001.79|33006.09|33006.09|32969.87|32969.87|0
1647611500000|2022-03-18 13:51:40|33003.57|33003.57|32988.12|32988.12|33012.18|33012.18|32977.73|32977.73|0
1647611510000|2022-03-18 13:51:50|33005.34|33005.34|33007.12|33007.12|33007.12|33007.12|33005.34|33005.34|0
1647611530000|2022-03-18 13:52:10|33015.73|33015.73|33015.73|33015.73|33015.73|33015.73|33015.73|33015.73|0
1647611540000|2022-03-18 13:52:20|33020.04|33020.04|33024.35|33024.35|33024.35|33024.35|33020.04|33020.04|0
1647611550000|2022-03-18 13:52:30|33028.65|33028.65|33024.35|33024.35|33028.65|33028.65|33024.35|33024.35|0
1647611560000|2022-03-18 13:52:40|33015.73|33015.73|33015.73|33015.73|33015.73|33015.73|33015.73|33015.73|0
1647611570000|2022-03-18 13:52:50|33007.12|33007.12|33007.12|33007.12|33007.12|33007.12|33007.12|33007.12|0
1647611580000|2022-03-18 13:53:00|33003.57|33003.57|32999.26|32999.26|33003.57|33003.57|32999.26|32999.26|0
1647611590000|2022-03-18 13:53:10|32994.95|32994.95|32994.95|32994.95|32994.95|32994.95|32994.95|32994.95|0
1647611610000|2022-03-18 13:53:30|32990.65|32990.65|32984.56|32984.56|32990.65|32990.65|32984.56|32984.56|0
1647611620000|2022-03-18 13:53:40|32993.18|32993.18|32993.18|32993.18|32993.18|32993.18|32993.18|32993.18|0
1647611630000|2022-03-18 13:53:50|32997.48|32997.48|32993.18|32993.18|32997.48|32997.48|32993.18|32993.18|0
1647611640000|2022-03-18 13:54:00|32994.95|32994.95|32994.95|32994.95|32994.95|32994.95|32994.95|32994.95|0
1647611690000|2022-03-18 13:54:50|33003.57|33003.57|33003.57|33003.57|33003.57|33003.57|33003.57|33003.57|0
1647611710000|2022-03-18 13:55:10|33016.49|33016.49|33016.49|33016.49|33016.49|33016.49|33016.49|33016.49|0
1647611740000|2022-03-18 13:55:40|33025.1|33025.1|33025.1|33025.1|33025.1|33025.1|33025.1|33025.1|0
1647611750000|2022-03-18 13:55:50|33016.49|33016.49|33020.79|33020.79|33020.79|33020.79|33016.49|33016.49|0
1647611760000|2022-03-18 13:56:00|33025.1|33025.1|33012.18|33012.18|33025.1|33025.1|33012.18|33012.18|0
1647611780000|2022-03-18 13:56:20|33016.49|33016.49|33016.49|33016.49|33016.49|33016.49|33016.49|33016.49|0
1647611790000|2022-03-18 13:56:30|33012.18|33012.18|33012.18|33012.18|33012.18|33012.18|33012.18|33012.18|0
1647611810000|2022-03-18 13:56:50|33007.87|33007.87|33012.18|33012.18|33012.18|33012.18|33003.57|33003.57|0
1647611820000|2022-03-18 13:57:00|33016.49|33016.49|33003.57|33003.57|33016.49|33016.49|33003.57|33003.57|0
1647611830000|2022-03-18 13:57:10|33007.87|33007.87|33007.87|33007.87|33007.87|33007.87|33007.87|33007.87|0
1647611840000|2022-03-18 13:57:20|33012.18|33012.18|33012.18|33012.18|33012.18|33012.18|33012.18|33012.18|0
1647611860000|2022-03-18 13:57:40|33010.4|33010.4|33023.32|33023.32|33027.63|33027.63|33010.4|33010.4|0
1647611870000|2022-03-18 13:57:50|33019.01|33019.01|33019.01|33019.01|33019.01|33019.01|33019.01|33019.01|0
1647611880000|2022-03-18 13:58:00|33014.71|33014.71|33019.01|33019.01|33019.01|33019.01|33014.71|33014.71|0
1647611890000|2022-03-18 13:58:10|33023.32|33023.32|33029.4|33029.4|33029.4|33029.4|33014.71|33014.71|0
1647611900000|2022-03-18 13:58:20|33025.1|33025.1|33020.79|33020.79|33025.1|33025.1|33020.79|33020.79|0
1647611910000|2022-03-18 13:58:30|33016.49|33016.49|33020.79|33020.79|33020.79|33020.79|33016.49|33016.49|0
1647611920000|2022-03-18 13:58:40|33016.49|33016.49|33012.93|33012.93|33016.49|33016.49|33012.93|33012.93|0
1647611930000|2022-03-18 13:58:50|33017.24|33017.24|33020.79|33020.79|33020.79|33020.79|33017.24|33017.24|0
1647611940000|2022-03-18 13:59:00|33038.02|33038.02|33027.63|33027.63|33038.02|33038.02|33027.63|33027.63|0
1647611950000|2022-03-18 13:59:10|33031.93|33031.93|33023.32|33023.32|33031.93|33031.93|33023.32|33023.32|0
1647611960000|2022-03-18 13:59:20|33031.93|33031.93|33042.32|33042.32|33042.32|33042.32|33031.93|33031.93|0
1647611980000|2022-03-18 13:59:40|33044.1|33044.1|33057.02|33057.02|33057.02|33057.02|33044.1|33044.1|0
1647612000000|2022-03-18 14:00:00|33058.8|33058.8|33025.1|33025.1|33058.8|33058.8|33025.1|33025.1|0
1647612010000|2022-03-18 14:00:10|33020.79|33020.79|33021.54|33021.54|33021.54|33021.54|33017.24|33017.24|0
1647612020000|2022-03-18 14:00:20|33017.24|33017.24|33020.79|33020.79|33020.79|33020.79|33017.24|33017.24|0
1647612030000|2022-03-18 14:00:30|33038.02|33038.02|33038.02|33038.02|33038.02|33038.02|33038.02|33038.02|0
1647612040000|2022-03-18 14:00:40|33029.4|33029.4|33027.63|33027.63|33033.71|33033.71|33025.1|33025.1|0
1647612050000|2022-03-18 14:00:50|33036.24|33036.24|33027.63|33027.63|33036.24|33036.24|33027.63|33027.63|0
1647612060000|2022-03-18 14:01:00|33023.32|33023.32|33008.62|33008.62|33023.32|33023.32|33008.62|33008.62|0
1647612080000|2022-03-18 14:01:20|33004.32|33004.32|32995.7|32995.7|33004.32|33004.32|32995.7|32995.7|0
1647612090000|2022-03-18 14:01:30|33004.32|33004.32|33006.09|33006.09|33006.09|33006.09|33004.32|33004.32|0
1647612120000|2022-03-18 14:02:00|33001.79|33001.79|33019.01|33019.01|33019.01|33019.01|33001.79|33001.79|0
1647612130000|2022-03-18 14:02:10|33011.15|33011.15|33014.71|33014.71|33014.71|33014.71|33011.15|33011.15|0
1647612140000|2022-03-18 14:02:20|33019.01|33019.01|33001.79|33001.79|33019.01|33019.01|33001.79|33001.79|0
1647612160000|2022-03-18 14:02:40|33006.09|33006.09|33006.09|33006.09|33006.09|33006.09|33006.09|33006.09|0
1647612180000|2022-03-18 14:03:00|33014.71|33014.71|32995.7|32995.7|33014.71|33014.71|32995.7|32995.7|0
1647612200000|2022-03-18 14:03:20|32999.26|32999.26|33003.57|33003.57|33003.57|33003.57|32999.26|32999.26|0
1647612210000|2022-03-18 14:03:30|32999.26|32999.26|32999.26|32999.26|32999.26|32999.26|32999.26|32999.26|0
1647612220000|2022-03-18 14:03:40|32994.95|32994.95|32989.62|32989.62|32994.95|32994.95|32989.62|32989.62|0
1647612230000|2022-03-18 14:03:50|32998.23|32998.23|32987.84|32987.84|32998.23|32998.23|32983.54|32983.54|0
1647612240000|2022-03-18 14:04:00|32992.15|32992.15|33008.62|33008.62|33008.62|33008.62|32992.15|32992.15|0
1647612250000|2022-03-18 14:04:10|33004.32|33004.32|33027.63|33027.63|33027.63|33027.63|33004.32|33004.32|0
1647612270000|2022-03-18 14:04:30|33019.01|33019.01|33019.01|33019.01|33019.01|33019.01|33019.01|33019.01|0
1647612280000|2022-03-18 14:04:40|33023.32|33023.32|33023.32|33023.32|33023.32|33023.32|33023.32|33023.32|0
1647612310000|2022-03-18 14:05:10|33027.63|33027.63|33027.63|33027.63|33031.93|33031.93|33027.63|33027.63|0
1647612330000|2022-03-18 14:05:30|33044.85|33044.85|33036.24|33036.24|33044.85|33044.85|33036.24|33036.24|0
1647612350000|2022-03-18 14:05:50|33049.16|33049.16|33049.16|33049.16|33049.16|33049.16|33049.16|33049.16|0
1647612360000|2022-03-18 14:06:00|33057.77|33057.77|33040.55|33040.55|33057.77|33057.77|33040.55|33040.55|0
1647612370000|2022-03-18 14:06:10|33031.93|33031.93|33023.32|33023.32|33031.93|33031.93|33023.32|33023.32|0
1647612380000|2022-03-18 14:06:20|33027.63|33027.63|33027.63|33027.63|33027.63|33027.63|33027.63|33027.63|0
1647612390000|2022-03-18 14:06:30|33023.32|33023.32|33023.32|33023.32|33023.32|33023.32|33023.32|33023.32|0
1647612400000|2022-03-18 14:06:40|33014.71|33014.71|33014.71|33014.71|33014.71|33014.71|33006.09|33006.09|0
1647612420000|2022-03-18 14:07:00|33006.09|33006.09|33006.09|33006.09|33006.09|33006.09|33006.09|33006.09|0
1647612430000|2022-03-18 14:07:10|33001.79|33001.79|32997.48|32997.48|33001.79|33001.79|32997.48|32997.48|0
1647612440000|2022-03-18 14:07:20|33001.79|33001.79|32993.18|32993.18|33001.79|33001.79|32993.18|32993.18|0
1647612450000|2022-03-18 14:07:30|32997.48|32997.48|32997.48|32997.48|32997.48|32997.48|32997.48|32997.48|0
1647612460000|2022-03-18 14:07:40|33001.79|33001.79|33001.79|33001.79|33001.79|33001.79|33001.79|33001.79|0
1647612480000|2022-03-18 14:08:00|33006.09|33006.09|32995.7|32995.7|33006.09|33006.09|32995.7|32995.7|0
1647612490000|2022-03-18 14:08:10|32992.15|32992.15|32979.23|32979.23|32992.15|32992.15|32970.62|32970.62|0
1647612500000|2022-03-18 14:08:20|32974.92|32974.92|32974.92|32974.92|32974.92|32974.92|32974.92|32974.92|0
1647612520000|2022-03-18 14:08:40|32970.62|32970.62|32970.62|32970.62|32970.62|32970.62|32970.62|32970.62|0
1647612540000|2022-03-18 14:09:00|32974.92|32974.92|32974.92|32974.92|32974.92|32974.92|32974.92|32974.92|0
1647612560000|2022-03-18 14:09:20|32970.62|32970.62|32967.06|32967.06|32970.62|32970.62|32967.06|32967.06|0
1647612570000|2022-03-18 14:09:30|32962.76|32962.76|32958.45|32958.45|32962.76|32962.76|32958.45|32958.45|0
1647612590000|2022-03-18 14:09:50|32967.06|32967.06|32978.21|32978.21|32978.21|32978.21|32965.29|32965.29|0
1647612600000|2022-03-18 14:10:00|32969.59|32969.59|32969.59|32969.59|32969.59|32969.59|32969.59|32969.59|0
1647612610000|2022-03-18 14:10:10|32973.15|32973.15|32990.37|32990.37|32990.37|32990.37|32973.15|32973.15|0
1647612630000|2022-03-18 14:10:30|33003.29|33003.29|33003.29|33003.29|33003.29|33003.29|33003.29|33003.29|0
1647612640000|2022-03-18 14:10:40|33005.07|33005.07|33001.52|33001.52|33005.07|33005.07|33001.52|33001.52|0
1647612650000|2022-03-18 14:10:50|32997.21|32997.21|33001.52|33001.52|33001.52|33001.52|32992.9|32992.9|0
1647612660000|2022-03-18 14:11:00|33005.82|33005.82|33005.82|33005.82|33010.13|33010.13|33005.82|33005.82|0
1647612670000|2022-03-18 14:11:10|33001.52|33001.52|32992.9|32992.9|33001.52|33001.52|32992.9|32992.9|0
1647612680000|2022-03-18 14:11:20|32997.21|32997.21|32992.9|32992.9|32997.21|32997.21|32992.9|32992.9|0
1647612710000|2022-03-18 14:11:50|32988.6|32988.6|32971.37|32971.37|32988.6|32988.6|32971.37|32971.37|0
1647612720000|2022-03-18 14:12:00|32966.04|32966.04|32967.82|32967.82|32967.82|32967.82|32966.04|32966.04|0
1647612730000|2022-03-18 14:12:10|32969.59|32969.59|32969.59|32969.59|32969.59|32969.59|32969.59|32969.59|0
1647612740000|2022-03-18 14:12:20|32978.21|32978.21|32982.51|32982.51|32982.51|32982.51|32978.21|32978.21|0
1647612750000|2022-03-18 14:12:30|32978.21|32978.21|32978.21|32978.21|32978.21|32978.21|32978.21|32978.21|0
1647612760000|2022-03-18 14:12:40|32969.59|32969.59|32969.59|32969.59|32969.59|32969.59|32969.59|32969.59|0
1647612770000|2022-03-18 14:12:50|32965.29|32965.29|32965.29|32965.29|32965.29|32965.29|32965.29|32965.29|0
1647612780000|2022-03-18 14:13:00|32963.51|32963.51|32963.51|32963.51|32963.51|32963.51|32963.51|32963.51|0
1647612790000|2022-03-18 14:13:10|32972.12|32972.12|32972.12|32972.12|32972.12|32972.12|32972.12|32972.12|0
1647612810000|2022-03-18 14:13:30|32967.82|32967.82|32963.51|32963.51|32967.82|32967.82|32963.51|32963.51|0
1647612820000|2022-03-18 14:13:40|32959.2|32959.2|32954.9|32954.9|32959.2|32959.2|32954.9|32954.9|0
1647612830000|2022-03-18 14:13:50|32950.59|32950.59|32950.59|32950.59|32950.59|32950.59|32946.28|32946.28|0
1647612850000|2022-03-18 14:14:10|32946.28|32946.28|32941.98|32941.98|32950.59|32950.59|32941.98|32941.98|0
1647612870000|2022-03-18 14:14:30|32937.67|32937.67|32937.67|32937.67|32937.67|32937.67|32937.67|32937.67|0
1647612880000|2022-03-18 14:14:40|32933.36|32933.36|32941.98|32941.98|32941.98|32941.98|32933.36|32933.36|0
1647612910000|2022-03-18 14:15:10|32950.59|32950.59|32946.28|32946.28|32950.59|32950.59|32946.28|32946.28|0
1647612920000|2022-03-18 14:15:20|32941.98|32941.98|32941.98|32941.98|32941.98|32941.98|32937.67|32937.67|0
1647612930000|2022-03-18 14:15:30|32936.65|32936.65|32932.34|32932.34|32936.65|32936.65|32932.34|32932.34|0
1647612940000|2022-03-18 14:15:40|32935.89|32935.89|32940.2|32940.2|32940.2|32940.2|32935.89|32935.89|0
1647612950000|2022-03-18 14:15:50|32935.89|32935.89|32935.89|32935.89|32935.89|32935.89|32935.89|32935.89|0
1647612960000|2022-03-18 14:16:00|32931.59|32931.59|32927.28|32927.28|32931.59|32931.59|32927.28|32927.28|0
1647612970000|2022-03-18 14:16:10|32931.59|32931.59|32929.81|32929.81|32931.59|32931.59|32929.81|32929.81|0
1647612980000|2022-03-18 14:16:20|32928.03|32928.03|32928.03|32928.03|32928.03|32928.03|32928.03|32928.03|0
1647612990000|2022-03-18 14:16:30|32924.48|32924.48|32924.48|32924.48|32924.48|32924.48|32924.48|32924.48|0
1647613020000|2022-03-18 14:17:00|32920.17|32920.17|32911.56|32911.56|32920.17|32920.17|32911.56|32911.56|0
1647613030000|2022-03-18 14:17:10|32915.86|32915.86|32911.56|32911.56|32924.48|32924.48|32911.56|32911.56|0
1647613040000|2022-03-18 14:17:20|32915.86|32915.86|32920.17|32920.17|32920.17|32920.17|32911.56|32911.56|0
1647613070000|2022-03-18 14:17:50|32915.86|32915.86|32902.95|32902.95|32924.48|32924.48|32902.95|32902.95|0
1647613080000|2022-03-18 14:18:00|32898.64|32898.64|32902.95|32902.95|32907.25|32907.25|32898.64|32898.64|0
1647613090000|2022-03-18 14:18:10|32911.56|32911.56|32915.86|32915.86|32915.86|32915.86|32911.56|32911.56|0
1647613100000|2022-03-18 14:18:20|32920.17|32920.17|32921.95|32921.95|32921.95|32921.95|32920.17|32920.17|0
1647613110000|2022-03-18 14:18:30|32917.64|32917.64|32909.03|32909.03|32917.64|32917.64|32909.03|32909.03|0
1647613120000|2022-03-18 14:18:40|32904.72|32904.72|32904.72|32904.72|32904.72|32904.72|32904.72|32904.72|0
1647613130000|2022-03-18 14:18:50|32900.42|32900.42|32904.72|32904.72|32909.03|32909.03|32900.42|32900.42|0
1647613140000|2022-03-18 14:19:00|32900.42|32900.42|32887.5|32887.5|32900.42|32900.42|32887.5|32887.5|0
1647613180000|2022-03-18 14:19:40|32900.42|32900.42|32906.5|32906.5|32906.5|32906.5|32900.42|32900.42|0
1647613190000|2022-03-18 14:19:50|32902.19|32902.19|32902.19|32902.19|32902.19|32902.19|32902.19|32902.19|0
1647613200000|2022-03-18 14:20:00|32906.5|32906.5|32906.5|32906.5|32906.5|32906.5|32906.5|32906.5|0
1647613210000|2022-03-18 14:20:10|32915.11|32915.11|32915.11|32915.11|32915.11|32915.11|32915.11|32915.11|0
1647613240000|2022-03-18 14:20:40|32919.42|32919.42|32919.42|32919.42|32919.42|32919.42|32919.42|32919.42|0
1647613250000|2022-03-18 14:20:50|32915.11|32915.11|32910.81|32910.81|32915.11|32915.11|32910.81|32910.81|0
1647613260000|2022-03-18 14:21:00|32912.58|32912.58|32916.89|32916.89|32916.89|32916.89|32912.58|32912.58|0
1647613270000|2022-03-18 14:21:10|32918.67|32918.67|32918.67|32918.67|32918.67|32918.67|32918.67|32918.67|0
1647613280000|2022-03-18 14:21:20|32910.05|32910.05|32914.36|32914.36|32914.36|32914.36|32910.05|32910.05|0
1647613290000|2022-03-18 14:21:30|32918.67|32918.67|32920.44|32920.44|32920.44|32920.44|32918.67|32918.67|0
1647613300000|2022-03-18 14:21:40|32918.67|32918.67|32918.67|32918.67|32918.67|32918.67|32918.67|32918.67|0
1647613310000|2022-03-18 14:21:50|32922.97|32922.97|32927.28|32927.28|32927.28|32927.28|32922.97|32922.97|0
1647613330000|2022-03-18 14:22:10|32929.06|32929.06|32924.75|32924.75|32929.06|32929.06|32924.75|32924.75|0
1647613340000|2022-03-18 14:22:20|32929.06|32929.06|32916.89|32916.89|32929.06|32929.06|32908.28|32908.28|0
1647613350000|2022-03-18 14:22:30|32921.2|32921.2|32921.2|32921.2|32921.2|32921.2|32921.2|32921.2|0
1647613360000|2022-03-18 14:22:40|32912.58|32912.58|32921.2|32921.2|32921.2|32921.2|32912.58|32912.58|0
1647613380000|2022-03-18 14:23:00|32925.5|32925.5|32925.5|32925.5|32925.5|32925.5|32925.5|32925.5|0
1647613390000|2022-03-18 14:23:10|32916.89|32916.89|32908.28|32908.28|32916.89|32916.89|32908.28|32908.28|0
1647613410000|2022-03-18 14:23:30|32916.89|32916.89|32912.58|32912.58|32916.89|32916.89|32912.58|32912.58|0
1647613420000|2022-03-18 14:23:40|32908.28|32908.28|32912.58|32912.58|32912.58|32912.58|32908.28|32908.28|0
1647613460000|2022-03-18 14:24:20|32916.89|32916.89|32912.58|32912.58|32916.89|32916.89|32912.58|32912.58|0
1647613470000|2022-03-18 14:24:30|32908.28|32908.28|32912.58|32912.58|32912.58|32912.58|32908.28|32908.28|0
1647613480000|2022-03-18 14:24:40|32908.28|32908.28|32908.28|32908.28|32908.28|32908.28|32908.28|32908.28|0
1647613500000|2022-03-18 14:25:00|32903.97|32903.97|32903.97|32903.97|32903.97|32903.97|32903.97|32903.97|0
1647613510000|2022-03-18 14:25:10|32902.19|32902.19|32902.19|32902.19|32902.19|32902.19|32902.19|32902.19|0
1647613530000|2022-03-18 14:25:30|32893.58|32893.58|32893.58|32893.58|32893.58|32893.58|32893.58|32893.58|0
1647613540000|2022-03-18 14:25:40|32897.89|32897.89|32902.19|32902.19|32902.19|32902.19|32897.89|32897.89|0
1647613560000|2022-03-18 14:26:00|32897.89|32897.89|32897.89|32897.89|32897.89|32897.89|32897.89|32897.89|0
1647613570000|2022-03-18 14:26:10|32893.58|32893.58|32884.97|32884.97|32893.58|32893.58|32884.97|32884.97|0
1647613580000|2022-03-18 14:26:20|32893.58|32893.58|32902.19|32902.19|32910.81|32910.81|32893.58|32893.58|0
1647613590000|2022-03-18 14:26:30|32897.89|32897.89|32906.5|32906.5|32906.5|32906.5|32897.89|32897.89|0
1647613600000|2022-03-18 14:26:40|32902.19|32902.19|32906.5|32906.5|32906.5|32906.5|32902.19|32902.19|0
1647613610000|2022-03-18 14:26:50|32902.19|32902.19|32917.92|32917.92|32917.92|32917.92|32902.19|32902.19|0
1647613660000|2022-03-18 14:27:40|32926.53|32926.53|32936.92|32936.92|32936.92|32936.92|32926.53|32926.53|0
1647613670000|2022-03-18 14:27:50|32941.22|32941.22|32941.22|32941.22|32941.22|32941.22|32936.92|32936.92|0
1647613680000|2022-03-18 14:28:00|32945.53|32945.53|32955.92|32955.92|32960.23|32960.23|32945.53|32945.53|0
1647613690000|2022-03-18 14:28:10|32964.53|32964.53|32974.92|32974.92|32974.92|32974.92|32964.53|32964.53|0
1647613700000|2022-03-18 14:28:20|32966.31|32966.31|32970.62|32970.62|32970.62|32970.62|32966.31|32966.31|0
1647613710000|2022-03-18 14:28:30|32974.92|32974.92|32983.54|32983.54|32983.54|32983.54|32974.92|32974.92|0
1647613720000|2022-03-18 14:28:40|32985.31|32985.31|32968.09|32968.09|32985.31|32985.31|32968.09|32968.09|0
1647613740000|2022-03-18 14:29:00|32959.48|32959.48|32955.17|32955.17|32959.48|32959.48|32955.17|32955.17|0
1647613750000|2022-03-18 14:29:10|32946.56|32946.56|32946.56|32946.56|32946.56|32946.56|32946.56|32946.56|0
1647613770000|2022-03-18 14:29:30|32937.94|32937.94|32942.25|32942.25|32942.25|32942.25|32937.94|32937.94|0
1647613790000|2022-03-18 14:29:50|32938.7|32938.7|32934.39|32934.39|32938.7|32938.7|32934.39|32934.39|0
1647613800000|2022-03-18 14:30:00|32932.61|32932.61|32932.61|32932.61|32932.61|32932.61|32932.61|32932.61|0
1647613810000|2022-03-18 14:30:10|32924|32924|32938.7|32938.7|32938.7|32938.7|32924|32924|0
1647613820000|2022-03-18 14:30:20|32947.31|32947.31|32932.61|32932.61|32947.31|32947.31|32932.61|32932.61|0
1647613830000|2022-03-18 14:30:30|32928.31|32928.31|32928.31|32928.31|32928.31|32928.31|32928.31|32928.31|0
1647613840000|2022-03-18 14:30:40|32936.92|32936.92|32941.22|32941.22|32941.22|32941.22|32936.92|32936.92|0
1647613850000|2022-03-18 14:30:50|32949.84|32949.84|32949.84|32949.84|32949.84|32949.84|32949.84|32949.84|0
1647613860000|2022-03-18 14:31:00|32954.14|32954.14|32955.92|32955.92|32955.92|32955.92|32954.14|32954.14|0
1647613870000|2022-03-18 14:31:10|32964.53|32964.53|32962.01|32962.01|32966.31|32966.31|32962.01|32962.01|0
1647613880000|2022-03-18 14:31:20|32953.39|32953.39|32953.39|32953.39|32953.39|32953.39|32953.39|32953.39|0
1647613890000|2022-03-18 14:31:30|32957.7|32957.7|32957.7|32957.7|32957.7|32957.7|32957.7|32957.7|0
1647613900000|2022-03-18 14:31:40|32953.39|32953.39|32953.39|32953.39|32953.39|32953.39|32953.39|32953.39|0
1647613910000|2022-03-18 14:31:50|32957.7|32957.7|32962.01|32962.01|32962.01|32962.01|32957.7|32957.7|0
1647613920000|2022-03-18 14:32:00|32966.31|32966.31|32957.7|32957.7|32966.31|32966.31|32953.39|32953.39|0
1647613940000|2022-03-18 14:32:20|32949.09|32949.09|32940.47|32940.47|32949.09|32949.09|32940.47|32940.47|0
1647613950000|2022-03-18 14:32:30|32936.17|32936.17|32934.39|32934.39|32936.17|32936.17|32934.39|32934.39|0
1647613960000|2022-03-18 14:32:40|32925.78|32925.78|32922.22|32922.22|32925.78|32925.78|32922.22|32922.22|0
1647613970000|2022-03-18 14:32:50|32925.78|32925.78|32925.78|32925.78|32925.78|32925.78|32925.78|32925.78|0
1647614000000|2022-03-18 14:33:20|32930.08|32930.08|32938.7|32938.7|32938.7|32938.7|32925.78|32925.78|0
1647614020000|2022-03-18 14:33:40|32930.08|32930.08|32925.78|32925.78|32930.08|32930.08|32925.78|32925.78|0
1647614030000|2022-03-18 14:33:50|32934.39|32934.39|32934.39|32934.39|32934.39|32934.39|32934.39|32934.39|0
1647614050000|2022-03-18 14:34:10|32938.7|32938.7|32938.7|32938.7|32938.7|32938.7|32938.7|32938.7|0
1647614060000|2022-03-18 14:34:20|32943|32943|32944.78|32944.78|32944.78|32944.78|32943|32943|0
1647614070000|2022-03-18 14:34:30|32949.09|32949.09|32946.56|32946.56|32949.09|32949.09|32944.78|32944.78|0
1647614080000|2022-03-18 14:34:40|32950.86|32950.86|32950.86|32950.86|32950.86|32950.86|32950.86|32950.86|0
1647614100000|2022-03-18 14:35:00|32968.09|32968.09|32963.78|32963.78|32968.09|32968.09|32955.17|32955.17|0
1647614110000|2022-03-18 14:35:10|32968.09|32968.09|32972.4|32972.4|32972.4|32972.4|32968.09|32968.09|0
1647614120000|2022-03-18 14:35:20|32981.01|32981.01|32981.01|32981.01|32981.01|32981.01|32981.01|32981.01|0
1647614140000|2022-03-18 14:35:40|32985.31|32985.31|32985.31|32985.31|32985.31|32985.31|32985.31|32985.31|0
1647614150000|2022-03-18 14:35:50|32989.62|32989.62|32989.62|32989.62|32989.62|32989.62|32989.62|32989.62|0
1647614160000|2022-03-18 14:36:00|32993.18|32993.18|33001.79|33001.79|33001.79|33001.79|32993.18|32993.18|0
1647614170000|2022-03-18 14:36:10|32988.87|32988.87|32982.79|32982.79|32988.87|32988.87|32982.79|32982.79|0
1647614180000|2022-03-18 14:36:20|32978.48|32978.48|32974.17|32974.17|32978.48|32978.48|32974.17|32974.17|0
1647614190000|2022-03-18 14:36:30|32978.48|32978.48|32974.17|32974.17|32978.48|32978.48|32974.17|32974.17|0
1647614200000|2022-03-18 14:36:40|32975.95|32975.95|32988.87|32988.87|32988.87|32988.87|32975.95|32975.95|0
1647614220000|2022-03-18 14:37:00|32984.56|32984.56|32984.56|32984.56|32984.56|32984.56|32984.56|32984.56|0
1647614230000|2022-03-18 14:37:10|32988.87|32988.87|32991.4|32991.4|32993.18|32993.18|32988.87|32988.87|0
1647614240000|2022-03-18 14:37:20|32995.7|32995.7|33001.79|33001.79|33001.79|33001.79|32995.7|32995.7|0
1647614250000|2022-03-18 14:37:30|33006.09|33006.09|33006.09|33006.09|33006.09|33006.09|33006.09|33006.09|0
1647614260000|2022-03-18 14:37:40|33010.4|33010.4|33010.4|33010.4|33010.4|33010.4|33010.4|33010.4|0
1647614270000|2022-03-18 14:37:50|33014.71|33014.71|33014.71|33014.71|33014.71|33014.71|33014.71|33014.71|0
1647614280000|2022-03-18 14:38:00|33019.01|33019.01|33014.71|33014.71|33019.01|33019.01|33014.71|33014.71|0
1647614290000|2022-03-18 14:38:10|33023.32|33023.32|33023.32|33023.32|33023.32|33023.32|33023.32|33023.32|0
1647614300000|2022-03-18 14:38:20|33019.01|33019.01|33019.01|33019.01|33019.01|33019.01|33019.01|33019.01|0
1647614310000|2022-03-18 14:38:30|33014.71|33014.71|33019.01|33019.01|33019.01|33019.01|33014.71|33014.71|0
1647614320000|2022-03-18 14:38:40|33027.63|33027.63|33033.71|33033.71|33033.71|33033.71|33027.63|33027.63|0
1647614330000|2022-03-18 14:38:50|33035.49|33035.49|33044.1|33044.1|33044.1|33044.1|33035.49|33035.49|0
1647614340000|2022-03-18 14:39:00|33048.41|33048.41|33052.71|33052.71|33052.71|33052.71|33044.1|33044.1|0
1647614350000|2022-03-18 14:39:10|33065.63|33065.63|33065.63|33065.63|33065.63|33065.63|33065.63|33065.63|0
1647614360000|2022-03-18 14:39:20|33069.94|33069.94|33077.05|33077.05|33077.05|33077.05|33069.94|33069.94|0
1647614370000|2022-03-18 14:39:30|33059.82|33059.82|33047.66|33047.66|33064.13|33064.13|33047.66|33047.66|0
1647614380000|2022-03-18 14:39:40|33051.96|33051.96|33056.27|33056.27|33058.05|33058.05|33051.96|33051.96|0
1647614390000|2022-03-18 14:39:50|33058.05|33058.05|33062.35|33062.35|33062.35|33062.35|33058.05|33058.05|0
1647614410000|2022-03-18 14:40:10|33049.43|33049.43|33053.74|33053.74|33058.05|33058.05|33049.43|33049.43|0
1647614420000|2022-03-18 14:40:20|33045.13|33045.13|33037.27|33037.27|33045.13|33045.13|33037.27|33037.27|0
1647614430000|2022-03-18 14:40:30|33041.57|33041.57|33041.57|33041.57|33045.88|33045.88|33041.57|33041.57|0
1647614440000|2022-03-18 14:40:40|33045.88|33045.88|33045.88|33045.88|33045.88|33045.88|33045.88|33045.88|0
1647614450000|2022-03-18 14:40:50|33050.18|33050.18|33060.58|33060.58|33060.58|33060.58|33050.18|33050.18|0
1647614470000|2022-03-18 14:41:10|33056.27|33056.27|33056.27|33056.27|33056.27|33056.27|33056.27|33056.27|0
1647614490000|2022-03-18 14:41:30|33060.58|33060.58|33050.18|33050.18|33060.58|33060.58|33050.18|33050.18|0
1647614500000|2022-03-18 14:41:40|33045.88|33045.88|33044.1|33044.1|33045.88|33045.88|33039.79|33039.79|0
1647614510000|2022-03-18 14:41:50|33042.32|33042.32|33055.24|33055.24|33055.24|33055.24|33042.32|33042.32|0
1647614520000|2022-03-18 14:42:00|33050.94|33050.94|33039.79|33039.79|33052.71|33052.71|33039.79|33039.79|0
1647614530000|2022-03-18 14:42:10|33031.18|33031.18|33029.4|33029.4|33031.18|33031.18|33029.4|33029.4|0
1647614580000|2022-03-18 14:43:00|33027.63|33027.63|33027.63|33027.63|33027.63|33027.63|33027.63|33027.63|0
1647614590000|2022-03-18 14:43:10|33031.93|33031.93|33031.93|33031.93|33036.24|33036.24|33031.93|33031.93|0
1647614600000|2022-03-18 14:43:20|33040.55|33040.55|33036.24|33036.24|33040.55|33040.55|33036.24|33036.24|0
1647614610000|2022-03-18 14:43:30|33040.55|33040.55|33040.55|33040.55|33040.55|33040.55|33040.55|33040.55|0
1647614620000|2022-03-18 14:43:40|33044.85|33044.85|33031.93|33031.93|33044.85|33044.85|33031.93|33031.93|0
1647614640000|2022-03-18 14:44:00|33033.71|33033.71|33033.71|33033.71|33033.71|33033.71|33033.71|33033.71|0
1647614650000|2022-03-18 14:44:10|33038.02|33038.02|33033.71|33033.71|33038.02|33038.02|33033.71|33033.71|0
1647614660000|2022-03-18 14:44:20|33042.32|33042.32|33042.32|33042.32|33042.32|33042.32|33042.32|33042.32|0
1647614670000|2022-03-18 14:44:30|33046.63|33046.63|33044.1|33044.1|33046.63|33046.63|33042.32|33042.32|0
1647614680000|2022-03-18 14:44:40|33042.32|33042.32|33048.41|33048.41|33048.41|33048.41|33038.02|33038.02|0
1647614690000|2022-03-18 14:44:50|33052.71|33052.71|33058.8|33058.8|33058.8|33058.8|33052.71|33052.71|0
1647614700000|2022-03-18 14:45:00|33063.1|33063.1|33063.1|33063.1|33063.1|33063.1|33063.1|33063.1|0
1647614710000|2022-03-18 14:45:10|33067.41|33067.41|33067.41|33067.41|33067.41|33067.41|33067.41|33067.41|0
1647614720000|2022-03-18 14:45:20|33076.02|33076.02|33063.1|33063.1|33076.02|33076.02|33063.1|33063.1|0
1647614730000|2022-03-18 14:45:30|33067.41|33067.41|33080.33|33080.33|33084.64|33084.64|33063.1|33063.1|0
1647614740000|2022-03-18 14:45:40|33076.02|33076.02|33088.94|33088.94|33093.25|33093.25|33071.72|33071.72|0
1647614760000|2022-03-18 14:46:00|33090.72|33090.72|33090.72|33090.72|33090.72|33090.72|33090.72|33090.72|0
1647614780000|2022-03-18 14:46:20|33082.11|33082.11|33071.72|33071.72|33082.11|33082.11|33071.72|33071.72|0
1647614790000|2022-03-18 14:46:30|33076.02|33076.02|33076.02|33076.02|33076.02|33076.02|33076.02|33076.02|0
1647614810000|2022-03-18 14:46:50|33071.72|33071.72|33067.41|33067.41|33071.72|33071.72|33067.41|33067.41|0
1647614820000|2022-03-18 14:47:00|33076.02|33076.02|33080.33|33080.33|33080.33|33080.33|33076.02|33076.02|0
1647614830000|2022-03-18 14:47:10|33076.02|33076.02|33059.55|33059.55|33076.02|33076.02|33059.55|33059.55|0
1647614840000|2022-03-18 14:47:20|33057.77|33057.77|33062.08|33062.08|33062.08|33062.08|33057.77|33057.77|0
1647614850000|2022-03-18 14:47:30|33057.77|33057.77|33057.77|33057.77|33066.39|33066.39|33053.47|33053.47|0
1647614860000|2022-03-18 14:47:40|33063.86|33063.86|33068.16|33068.16|33068.16|33068.16|33063.86|33063.86|0
1647614870000|2022-03-18 14:47:50|33063.86|33063.86|33068.16|33068.16|33068.16|33068.16|33063.86|33063.86|0
1647614880000|2022-03-18 14:48:00|33066.39|33066.39|33070.69|33070.69|33070.69|33070.69|33066.39|33066.39|0
1647614890000|2022-03-18 14:48:10|33075|33075|33066.39|33066.39|33075|33075|33066.39|33066.39|0
1647614900000|2022-03-18 14:48:20|33072.47|33072.47|33070.69|33070.69|33072.47|33072.47|33070.69|33070.69|0
1647614910000|2022-03-18 14:48:30|33075|33075|33081.08|33081.08|33081.08|33081.08|33075|33075|0
1647614920000|2022-03-18 14:48:40|33072.47|33072.47|33076.78|33076.78|33076.78|33076.78|33072.47|33072.47|0
1647614940000|2022-03-18 14:49:00|33081.08|33081.08|33076.78|33076.78|33081.08|33081.08|33076.78|33076.78|0
1647614960000|2022-03-18 14:49:20|33072.47|33072.47|33076.78|33076.78|33076.78|33076.78|33072.47|33072.47|0
1647614970000|2022-03-18 14:49:30|33081.08|33081.08|33078.55|33078.55|33091.47|33091.47|33078.55|33078.55|0
1647614980000|2022-03-18 14:49:40|33076.78|33076.78|33085.39|33085.39|33085.39|33085.39|33076.78|33076.78|0
1647614990000|2022-03-18 14:49:50|33087.17|33087.17|33088.94|33088.94|33088.94|33088.94|33087.17|33087.17|0
1647615000000|2022-03-18 14:50:00|33093.25|33093.25|33093.25|33093.25|33093.25|33093.25|33093.25|33093.25|0
1647615010000|2022-03-18 14:50:10|33091.47|33091.47|33087.17|33087.17|33091.47|33091.47|33087.17|33087.17|0
1647615020000|2022-03-18 14:50:20|33078.55|33078.55|33072.47|33072.47|33078.55|33078.55|33072.47|33072.47|0
1647615030000|2022-03-18 14:50:30|33068.16|33068.16|33069.94|33069.94|33069.94|33069.94|33068.16|33068.16|0
1647615040000|2022-03-18 14:50:40|33078.55|33078.55|33084.64|33084.64|33084.64|33084.64|33078.55|33078.55|0
1647615050000|2022-03-18 14:50:50|33088.94|33088.94|33088.94|33088.94|33088.94|33088.94|33084.64|33084.64|0
1647615060000|2022-03-18 14:51:00|33084.64|33084.64|33082.86|33082.86|33084.64|33084.64|33082.86|33082.86|0
1647615070000|2022-03-18 14:51:10|33078.55|33078.55|33072.47|33072.47|33078.55|33078.55|33068.16|33068.16|0
1647615080000|2022-03-18 14:51:20|33076.78|33076.78|33072.47|33072.47|33076.78|33076.78|33072.47|33072.47|0
1647615090000|2022-03-18 14:51:30|33068.16|33068.16|33074.25|33074.25|33074.25|33074.25|33068.16|33068.16|0
1647615100000|2022-03-18 14:51:40|33076.02|33076.02|33084.64|33084.64|33084.64|33084.64|33076.02|33076.02|0
1647615110000|2022-03-18 14:51:50|33080.33|33080.33|33078.55|33078.55|33080.33|33080.33|33078.55|33078.55|0
1647615120000|2022-03-18 14:52:00|33074.25|33074.25|33074.25|33074.25|33074.25|33074.25|33069.94|33069.94|0
1647615130000|2022-03-18 14:52:10|33069.94|33069.94|33069.94|33069.94|33069.94|33069.94|33069.94|33069.94|0
1647615140000|2022-03-18 14:52:20|33071.72|33071.72|33071.72|33071.72|33071.72|33071.72|33071.72|33071.72|0
1647615160000|2022-03-18 14:52:40|33068.16|33068.16|33068.16|33068.16|33068.16|33068.16|33068.16|33068.16|0
1647615170000|2022-03-18 14:52:50|33063.86|33063.86|33063.86|33063.86|33068.16|33068.16|33063.86|33063.86|0
1647615180000|2022-03-18 14:53:00|33065.63|33065.63|33061.33|33061.33|33065.63|33065.63|33061.33|33061.33|0
1647615190000|2022-03-18 14:53:10|33069.94|33069.94|33065.63|33065.63|33069.94|33069.94|33065.63|33065.63|0
1647615200000|2022-03-18 14:53:20|33069.94|33069.94|33065.63|33065.63|33074.25|33074.25|33065.63|33065.63|0
1647615210000|2022-03-18 14:53:30|33069.94|33069.94|33074.25|33074.25|33078.55|33078.55|33069.94|33069.94|0
1647615220000|2022-03-18 14:53:40|33069.94|33069.94|33069.94|33069.94|33069.94|33069.94|33069.94|33069.94|0
1647615230000|2022-03-18 14:53:50|33065.63|33065.63|33082.86|33082.86|33082.86|33082.86|33065.63|33065.63|0
1647615260000|2022-03-18 14:54:20|33069.94|33069.94|33065.63|33065.63|33069.94|33069.94|33065.63|33065.63|0
1647615270000|2022-03-18 14:54:30|33069.94|33069.94|33078.55|33078.55|33078.55|33078.55|33069.94|33069.94|0
1647615280000|2022-03-18 14:54:40|33082.86|33082.86|33087.17|33087.17|33087.17|33087.17|33074.25|33074.25|0
1647615300000|2022-03-18 14:55:00|33082.86|33082.86|33078.55|33078.55|33095.78|33095.78|33078.55|33078.55|0
1647615330000|2022-03-18 14:55:30|33074.25|33074.25|33065.63|33065.63|33074.25|33074.25|33065.63|33065.63|0
1647615340000|2022-03-18 14:55:40|33069.94|33069.94|33069.94|33069.94|33069.94|33069.94|33069.94|33069.94|0
1647615350000|2022-03-18 14:55:50|33065.63|33065.63|33065.63|33065.63|33065.63|33065.63|33065.63|33065.63|0
1647615370000|2022-03-18 14:56:10|33061.33|33061.33|33061.33|33061.33|33061.33|33061.33|33061.33|33061.33|0
1647615380000|2022-03-18 14:56:20|33059.55|33059.55|33057.77|33057.77|33059.55|33059.55|33057.77|33057.77|0
1647615400000|2022-03-18 14:56:40|33066.39|33066.39|33057.77|33057.77|33066.39|33066.39|33057.77|33057.77|0
1647615410000|2022-03-18 14:56:50|33066.39|33066.39|33070.69|33070.69|33079.31|33079.31|33066.39|33066.39|0
1647615420000|2022-03-18 14:57:00|33066.39|33066.39|33058.52|33058.52|33070.69|33070.69|33058.52|33058.52|0
1647615430000|2022-03-18 14:57:10|33067.14|33067.14|33062.83|33062.83|33067.14|33067.14|33062.83|33062.83|0
1647615440000|2022-03-18 14:57:20|33071.44|33071.44|33071.44|33071.44|33071.44|33071.44|33071.44|33071.44|0
1647615450000|2022-03-18 14:57:30|33075.75|33075.75|33071.44|33071.44|33084.36|33084.36|33071.44|33071.44|0
1647615460000|2022-03-18 14:57:40|33075.75|33075.75|33075.75|33075.75|33075.75|33075.75|33075.75|33075.75|0
1647615470000|2022-03-18 14:57:50|33071.44|33071.44|33069.67|33069.67|33071.44|33071.44|33069.67|33069.67|0
1647615480000|2022-03-18 14:58:00|33073.97|33073.97|33092.98|33092.98|33097.28|33097.28|33073.97|33073.97|0
1647615490000|2022-03-18 14:58:10|33097.28|33097.28|33094.75|33094.75|33110.2|33110.2|33092.98|33092.98|0
1647615500000|2022-03-18 14:58:20|33099.06|33099.06|33094.75|33094.75|33099.06|33099.06|33094.75|33094.75|0
1647615510000|2022-03-18 14:58:30|33103.37|33103.37|33103.37|33103.37|33103.37|33103.37|33103.37|33103.37|0
1647615520000|2022-03-18 14:58:40|33116.29|33116.29|33105.9|33105.9|33116.29|33116.29|33097.28|33097.28|0
1647615540000|2022-03-18 14:59:00|33110.2|33110.2|33101.59|33101.59|33110.2|33110.2|33101.59|33101.59|0
1647615550000|2022-03-18 14:59:10|33097.28|33097.28|33120.59|33120.59|33123.12|33123.12|33097.28|33097.28|0
1647615560000|2022-03-18 14:59:20|33129.21|33129.21|33146.43|33146.43|33146.43|33146.43|33129.21|33129.21|0
1647615570000|2022-03-18 14:59:30|33155.04|33155.04|33131.73|33131.73|33167.96|33167.96|33131.73|33131.73|0
1647615590000|2022-03-18 14:59:50|33136.04|33136.04|33128.18|33128.18|33136.04|33136.04|33119.57|33119.57|0
1647615600000|2022-03-18 15:00:00|33129.96|33129.96|33129.96|33129.96|33134.26|33134.26|33129.96|33129.96|0
1647615620000|2022-03-18 15:00:20|33134.26|33134.26|33138.57|33138.57|33138.57|33138.57|33134.26|33134.26|0
1647615630000|2022-03-18 15:00:30|33134.26|33134.26|33125.65|33125.65|33134.26|33134.26|33121.34|33121.34|0
1647615640000|2022-03-18 15:00:40|33129.96|33129.96|33142.13|33142.13|33146.43|33146.43|33129.96|33129.96|0
1647615660000|2022-03-18 15:01:00|33140.35|33140.35|33144.65|33144.65|33144.65|33144.65|33136.04|33136.04|0
1647615670000|2022-03-18 15:01:10|33127.43|33127.43|33127.43|33127.43|33127.43|33127.43|33127.43|33127.43|0
1647615680000|2022-03-18 15:01:20|33129.21|33129.21|33129.21|33129.21|33133.51|33133.51|33111.98|33111.98|0
1647615690000|2022-03-18 15:01:30|33124.9|33124.9|33116.29|33116.29|33124.9|33124.9|33116.29|33116.29|0
1647615700000|2022-03-18 15:01:40|33111.98|33111.98|33120.59|33120.59|33120.59|33120.59|33111.98|33111.98|0
1647615710000|2022-03-18 15:01:50|33111.98|33111.98|33095.51|33095.51|33111.98|33111.98|33095.51|33095.51|0
1647615720000|2022-03-18 15:02:00|33097.28|33097.28|33090.45|33090.45|33097.28|33097.28|33088.67|33088.67|0
1647615730000|2022-03-18 15:02:10|33086.14|33086.14|33081.83|33081.83|33086.14|33086.14|33077.53|33077.53|0
1647615740000|2022-03-18 15:02:20|33080.06|33080.06|33088.67|33088.67|33088.67|33088.67|33080.06|33080.06|0
1647615750000|2022-03-18 15:02:30|33075.75|33075.75|33075.75|33075.75|33075.75|33075.75|33075.75|33075.75|0
1647615760000|2022-03-18 15:02:40|33071.44|33071.44|33071.44|33071.44|33071.44|33071.44|33071.44|33071.44|0
1647615770000|2022-03-18 15:02:50|33067.14|33067.14|33062.83|33062.83|33067.14|33067.14|33062.83|33062.83|0
1647615780000|2022-03-18 15:03:00|33067.14|33067.14|33067.14|33067.14|33067.14|33067.14|33067.14|33067.14|0
1647615790000|2022-03-18 15:03:10|33071.44|33071.44|33075|33075|33075|33075|33071.44|33071.44|0
1647615800000|2022-03-18 15:03:20|33073.22|33073.22|33064.61|33064.61|33073.22|33073.22|33064.61|33064.61|0
1647615810000|2022-03-18 15:03:30|33068.91|33068.91|33068.91|33068.91|33077.53|33077.53|33068.91|33068.91|0
1647615820000|2022-03-18 15:03:40|33064.61|33064.61|33064.61|33064.61|33064.61|33064.61|33064.61|33064.61|0
1647615830000|2022-03-18 15:03:50|33073.22|33073.22|33073.22|33073.22|33073.22|33073.22|33073.22|33073.22|0
1647615840000|2022-03-18 15:04:00|33075|33075|33075|33075|33075|33075|33075|33075|0
1647615850000|2022-03-18 15:04:10|33079.31|33079.31|33079.31|33079.31|33079.31|33079.31|33079.31|33079.31|0
1647615870000|2022-03-18 15:04:30|33083.61|33083.61|33087.92|33087.92|33087.92|33087.92|33083.61|33083.61|0
1647615880000|2022-03-18 15:04:40|33083.61|33083.61|33083.61|33083.61|33083.61|33083.61|33083.61|33083.61|0
1647615890000|2022-03-18 15:04:50|33079.31|33079.31|33077.53|33077.53|33083.61|33083.61|33077.53|33077.53|0
1647615900000|2022-03-18 15:05:00|33073.22|33073.22|33073.22|33073.22|33073.22|33073.22|33073.22|33073.22|0
1647615910000|2022-03-18 15:05:10|33077.53|33077.53|33068.91|33068.91|33077.53|33077.53|33068.91|33068.91|0
1647615920000|2022-03-18 15:05:20|33064.61|33064.61|33058.52|33058.52|33064.61|33064.61|33058.52|33058.52|0
1647615930000|2022-03-18 15:05:30|33056.75|33056.75|33052.44|33052.44|33056.75|33056.75|33052.44|33052.44|0
1647615950000|2022-03-18 15:05:50|33060.3|33060.3|33060.3|33060.3|33060.3|33060.3|33060.3|33060.3|0
1647615960000|2022-03-18 15:06:00|33064.61|33064.61|33064.61|33064.61|33064.61|33064.61|33064.61|33064.61|0
1647615970000|2022-03-18 15:06:10|33073.22|33073.22|33077.53|33077.53|33077.53|33077.53|33073.22|33073.22|0
1647615980000|2022-03-18 15:06:20|33073.22|33073.22|33073.22|33073.22|33073.22|33073.22|33073.22|33073.22|0
1647616010000|2022-03-18 15:06:50|33077.53|33077.53|33077.53|33077.53|33077.53|33077.53|33077.53|33077.53|0
1647616020000|2022-03-18 15:07:00|33079.31|33079.31|33079.31|33079.31|33079.31|33079.31|33079.31|33079.31|0
1647616030000|2022-03-18 15:07:10|33075|33075|33075|33075|33075|33075|33075|33075|0
1647616040000|2022-03-18 15:07:20|33070.69|33070.69|33064.61|33064.61|33070.69|33070.69|33064.61|33064.61|0
1647616050000|2022-03-18 15:07:30|33060.3|33060.3|33060.3|33060.3|33060.3|33060.3|33060.3|33060.3|0
1647616060000|2022-03-18 15:07:40|33064.61|33064.61|33058.52|33058.52|33064.61|33064.61|33058.52|33058.52|0
1647616070000|2022-03-18 15:07:50|33054.22|33054.22|33054.22|33054.22|33054.22|33054.22|33054.22|33054.22|0
1647616100000|2022-03-18 15:08:20|33058.52|33058.52|33054.22|33054.22|33058.52|33058.52|33054.22|33054.22|0
1647616110000|2022-03-18 15:08:30|33049.91|33049.91|33049.91|33049.91|33049.91|33049.91|33041.3|33041.3|0
1647616130000|2022-03-18 15:08:50|33054.22|33054.22|33054.22|33054.22|33054.22|33054.22|33054.22|33054.22|0
1647616140000|2022-03-18 15:09:00|33049.91|33049.91|33043.83|33043.83|33049.91|33049.91|33043.83|33043.83|0
1647616160000|2022-03-18 15:09:20|33039.52|33039.52|33039.52|33039.52|33039.52|33039.52|33039.52|33039.52|0
1647616170000|2022-03-18 15:09:30|33043.83|33043.83|33043.83|33043.83|33043.83|33043.83|33043.83|33043.83|0
1647616210000|2022-03-18 15:10:10|33039.52|33039.52|33043.83|33043.83|33043.83|33043.83|33039.52|33039.52|0
1647616220000|2022-03-18 15:10:20|33052.44|33052.44|33052.44|33052.44|33052.44|33052.44|33052.44|33052.44|0
1647616270000|2022-03-18 15:11:10|33056.75|33056.75|33056.75|33056.75|33056.75|33056.75|33056.75|33056.75|0
1647616280000|2022-03-18 15:11:20|33052.44|33052.44|33048.13|33048.13|33052.44|33052.44|33048.13|33048.13|0
1647616290000|2022-03-18 15:11:30|33043.83|33043.83|33026.6|33026.6|33043.83|33043.83|33026.6|33026.6|0
1647616300000|2022-03-18 15:11:40|33028.38|33028.38|33028.38|33028.38|33028.38|33028.38|33028.38|33028.38|0
1647616310000|2022-03-18 15:11:50|33026.6|33026.6|33026.6|33026.6|33026.6|33026.6|33026.6|33026.6|0
1647616320000|2022-03-18 15:12:00|33030.91|33030.91|33030.91|33030.91|33030.91|33030.91|33030.91|33030.91|0
1647616330000|2022-03-18 15:12:10|33026.6|33026.6|33026.6|33026.6|33026.6|33026.6|33026.6|33026.6|0
1647616340000|2022-03-18 15:12:20|33022.3|33022.3|33026.6|33026.6|33026.6|33026.6|33022.3|33022.3|0
1647616350000|2022-03-18 15:12:30|33022.3|33022.3|33022.3|33022.3|33022.3|33022.3|33022.3|33022.3|0
1647616380000|2022-03-18 15:13:00|33026.6|33026.6|33026.6|33026.6|33026.6|33026.6|33026.6|33026.6|0
1647616390000|2022-03-18 15:13:10|33022.3|33022.3|33022.3|33022.3|33022.3|33022.3|33022.3|33022.3|0
1647616400000|2022-03-18 15:13:20|33024.07|33024.07|33019.77|33019.77|33024.07|33024.07|33019.77|33019.77|0
1647616420000|2022-03-18 15:13:40|33015.46|33015.46|33015.46|33015.46|33015.46|33015.46|33015.46|33015.46|0
1647616430000|2022-03-18 15:13:50|33011.15|33011.15|33011.15|33011.15|33011.15|33011.15|33011.15|33011.15|0
1647616450000|2022-03-18 15:14:10|33006.85|33006.85|33006.85|33006.85|33006.85|33006.85|33006.85|33006.85|0
1647616480000|2022-03-18 15:14:40|33000.76|33000.76|32992.15|32992.15|33000.76|33000.76|32992.15|32992.15|0
1647616490000|2022-03-18 15:14:50|32990.37|32990.37|32984.29|32984.29|32990.37|32990.37|32984.29|32984.29|0
1647616500000|2022-03-18 15:15:00|32982.51|32982.51|32982.51|32982.51|32982.51|32982.51|32982.51|32982.51|0
1647616510000|2022-03-18 15:15:10|32978.21|32978.21|32978.21|32978.21|32978.21|32978.21|32978.21|32978.21|0
1647616520000|2022-03-18 15:15:20|32982.51|32982.51|32980.74|32980.74|32982.51|32982.51|32980.74|32980.74|0
1647616540000|2022-03-18 15:15:40|32976.43|32976.43|32979.98|32979.98|32979.98|32979.98|32976.43|32976.43|0
1647616560000|2022-03-18 15:16:00|32967.06|32967.06|32967.06|32967.06|32967.06|32967.06|32967.06|32967.06|0
1647616570000|2022-03-18 15:16:10|32958.45|32958.45|32956.67|32956.67|32958.45|32958.45|32956.67|32956.67|0
1647616580000|2022-03-18 15:16:20|32952.37|32952.37|32954.9|32954.9|32954.9|32954.9|32950.59|32950.59|0
1647616590000|2022-03-18 15:16:30|32950.59|32950.59|32946.28|32946.28|32950.59|32950.59|32946.28|32946.28|0
1647616600000|2022-03-18 15:16:40|32948.06|32948.06|32954.14|32954.14|32954.14|32954.14|32948.06|32948.06|0
1647616610000|2022-03-18 15:16:50|32958.45|32958.45|32958.45|32958.45|32958.45|32958.45|32958.45|32958.45|0
1647616630000|2022-03-18 15:17:10|32954.14|32954.14|32949.84|32949.84|32954.14|32954.14|32945.53|32945.53|0
1647616650000|2022-03-18 15:17:30|32945.53|32945.53|32949.84|32949.84|32949.84|32949.84|32945.53|32945.53|0
1647616670000|2022-03-18 15:17:50|32954.14|32954.14|32941.98|32941.98|32954.14|32954.14|32941.98|32941.98|0
1647616690000|2022-03-18 15:18:10|32943.75|32943.75|32943.75|32943.75|32943.75|32943.75|32943.75|32943.75|0
1647616710000|2022-03-18 15:18:30|32952.37|32952.37|32952.37|32952.37|32952.37|32952.37|32952.37|32952.37|0
1647616720000|2022-03-18 15:18:40|32956.67|32956.67|32952.37|32952.37|32956.67|32956.67|32952.37|32952.37|0
1647616740000|2022-03-18 15:19:00|32956.67|32956.67|32956.67|32956.67|32956.67|32956.67|32956.67|32956.67|0
1647616750000|2022-03-18 15:19:10|32960.98|32960.98|32960.98|32960.98|32960.98|32960.98|32960.98|32960.98|0
1647616800000|2022-03-18 15:20:00|32956.67|32956.67|32956.67|32956.67|32956.67|32956.67|32956.67|32956.67|0
1647616810000|2022-03-18 15:20:10|32952.37|32952.37|32956.67|32956.67|32956.67|32956.67|32948.06|32948.06|0
1647616830000|2022-03-18 15:20:30|32958.45|32958.45|32958.45|32958.45|32958.45|32958.45|32958.45|32958.45|0
1647616850000|2022-03-18 15:20:50|32960.23|32960.23|32960.23|32960.23|32960.23|32960.23|32960.23|32960.23|0
1647616880000|2022-03-18 15:21:20|32955.92|32955.92|32947.31|32947.31|32955.92|32955.92|32947.31|32947.31|0
1647616890000|2022-03-18 15:21:30|32943.75|32943.75|32945.53|32945.53|32945.53|32945.53|32943.75|32943.75|0
1647616910000|2022-03-18 15:21:50|32941.22|32941.22|32945.53|32945.53|32945.53|32945.53|32941.22|32941.22|0
1647616920000|2022-03-18 15:22:00|32941.22|32941.22|32941.22|32941.22|32941.22|32941.22|32941.22|32941.22|0
1647616930000|2022-03-18 15:22:10|32936.92|32936.92|32930.83|32930.83|32936.92|32936.92|32930.83|32930.83|0
1647616950000|2022-03-18 15:22:30|32935.14|32935.14|32930.83|32930.83|32935.14|32935.14|32930.83|32930.83|0
1647616970000|2022-03-18 15:22:50|32935.14|32935.14|32935.14|32935.14|32935.14|32935.14|32935.14|32935.14|0
1647616990000|2022-03-18 15:23:10|32938.7|32938.7|32938.7|32938.7|32938.7|32938.7|32938.7|32938.7|0
1647617000000|2022-03-18 15:23:20|32943|32943|32938.7|32938.7|32943|32943|32938.7|32938.7|0
1647617010000|2022-03-18 15:23:30|32943|32943|32939.45|32939.45|32943|32943|32939.45|32939.45|0
1647617020000|2022-03-18 15:23:40|32941.22|32941.22|32941.22|32941.22|32941.22|32941.22|32941.22|32941.22|0
1647617090000|2022-03-18 15:24:50|32936.92|32936.92|32936.92|32936.92|32936.92|32936.92|32936.92|32936.92|0
1647617100000|2022-03-18 15:25:00|32941.22|32941.22|32930.83|32930.83|32941.22|32941.22|32930.83|32930.83|0
1647617110000|2022-03-18 15:25:10|32926.53|32926.53|32935.14|32935.14|32935.14|32935.14|32926.53|32926.53|0
1647617130000|2022-03-18 15:25:30|32939.45|32939.45|32935.14|32935.14|32939.45|32939.45|32935.14|32935.14|0
1647617140000|2022-03-18 15:25:40|32936.92|32936.92|32936.92|32936.92|32936.92|32936.92|32936.92|32936.92|0
1647617150000|2022-03-18 15:25:50|32941.22|32941.22|32938.7|32938.7|32941.22|32941.22|32938.7|32938.7|0
1647617200000|2022-03-18 15:26:40|32934.39|32934.39|32934.39|32934.39|32934.39|32934.39|32934.39|32934.39|0
1647617210000|2022-03-18 15:26:50|32930.08|32930.08|32938.7|32938.7|32938.7|32938.7|32930.08|32930.08|0
1647617280000|2022-03-18 15:28:00|32943|32943|32943|32943|32943|32943|32943|32943|0
1647617300000|2022-03-18 15:28:20|32947.31|32947.31|32947.31|32947.31|32947.31|32947.31|32947.31|32947.31|0
1647617310000|2022-03-18 15:28:30|32951.61|32951.61|32951.61|32951.61|32951.61|32951.61|32951.61|32951.61|0
1647617350000|2022-03-18 15:29:10|32953.39|32953.39|32953.39|32953.39|32953.39|32953.39|32953.39|32953.39|0
1647617360000|2022-03-18 15:29:20|32955.17|32955.17|32955.17|32955.17|32956.95|32956.95|32955.17|32955.17|0
1647617380000|2022-03-18 15:29:40|32950.86|32950.86|32969.87|32969.87|32969.87|32969.87|32944.78|32944.78|0
1647617400000|2022-03-18 15:30:00|32965.56|32965.56|32961.25|32961.25|32965.56|32965.56|32961.25|32961.25|0
1647617420000|2022-03-18 15:30:20|32965.56|32965.56|32969.87|32969.87|32969.87|32969.87|32965.56|32965.56|0
1647617430000|2022-03-18 15:30:30|32974.17|32974.17|32974.17|32974.17|32974.17|32974.17|32974.17|32974.17|0
1647617450000|2022-03-18 15:30:50|32975.95|32975.95|32963.78|32963.78|32975.95|32975.95|32963.78|32963.78|0
1647617470000|2022-03-18 15:31:10|32950.86|32950.86|32955.17|32955.17|32955.17|32955.17|32950.86|32950.86|0
1647617480000|2022-03-18 15:31:20|32946.56|32946.56|32944.78|32944.78|32946.56|32946.56|32944.78|32944.78|0
1647617490000|2022-03-18 15:31:30|32940.47|32940.47|32940.47|32940.47|32940.47|32940.47|32940.47|32940.47|0
1647617500000|2022-03-18 15:31:40|32944.78|32944.78|32944.78|32944.78|32944.78|32944.78|32944.78|32944.78|0
1647617510000|2022-03-18 15:31:50|32943|32943|32938.7|32938.7|32943|32943|32938.7|32938.7|0
1647617520000|2022-03-18 15:32:00|32943|32943|32943|32943|32943|32943|32943|32943|0
1647617530000|2022-03-18 15:32:10|32947.31|32947.31|32947.31|32947.31|32947.31|32947.31|32947.31|32947.31|0
1647617560000|2022-03-18 15:32:40|32951.61|32951.61|32955.92|32955.92|32955.92|32955.92|32951.61|32951.61|0
1647617570000|2022-03-18 15:32:50|32947.31|32947.31|32947.31|32947.31|32947.31|32947.31|32947.31|32947.31|0
1647617590000|2022-03-18 15:33:10|32949.09|32949.09|32949.09|32949.09|32949.09|32949.09|32949.09|32949.09|0
1647617610000|2022-03-18 15:33:30|32950.86|32950.86|32955.17|32955.17|32955.17|32955.17|32950.86|32950.86|0
1647617620000|2022-03-18 15:33:40|32946.56|32946.56|32946.56|32946.56|32950.86|32950.86|32942.25|32942.25|0
1647617630000|2022-03-18 15:33:50|32950.86|32950.86|32950.86|32950.86|32950.86|32950.86|32950.86|32950.86|0
1647617660000|2022-03-18 15:34:20|32946.56|32946.56|32946.56|32946.56|32946.56|32946.56|32946.56|32946.56|0
1647617680000|2022-03-18 15:34:40|32942.25|32942.25|32942.25|32942.25|32942.25|32942.25|32942.25|32942.25|0
1647617700000|2022-03-18 15:35:00|32937.94|32937.94|32937.94|32937.94|32937.94|32937.94|32937.94|32937.94|0
1647617710000|2022-03-18 15:35:10|32929.33|32929.33|32942.25|32942.25|32942.25|32942.25|32929.33|32929.33|0
1647617730000|2022-03-18 15:35:30|32946.56|32946.56|32950.86|32950.86|32950.86|32950.86|32946.56|32946.56|0
1647617740000|2022-03-18 15:35:40|32949.09|32949.09|32949.09|32949.09|32949.09|32949.09|32949.09|32949.09|0
1647617760000|2022-03-18 15:36:00|32950.86|32950.86|32950.86|32950.86|32950.86|32950.86|32950.86|32950.86|0
1647617810000|2022-03-18 15:36:50|32955.17|32955.17|32958.72|32958.72|32975.95|32975.95|32955.17|32955.17|0
1647617820000|2022-03-18 15:37:00|32954.42|32954.42|32954.42|32954.42|32958.72|32958.72|32948.33|32948.33|0
1647617830000|2022-03-18 15:37:10|32958.72|32958.72|32967.34|32967.34|32967.34|32967.34|32958.72|32958.72|0
1647617840000|2022-03-18 15:37:20|32954.42|32954.42|32958.72|32958.72|32963.03|32963.03|32954.42|32954.42|0
1647617870000|2022-03-18 15:37:50|32954.42|32954.42|32956.95|32956.95|32958.72|32958.72|32954.42|32954.42|0
1647617880000|2022-03-18 15:38:00|32958.72|32958.72|32959.48|32959.48|32963.03|32963.03|32958.72|32958.72|0
1647617900000|2022-03-18 15:38:20|32963.78|32963.78|32959.48|32959.48|32963.78|32963.78|32959.48|32959.48|0
1647617910000|2022-03-18 15:38:30|32963.78|32963.78|32968.09|32968.09|32968.09|32968.09|32963.78|32963.78|0
1647617920000|2022-03-18 15:38:40|32963.78|32963.78|32972.4|32972.4|32972.4|32972.4|32963.78|32963.78|0
1647617930000|2022-03-18 15:38:50|32963.78|32963.78|32963.78|32963.78|32963.78|32963.78|32963.78|32963.78|0
1647617940000|2022-03-18 15:39:00|32972.4|32972.4|32972.4|32972.4|32972.4|32972.4|32972.4|32972.4|0
1647617960000|2022-03-18 15:39:20|32968.09|32968.09|32968.09|32968.09|32968.09|32968.09|32968.09|32968.09|0
1647617970000|2022-03-18 15:39:30|32963.78|32963.78|32949.09|32949.09|32963.78|32963.78|32949.09|32949.09|0
1647617980000|2022-03-18 15:39:40|32953.39|32953.39|32953.39|32953.39|32953.39|32953.39|32953.39|32953.39|0
1647617990000|2022-03-18 15:39:50|32949.09|32949.09|32949.09|32949.09|32949.09|32949.09|32949.09|32949.09|0
1647618000000|2022-03-18 15:40:00|32944.78|32944.78|32932.61|32932.61|32944.78|32944.78|32932.61|32932.61|0
1647618010000|2022-03-18 15:40:10|32936.92|32936.92|32936.92|32936.92|32936.92|32936.92|32936.92|32936.92|0
1647618020000|2022-03-18 15:40:20|32932.61|32932.61|32928.31|32928.31|32932.61|32932.61|32928.31|32928.31|0
1647618030000|2022-03-18 15:40:30|32924|32924|32924|32924|32924|32924|32924|32924|0
1647618040000|2022-03-18 15:40:40|32919.69|32919.69|32924|32924|32924|32924|32919.69|32919.69|0
1647618050000|2022-03-18 15:40:50|32928.31|32928.31|32928.31|32928.31|32928.31|32928.31|32928.31|32928.31|0
1647618080000|2022-03-18 15:41:20|32924|32924|32924|32924|32924|32924|32924|32924|0
1647618100000|2022-03-18 15:41:40|32919.69|32919.69|32909.3|32909.3|32919.69|32919.69|32909.3|32909.3|0
1647618110000|2022-03-18 15:41:50|32913.61|32913.61|32924|32924|32924|32924|32913.61|32913.61|0
1647618130000|2022-03-18 15:42:10|32928.31|32928.31|32928.31|32928.31|32928.31|32928.31|32928.31|32928.31|0
1647618170000|2022-03-18 15:42:50|32932.61|32932.61|32936.92|32936.92|32936.92|32936.92|32928.31|32928.31|0
1647618200000|2022-03-18 15:43:20|32941.22|32941.22|32936.92|32936.92|32941.22|32941.22|32936.92|32936.92|0
1647618210000|2022-03-18 15:43:30|32940.47|32940.47|32940.47|32940.47|32940.47|32940.47|32940.47|32940.47|0
1647618220000|2022-03-18 15:43:40|32944.78|32944.78|32946.56|32946.56|32946.56|32946.56|32944.78|32944.78|0
1647618230000|2022-03-18 15:43:50|32950.86|32950.86|32950.86|32950.86|32950.86|32950.86|32950.86|32950.86|0
1647618240000|2022-03-18 15:44:00|32946.56|32946.56|32946.56|32946.56|32946.56|32946.56|32946.56|32946.56|0
1647618270000|2022-03-18 15:44:30|32942.25|32942.25|32931.86|32931.86|32942.25|32942.25|32931.86|32931.86|0
1647618300000|2022-03-18 15:45:00|32936.17|32936.17|32936.92|32936.92|32940.47|32940.47|32936.17|32936.17|0
1647618310000|2022-03-18 15:45:10|32938.7|32938.7|32943|32943|32943|32943|32938.7|32938.7|0
1647618320000|2022-03-18 15:45:20|32947.31|32947.31|32947.31|32947.31|32947.31|32947.31|32947.31|32947.31|0
1647618360000|2022-03-18 15:46:00|32943|32943|32934.39|32934.39|32943|32943|32934.39|32934.39|0
1647618380000|2022-03-18 15:46:20|32938.7|32938.7|32934.39|32934.39|32938.7|32938.7|32934.39|32934.39|0
1647618420000|2022-03-18 15:47:00|32938.7|32938.7|32946.56|32946.56|32946.56|32946.56|32938.7|32938.7|0
1647618470000|2022-03-18 15:47:50|32939.45|32939.45|32938.7|32938.7|32939.45|32939.45|32935.14|32935.14|0
1647618490000|2022-03-18 15:48:10|32943|32943|32943|32943|32943|32943|32943|32943|0
1647618520000|2022-03-18 15:48:40|32947.31|32947.31|32947.31|32947.31|32947.31|32947.31|32947.31|32947.31|0
1647618530000|2022-03-18 15:48:50|32951.61|32951.61|32955.92|32955.92|32955.92|32955.92|32951.61|32951.61|0
1647618550000|2022-03-18 15:49:10|32959.48|32959.48|32959.48|32959.48|32959.48|32959.48|32959.48|32959.48|0
1647618570000|2022-03-18 15:49:30|32963.78|32963.78|32963.78|32963.78|32963.78|32963.78|32963.78|32963.78|0
1647618630000|2022-03-18 15:50:30|32955.17|32955.17|32955.17|32955.17|32955.17|32955.17|32955.17|32955.17|0
1647618640000|2022-03-18 15:50:40|32950.86|32950.86|32955.17|32955.17|32955.17|32955.17|32950.86|32950.86|0
1647618660000|2022-03-18 15:51:00|32959.48|32959.48|32959.48|32959.48|32959.48|32959.48|32959.48|32959.48|0
1647618700000|2022-03-18 15:51:40|32955.17|32955.17|32955.17|32955.17|32955.17|32955.17|32955.17|32955.17|0
1647618710000|2022-03-18 15:51:50|32950.86|32950.86|32950.86|32950.86|32950.86|32950.86|32950.86|32950.86|0
1647618730000|2022-03-18 15:52:10|32946.56|32946.56|32944.78|32944.78|32946.56|32946.56|32944.78|32944.78|0
1647618740000|2022-03-18 15:52:20|32940.47|32940.47|32940.47|32940.47|32940.47|32940.47|32940.47|32940.47|0
1647618760000|2022-03-18 15:52:40|32944.78|32944.78|32944.78|32944.78|32944.78|32944.78|32944.78|32944.78|0
1647618790000|2022-03-18 15:53:10|32949.09|32949.09|32949.09|32949.09|32949.09|32949.09|32949.09|32949.09|0
1647618820000|2022-03-18 15:53:40|32953.39|32953.39|32963.78|32963.78|32963.78|32963.78|32953.39|32953.39|0
1647618840000|2022-03-18 15:54:00|32959.48|32959.48|32959.48|32959.48|32959.48|32959.48|32959.48|32959.48|0
1647618850000|2022-03-18 15:54:10|32957.7|32957.7|32944.78|32944.78|32957.7|32957.7|32944.78|32944.78|0
1647618860000|2022-03-18 15:54:20|32949.09|32949.09|32949.09|32949.09|32949.09|32949.09|32949.09|32949.09|0
1647618870000|2022-03-18 15:54:30|32944.78|32944.78|32944.78|32944.78|32944.78|32944.78|32944.78|32944.78|0
1647618880000|2022-03-18 15:54:40|32940.47|32940.47|32940.47|32940.47|32940.47|32940.47|32940.47|32940.47|0
1647618890000|2022-03-18 15:54:50|32938.7|32938.7|32934.39|32934.39|32938.7|32938.7|32934.39|32934.39|0
1647618900000|2022-03-18 15:55:00|32936.17|32936.17|32936.17|32936.17|32936.17|32936.17|32936.17|32936.17|0
1647618910000|2022-03-18 15:55:10|32940.47|32940.47|32944.78|32944.78|32944.78|32944.78|32940.47|32940.47|0
1647618920000|2022-03-18 15:55:20|32949.09|32949.09|32953.39|32953.39|32953.39|32953.39|32949.09|32949.09|0
1647618930000|2022-03-18 15:55:30|32949.09|32949.09|32947.31|32947.31|32949.09|32949.09|32947.31|32947.31|0
1647619000000|2022-03-18 15:56:40|32950.86|32950.86|32950.86|32950.86|32950.86|32950.86|32950.86|32950.86|0
1647619010000|2022-03-18 15:56:50|32955.17|32955.17|32956.95|32956.95|32956.95|32956.95|32955.17|32955.17|0
1647619030000|2022-03-18 15:57:10|32961.25|32961.25|32956.95|32956.95|32961.25|32961.25|32956.95|32956.95|0
1647619040000|2022-03-18 15:57:20|32952.64|32952.64|32950.86|32950.86|32952.64|32952.64|32950.86|32950.86|0
1647619060000|2022-03-18 15:57:40|32937.94|32937.94|32946.56|32946.56|32946.56|32946.56|32937.94|32937.94|0
1647619070000|2022-03-18 15:57:50|32950.86|32950.86|32950.86|32950.86|32950.86|32950.86|32950.86|32950.86|0
1647619080000|2022-03-18 15:58:00|32946.56|32946.56|32944.78|32944.78|32946.56|32946.56|32944.78|32944.78|0
1647619100000|2022-03-18 15:58:20|32940.47|32940.47|32940.47|32940.47|32940.47|32940.47|32940.47|32940.47|0
1647619110000|2022-03-18 15:58:30|32944.78|32944.78|32944.78|32944.78|32944.78|32944.78|32944.78|32944.78|0
1647619120000|2022-03-18 15:58:40|32949.09|32949.09|32950.86|32950.86|32950.86|32950.86|32949.09|32949.09|0
1647619130000|2022-03-18 15:58:50|32955.17|32955.17|32955.17|32955.17|32955.17|32955.17|32955.17|32955.17|0
1647619160000|2022-03-18 15:59:20|32959.48|32959.48|32959.48|32959.48|32959.48|32959.48|32959.48|32959.48|0
1647619170000|2022-03-18 15:59:30|32955.17|32955.17|32955.17|32955.17|32955.17|32955.17|32955.17|32955.17|0
1647619180000|2022-03-18 15:59:40|32959.48|32959.48|32967.34|32967.34|32967.34|32967.34|32959.48|32959.48|0
1647619190000|2022-03-18 15:59:50|32965.56|32965.56|32959.48|32959.48|32965.56|32965.56|32959.48|32959.48|0
1647619200000|2022-03-18 16:00:00|32955.17|32955.17|32955.17|32955.17|32955.17|32955.17|32955.17|32955.17|0
1647619210000|2022-03-18 16:00:10|32959.48|32959.48|32963.78|32963.78|32963.78|32963.78|32959.48|32959.48|0
1647619220000|2022-03-18 16:00:20|32959.48|32959.48|32957.7|32957.7|32959.48|32959.48|32957.7|32957.7|0
1647619230000|2022-03-18 16:00:30|32962.01|32962.01|32962.01|32962.01|32962.01|32962.01|32962.01|32962.01|0
1647619240000|2022-03-18 16:00:40|32970.62|32970.62|32966.31|32966.31|32970.62|32970.62|32966.31|32966.31|0
1647619260000|2022-03-18 16:01:00|32970.62|32970.62|32974.92|32974.92|32974.92|32974.92|32970.62|32970.62|0
1647619270000|2022-03-18 16:01:10|32970.62|32970.62|32970.62|32970.62|32970.62|32970.62|32970.62|32970.62|0
1647619290000|2022-03-18 16:01:30|32966.31|32966.31|32966.31|32966.31|32966.31|32966.31|32966.31|32966.31|0
1647619300000|2022-03-18 16:01:40|32970.62|32970.62|32970.62|32970.62|32970.62|32970.62|32970.62|32970.62|0
1647619310000|2022-03-18 16:01:50|32974.92|32974.92|32974.92|32974.92|32974.92|32974.92|32974.92|32974.92|0
1647619320000|2022-03-18 16:02:00|32979.23|32979.23|32979.23|32979.23|32979.23|32979.23|32979.23|32979.23|0
1647619380000|2022-03-18 16:03:00|32974.92|32974.92|32974.92|32974.92|32974.92|32974.92|32974.92|32974.92|0
1647619390000|2022-03-18 16:03:10|32970.62|32970.62|32970.62|32970.62|32970.62|32970.62|32970.62|32970.62|0
1647619400000|2022-03-18 16:03:20|32974.92|32974.92|32974.92|32974.92|32974.92|32974.92|32974.92|32974.92|0
1647619410000|2022-03-18 16:03:30|32976.7|32976.7|32982.79|32982.79|32982.79|32982.79|32976.7|32976.7|0
1647619430000|2022-03-18 16:03:50|32987.09|32987.09|32987.09|32987.09|32987.09|32987.09|32987.09|32987.09|0
1647619440000|2022-03-18 16:04:00|32982.79|32982.79|32982.79|32982.79|32982.79|32982.79|32982.79|32982.79|0
1647619470000|2022-03-18 16:04:30|32987.09|32987.09|32987.09|32987.09|32987.09|32987.09|32987.09|32987.09|0
1647619480000|2022-03-18 16:04:40|32982.79|32982.79|32978.48|32978.48|32982.79|32982.79|32978.48|32978.48|0
1647619550000|2022-03-18 16:05:50|32982.79|32982.79|32982.79|32982.79|32982.79|32982.79|32982.79|32982.79|0
1647619560000|2022-03-18 16:06:00|32978.48|32978.48|32982.79|32982.79|32982.79|32982.79|32978.48|32978.48|0
1647619570000|2022-03-18 16:06:10|32974.17|32974.17|32964.53|32964.53|32974.17|32974.17|32964.53|32964.53|0
1647619600000|2022-03-18 16:06:40|32962.76|32962.76|32952.37|32952.37|32962.76|32962.76|32952.37|32952.37|0
1647619610000|2022-03-18 16:06:50|32956.67|32956.67|32956.67|32956.67|32956.67|32956.67|32956.67|32956.67|0
1647619620000|2022-03-18 16:07:00|32960.98|32960.98|32965.29|32965.29|32965.29|32965.29|32960.98|32960.98|0
1647619650000|2022-03-18 16:07:30|32960.98|32960.98|32956.67|32956.67|32960.98|32960.98|32956.67|32956.67|0
1647619670000|2022-03-18 16:07:50|32952.37|32952.37|32948.06|32948.06|32952.37|32952.37|32948.06|32948.06|0
1647619680000|2022-03-18 16:08:00|32943.75|32943.75|32939.45|32939.45|32943.75|32943.75|32939.45|32939.45|0
1647619690000|2022-03-18 16:08:10|32937.67|32937.67|32937.67|32937.67|32937.67|32937.67|32937.67|32937.67|0
1647619700000|2022-03-18 16:08:20|32929.06|32929.06|32926.9|32926.9|32929.06|32929.06|32926.9|32926.9|0
1647619710000|2022-03-18 16:08:30|32924.75|32924.75|32911.83|32911.83|32924.75|32924.75|32911.83|32911.83|0
1647619740000|2022-03-18 16:09:00|32907.53|32907.53|32907.53|32907.53|32907.53|32907.53|32907.53|32907.53|0
1647619750000|2022-03-18 16:09:10|32911.83|32911.83|32915.39|32915.39|32915.39|32915.39|32911.83|32911.83|0
1647619760000|2022-03-18 16:09:20|32917.54|32917.54|32917.54|32917.54|32917.54|32917.54|32917.54|32917.54|0
1647619770000|2022-03-18 16:09:30|32915.76|32915.76|32915.76|32915.76|32915.76|32915.76|32915.76|32915.76|0
1647619790000|2022-03-18 16:09:50|32919.32|32919.32|32919.32|32919.32|32921.47|32921.47|32919.32|32919.32|0
1647619800000|2022-03-18 16:10:00|32921.47|32921.47|32919.32|32919.32|32921.47|32921.47|32919.32|32919.32|0
1647619810000|2022-03-18 16:10:10|32917.16|32917.16|32917.16|32917.16|32917.16|32917.16|32912.86|32912.86|0
1647619830000|2022-03-18 16:10:30|32918.94|32918.94|32918.94|32918.94|32918.94|32918.94|32918.94|32918.94|0
1647619850000|2022-03-18 16:10:50|32921.09|32921.09|32923.25|32923.25|32923.25|32923.25|32921.09|32921.09|0
1647619880000|2022-03-18 16:11:20|32925.4|32925.4|32925.4|32925.4|32925.4|32925.4|32925.4|32925.4|0
1647619890000|2022-03-18 16:11:30|32927.18|32927.18|32927.18|32927.18|32927.18|32927.18|32927.18|32927.18|0
1647619910000|2022-03-18 16:11:50|32925.02|32925.02|32925.02|32925.02|32925.02|32925.02|32925.02|32925.02|0
1647619920000|2022-03-18 16:12:00|32922.87|32922.87|32922.87|32922.87|32922.87|32922.87|32922.87|32922.87|0
1647619930000|2022-03-18 16:12:10|32924.65|32924.65|32924.65|32924.65|32924.65|32924.65|32924.65|32924.65|0
1647619940000|2022-03-18 16:12:20|32922.49|32922.49|32918.19|32918.19|32922.49|32922.49|32918.19|32918.19|0
1647619960000|2022-03-18 16:12:40|32922.49|32922.49|32922.49|32922.49|32922.49|32922.49|32922.49|32922.49|0
1647619980000|2022-03-18 16:13:00|32924.27|32924.27|32924.27|32924.27|32924.27|32924.27|32924.27|32924.27|0
1647620010000|2022-03-18 16:13:30|32922.49|32922.49|32922.49|32922.49|32922.49|32922.49|32922.49|32922.49|0
1647620030000|2022-03-18 16:13:50|32918.19|32918.19|32918.19|32918.19|32918.19|32918.19|32918.19|32918.19|0
1647620040000|2022-03-18 16:14:00|32913.88|32913.88|32924.27|32924.27|32924.27|32924.27|32913.88|32913.88|0
1647620060000|2022-03-18 16:14:20|32919.97|32919.97|32915.66|32915.66|32919.97|32919.97|32915.66|32915.66|0
1647620070000|2022-03-18 16:14:30|32907.8|32907.8|32905.27|32905.27|32909.58|32909.58|32905.27|32905.27|0
1647620090000|2022-03-18 16:14:50|32900.96|32900.96|32894.88|32894.88|32900.96|32900.96|32894.88|32894.88|0
1647620100000|2022-03-18 16:15:00|32899.19|32899.19|32903.49|32903.49|32903.49|32903.49|32899.19|32899.19|0
1647620130000|2022-03-18 16:15:30|32899.19|32899.19|32905.27|32905.27|32905.27|32905.27|32899.19|32899.19|0
1647620150000|2022-03-18 16:15:50|32900.96|32900.96|32900.96|32900.96|32900.96|32900.96|32900.96|32900.96|0
1647620160000|2022-03-18 16:16:00|32905.27|32905.27|32909.58|32909.58|32909.58|32909.58|32905.27|32905.27|0
1647620190000|2022-03-18 16:16:30|32913.88|32913.88|32913.88|32913.88|32913.88|32913.88|32913.88|32913.88|0
1647620200000|2022-03-18 16:16:40|32905.27|32905.27|32911.35|32911.35|32911.35|32911.35|32905.27|32905.27|0
1647620220000|2022-03-18 16:17:00|32907.05|32907.05|32907.05|32907.05|32907.05|32907.05|32907.05|32907.05|0
1647620230000|2022-03-18 16:17:10|32902.74|32902.74|32902.74|32902.74|32902.74|32902.74|32902.74|32902.74|0
1647620240000|2022-03-18 16:17:20|32904.52|32904.52|32906.29|32906.29|32906.29|32906.29|32904.52|32904.52|0
1647620260000|2022-03-18 16:17:40|32904.52|32904.52|32904.52|32904.52|32904.52|32904.52|32904.52|32904.52|0
1647620270000|2022-03-18 16:17:50|32908.82|32908.82|32913.13|32913.13|32913.13|32913.13|32908.82|32908.82|0
1647620280000|2022-03-18 16:18:00|32908.82|32908.82|32908.82|32908.82|32908.82|32908.82|32908.82|32908.82|0
1647620290000|2022-03-18 16:18:10|32913.13|32913.13|32914.91|32914.91|32914.91|32914.91|32913.13|32913.13|0
1647620300000|2022-03-18 16:18:20|32919.21|32919.21|32910.6|32910.6|32919.21|32919.21|32910.6|32910.6|0
1647620310000|2022-03-18 16:18:30|32907.05|32907.05|32908.82|32908.82|32908.82|32908.82|32907.05|32907.05|0
1647620320000|2022-03-18 16:18:40|32904.52|32904.52|32906.29|32906.29|32906.29|32906.29|32904.52|32904.52|0
1647620360000|2022-03-18 16:19:20|32910.6|32910.6|32914.91|32914.91|32914.91|32914.91|32910.6|32910.6|0
1647620370000|2022-03-18 16:19:30|32919.21|32919.21|32914.91|32914.91|32919.21|32919.21|32914.91|32914.91|0
1647620380000|2022-03-18 16:19:40|32910.6|32910.6|32910.6|32910.6|32914.91|32914.91|32910.6|32910.6|0
1647620390000|2022-03-18 16:19:50|32906.29|32906.29|32908.07|32908.07|32908.07|32908.07|32906.29|32906.29|0
1647620400000|2022-03-18 16:20:00|32903.76|32903.76|32912.38|32912.38|32912.38|32912.38|32901.99|32901.99|0
1647620410000|2022-03-18 16:20:10|32906.29|32906.29|32906.29|32906.29|32906.29|32906.29|32906.29|32906.29|0
1647620420000|2022-03-18 16:20:20|32904.52|32904.52|32904.52|32904.52|32904.52|32904.52|32904.52|32904.52|0
1647620430000|2022-03-18 16:20:30|32906.29|32906.29|32906.29|32906.29|32906.29|32906.29|32906.29|32906.29|0
1647620440000|2022-03-18 16:20:40|32904.52|32904.52|32902.74|32902.74|32904.52|32904.52|32902.74|32902.74|0
1647620450000|2022-03-18 16:20:50|32898.43|32898.43|32898.43|32898.43|32898.43|32898.43|32898.43|32898.43|0
1647620460000|2022-03-18 16:21:00|32908.82|32908.82|32913.13|32913.13|32913.13|32913.13|32908.82|32908.82|0
1647620470000|2022-03-18 16:21:10|32911.35|32911.35|32911.35|32911.35|32911.35|32911.35|32911.35|32911.35|0
1647620480000|2022-03-18 16:21:20|32898.43|32898.43|32902.74|32902.74|32902.74|32902.74|32898.43|32898.43|0
1647620540000|2022-03-18 16:22:20|32898.43|32898.43|32894.13|32894.13|32898.43|32898.43|32894.13|32894.13|0
1647620550000|2022-03-18 16:22:30|32889.82|32889.82|32885.51|32885.51|32889.82|32889.82|32885.51|32885.51|0
1647620570000|2022-03-18 16:22:50|32894.13|32894.13|32892.35|32892.35|32894.13|32894.13|32892.35|32892.35|0
1647620580000|2022-03-18 16:23:00|32896.66|32896.66|32898.43|32898.43|32898.43|32898.43|32896.66|32896.66|0
1647620590000|2022-03-18 16:23:10|32904.52|32904.52|32904.52|32904.52|32904.52|32904.52|32904.52|32904.52|0
1647620610000|2022-03-18 16:23:30|32902.74|32902.74|32898.43|32898.43|32902.74|32902.74|32898.43|32898.43|0
1647620620000|2022-03-18 16:23:40|32894.13|32894.13|32898.43|32898.43|32898.43|32898.43|32894.13|32894.13|0
1647620640000|2022-03-18 16:24:00|32902.74|32902.74|32902.74|32902.74|32902.74|32902.74|32902.74|32902.74|0
1647620680000|2022-03-18 16:24:40|32904.52|32904.52|32904.52|32904.52|32904.52|32904.52|32904.52|32904.52|0
1647620690000|2022-03-18 16:24:50|32900.21|32900.21|32904.52|32904.52|32904.52|32904.52|32900.21|32900.21|0
1647620700000|2022-03-18 16:25:00|32908.82|32908.82|32907.8|32907.8|32913.13|32913.13|32907.8|32907.8|0
1647620710000|2022-03-18 16:25:10|32909.58|32909.58|32913.13|32913.13|32913.13|32913.13|32905.27|32905.27|0
1647620720000|2022-03-18 16:25:20|32917.44|32917.44|32917.44|32917.44|32917.44|32917.44|32917.44|32917.44|0
1647620730000|2022-03-18 16:25:30|32921.74|32921.74|32921.74|32921.74|32921.74|32921.74|32921.74|32921.74|0
1647620740000|2022-03-18 16:25:40|32919.97|32919.97|32926.05|32926.05|32926.05|32926.05|32919.97|32919.97|0
1647620760000|2022-03-18 16:26:00|32930.36|32930.36|32930.36|32930.36|32930.36|32930.36|32930.36|32930.36|0
1647620770000|2022-03-18 16:26:10|32926.05|32926.05|32927.83|32927.83|32927.83|32927.83|32926.05|32926.05|0
1647620780000|2022-03-18 16:26:20|32932.13|32932.13|32927.83|32927.83|32932.13|32932.13|32927.83|32927.83|0
1647620790000|2022-03-18 16:26:30|32932.13|32932.13|32932.13|32932.13|32932.13|32932.13|32932.13|32932.13|0
1647620800000|2022-03-18 16:26:40|32936.44|32936.44|32938.22|32938.22|32938.22|32938.22|32936.44|32936.44|0
1647620810000|2022-03-18 16:26:50|32939.99|32939.99|32936.44|32936.44|32944.3|32944.3|32936.44|32936.44|0
1647620820000|2022-03-18 16:27:00|32940.75|32940.75|32946.83|32946.83|32946.83|32946.83|32940.75|32940.75|0
1647620830000|2022-03-18 16:27:10|32951.14|32951.14|32951.14|32951.14|32951.14|32951.14|32951.14|32951.14|0
1647620840000|2022-03-18 16:27:20|32959.75|32959.75|32959.75|32959.75|32959.75|32959.75|32955.44|32955.44|0
1647620850000|2022-03-18 16:27:30|32955.44|32955.44|32945.05|32945.05|32955.44|32955.44|32945.05|32945.05|0
1647620860000|2022-03-18 16:27:40|32953.67|32953.67|32957.97|32957.97|32962.28|32962.28|32953.67|32953.67|0
1647620870000|2022-03-18 16:27:50|32953.67|32953.67|32953.67|32953.67|32953.67|32953.67|32949.36|32949.36|0
1647620880000|2022-03-18 16:28:00|32949.36|32949.36|32942.52|32942.52|32953.67|32953.67|32940.75|32940.75|0
1647620890000|2022-03-18 16:28:10|32937.19|32937.19|32934.66|32934.66|32937.19|32937.19|32932.88|32932.88|0
1647620900000|2022-03-18 16:28:20|32926.8|32926.8|32918.19|32918.19|32926.8|32926.8|32918.19|32918.19|0
1647620910000|2022-03-18 16:28:30|32922.49|32922.49|32928.58|32928.58|32928.58|32928.58|32922.49|32922.49|0
1647620920000|2022-03-18 16:28:40|32932.88|32932.88|32937.19|32937.19|32937.19|32937.19|32932.88|32932.88|0
1647620930000|2022-03-18 16:28:50|32935.41|32935.41|32926.8|32926.8|32935.41|32935.41|32926.8|32926.8|0
1647620940000|2022-03-18 16:29:00|32925.02|32925.02|32931.11|32931.11|32931.11|32931.11|32925.02|32925.02|0
1647620950000|2022-03-18 16:29:10|32939.72|32939.72|32948.33|32948.33|32948.33|32948.33|32939.72|32939.72|0
1647620960000|2022-03-18 16:29:20|32952.64|32952.64|32944.03|32944.03|32952.64|32952.64|32944.03|32944.03|0
1647620970000|2022-03-18 16:29:30|32948.33|32948.33|32945.8|32945.8|32950.11|32950.11|32942.25|32942.25|0
1647620980000|2022-03-18 16:29:40|32942.25|32942.25|32958.72|32958.72|32958.72|32958.72|32942.25|32942.25|0
1647620990000|2022-03-18 16:29:50|32955.17|32955.17|32952.37|32952.37|32963.03|32963.03|32952.37|32952.37|0
1647850500000|2022-03-21 08:15:00|33134.81|33134.81|33134.81|33134.81|33134.81|33134.81|33134.81|33134.81|0
1647850540000|2022-03-21 08:15:40|33136.59|33136.59|33136.59|33136.59|33136.59|33136.59|33136.59|33136.59|0
1647850550000|2022-03-21 08:15:50|33145.47|33145.47|33145.47|33145.47|33145.47|33145.47|33145.47|33145.47|0
1647850560000|2022-03-21 08:16:00|33149.78|33149.78|33149.78|33149.78|33149.78|33149.78|33149.78|33149.78|0
1647850590000|2022-03-21 08:16:30|33155.11|33155.11|33163.72|33163.72|33163.72|33163.72|33155.11|33155.11|0
1647850600000|2022-03-21 08:16:40|33172.34|33172.34|33163.72|33163.72|33172.34|33172.34|33163.72|33163.72|0
1647850610000|2022-03-21 08:16:50|33146.5|33146.5|33146.5|33146.5|33146.5|33146.5|33146.5|33146.5|0
1647850620000|2022-03-21 08:17:00|33150.81|33150.81|33149.03|33149.03|33152.58|33152.58|33149.03|33149.03|0
1647850630000|2022-03-21 08:17:10|33161.95|33161.95|33153.33|33153.33|33161.95|33161.95|33153.33|33153.33|0
1647850660000|2022-03-21 08:17:40|33158.67|33158.67|33158.67|33158.67|33158.67|33158.67|33158.67|33158.67|0
1647850680000|2022-03-21 08:18:00|33162.97|33162.97|33167.28|33167.28|33167.28|33167.28|33162.97|33162.97|0
1647850690000|2022-03-21 08:18:10|33154.36|33154.36|33154.36|33154.36|33154.36|33154.36|33154.36|33154.36|0
1647850720000|2022-03-21 08:18:40|33149.03|33149.03|33138.64|33138.64|33149.03|33149.03|33136.86|33136.86|0
1647850730000|2022-03-21 08:18:50|33136.86|33136.86|33104.94|33104.94|33136.86|33136.86|33104.94|33104.94|0
1647850740000|2022-03-21 08:19:00|33106.72|33106.72|33106.72|33106.72|33106.72|33106.72|33106.72|33106.72|0
1647850750000|2022-03-21 08:19:10|33110.27|33110.27|33112.05|33112.05|33112.05|33112.05|33110.27|33110.27|0
1647850760000|2022-03-21 08:19:20|33116.35|33116.35|33116.35|33116.35|33116.35|33116.35|33116.35|33116.35|0
1647850780000|2022-03-21 08:19:40|33120.66|33120.66|33117.11|33117.11|33120.66|33120.66|33117.11|33117.11|0
1647850790000|2022-03-21 08:19:50|33095.57|33095.57|33095.57|33095.57|33095.57|33095.57|33095.57|33095.57|0
1647850800000|2022-03-21 08:20:00|33097.35|33097.35|33097.35|33097.35|33097.35|33097.35|33097.35|33097.35|0
1647850810000|2022-03-21 08:20:10|33093.04|33093.04|33093.04|33093.04|33093.04|33093.04|33093.04|33093.04|0
1647850830000|2022-03-21 08:20:30|33097.35|33097.35|33101.66|33101.66|33101.66|33101.66|33097.35|33097.35|0
1647850840000|2022-03-21 08:20:40|33097.35|33097.35|33097.35|33097.35|33097.35|33097.35|33097.35|33097.35|0
1647850850000|2022-03-21 08:20:50|33110.27|33110.27|33108.49|33108.49|33110.27|33110.27|33108.49|33108.49|0
1647850860000|2022-03-21 08:21:00|33104.19|33104.19|33104.19|33104.19|33104.19|33104.19|33104.19|33104.19|0
1647850870000|2022-03-21 08:21:10|33102.41|33102.41|33102.41|33102.41|33102.41|33102.41|33102.41|33102.41|0
1647850910000|2022-03-21 08:21:50|33085.18|33085.18|33085.18|33085.18|33085.18|33085.18|33085.18|33085.18|0
1647850930000|2022-03-21 08:22:10|33089.49|33089.49|33089.49|33089.49|33089.49|33089.49|33089.49|33089.49|0
1647850940000|2022-03-21 08:22:20|33098.1|33098.1|33106.72|33106.72|33106.72|33106.72|33098.1|33098.1|0
1647850960000|2022-03-21 08:22:40|33110.27|33110.27|33110.27|33110.27|33110.27|33110.27|33110.27|33110.27|0
1647850980000|2022-03-21 08:23:00|33127.5|33127.5|33127.5|33127.5|33131.8|33131.8|33127.5|33127.5|0
1647850990000|2022-03-21 08:23:10|33118.88|33118.88|33118.88|33118.88|33118.88|33118.88|33118.88|33118.88|0
1647851000000|2022-03-21 08:23:20|33127.5|33127.5|33132.83|33132.83|33132.83|33132.83|33127.5|33127.5|0
1647851010000|2022-03-21 08:23:30|33150.05|33150.05|33155.38|33155.38|33155.38|33155.38|33150.05|33150.05|0
1647851030000|2022-03-21 08:23:50|33172.61|33172.61|33168.3|33168.3|33172.61|33172.61|33168.3|33168.3|0
1647851080000|2022-03-21 08:24:40|33176.92|33176.92|33190.86|33190.86|33199.47|33199.47|33176.92|33176.92|0
1647851090000|2022-03-21 08:24:50|33182.25|33182.25|33182.25|33182.25|33182.25|33182.25|33182.25|33182.25|0
1647851100000|2022-03-21 08:25:00|33177.94|33177.94|33177.94|33177.94|33177.94|33177.94|33177.94|33177.94|0
1647851130000|2022-03-21 08:25:30|33173.64|33173.64|33169.33|33169.33|33173.64|33173.64|33169.33|33169.33|0
1647851140000|2022-03-21 08:25:40|33164|33164|33164|33164|33164|33164|33164|33164|0
1647851160000|2022-03-21 08:26:00|33155.38|33155.38|33155.38|33155.38|33155.38|33155.38|33155.38|33155.38|0
1647851180000|2022-03-21 08:26:20|33160.72|33160.72|33160.72|33160.72|33160.72|33160.72|33160.72|33160.72|0
1647851220000|2022-03-21 08:27:00|33150.33|33150.33|33150.33|33150.33|33150.33|33150.33|33150.33|33150.33|0
1647851230000|2022-03-21 08:27:10|33158.94|33158.94|33158.94|33158.94|33158.94|33158.94|33158.94|33158.94|0
1647851240000|2022-03-21 08:27:20|33152.86|33152.86|33167.55|33167.55|33167.55|33167.55|33152.86|33152.86|0
1647851270000|2022-03-21 08:27:50|33163.25|33163.25|33179.72|33179.72|33179.72|33179.72|33163.25|33163.25|0
1647851280000|2022-03-21 08:28:00|33184.03|33184.03|33192.64|33192.64|33192.64|33192.64|33184.03|33184.03|0
1647851290000|2022-03-21 08:28:10|33188.33|33188.33|33188.33|33188.33|33188.33|33188.33|33188.33|33188.33|0
1647851300000|2022-03-21 08:28:20|33186.55|33186.55|33184.78|33184.78|33186.55|33186.55|33184.78|33184.78|0
1647851320000|2022-03-21 08:28:40|33176.16|33176.16|33171.86|33171.86|33176.16|33176.16|33171.86|33171.86|0
1647851330000|2022-03-21 08:28:50|33176.16|33176.16|33176.16|33176.16|33176.16|33176.16|33176.16|33176.16|0
1647851350000|2022-03-21 08:29:10|33170.83|33170.83|33172.61|33172.61|33172.61|33172.61|33170.83|33170.83|0
1647851360000|2022-03-21 08:29:20|33159.69|33159.69|33159.69|33159.69|33159.69|33159.69|33159.69|33159.69|0
1647851380000|2022-03-21 08:29:40|33164|33164|33164|33164|33164|33164|33164|33164|0
1647851390000|2022-03-21 08:29:50|33168.3|33168.3|33168.3|33168.3|33168.3|33168.3|33168.3|33168.3|0
1647851400000|2022-03-21 08:30:00|33166.53|33166.53|33153.61|33153.61|33166.53|33166.53|33153.61|33153.61|0
1647851410000|2022-03-21 08:30:10|33136.38|33136.38|33136.38|33136.38|33136.38|33136.38|33136.38|33136.38|0
1647851420000|2022-03-21 08:30:20|33132.07|33132.07|33132.07|33132.07|33132.07|33132.07|33132.07|33132.07|0
1647851430000|2022-03-21 08:30:30|33123.46|33123.46|33119.16|33119.16|33123.46|33123.46|33119.16|33119.16|0
1647851440000|2022-03-21 08:30:40|33110.54|33110.54|33114.85|33114.85|33114.85|33114.85|33110.54|33110.54|0
1647851450000|2022-03-21 08:30:50|33127.77|33127.77|33127.77|33127.77|33127.77|33127.77|33127.77|33127.77|0
1647851460000|2022-03-21 08:31:00|33115.33|33115.33|33115.33|33115.33|33115.33|33115.33|33115.33|33115.33|0
1647851500000|2022-03-21 08:31:40|33117.11|33117.11|33117.11|33117.11|33117.11|33117.11|33117.11|33117.11|0
1647851510000|2022-03-21 08:31:50|33135.36|33135.36|33142.19|33142.19|33143.97|33143.97|33135.36|33135.36|0
1647851540000|2022-03-21 08:32:20|33146.5|33146.5|33133.58|33133.58|33146.5|33146.5|33129.27|33129.27|0
1647851550000|2022-03-21 08:32:30|33129.27|33129.27|33129.27|33129.27|33129.27|33129.27|33129.27|33129.27|0
1647851560000|2022-03-21 08:32:40|33133.58|33133.58|33133.58|33133.58|33133.58|33133.58|33133.58|33133.58|0
1647851580000|2022-03-21 08:33:00|33130.02|33130.02|33130.02|33130.02|33130.02|33130.02|33130.02|33130.02|0
1647851600000|2022-03-21 08:33:20|33121.41|33121.41|33121.41|33121.41|33121.41|33121.41|33121.41|33121.41|0
1647851610000|2022-03-21 08:33:30|33125.72|33125.72|33125.72|33125.72|33125.72|33125.72|33125.72|33125.72|0
1647851650000|2022-03-21 08:34:10|33108.49|33108.49|33119.63|33119.63|33121.41|33121.41|33108.49|33108.49|0
1647851670000|2022-03-21 08:34:30|33136.86|33136.86|33154.09|33154.09|33154.09|33154.09|33136.86|33136.86|0
1647851700000|2022-03-21 08:35:00|33158.39|33158.39|33158.39|33158.39|33158.39|33158.39|33158.39|33158.39|0
1647851730000|2022-03-21 08:35:30|33162.7|33162.7|33162.7|33162.7|33162.7|33162.7|33162.7|33162.7|0
1647851750000|2022-03-21 08:35:50|33171.31|33171.31|33169.54|33169.54|33171.31|33171.31|33169.54|33169.54|0
1647851760000|2022-03-21 08:36:00|33173.09|33173.09|33174.87|33174.87|33174.87|33174.87|33173.09|33173.09|0
1647851770000|2022-03-21 08:36:10|33179.17|33179.17|33176.64|33176.64|33183.48|33183.48|33174.87|33174.87|0
1647851780000|2022-03-21 08:36:20|33180.95|33180.95|33180.95|33180.95|33180.95|33180.95|33180.95|33180.95|0
1647851790000|2022-03-21 08:36:30|33170.56|33170.56|33172.34|33172.34|33172.34|33172.34|33170.56|33170.56|0
1647851800000|2022-03-21 08:36:40|33180.95|33180.95|33189.56|33189.56|33189.56|33189.56|33180.95|33180.95|0
1647851820000|2022-03-21 08:37:00|33180.95|33180.95|33180.95|33180.95|33180.95|33180.95|33180.95|33180.95|0
1647851840000|2022-03-21 08:37:20|33168.03|33168.03|33166.25|33166.25|33168.03|33168.03|33166.25|33166.25|0
1647851850000|2022-03-21 08:37:30|33164.48|33164.48|33168.03|33168.03|33168.03|33168.03|33164.48|33164.48|0
1647851870000|2022-03-21 08:37:50|33150.81|33150.81|33159.42|33159.42|33159.42|33159.42|33150.81|33150.81|0
1647851880000|2022-03-21 08:38:00|33157.64|33157.64|33157.64|33157.64|33157.64|33157.64|33157.64|33157.64|0
1647851940000|2022-03-21 08:39:00|33166.25|33166.25|33188.81|33188.81|33188.81|33188.81|33166.25|33166.25|0
1647851950000|2022-03-21 08:39:10|33197.42|33197.42|33197.42|33197.42|33197.42|33197.42|33197.42|33197.42|0
1647851960000|2022-03-21 08:39:20|33206.04|33206.04|33214.65|33214.65|33214.65|33214.65|33206.04|33206.04|0
1647851970000|2022-03-21 08:39:30|33218.96|33218.96|33218.96|33218.96|33218.96|33218.96|33218.96|33218.96|0
1647851980000|2022-03-21 08:39:40|33223.26|33223.26|33225.04|33225.04|33225.04|33225.04|33223.26|33223.26|0
1647851990000|2022-03-21 08:39:50|33229.35|33229.35|33225.04|33225.04|33229.35|33229.35|33220.73|33220.73|0
1647852000000|2022-03-21 08:40:00|33226.82|33226.82|33228.59|33228.59|33228.59|33228.59|33226.82|33226.82|0
1647852010000|2022-03-21 08:40:10|33224.29|33224.29|33220.73|33220.73|33224.29|33224.29|33220.73|33220.73|0
1647852020000|2022-03-21 08:40:20|33226.82|33226.82|33235.43|33235.43|33235.43|33235.43|33226.82|33226.82|0
1647852030000|2022-03-21 08:40:30|33222.51|33222.51|33222.51|33222.51|33222.51|33222.51|33222.51|33222.51|0
1647852060000|2022-03-21 08:41:00|33226.82|33226.82|33235.43|33235.43|33235.43|33235.43|33226.82|33226.82|0
1647852080000|2022-03-21 08:41:20|33226.82|33226.82|33226.82|33226.82|33226.82|33226.82|33226.82|33226.82|0
1647852100000|2022-03-21 08:41:40|33222.51|33222.51|33218.2|33218.2|33222.51|33222.51|33218.2|33218.2|0
1647852120000|2022-03-21 08:42:00|33219.98|33219.98|33219.98|33219.98|33219.98|33219.98|33219.98|33219.98|0
1647852130000|2022-03-21 08:42:10|33211.37|33211.37|33211.37|33211.37|33211.37|33211.37|33211.37|33211.37|0
1647852150000|2022-03-21 08:42:30|33214.92|33214.92|33221.76|33221.76|33221.76|33221.76|33213.15|33213.15|0
1647852160000|2022-03-21 08:42:40|33226.07|33226.07|33226.07|33226.07|33226.07|33226.07|33226.07|33226.07|0
1647852180000|2022-03-21 08:43:00|33224.29|33224.29|33224.29|33224.29|33224.29|33224.29|33224.29|33224.29|0
1647852200000|2022-03-21 08:43:20|33215.68|33215.68|33219.98|33219.98|33219.98|33219.98|33215.68|33215.68|0
1647852210000|2022-03-21 08:43:30|33215.68|33215.68|33215.68|33215.68|33215.68|33215.68|33215.68|33215.68|0
1647852230000|2022-03-21 08:43:50|33205.29|33205.29|33196.67|33196.67|33205.29|33205.29|33196.67|33196.67|0
1647852300000|2022-03-21 08:45:00|33200.98|33200.98|33205.29|33205.29|33205.29|33205.29|33200.98|33200.98|0
1647852330000|2022-03-21 08:45:30|33201.73|33201.73|33201.73|33201.73|33201.73|33201.73|33201.73|33201.73|0
1647852340000|2022-03-21 08:45:40|33193.12|33193.12|33184.5|33184.5|33193.12|33193.12|33184.5|33184.5|0
1647852360000|2022-03-21 08:46:00|33188.81|33188.81|33188.81|33188.81|33188.81|33188.81|33188.81|33188.81|0
1647852370000|2022-03-21 08:46:10|33193.12|33193.12|33193.12|33193.12|33193.12|33193.12|33193.12|33193.12|0
1647852420000|2022-03-21 08:47:00|33191.34|33191.34|33191.34|33191.34|33191.34|33191.34|33191.34|33191.34|0
1647852440000|2022-03-21 08:47:20|33193.12|33193.12|33203.51|33203.51|33203.51|33203.51|33193.12|33193.12|0
1647852450000|2022-03-21 08:47:30|33193.12|33193.12|33197.42|33197.42|33197.42|33197.42|33193.12|33193.12|0
1647852470000|2022-03-21 08:47:50|33193.12|33193.12|33201.73|33201.73|33201.73|33201.73|33193.12|33193.12|0
1647852480000|2022-03-21 08:48:00|33197.42|33197.42|33197.42|33197.42|33197.42|33197.42|33197.42|33197.42|0
1647852490000|2022-03-21 08:48:10|33199.2|33199.2|33199.2|33199.2|33199.2|33199.2|33199.2|33199.2|0
1647852530000|2022-03-21 08:48:50|33207.81|33207.81|33209.59|33209.59|33209.59|33209.59|33207.81|33207.81|0
1647852540000|2022-03-21 08:49:00|33205.29|33205.29|33205.29|33205.29|33205.29|33205.29|33205.29|33205.29|0
1647852600000|2022-03-21 08:50:00|33218.2|33218.2|33226.82|33226.82|33226.82|33226.82|33218.2|33218.2|0
1647852610000|2022-03-21 08:50:10|33228.59|33228.59|33226.82|33226.82|33228.59|33228.59|33226.82|33226.82|0
1647852620000|2022-03-21 08:50:20|33231.12|33231.12|33231.12|33231.12|33231.12|33231.12|33231.12|33231.12|0
1647852640000|2022-03-21 08:50:40|33222.51|33222.51|33222.51|33222.51|33222.51|33222.51|33222.51|33222.51|0
1647852690000|2022-03-21 08:51:30|33200.98|33200.98|33200.98|33200.98|33200.98|33200.98|33200.98|33200.98|0
1647852700000|2022-03-21 08:51:40|33202.76|33202.76|33202.76|33202.76|33202.76|33202.76|33202.76|33202.76|0
1647852710000|2022-03-21 08:51:50|33207.06|33207.06|33207.06|33207.06|33207.06|33207.06|33207.06|33207.06|0
1647852750000|2022-03-21 08:52:30|33215.68|33215.68|33215.68|33215.68|33215.68|33215.68|33215.68|33215.68|0
1647852760000|2022-03-21 08:52:40|33224.29|33224.29|33224.29|33224.29|33224.29|33224.29|33224.29|33224.29|0
1647852770000|2022-03-21 08:52:50|33219.98|33219.98|33219.98|33219.98|33219.98|33219.98|33219.98|33219.98|0
1647852810000|2022-03-21 08:53:30|33213.9|33213.9|33212.12|33212.12|33213.9|33213.9|33212.12|33212.12|0
1647852820000|2022-03-21 08:53:40|33207.81|33207.81|33207.81|33207.81|33207.81|33207.81|33207.81|33207.81|0
1647852870000|2022-03-21 08:54:30|33212.12|33212.12|33212.12|33212.12|33212.12|33212.12|33212.12|33212.12|0
1647852890000|2022-03-21 08:54:50|33207.81|33207.81|33207.81|33207.81|33207.81|33207.81|33207.81|33207.81|0
1647852960000|2022-03-21 08:56:00|33225.04|33225.04|33226.82|33226.82|33226.82|33226.82|33223.26|33223.26|0
1647852970000|2022-03-21 08:56:10|33235.43|33235.43|33231.12|33231.12|33235.43|33235.43|33231.12|33231.12|0
1647853020000|2022-03-21 08:57:00|33229.35|33229.35|33229.35|33229.35|33229.35|33229.35|33229.35|33229.35|0
1647853060000|2022-03-21 08:57:40|33245.82|33245.82|33241.51|33241.51|33245.82|33245.82|33241.51|33241.51|0
1647853080000|2022-03-21 08:58:00|33237.21|33237.21|33235.43|33235.43|33237.21|33237.21|33235.43|33235.43|0
1647853100000|2022-03-21 08:58:20|33231.12|33231.12|33231.12|33231.12|33231.12|33231.12|33231.12|33231.12|0
1647853110000|2022-03-21 08:58:30|33239.74|33239.74|33239.74|33239.74|33239.74|33239.74|33239.74|33239.74|0
1647853120000|2022-03-21 08:58:40|33243.29|33243.29|33243.29|33243.29|33243.29|33243.29|33243.29|33243.29|0
1647853130000|2022-03-21 08:58:50|33238.98|33238.98|33238.98|33238.98|33238.98|33238.98|33238.98|33238.98|0
1647853140000|2022-03-21 08:59:00|33234.68|33234.68|33234.68|33234.68|33234.68|33234.68|33234.68|33234.68|0
1647853150000|2022-03-21 08:59:10|33238.98|33238.98|33238.98|33238.98|33238.98|33238.98|33238.98|33238.98|0
1647853170000|2022-03-21 08:59:30|33230.37|33230.37|33226.82|33226.82|33230.37|33230.37|33226.82|33226.82|0
1647853180000|2022-03-21 08:59:40|33225.04|33225.04|33225.04|33225.04|33225.04|33225.04|33225.04|33225.04|0
1647853200000|2022-03-21 09:00:00|33216.43|33216.43|33216.43|33216.43|33216.43|33216.43|33216.43|33216.43|0
1647853230000|2022-03-21 09:00:30|33218.2|33218.2|33222.51|33222.51|33226.82|33226.82|33218.2|33218.2|0
1647853260000|2022-03-21 09:01:00|33213.9|33213.9|33213.9|33213.9|33213.9|33213.9|33213.9|33213.9|0
1647853270000|2022-03-21 09:01:10|33212.12|33212.12|33212.12|33212.12|33212.12|33212.12|33212.12|33212.12|0
1647853280000|2022-03-21 09:01:20|33203.51|33203.51|33207.81|33207.81|33207.81|33207.81|33203.51|33203.51|0
1647853290000|2022-03-21 09:01:30|33206.04|33206.04|33206.04|33206.04|33206.04|33206.04|33206.04|33206.04|0
1647853300000|2022-03-21 09:01:40|33201.73|33201.73|33201.73|33201.73|33201.73|33201.73|33201.73|33201.73|0
1647853330000|2022-03-21 09:02:10|33193.12|33193.12|33193.12|33193.12|33193.12|33193.12|33193.12|33193.12|0
1647853340000|2022-03-21 09:02:20|33206.04|33206.04|33206.04|33206.04|33206.04|33206.04|33201.73|33201.73|0
1647853350000|2022-03-21 09:02:30|33201.73|33201.73|33201.73|33201.73|33201.73|33201.73|33201.73|33201.73|0
1647853440000|2022-03-21 09:04:00|33197.42|33197.42|33193.12|33193.12|33197.42|33197.42|33193.12|33193.12|0
1647853450000|2022-03-21 09:04:10|33197.42|33197.42|33197.42|33197.42|33197.42|33197.42|33197.42|33197.42|0
1647853460000|2022-03-21 09:04:20|33199.2|33199.2|33199.2|33199.2|33199.2|33199.2|33199.2|33199.2|0
1647853470000|2022-03-21 09:04:30|33197.42|33197.42|33193.87|33193.87|33197.42|33197.42|33193.87|33193.87|0
1647853500000|2022-03-21 09:05:00|33186.01|33186.01|33146.98|33146.98|33186.01|33186.01|33146.98|33146.98|0
1647853510000|2022-03-21 09:05:10|33153.06|33153.06|33171.31|33171.31|33213.62|33213.62|33153.06|33153.06|0
1647853520000|2022-03-21 09:05:20|33158.39|33158.39|33158.39|33158.39|33158.39|33158.39|33136.86|33136.86|0
1647853530000|2022-03-21 09:05:30|33145.47|33145.47|33162.7|33162.7|33162.7|33162.7|33145.47|33145.47|0
1647853540000|2022-03-21 09:05:40|33160.92|33160.92|33169.54|33169.54|33169.54|33169.54|33160.92|33160.92|0
1647853570000|2022-03-21 09:06:10|33182.45|33182.45|33188.54|33188.54|33188.54|33188.54|33182.45|33182.45|0
1647853580000|2022-03-21 09:06:20|33184.23|33184.23|33184.23|33184.23|33184.23|33184.23|33184.23|33184.23|0
1647853600000|2022-03-21 09:06:40|33178.15|33178.15|33182.45|33182.45|33182.45|33182.45|33178.15|33178.15|0
1647853610000|2022-03-21 09:06:50|33186.76|33186.76|33186.76|33186.76|33186.76|33186.76|33186.76|33186.76|0
1647853640000|2022-03-21 09:07:20|33172.06|33172.06|33172.06|33172.06|33172.06|33172.06|33172.06|33172.06|0
1647853650000|2022-03-21 09:07:30|33180.68|33180.68|33180.68|33180.68|33180.68|33180.68|33180.68|33180.68|0
1647853660000|2022-03-21 09:07:40|33178.9|33178.9|33178.9|33178.9|33178.9|33178.9|33178.9|33178.9|0
1647853680000|2022-03-21 09:08:00|33174.59|33174.59|33165.98|33165.98|33174.59|33174.59|33165.98|33165.98|0
1647853690000|2022-03-21 09:08:10|33162.43|33162.43|33162.43|33162.43|33162.43|33162.43|33162.43|33162.43|0
1647853700000|2022-03-21 09:08:20|33149.51|33149.51|33149.51|33149.51|33149.51|33149.51|33149.51|33149.51|0
1647853740000|2022-03-21 09:09:00|33147.73|33147.73|33139.12|33139.12|33147.73|33147.73|33139.12|33139.12|0
1647853750000|2022-03-21 09:09:10|33134.81|33134.81|33138.36|33138.36|33138.36|33138.36|33134.81|33134.81|0
1647853760000|2022-03-21 09:09:20|33133.03|33133.03|33133.03|33133.03|33133.03|33133.03|33133.03|33133.03|0
1647853780000|2022-03-21 09:09:40|33136.59|33136.59|33136.59|33136.59|33136.59|33136.59|33136.59|33136.59|0
1647853790000|2022-03-21 09:09:50|33134.81|33134.81|33133.03|33133.03|33134.81|33134.81|33133.03|33133.03|0
1647853810000|2022-03-21 09:10:10|33115.81|33115.81|33124.42|33124.42|33124.42|33124.42|33115.81|33115.81|0
1647853820000|2022-03-21 09:10:20|33120.11|33120.11|33120.11|33120.11|33120.11|33120.11|33120.11|33120.11|0
1647853870000|2022-03-21 09:11:10|33121.89|33121.89|33132.28|33132.28|33132.28|33132.28|33121.89|33121.89|0
1647853890000|2022-03-21 09:11:30|33140.89|33140.89|33140.89|33140.89|33140.89|33140.89|33140.89|33140.89|0
1647853910000|2022-03-21 09:11:50|33149.51|33149.51|33149.51|33149.51|33149.51|33149.51|33149.51|33149.51|0
1647853940000|2022-03-21 09:12:20|33153.81|33153.81|33158.12|33158.12|33158.12|33158.12|33153.81|33153.81|0
1647853950000|2022-03-21 09:12:30|33162.43|33162.43|33162.43|33162.43|33162.43|33162.43|33162.43|33162.43|0
1647854010000|2022-03-21 09:13:30|33155.32|33155.32|33136.31|33136.31|33155.32|33155.32|33136.31|33136.31|0
1647854020000|2022-03-21 09:13:40|33140.62|33140.62|33140.62|33140.62|33140.62|33140.62|33140.62|33140.62|0
1647854030000|2022-03-21 09:13:50|33144.93|33144.93|33143.15|33143.15|33144.93|33144.93|33143.15|33143.15|0
1647854060000|2022-03-21 09:14:20|33130.23|33130.23|33128.45|33128.45|33130.23|33130.23|33128.45|33128.45|0
1647854070000|2022-03-21 09:14:30|33126.68|33126.68|33126.68|33126.68|33126.68|33126.68|33126.68|33126.68|0
1647854090000|2022-03-21 09:14:50|33128.45|33128.45|33126.68|33126.68|33128.45|33128.45|33126.68|33126.68|0
1647854100000|2022-03-21 09:15:00|33109.45|33109.45|33109.45|33109.45|33109.45|33109.45|33109.45|33109.45|0
1647854110000|2022-03-21 09:15:10|33113.76|33113.76|33113.76|33113.76|33113.76|33113.76|33113.76|33113.76|0
1647854140000|2022-03-21 09:15:40|33096.53|33096.53|33096.53|33096.53|33096.53|33096.53|33096.53|33096.53|0
1647854170000|2022-03-21 09:16:10|33100.84|33100.84|33104.39|33104.39|33104.39|33104.39|33100.84|33100.84|0
1647854180000|2022-03-21 09:16:20|33102.61|33102.61|33102.61|33102.61|33102.61|33102.61|33102.61|33102.61|0
1647854210000|2022-03-21 09:16:50|33115.53|33115.53|33115.53|33115.53|33115.53|33115.53|33115.53|33115.53|0
1647854230000|2022-03-21 09:17:10|33124.15|33124.15|33124.15|33124.15|33124.15|33124.15|33124.15|33124.15|0
1647854240000|2022-03-21 09:17:20|33128.45|33128.45|33140.62|33140.62|33140.62|33140.62|33128.45|33128.45|0
1647854280000|2022-03-21 09:18:00|33144.93|33144.93|33144.93|33144.93|33144.93|33144.93|33144.93|33144.93|0
1647854330000|2022-03-21 09:18:50|33140.62|33140.62|33136.31|33136.31|33140.62|33140.62|33136.31|33136.31|0
1647854350000|2022-03-21 09:19:10|33140.62|33140.62|33127.7|33127.7|33140.62|33140.62|33127.7|33127.7|0
1647854370000|2022-03-21 09:19:30|33115.53|33115.53|33115.53|33115.53|33115.53|33115.53|33115.53|33115.53|0
1647854380000|2022-03-21 09:19:40|33111.23|33111.23|33111.23|33111.23|33111.23|33111.23|33111.23|33111.23|0
1647854410000|2022-03-21 09:20:10|33072.47|33072.47|33072.47|33072.47|33072.47|33072.47|33072.47|33072.47|0
1647854470000|2022-03-21 09:21:10|33089.7|33089.7|33089.7|33089.7|33089.7|33089.7|33089.7|33089.7|0
1647854480000|2022-03-21 09:21:20|33094|33094|33098.31|33098.31|33098.31|33098.31|33094|33094|0
1647854490000|2022-03-21 09:21:30|33089.7|33089.7|33085.39|33085.39|33089.7|33089.7|33085.39|33085.39|0
1647854530000|2022-03-21 09:22:10|33081.08|33081.08|33072.47|33072.47|33081.08|33081.08|33072.47|33072.47|0
1647854540000|2022-03-21 09:22:20|33059.55|33059.55|33059.55|33059.55|33059.55|33059.55|33059.55|33059.55|0
1647854560000|2022-03-21 09:22:40|33055.24|33055.24|33055.24|33055.24|33055.24|33055.24|33055.24|33055.24|0
1647854590000|2022-03-21 09:23:10|33068.16|33068.16|33068.16|33068.16|33068.16|33068.16|33068.16|33068.16|0
1647854610000|2022-03-21 09:23:30|33069.94|33069.94|33080.33|33080.33|33080.33|33080.33|33069.94|33069.94|0
1647854640000|2022-03-21 09:24:00|33082.11|33082.11|33082.11|33082.11|33082.11|33082.11|33082.11|33082.11|0
1647854720000|2022-03-21 09:25:20|33080.33|33080.33|33076.02|33076.02|33080.33|33080.33|33076.02|33076.02|0
1647854750000|2022-03-21 09:25:50|33072.47|33072.47|33063.86|33063.86|33072.47|33072.47|33063.86|33063.86|0
1647854760000|2022-03-21 09:26:00|33046.63|33046.63|33046.63|33046.63|33046.63|33046.63|33046.63|33046.63|0
1647854810000|2022-03-21 09:26:50|33055.24|33055.24|33055.24|33055.24|33055.24|33055.24|33055.24|33055.24|0
1647854820000|2022-03-21 09:27:00|33069.94|33069.94|33061.33|33061.33|33069.94|33069.94|33061.33|33061.33|0
1647854940000|2022-03-21 09:29:00|33046.63|33046.63|33043.08|33043.08|33046.63|33046.63|33043.08|33043.08|0
1647854980000|2022-03-21 09:29:40|33017.24|33017.24|33017.24|33017.24|33017.24|33017.24|33017.24|33017.24|0
1647854990000|2022-03-21 09:29:50|33021.54|33021.54|33021.54|33021.54|33021.54|33021.54|33021.54|33021.54|0
1647855080000|2022-03-21 09:31:20|33025.85|33025.85|33025.85|33025.85|33025.85|33025.85|33025.85|33025.85|0
1647855100000|2022-03-21 09:31:40|33030.16|33030.16|33029.4|33029.4|33033.71|33033.71|33029.4|33029.4|0
1647855110000|2022-03-21 09:31:50|33031.18|33031.18|33027.63|33027.63|33031.18|33031.18|33027.63|33027.63|0
1647855120000|2022-03-21 09:32:00|33031.93|33031.93|33031.93|33031.93|33031.93|33031.93|33031.93|33031.93|0
1647855210000|2022-03-21 09:33:30|33036.24|33036.24|33036.24|33036.24|33036.24|33036.24|33036.24|33036.24|0
1647855240000|2022-03-21 09:34:00|33040.55|33040.55|33040.55|33040.55|33040.55|33040.55|33040.55|33040.55|0
1647855250000|2022-03-21 09:34:10|33049.16|33049.16|33049.16|33049.16|33049.16|33049.16|33049.16|33049.16|0
1647855260000|2022-03-21 09:34:20|33052.71|33052.71|33052.71|33052.71|33052.71|33052.71|33052.71|33052.71|0
1647855280000|2022-03-21 09:34:40|33044.1|33044.1|33044.1|33044.1|33044.1|33044.1|33044.1|33044.1|0
1647855300000|2022-03-21 09:35:00|33048.41|33048.41|33048.41|33048.41|33048.41|33048.41|33048.41|33048.41|0
1647855370000|2022-03-21 09:36:10|33039.79|33039.79|33036.24|33036.24|33039.79|33039.79|33036.24|33036.24|0
1647855380000|2022-03-21 09:36:20|33027.63|33027.63|33027.63|33027.63|33027.63|33027.63|33027.63|33027.63|0
1647855390000|2022-03-21 09:36:30|33025.85|33025.85|33022.3|33022.3|33025.85|33025.85|33022.3|33022.3|0
1647855420000|2022-03-21 09:37:00|33013.68|33013.68|33013.68|33013.68|33013.68|33013.68|33013.68|33013.68|0
1647855440000|2022-03-21 09:37:20|33009.38|33009.38|33009.38|33009.38|33009.38|33009.38|33009.38|33009.38|0
1647855450000|2022-03-21 09:37:30|33011.15|33011.15|33011.15|33011.15|33011.15|33011.15|33011.15|33011.15|0
1647855540000|2022-03-21 09:39:00|33002.54|33002.54|33002.54|33002.54|33002.54|33002.54|33002.54|33002.54|0
1647855550000|2022-03-21 09:39:10|32998.23|32998.23|32998.23|32998.23|32998.23|32998.23|32998.23|32998.23|0
1647855580000|2022-03-21 09:39:40|32996.46|32996.46|32994.68|32994.68|32996.46|32996.46|32994.68|32994.68|0
1647855620000|2022-03-21 09:40:20|33003.29|33003.29|33003.29|33003.29|33003.29|33003.29|33003.29|33003.29|0
1647855710000|2022-03-21 09:41:50|33007.6|33007.6|33007.6|33007.6|33007.6|33007.6|33007.6|33007.6|0
1647855730000|2022-03-21 09:42:10|33011.91|33011.91|33011.91|33011.91|33011.91|33011.91|33011.91|33011.91|0
1647855740000|2022-03-21 09:42:20|33016.21|33016.21|33016.21|33016.21|33016.21|33016.21|33016.21|33016.21|0
1647855800000|2022-03-21 09:43:20|33029.13|33029.13|33029.13|33029.13|33029.13|33029.13|33029.13|33029.13|0
1647855810000|2022-03-21 09:43:30|33024.83|33024.83|33024.83|33024.83|33024.83|33024.83|33024.83|33024.83|0
1647855820000|2022-03-21 09:43:40|33022.3|33022.3|33022.3|33022.3|33022.3|33022.3|33022.3|33022.3|0
1647855850000|2022-03-21 09:44:10|33024.07|33024.07|33030.16|33030.16|33030.16|33030.16|33024.07|33024.07|0
1647855930000|2022-03-21 09:45:30|33021.54|33021.54|33021.54|33021.54|33021.54|33021.54|33021.54|33021.54|0
1647855950000|2022-03-21 09:45:50|33030.16|33030.16|33030.16|33030.16|33030.16|33030.16|33030.16|33030.16|0
1647855960000|2022-03-21 09:46:00|33031.93|33031.93|33031.93|33031.93|33031.93|33031.93|33031.93|33031.93|0
1647855970000|2022-03-21 09:46:10|33027.63|33027.63|33031.93|33031.93|33031.93|33031.93|33027.63|33027.63|0
1647856080000|2022-03-21 09:48:00|33030.16|33030.16|33013.68|33013.68|33030.16|33030.16|33013.68|33013.68|0
1647856140000|2022-03-21 09:49:00|33005.07|33005.07|32994.68|32994.68|33005.07|33005.07|32994.68|32994.68|0
1647856150000|2022-03-21 09:49:10|32981.76|32981.76|32981.76|32981.76|32981.76|32981.76|32981.76|32981.76|0
1647856170000|2022-03-21 09:49:30|32986.07|32986.07|32986.07|32986.07|32986.07|32986.07|32986.07|32986.07|0
1647856180000|2022-03-21 09:49:40|32990.37|32990.37|32994.68|32994.68|32994.68|32994.68|32990.37|32990.37|0
1647856200000|2022-03-21 09:50:00|32986.07|32986.07|32986.07|32986.07|32986.07|32986.07|32986.07|32986.07|0
1647856250000|2022-03-21 09:50:50|32994.68|32994.68|32994.68|32994.68|32994.68|32994.68|32994.68|32994.68|0
1647856270000|2022-03-21 09:51:10|32990.37|32990.37|32988.6|32988.6|32990.37|32990.37|32988.6|32988.6|0
1647856290000|2022-03-21 09:51:30|32997.21|32997.21|32997.21|32997.21|32997.21|32997.21|32997.21|32997.21|0
1647856300000|2022-03-21 09:51:40|33001.52|33001.52|32992.9|32992.9|33001.52|33001.52|32992.9|32992.9|0
1647856350000|2022-03-21 09:52:30|32988.6|32988.6|32988.6|32988.6|32988.6|32988.6|32988.6|32988.6|0
1647856360000|2022-03-21 09:52:40|32992.9|32992.9|32992.9|32992.9|32992.9|32992.9|32992.9|32992.9|0
1647856390000|2022-03-21 09:53:10|32994.68|32994.68|33003.29|33003.29|33003.29|33003.29|32994.68|32994.68|0
1647856410000|2022-03-21 09:53:30|32998.99|32998.99|33003.29|33003.29|33003.29|33003.29|32998.99|32998.99|0
1647856430000|2022-03-21 09:53:50|32998.99|32998.99|32994.68|32994.68|32998.99|32998.99|32994.68|32994.68|0
1647856470000|2022-03-21 09:54:30|33003.29|33003.29|33003.29|33003.29|33003.29|33003.29|33003.29|33003.29|0
1647856510000|2022-03-21 09:55:10|32998.99|32998.99|32998.99|32998.99|32998.99|32998.99|32998.99|32998.99|0
1647856540000|2022-03-21 09:55:40|33003.29|33003.29|33007.6|33007.6|33007.6|33007.6|33003.29|33003.29|0
1647856600000|2022-03-21 09:56:40|33016.21|33016.21|33016.21|33016.21|33016.21|33016.21|33016.21|33016.21|0
1647856620000|2022-03-21 09:57:00|33020.52|33020.52|33020.52|33020.52|33020.52|33020.52|33020.52|33020.52|0
1647856670000|2022-03-21 09:57:50|33024.83|33024.83|33024.83|33024.83|33024.83|33024.83|33024.83|33024.83|0
1647856680000|2022-03-21 09:58:00|33030.91|33030.91|33030.91|33030.91|33030.91|33030.91|33030.91|33030.91|0
1647856750000|2022-03-21 09:59:10|33026.6|33026.6|33026.6|33026.6|33026.6|33026.6|33026.6|33026.6|0
1647856800000|2022-03-21 10:00:00|33024.83|33024.83|33020.52|33020.52|33024.83|33024.83|33020.52|33020.52|0
1647856810000|2022-03-21 10:00:10|33024.83|33024.83|33016.21|33016.21|33024.83|33024.83|33016.21|33016.21|0
1647856820000|2022-03-21 10:00:20|33007.6|33007.6|33007.6|33007.6|33007.6|33007.6|33007.6|33007.6|0
1647856840000|2022-03-21 10:00:40|32998.99|32998.99|32974.65|32974.65|32998.99|32998.99|32974.65|32974.65|0
1647856850000|2022-03-21 10:00:50|32961.73|32961.73|32978.96|32978.96|32978.96|32978.96|32961.73|32961.73|0
1647856860000|2022-03-21 10:01:00|32983.26|32983.26|32983.26|32983.26|32983.26|32983.26|32983.26|32983.26|0
1647856870000|2022-03-21 10:01:10|32978.96|32978.96|32983.26|32983.26|32983.26|32983.26|32978.96|32978.96|0
1647856890000|2022-03-21 10:01:30|32981.49|32981.49|32981.49|32981.49|32981.49|32981.49|32981.49|32981.49|0
1647856900000|2022-03-21 10:01:40|32977.18|32977.18|32977.18|32977.18|32977.18|32977.18|32977.18|32977.18|0
1647856910000|2022-03-21 10:01:50|32978.96|32978.96|32978.96|32978.96|32978.96|32978.96|32978.96|32978.96|0
1647856930000|2022-03-21 10:02:10|32989.35|32989.35|32985.04|32985.04|32989.35|32989.35|32985.04|32985.04|0
1647856960000|2022-03-21 10:02:40|32980.74|32980.74|32989.35|32989.35|32989.35|32989.35|32980.74|32980.74|0
1647856970000|2022-03-21 10:02:50|32993.65|32993.65|32993.65|32993.65|32993.65|32993.65|32993.65|32993.65|0
1647857060000|2022-03-21 10:04:20|32997.96|32997.96|32999.74|32999.74|32999.74|32999.74|32997.96|32997.96|0
1647857070000|2022-03-21 10:04:30|33008.35|33008.35|33006.57|33006.57|33008.35|33008.35|33006.57|33006.57|0
1647857080000|2022-03-21 10:04:40|33010.88|33010.88|33010.88|33010.88|33010.88|33010.88|33010.88|33010.88|0
1647857140000|2022-03-21 10:05:40|33006.57|33006.57|33006.57|33006.57|33006.57|33006.57|33006.57|33006.57|0
1647857150000|2022-03-21 10:05:50|33002.27|33002.27|33002.27|33002.27|33002.27|33002.27|33002.27|33002.27|0
1647857170000|2022-03-21 10:06:10|33010.88|33010.88|33010.88|33010.88|33010.88|33010.88|33010.88|33010.88|0
1647857180000|2022-03-21 10:06:20|33006.57|33006.57|33006.57|33006.57|33006.57|33006.57|33006.57|33006.57|0
1647857210000|2022-03-21 10:06:50|33008.35|33008.35|33008.35|33008.35|33008.35|33008.35|33008.35|33008.35|0
1647857280000|2022-03-21 10:08:00|33021.27|33021.27|33021.27|33021.27|33021.27|33021.27|33021.27|33021.27|0
1647857300000|2022-03-21 10:08:20|33016.96|33016.96|33016.96|33016.96|33016.96|33016.96|33016.96|33016.96|0
1647857310000|2022-03-21 10:08:30|33021.27|33021.27|33021.27|33021.27|33021.27|33021.27|33021.27|33021.27|0
1647857320000|2022-03-21 10:08:40|33025.58|33025.58|33025.58|33025.58|33025.58|33025.58|33025.58|33025.58|0
1647857330000|2022-03-21 10:08:50|33029.88|33029.88|33029.88|33029.88|33029.88|33029.88|33029.88|33029.88|0
1647857350000|2022-03-21 10:09:10|33031.66|33031.66|33035.97|33035.97|33035.97|33035.97|33031.66|33031.66|0
1647857390000|2022-03-21 10:09:50|33025.58|33025.58|33025.58|33025.58|33025.58|33025.58|33025.58|33025.58|0
1647857530000|2022-03-21 10:12:10|33023.8|33023.8|33023.8|33023.8|33023.8|33023.8|33023.8|33023.8|0
1647857610000|2022-03-21 10:13:30|33019.49|33019.49|33010.88|33010.88|33019.49|33019.49|33010.88|33010.88|0
1647857650000|2022-03-21 10:14:10|33023.05|33023.05|33027.35|33027.35|33027.35|33027.35|33023.05|33023.05|0
1647857660000|2022-03-21 10:14:20|33040.27|33040.27|33043.83|33043.83|33043.83|33043.83|33040.27|33040.27|0
1647857670000|2022-03-21 10:14:30|33048.13|33048.13|33052.44|33052.44|33052.44|33052.44|33048.13|33048.13|0
1647857700000|2022-03-21 10:15:00|33054.22|33054.22|33052.44|33052.44|33054.22|33054.22|33052.44|33052.44|0
1647857720000|2022-03-21 10:15:20|33048.13|33048.13|33048.13|33048.13|33048.13|33048.13|33048.13|33048.13|0
1647857730000|2022-03-21 10:15:30|33052.44|33052.44|33052.44|33052.44|33052.44|33052.44|33052.44|33052.44|0
1647857850000|2022-03-21 10:17:30|33056.75|33056.75|33058.52|33058.52|33058.52|33058.52|33056.75|33056.75|0
1647857860000|2022-03-21 10:17:40|33067.14|33067.14|33067.14|33067.14|33067.14|33067.14|33067.14|33067.14|0
1647857870000|2022-03-21 10:17:50|33058.52|33058.52|33058.52|33058.52|33058.52|33058.52|33058.52|33058.52|0
1647857990000|2022-03-21 10:19:50|33062.83|33062.83|33062.83|33062.83|33062.83|33062.83|33062.83|33062.83|0
1647858010000|2022-03-21 10:20:10|33059.28|33059.28|33059.28|33059.28|33059.28|33059.28|33059.28|33059.28|0
1647858020000|2022-03-21 10:20:20|33050.66|33050.66|33050.66|33050.66|33050.66|33050.66|33050.66|33050.66|0
1647858040000|2022-03-21 10:20:40|33054.97|33054.97|33062.08|33062.08|33062.08|33062.08|33054.97|33054.97|0
1647858070000|2022-03-21 10:21:10|33066.39|33066.39|33070.69|33070.69|33070.69|33070.69|33066.39|33066.39|0
1647858150000|2022-03-21 10:22:30|33062.08|33062.08|33060.3|33060.3|33062.08|33062.08|33060.3|33060.3|0
1647858160000|2022-03-21 10:22:40|33058.52|33058.52|33058.52|33058.52|33058.52|33058.52|33058.52|33058.52|0
1647858300000|2022-03-21 10:25:00|33062.83|33062.83|33062.83|33062.83|33062.83|33062.83|33062.83|33062.83|0
1647858330000|2022-03-21 10:25:30|33061.05|33061.05|33052.44|33052.44|33061.05|33061.05|33052.44|33052.44|0
1647858420000|2022-03-21 10:27:00|33048.13|33048.13|33042.05|33042.05|33048.13|33048.13|33042.05|33042.05|0
1647858470000|2022-03-21 10:27:50|33046.36|33046.36|33054.97|33054.97|33054.97|33054.97|33046.36|33046.36|0
1647858530000|2022-03-21 10:28:50|33056.75|33056.75|33056.75|33056.75|33056.75|33056.75|33056.75|33056.75|0
1647858570000|2022-03-21 10:29:30|33069.67|33069.67|33069.67|33069.67|33069.67|33069.67|33069.67|33069.67|0
1647858610000|2022-03-21 10:30:10|33082.59|33082.59|33073.97|33073.97|33082.59|33082.59|33073.97|33073.97|0
1647858620000|2022-03-21 10:30:20|33075.75|33075.75|33075.75|33075.75|33075.75|33075.75|33075.75|33075.75|0
1647858630000|2022-03-21 10:30:30|33077.53|33077.53|33077.53|33077.53|33077.53|33077.53|33077.53|33077.53|0
1647858660000|2022-03-21 10:31:00|33073.22|33073.22|33073.22|33073.22|33073.22|33073.22|33073.22|33073.22|0
1647858690000|2022-03-21 10:31:30|33077.53|33077.53|33077.53|33077.53|33077.53|33077.53|33077.53|33077.53|0
1647858720000|2022-03-21 10:32:00|33082.86|33082.86|33079.31|33079.31|33082.86|33082.86|33079.31|33079.31|0
1647858820000|2022-03-21 10:33:40|33083.61|33083.61|33087.17|33087.17|33087.17|33087.17|33083.61|33083.61|0
1647858830000|2022-03-21 10:33:50|33091.47|33091.47|33091.47|33091.47|33091.47|33091.47|33091.47|33091.47|0
1647858860000|2022-03-21 10:34:20|33087.17|33087.17|33087.17|33087.17|33087.17|33087.17|33087.17|33087.17|0
1647858870000|2022-03-21 10:34:30|33081.08|33081.08|33076.78|33076.78|33081.08|33081.08|33076.78|33076.78|0
1647858970000|2022-03-21 10:36:10|33068.16|33068.16|33072.47|33072.47|33072.47|33072.47|33068.16|33068.16|0
1647859020000|2022-03-21 10:37:00|33076.78|33076.78|33076.78|33076.78|33076.78|33076.78|33076.78|33076.78|0
1647859030000|2022-03-21 10:37:10|33081.08|33081.08|33081.08|33081.08|33081.08|33081.08|33081.08|33081.08|0
1647859050000|2022-03-21 10:37:30|33085.39|33085.39|33085.39|33085.39|33085.39|33085.39|33085.39|33085.39|0
1647859080000|2022-03-21 10:38:00|33087.17|33087.17|33087.17|33087.17|33087.17|33087.17|33087.17|33087.17|0
1647859110000|2022-03-21 10:38:30|33091.47|33091.47|33091.47|33091.47|33091.47|33091.47|33091.47|33091.47|0
1647859140000|2022-03-21 10:39:00|33087.17|33087.17|33087.17|33087.17|33087.17|33087.17|33087.17|33087.17|0
1647859150000|2022-03-21 10:39:10|33088.94|33088.94|33105.42|33105.42|33105.42|33105.42|33088.94|33088.94|0
1647859190000|2022-03-21 10:39:50|33096.8|33096.8|33095.03|33095.03|33096.8|33096.8|33095.03|33095.03|0
1647859210000|2022-03-21 10:40:10|33099.33|33099.33|33099.33|33099.33|33099.33|33099.33|33099.33|33099.33|0
1647859220000|2022-03-21 10:40:20|33103.64|33103.64|33107.95|33107.95|33107.95|33107.95|33103.64|33103.64|0
1647859270000|2022-03-21 10:41:10|33112.25|33112.25|33112.25|33112.25|33112.25|33112.25|33112.25|33112.25|0
1647859330000|2022-03-21 10:42:10|33114.03|33114.03|33115.81|33115.81|33115.81|33115.81|33114.03|33114.03|0
1647859340000|2022-03-21 10:42:20|33133.03|33133.03|33133.03|33133.03|33133.03|33133.03|33133.03|33133.03|0
1647859400000|2022-03-21 10:43:20|33141.65|33141.65|33141.65|33141.65|33141.65|33141.65|33141.65|33141.65|0
1647859420000|2022-03-21 10:43:40|33139.87|33139.87|33138.09|33138.09|33139.87|33139.87|33138.09|33138.09|0
1647859440000|2022-03-21 10:44:00|33133.79|33133.79|33133.79|33133.79|33133.79|33133.79|33133.79|33133.79|0
1647859480000|2022-03-21 10:44:40|33138.09|33138.09|33138.09|33138.09|33138.09|33138.09|33138.09|33138.09|0
1647859490000|2022-03-21 10:44:50|33136.31|33136.31|33132.01|33132.01|33136.31|33136.31|33132.01|33132.01|0
1647859500000|2022-03-21 10:45:00|33140.62|33140.62|33140.62|33140.62|33140.62|33140.62|33140.62|33140.62|0
1647859510000|2022-03-21 10:45:10|33144.93|33144.93|33144.93|33144.93|33144.93|33144.93|33144.93|33144.93|0
1647859530000|2022-03-21 10:45:30|33140.62|33140.62|33140.62|33140.62|33140.62|33140.62|33140.62|33140.62|0
1647859550000|2022-03-21 10:45:50|33149.23|33149.23|33144.93|33144.93|33149.23|33149.23|33144.93|33144.93|0
1647859560000|2022-03-21 10:46:00|33136.31|33136.31|33136.31|33136.31|33136.31|33136.31|33136.31|33136.31|0
1647859660000|2022-03-21 10:47:40|33140.62|33140.62|33140.62|33140.62|33140.62|33140.62|33140.62|33140.62|0
1647859670000|2022-03-21 10:47:50|33163.18|33163.18|33167.48|33167.48|33167.48|33167.48|33163.18|33163.18|0
1647859680000|2022-03-21 10:48:00|33169.26|33169.26|33163.18|33163.18|33169.26|33169.26|33163.18|33163.18|0
1647859710000|2022-03-21 10:48:30|33158.87|33158.87|33158.87|33158.87|33158.87|33158.87|33158.87|33158.87|0
1647859820000|2022-03-21 10:50:20|33152.79|33152.79|33152.79|33152.79|33152.79|33152.79|33152.79|33152.79|0
1647859840000|2022-03-21 10:50:40|33157.09|33157.09|33157.09|33157.09|33157.09|33157.09|33157.09|33157.09|0
1647859920000|2022-03-21 10:52:00|33152.79|33152.79|33152.79|33152.79|33152.79|33152.79|33152.79|33152.79|0
1647859960000|2022-03-21 10:52:40|33144.18|33144.18|33144.18|33144.18|33144.18|33144.18|33144.18|33144.18|0
1647860080000|2022-03-21 10:54:40|33148.48|33148.48|33148.48|33148.48|33148.48|33148.48|33148.48|33148.48|0
1647860170000|2022-03-21 10:56:10|33152.04|33152.04|33157.37|33157.37|33157.37|33157.37|33152.04|33152.04|0
1647860210000|2022-03-21 10:56:50|33155.59|33155.59|33155.59|33155.59|33155.59|33155.59|33155.59|33155.59|0
1647860220000|2022-03-21 10:57:00|33164.2|33164.2|33168.51|33168.51|33168.51|33168.51|33164.2|33164.2|0
1647860240000|2022-03-21 10:57:20|33155.59|33155.59|33155.59|33155.59|33155.59|33155.59|33155.59|33155.59|0
1647860250000|2022-03-21 10:57:30|33164.2|33164.2|33164.2|33164.2|33164.2|33164.2|33164.2|33164.2|0
1647860260000|2022-03-21 10:57:40|33159.9|33159.9|33159.9|33159.9|33159.9|33159.9|33159.9|33159.9|0
1647860340000|2022-03-21 10:59:00|33161.67|33161.67|33161.67|33161.67|33161.67|33161.67|33161.67|33161.67|0
1647860350000|2022-03-21 10:59:10|33165.98|33165.98|33165.98|33165.98|33170.29|33170.29|33165.98|33165.98|0
1647860370000|2022-03-21 10:59:30|33161.67|33161.67|33161.67|33161.67|33161.67|33161.67|33161.67|33161.67|0
1647860390000|2022-03-21 10:59:50|33157.37|33157.37|33161.67|33161.67|33161.67|33161.67|33157.37|33157.37|0
1647860420000|2022-03-21 11:00:20|33157.37|33157.37|33157.37|33157.37|33157.37|33157.37|33157.37|33157.37|0
1647860430000|2022-03-21 11:00:30|33161.67|33161.67|33157.37|33157.37|33165.98|33165.98|33157.37|33157.37|0
1647860480000|2022-03-21 11:01:20|33161.67|33161.67|33178.9|33178.9|33178.9|33178.9|33161.67|33161.67|0
1647860540000|2022-03-21 11:02:20|33174.59|33174.59|33174.59|33174.59|33174.59|33174.59|33174.59|33174.59|0
1647860550000|2022-03-21 11:02:30|33165.98|33165.98|33157.37|33157.37|33165.98|33165.98|33157.37|33157.37|0
1647860600000|2022-03-21 11:03:20|33161.67|33161.67|33161.67|33161.67|33161.67|33161.67|33161.67|33161.67|0
1647860620000|2022-03-21 11:03:40|33163.45|33163.45|33169.54|33169.54|33169.54|33169.54|33163.45|33163.45|0
1647860630000|2022-03-21 11:03:50|33173.84|33173.84|33179.93|33179.93|33179.93|33179.93|33173.84|33173.84|0
1647860650000|2022-03-21 11:04:10|33192.84|33192.84|33192.84|33192.84|33192.84|33192.84|33192.84|33192.84|0
1647860660000|2022-03-21 11:04:20|33197.15|33197.15|33197.15|33197.15|33197.15|33197.15|33197.15|33197.15|0
1647860680000|2022-03-21 11:04:40|33192.84|33192.84|33192.09|33192.09|33194.62|33194.62|33190.32|33190.32|0
1647860690000|2022-03-21 11:04:50|33196.4|33196.4|33200.71|33200.71|33200.71|33200.71|33196.4|33196.4|0
1647860720000|2022-03-21 11:05:20|33205.01|33205.01|33205.01|33205.01|33205.01|33205.01|33205.01|33205.01|0
1647860730000|2022-03-21 11:05:30|33209.32|33209.32|33209.32|33209.32|33209.32|33209.32|33209.32|33209.32|0
1647860760000|2022-03-21 11:06:00|33200.71|33200.71|33200.71|33200.71|33200.71|33200.71|33200.71|33200.71|0
1647860770000|2022-03-21 11:06:10|33205.01|33205.01|33213.62|33213.62|33213.62|33213.62|33205.01|33205.01|0
1647860920000|2022-03-21 11:08:40|33198.93|33198.93|33203.23|33203.23|33203.23|33203.23|33198.93|33198.93|0
1647860930000|2022-03-21 11:08:50|33205.01|33205.01|33206.79|33206.79|33206.79|33206.79|33205.01|33205.01|0
1647860950000|2022-03-21 11:09:10|33202.48|33202.48|33202.48|33202.48|33202.48|33202.48|33202.48|33202.48|0
1647861010000|2022-03-21 11:10:10|33206.79|33206.79|33211.1|33211.1|33211.1|33211.1|33206.79|33206.79|0
1647861040000|2022-03-21 11:10:40|33209.32|33209.32|33209.32|33209.32|33209.32|33209.32|33209.32|33209.32|0
1647861050000|2022-03-21 11:10:50|33207.54|33207.54|33207.54|33207.54|33207.54|33207.54|33207.54|33207.54|0
1647861070000|2022-03-21 11:11:10|33209.32|33209.32|33209.32|33209.32|33209.32|33209.32|33209.32|33209.32|0
1647861080000|2022-03-21 11:11:20|33205.01|33205.01|33205.01|33205.01|33205.01|33205.01|33205.01|33205.01|0
1647861120000|2022-03-21 11:12:00|33209.32|33209.32|33209.32|33209.32|33209.32|33209.32|33209.32|33209.32|0
1647861130000|2022-03-21 11:12:10|33211.1|33211.1|33215.4|33215.4|33215.4|33215.4|33211.1|33211.1|0
1647861140000|2022-03-21 11:12:20|33219.71|33219.71|33225.79|33225.79|33225.79|33225.79|33219.71|33219.71|0
1647861160000|2022-03-21 11:12:40|33230.1|33230.1|33230.1|33230.1|33230.1|33230.1|33230.1|33230.1|0
1647861240000|2022-03-21 11:14:00|33221.49|33221.49|33221.49|33221.49|33221.49|33221.49|33221.49|33221.49|0
1647861250000|2022-03-21 11:14:10|33217.18|33217.18|33221.49|33221.49|33221.49|33221.49|33217.18|33217.18|0
1647861280000|2022-03-21 11:14:40|33223.26|33223.26|33223.26|33223.26|33227.57|33227.57|33223.26|33223.26|0
1647861300000|2022-03-21 11:15:00|33218.96|33218.96|33223.26|33223.26|33223.26|33223.26|33218.96|33218.96|0
1647861350000|2022-03-21 11:15:50|33218.96|33218.96|33218.96|33218.96|33218.96|33218.96|33218.96|33218.96|0
1647861390000|2022-03-21 11:16:30|33217.18|33217.18|33217.18|33217.18|33217.18|33217.18|33217.18|33217.18|0
1647861410000|2022-03-21 11:16:50|33221.49|33221.49|33221.49|33221.49|33221.49|33221.49|33221.49|33221.49|0
1647861450000|2022-03-21 11:17:30|33225.79|33225.79|33225.79|33225.79|33225.79|33225.79|33225.79|33225.79|0
1647861470000|2022-03-21 11:17:50|33230.1|33230.1|33230.1|33230.1|33230.1|33230.1|33230.1|33230.1|0
1647861480000|2022-03-21 11:18:00|33217.18|33217.18|33217.18|33217.18|33217.18|33217.18|33217.18|33217.18|0
1647861490000|2022-03-21 11:18:10|33225.79|33225.79|33225.79|33225.79|33225.79|33225.79|33225.79|33225.79|0
1647861500000|2022-03-21 11:18:20|33224.02|33224.02|33224.02|33224.02|33224.02|33224.02|33224.02|33224.02|0
1647861510000|2022-03-21 11:18:30|33222.24|33222.24|33222.24|33222.24|33222.24|33222.24|33222.24|33222.24|0
1647861560000|2022-03-21 11:19:20|33224.02|33224.02|33225.79|33225.79|33225.79|33225.79|33224.02|33224.02|0
1647861590000|2022-03-21 11:19:50|33224.02|33224.02|33224.02|33224.02|33224.02|33224.02|33224.02|33224.02|0
1647861620000|2022-03-21 11:20:20|33228.32|33228.32|33228.32|33228.32|33228.32|33228.32|33228.32|33228.32|0
1647861650000|2022-03-21 11:20:50|33230.1|33230.1|33234.41|33234.41|33234.41|33234.41|33230.1|33230.1|0
1647861660000|2022-03-21 11:21:00|33225.79|33225.79|33225.79|33225.79|33225.79|33225.79|33225.79|33225.79|0
1647861670000|2022-03-21 11:21:10|33224.02|33224.02|33224.02|33224.02|33224.02|33224.02|33224.02|33224.02|0
1647861690000|2022-03-21 11:21:30|33215.4|33215.4|33215.4|33215.4|33215.4|33215.4|33215.4|33215.4|0
1647861700000|2022-03-21 11:21:40|33213.62|33213.62|33213.62|33213.62|33213.62|33213.62|33213.62|33213.62|0
1647861710000|2022-03-21 11:21:50|33211.85|33211.85|33211.85|33211.85|33211.85|33211.85|33211.85|33211.85|0
1647861720000|2022-03-21 11:22:00|33203.23|33203.23|33203.23|33203.23|33203.23|33203.23|33203.23|33203.23|0
1647861770000|2022-03-21 11:22:50|33207.54|33207.54|33203.23|33203.23|33207.54|33207.54|33203.23|33203.23|0
1647861780000|2022-03-21 11:23:00|33211.85|33211.85|33213.62|33213.62|33213.62|33213.62|33211.85|33211.85|0
1647861820000|2022-03-21 11:23:40|33205.01|33205.01|33205.01|33205.01|33205.01|33205.01|33205.01|33205.01|0
1647861830000|2022-03-21 11:23:50|33209.32|33209.32|33209.32|33209.32|33209.32|33209.32|33209.32|33209.32|0
1647861860000|2022-03-21 11:24:20|33200.71|33200.71|33200.71|33200.71|33200.71|33200.71|33200.71|33200.71|0
1647861870000|2022-03-21 11:24:30|33197.15|33197.15|33195.37|33195.37|33197.15|33197.15|33195.37|33195.37|0
1647861880000|2022-03-21 11:24:40|33199.68|33199.68|33196.13|33196.13|33199.68|33199.68|33196.13|33196.13|0
1647862000000|2022-03-21 11:26:40|33194.35|33194.35|33197.9|33197.9|33197.9|33197.9|33194.35|33194.35|0
1647862010000|2022-03-21 11:26:50|33196.13|33196.13|33196.13|33196.13|33196.13|33196.13|33196.13|33196.13|0
1647862020000|2022-03-21 11:27:00|33197.9|33197.9|33197.9|33197.9|33197.9|33197.9|33197.9|33197.9|0
1647862120000|2022-03-21 11:28:40|33194.35|33194.35|33194.35|33194.35|33194.35|33194.35|33194.35|33194.35|0
1647862200000|2022-03-21 11:30:00|33196.13|33196.13|33196.13|33196.13|33196.13|33196.13|33196.13|33196.13|0
1647862210000|2022-03-21 11:30:10|33200.43|33200.43|33200.43|33200.43|33200.43|33200.43|33200.43|33200.43|0
1647862240000|2022-03-21 11:30:40|33204.74|33204.74|33204.74|33204.74|33204.74|33204.74|33204.74|33204.74|0
1647862250000|2022-03-21 11:30:50|33209.05|33209.05|33209.05|33209.05|33209.05|33209.05|33209.05|33209.05|0
1647862280000|2022-03-21 11:31:20|33204.74|33204.74|33209.05|33209.05|33209.05|33209.05|33204.74|33204.74|0
1647862290000|2022-03-21 11:31:30|33213.35|33213.35|33213.35|33213.35|33213.35|33213.35|33213.35|33213.35|0
1647862300000|2022-03-21 11:31:40|33211.57|33211.57|33209.8|33209.8|33220.19|33220.19|33209.8|33209.8|0
1647862310000|2022-03-21 11:31:50|33208.02|33208.02|33208.02|33208.02|33208.02|33208.02|33208.02|33208.02|0
1647862340000|2022-03-21 11:32:20|33215.88|33215.88|33224.49|33224.49|33224.49|33224.49|33215.88|33215.88|0
1647862360000|2022-03-21 11:32:40|33237.41|33237.41|33239.19|33239.19|33239.19|33239.19|33237.41|33237.41|0
1647862400000|2022-03-21 11:33:20|33226.27|33226.27|33230.58|33230.58|33230.58|33230.58|33226.27|33226.27|0
1647862420000|2022-03-21 11:33:40|33234.88|33234.88|33234.88|33234.88|33234.88|33234.88|33234.88|33234.88|0
1647862430000|2022-03-21 11:33:50|33233.11|33233.11|33233.11|33233.11|33233.11|33233.11|33233.11|33233.11|0
1647862460000|2022-03-21 11:34:20|33234.88|33234.88|33234.88|33234.88|33234.88|33234.88|33234.88|33234.88|0
1647862470000|2022-03-21 11:34:30|33236.66|33236.66|33240.97|33240.97|33240.97|33240.97|33236.66|33236.66|0
1647862500000|2022-03-21 11:35:00|33245.27|33245.27|33245.27|33245.27|33245.27|33245.27|33236.66|33236.66|0
1647862510000|2022-03-21 11:35:10|33240.97|33240.97|33245.27|33245.27|33245.27|33245.27|33240.97|33240.97|0
1647862560000|2022-03-21 11:36:00|33240.97|33240.97|33240.97|33240.97|33240.97|33240.97|33240.97|33240.97|0
1647862580000|2022-03-21 11:36:20|33242.75|33242.75|33242.75|33242.75|33242.75|33242.75|33242.75|33242.75|0
1647862670000|2022-03-21 11:37:50|33238.44|33238.44|33234.13|33234.13|33238.44|33238.44|33234.13|33234.13|0
1647862680000|2022-03-21 11:38:00|33235.91|33235.91|33235.91|33235.91|33235.91|33235.91|33235.91|33235.91|0
1647862690000|2022-03-21 11:38:10|33234.13|33234.13|33234.13|33234.13|33234.13|33234.13|33234.13|33234.13|0
1647862700000|2022-03-21 11:38:20|33242.75|33242.75|33242.75|33242.75|33242.75|33242.75|33242.75|33242.75|0
1647862740000|2022-03-21 11:39:00|33244.52|33244.52|33244.52|33244.52|33244.52|33244.52|33244.52|33244.52|0
1647862750000|2022-03-21 11:39:10|33248.08|33248.08|33256.69|33256.69|33256.69|33256.69|33248.08|33248.08|0
1647862760000|2022-03-21 11:39:20|33261|33261|33252.38|33252.38|33261|33261|33252.38|33252.38|0
1647862820000|2022-03-21 11:40:20|33248.08|33248.08|33244.52|33244.52|33248.08|33248.08|33244.52|33244.52|0
1647862860000|2022-03-21 11:41:00|33235.91|33235.91|33235.91|33235.91|33235.91|33235.91|33235.91|33235.91|0
1647862870000|2022-03-21 11:41:10|33240.22|33240.22|33240.22|33240.22|33240.22|33240.22|33240.22|33240.22|0
1647862890000|2022-03-21 11:41:30|33244.52|33244.52|33244.52|33244.52|33244.52|33244.52|33244.52|33244.52|0
1647862910000|2022-03-21 11:41:50|33248.83|33248.83|33248.83|33248.83|33248.83|33248.83|33248.83|33248.83|0
1647862940000|2022-03-21 11:42:20|33254.16|33254.16|33254.16|33254.16|33254.16|33254.16|33254.16|33254.16|0
1647862990000|2022-03-21 11:43:10|33252.38|33252.38|33252.38|33252.38|33252.38|33252.38|33252.38|33252.38|0
1647863030000|2022-03-21 11:43:50|33248.08|33248.08|33248.08|33248.08|33248.08|33248.08|33248.08|33248.08|0
1647863060000|2022-03-21 11:44:20|33244.52|33244.52|33244.52|33244.52|33244.52|33244.52|33244.52|33244.52|0
1647863110000|2022-03-21 11:45:10|33240.22|33240.22|33234.13|33234.13|33240.22|33240.22|33234.13|33234.13|0
1647863120000|2022-03-21 11:45:20|33238.44|33238.44|33238.44|33238.44|33238.44|33238.44|33238.44|33238.44|0
1647863150000|2022-03-21 11:45:50|33240.97|33240.97|33240.97|33240.97|33240.97|33240.97|33240.97|33240.97|0
1647863190000|2022-03-21 11:46:30|33236.66|33236.66|33236.66|33236.66|33236.66|33236.66|33236.66|33236.66|0
1647863210000|2022-03-21 11:46:50|33234.88|33234.88|33234.88|33234.88|33234.88|33234.88|33234.88|33234.88|0
1647863260000|2022-03-21 11:47:40|33226.27|33226.27|33221.96|33221.96|33226.27|33226.27|33221.96|33221.96|0
1647863270000|2022-03-21 11:47:50|33220.19|33220.19|33211.57|33211.57|33220.19|33220.19|33211.57|33211.57|0
1647863380000|2022-03-21 11:49:40|33213.35|33213.35|33213.35|33213.35|33213.35|33213.35|33213.35|33213.35|0
1647863400000|2022-03-21 11:50:00|33216.91|33216.91|33216.91|33216.91|33216.91|33216.91|33216.91|33216.91|0
1647863410000|2022-03-21 11:50:10|33229.83|33229.83|33229.83|33229.83|33229.83|33229.83|33229.83|33229.83|0
1647863450000|2022-03-21 11:50:50|33231.6|33231.6|33231.6|33231.6|33231.6|33231.6|33231.6|33231.6|0
1647863480000|2022-03-21 11:51:20|33227.3|33227.3|33227.3|33227.3|33227.3|33227.3|33227.3|33227.3|0
1647863500000|2022-03-21 11:51:40|33231.6|33231.6|33231.6|33231.6|33231.6|33231.6|33231.6|33231.6|0
1647863520000|2022-03-21 11:52:00|33222.99|33222.99|33222.99|33222.99|33222.99|33222.99|33222.99|33222.99|0
1647863530000|2022-03-21 11:52:10|33218.68|33218.68|33214.38|33214.38|33218.68|33218.68|33214.38|33214.38|0
1647863550000|2022-03-21 11:52:30|33210.07|33210.07|33210.07|33210.07|33210.07|33210.07|33210.07|33210.07|0
1647863570000|2022-03-21 11:52:50|33205.76|33205.76|33205.76|33205.76|33205.76|33205.76|33205.76|33205.76|0
1647863580000|2022-03-21 11:53:00|33201.46|33201.46|33201.46|33201.46|33201.46|33201.46|33201.46|33201.46|0
1647863670000|2022-03-21 11:54:30|33199.68|33199.68|33199.68|33199.68|33199.68|33199.68|33199.68|33199.68|0
1647863700000|2022-03-21 11:55:00|33203.99|33203.99|33203.99|33203.99|33203.99|33203.99|33203.99|33203.99|0
1647863710000|2022-03-21 11:55:10|33199.68|33199.68|33199.68|33199.68|33199.68|33199.68|33199.68|33199.68|0
1647863720000|2022-03-21 11:55:20|33195.37|33195.37|33195.37|33195.37|33195.37|33195.37|33195.37|33195.37|0
1647863730000|2022-03-21 11:55:30|33191.07|33191.07|33186.01|33186.01|33191.07|33191.07|33182.45|33182.45|0
1647863740000|2022-03-21 11:55:40|33187.79|33187.79|33187.79|33187.79|33187.79|33187.79|33187.79|33187.79|0
1647863790000|2022-03-21 11:56:30|33189.56|33189.56|33189.56|33189.56|33189.56|33189.56|33189.56|33189.56|0
1647863800000|2022-03-21 11:56:40|33206.79|33206.79|33218.96|33218.96|33227.57|33227.57|33206.79|33206.79|0
1647863820000|2022-03-21 11:57:00|33217.18|33217.18|33217.18|33217.18|33217.18|33217.18|33217.18|33217.18|0
1647863840000|2022-03-21 11:57:20|33213.62|33213.62|33213.62|33213.62|33213.62|33213.62|33213.62|33213.62|0
1647863900000|2022-03-21 11:58:20|33217.93|33217.93|33217.93|33217.93|33217.93|33217.93|33217.93|33217.93|0
1647863980000|2022-03-21 11:59:40|33222.24|33222.24|33226.54|33226.54|33226.54|33226.54|33222.24|33222.24|0
1647863990000|2022-03-21 11:59:50|33217.93|33217.93|33217.93|33217.93|33217.93|33217.93|33217.93|33217.93|0
1647864080000|2022-03-21 12:01:20|33226.54|33226.54|33222.24|33222.24|33226.54|33226.54|33222.24|33222.24|0
1647864170000|2022-03-21 12:02:50|33217.93|33217.93|33217.93|33217.93|33217.93|33217.93|33217.93|33217.93|0
1647864180000|2022-03-21 12:03:00|33216.15|33216.15|33211.85|33211.85|33216.15|33216.15|33211.85|33211.85|0
1647864190000|2022-03-21 12:03:10|33207.54|33207.54|33194.62|33194.62|33207.54|33207.54|33194.62|33194.62|0
1647864230000|2022-03-21 12:03:50|33196.4|33196.4|33186.76|33186.76|33196.4|33196.4|33186.76|33186.76|0
1647864240000|2022-03-21 12:04:00|33188.54|33188.54|33188.54|33188.54|33188.54|33188.54|33188.54|33188.54|0
1647864270000|2022-03-21 12:04:30|33190.32|33190.32|33190.32|33190.32|33190.32|33190.32|33190.32|33190.32|0
1647864280000|2022-03-21 12:04:40|33198.93|33198.93|33196.4|33196.4|33200.71|33200.71|33196.4|33196.4|0
1647864310000|2022-03-21 12:05:10|33200.71|33200.71|33200.71|33200.71|33200.71|33200.71|33200.71|33200.71|0
1647864390000|2022-03-21 12:06:30|33202.48|33202.48|33202.48|33202.48|33202.48|33202.48|33202.48|33202.48|0
1647864420000|2022-03-21 12:07:00|33204.26|33204.26|33204.26|33204.26|33204.26|33204.26|33204.26|33204.26|0
1647864500000|2022-03-21 12:08:20|33208.57|33208.57|33208.57|33208.57|33208.57|33208.57|33208.57|33208.57|0
1647864520000|2022-03-21 12:08:40|33199.95|33199.95|33195.65|33195.65|33199.95|33199.95|33195.65|33195.65|0
1647864540000|2022-03-21 12:09:00|33191.34|33191.34|33191.34|33191.34|33191.34|33191.34|33191.34|33191.34|0
1647864590000|2022-03-21 12:09:50|33199.95|33199.95|33199.95|33199.95|33208.57|33208.57|33199.95|33199.95|0
1647864610000|2022-03-21 12:10:10|33208.57|33208.57|33208.57|33208.57|33208.57|33208.57|33208.57|33208.57|0
1647864670000|2022-03-21 12:11:10|33204.26|33204.26|33214.65|33214.65|33214.65|33214.65|33204.26|33204.26|0
1647864790000|2022-03-21 12:13:10|33218.96|33218.96|33218.96|33218.96|33218.96|33218.96|33218.96|33218.96|0
1647864840000|2022-03-21 12:14:00|33214.65|33214.65|33208.57|33208.57|33214.65|33214.65|33208.57|33208.57|0
1647864850000|2022-03-21 12:14:10|33199.95|33199.95|33199.95|33199.95|33199.95|33199.95|33199.95|33199.95|0
1647864870000|2022-03-21 12:14:30|33204.26|33204.26|33204.26|33204.26|33204.26|33204.26|33204.26|33204.26|0
1647864890000|2022-03-21 12:14:50|33195.65|33195.65|33193.87|33193.87|33195.65|33195.65|33193.87|33193.87|0
1647864900000|2022-03-21 12:15:00|33180.95|33180.95|33185.26|33185.26|33185.26|33185.26|33180.95|33180.95|0
1647864910000|2022-03-21 12:15:10|33176.64|33176.64|33176.64|33176.64|33176.64|33176.64|33176.64|33176.64|0
1647864940000|2022-03-21 12:15:40|33174.87|33174.87|33174.87|33174.87|33174.87|33174.87|33174.87|33174.87|0
1647864950000|2022-03-21 12:15:50|33170.56|33170.56|33168.78|33168.78|33170.56|33170.56|33164.48|33164.48|0
1647864970000|2022-03-21 12:16:10|33173.09|33173.09|33173.09|33173.09|33173.09|33173.09|33173.09|33173.09|0
1647864990000|2022-03-21 12:16:30|33177.4|33177.4|33177.4|33177.4|33177.4|33177.4|33177.4|33177.4|0
1647865030000|2022-03-21 12:17:10|33173.09|33173.09|33173.09|33173.09|33173.09|33173.09|33173.09|33173.09|0
1647865060000|2022-03-21 12:17:40|33168.78|33168.78|33168.78|33168.78|33168.78|33168.78|33168.78|33168.78|0
1647865070000|2022-03-21 12:17:50|33164.48|33164.48|33164.48|33164.48|33164.48|33164.48|33162.7|33162.7|0
1647865080000|2022-03-21 12:18:00|33160.17|33160.17|33155.86|33155.86|33160.17|33160.17|33155.86|33155.86|0
1647865100000|2022-03-21 12:18:20|33164.48|33164.48|33173.09|33173.09|33173.09|33173.09|33164.48|33164.48|0
1647865110000|2022-03-21 12:18:30|33174.87|33174.87|33170.56|33170.56|33174.87|33174.87|33170.56|33170.56|0
1647865140000|2022-03-21 12:19:00|33174.87|33174.87|33174.87|33174.87|33174.87|33174.87|33174.87|33174.87|0
1647865160000|2022-03-21 12:19:20|33176.64|33176.64|33189.56|33189.56|33189.56|33189.56|33176.64|33176.64|0
1647865170000|2022-03-21 12:19:30|33193.87|33193.87|33202.48|33202.48|33211.1|33211.1|33193.87|33193.87|0
1647865180000|2022-03-21 12:19:40|33198.18|33198.18|33211.1|33211.1|33211.1|33211.1|33198.18|33198.18|0
1647865190000|2022-03-21 12:19:50|33198.18|33198.18|33193.87|33193.87|33198.18|33198.18|33193.87|33193.87|0
1647865220000|2022-03-21 12:20:20|33198.18|33198.18|33198.18|33198.18|33198.18|33198.18|33198.18|33198.18|0
1647865240000|2022-03-21 12:20:40|33202.48|33202.48|33202.48|33202.48|33202.48|33202.48|33202.48|33202.48|0
1647865250000|2022-03-21 12:20:50|33198.18|33198.18|33198.18|33198.18|33198.18|33198.18|33198.18|33198.18|0
1647865270000|2022-03-21 12:21:10|33193.87|33193.87|33193.87|33193.87|33193.87|33193.87|33193.87|33193.87|0
1647865280000|2022-03-21 12:21:20|33198.18|33198.18|33202.48|33202.48|33202.48|33202.48|33198.18|33198.18|0
1647865420000|2022-03-21 12:23:40|33198.18|33198.18|33202.48|33202.48|33202.48|33202.48|33198.18|33198.18|0
1647865510000|2022-03-21 12:25:10|33206.79|33206.79|33206.79|33206.79|33206.79|33206.79|33206.79|33206.79|0
1647865520000|2022-03-21 12:25:20|33198.18|33198.18|33198.18|33198.18|33198.18|33198.18|33189.56|33189.56|0
1647865530000|2022-03-21 12:25:30|33199.95|33199.95|33199.95|33199.95|33199.95|33199.95|33199.95|33199.95|0
1647865590000|2022-03-21 12:26:30|33204.26|33204.26|33204.26|33204.26|33204.26|33204.26|33204.26|33204.26|0
1647865640000|2022-03-21 12:27:20|33199.95|33199.95|33199.95|33199.95|33199.95|33199.95|33199.95|33199.95|0
1647865650000|2022-03-21 12:27:30|33195.65|33195.65|33195.65|33195.65|33195.65|33195.65|33195.65|33195.65|0
1647865750000|2022-03-21 12:29:10|33199.95|33199.95|33203.51|33203.51|33203.51|33203.51|33199.95|33199.95|0
1647865770000|2022-03-21 12:29:30|33207.81|33207.81|33207.81|33207.81|33207.81|33207.81|33207.81|33207.81|0
1647865780000|2022-03-21 12:29:40|33212.12|33212.12|33229.35|33229.35|33229.35|33229.35|33212.12|33212.12|0
1647865790000|2022-03-21 12:29:50|33220.73|33220.73|33220.73|33220.73|33220.73|33220.73|33220.73|33220.73|0
1647865830000|2022-03-21 12:30:30|33212.12|33212.12|33216.43|33216.43|33216.43|33216.43|33212.12|33212.12|0
1647865840000|2022-03-21 12:30:40|33214.65|33214.65|33214.65|33214.65|33214.65|33214.65|33214.65|33214.65|0
1647865860000|2022-03-21 12:31:00|33220.73|33220.73|33220.73|33220.73|33220.73|33220.73|33220.73|33220.73|0
1647865870000|2022-03-21 12:31:10|33229.35|33229.35|33233.65|33233.65|33233.65|33233.65|33229.35|33229.35|0
1647865950000|2022-03-21 12:32:30|33235.43|33235.43|33235.43|33235.43|33235.43|33235.43|33235.43|33235.43|0
1647865980000|2022-03-21 12:33:00|33238.98|33238.98|33238.98|33238.98|33238.98|33238.98|33238.98|33238.98|0
1647866010000|2022-03-21 12:33:30|33247.6|33247.6|33247.6|33247.6|33247.6|33247.6|33247.6|33247.6|0
1647866020000|2022-03-21 12:33:40|33243.29|33243.29|33243.29|33243.29|33243.29|33243.29|33243.29|33243.29|0
1647866060000|2022-03-21 12:34:20|33251.9|33251.9|33251.9|33251.9|33251.9|33251.9|33251.9|33251.9|0
1647866100000|2022-03-21 12:35:00|33256.21|33256.21|33256.21|33256.21|33256.21|33256.21|33256.21|33256.21|0
1647866110000|2022-03-21 12:35:10|33260.52|33260.52|33260.52|33260.52|33260.52|33260.52|33260.52|33260.52|0
1647866150000|2022-03-21 12:35:50|33269.13|33269.13|33250.13|33250.13|33269.13|33269.13|33250.13|33250.13|0
1647866160000|2022-03-21 12:36:00|33254.43|33254.43|33254.43|33254.43|33254.43|33254.43|33254.43|33254.43|0
1647866170000|2022-03-21 12:36:10|33263.05|33263.05|33264.82|33264.82|33264.82|33264.82|33263.05|33263.05|0
1647866200000|2022-03-21 12:36:40|33273.44|33273.44|33269.13|33269.13|33277.74|33277.74|33264.82|33264.82|0
1647866330000|2022-03-21 12:38:50|33277.74|33277.74|33282.05|33282.05|33282.05|33282.05|33277.74|33277.74|0
1647866340000|2022-03-21 12:39:00|33283.83|33283.83|33283.83|33283.83|33283.83|33283.83|33283.83|33283.83|0
1647866360000|2022-03-21 12:39:20|33288.13|33288.13|33283.83|33283.83|33288.13|33288.13|33283.83|33283.83|0
1647866400000|2022-03-21 12:40:00|33279.52|33279.52|33279.52|33279.52|33279.52|33279.52|33279.52|33279.52|0
1647866440000|2022-03-21 12:40:40|33283.83|33283.83|33283.83|33283.83|33283.83|33283.83|33283.83|33283.83|0
1647866500000|2022-03-21 12:41:40|33288.13|33288.13|33288.13|33288.13|33288.13|33288.13|33288.13|33288.13|0
1647866520000|2022-03-21 12:42:00|33296.75|33296.75|33288.13|33288.13|33296.75|33296.75|33288.13|33288.13|0
1647866530000|2022-03-21 12:42:10|33284.58|33284.58|33284.58|33284.58|33284.58|33284.58|33284.58|33284.58|0
1647866550000|2022-03-21 12:42:30|33280.27|33280.27|33284.58|33284.58|33284.58|33284.58|33280.27|33280.27|0
1647866560000|2022-03-21 12:42:40|33288.89|33288.89|33293.19|33293.19|33293.19|33293.19|33288.89|33288.89|0
1647866590000|2022-03-21 12:43:10|33301.8|33301.8|33297.5|33297.5|33301.8|33301.8|33297.5|33297.5|0
1647866600000|2022-03-21 12:43:20|33293.19|33293.19|33305.36|33305.36|33309.67|33309.67|33293.19|33293.19|0
1647866610000|2022-03-21 12:43:30|33301.05|33301.05|33301.05|33301.05|33301.05|33301.05|33301.05|33301.05|0
1647866620000|2022-03-21 12:43:40|33296.75|33296.75|33305.36|33305.36|33305.36|33305.36|33296.75|33296.75|0
1647866650000|2022-03-21 12:44:10|33309.67|33309.67|33309.67|33309.67|33309.67|33309.67|33309.67|33309.67|0
1647866670000|2022-03-21 12:44:30|33305.36|33305.36|33299.28|33299.28|33305.36|33305.36|33299.28|33299.28|0
1647866700000|2022-03-21 12:45:00|33286.36|33286.36|33286.36|33286.36|33286.36|33286.36|33286.36|33286.36|0
1647866750000|2022-03-21 12:45:50|33277.74|33277.74|33274.19|33274.19|33277.74|33277.74|33274.19|33274.19|0
1647866760000|2022-03-21 12:46:00|33272.41|33272.41|33268.11|33268.11|33272.41|33272.41|33268.11|33268.11|0
1647866770000|2022-03-21 12:46:10|33266.33|33266.33|33266.33|33266.33|33266.33|33266.33|33266.33|33266.33|0
1647866790000|2022-03-21 12:46:30|33262.02|33262.02|33262.02|33262.02|33262.02|33262.02|33262.02|33262.02|0
1647866800000|2022-03-21 12:46:40|33270.63|33270.63|33266.33|33266.33|33270.63|33270.63|33266.33|33266.33|0
1647866810000|2022-03-21 12:46:50|33253.41|33253.41|33253.41|33253.41|33253.41|33253.41|33253.41|33253.41|0
1647866830000|2022-03-21 12:47:10|33251.63|33251.63|33251.63|33251.63|33251.63|33251.63|33251.63|33251.63|0
1647866850000|2022-03-21 12:47:30|33238.71|33238.71|33234.41|33234.41|33238.71|33238.71|33234.41|33234.41|0
1647866870000|2022-03-21 12:47:50|33232.63|33232.63|33232.63|33232.63|33232.63|33232.63|33232.63|33232.63|0
1647866900000|2022-03-21 12:48:20|33228.32|33228.32|33220.46|33220.46|33229.07|33229.07|33220.46|33220.46|0
1647866920000|2022-03-21 12:48:40|33224.77|33224.77|33224.77|33224.77|33224.77|33224.77|33224.77|33224.77|0
1647867010000|2022-03-21 12:50:10|33220.46|33220.46|33216.91|33216.91|33220.46|33220.46|33216.91|33216.91|0
1647867020000|2022-03-21 12:50:20|33208.29|33208.29|33203.99|33203.99|33208.29|33208.29|33203.99|33203.99|0
1647867030000|2022-03-21 12:50:30|33195.37|33195.37|33195.37|33195.37|33195.37|33195.37|33195.37|33195.37|0
1647867090000|2022-03-21 12:51:30|33199.68|33199.68|33199.68|33199.68|33199.68|33199.68|33199.68|33199.68|0
1647867100000|2022-03-21 12:51:40|33195.37|33195.37|33195.37|33195.37|33195.37|33195.37|33195.37|33195.37|0
1647867140000|2022-03-21 12:52:20|33197.15|33197.15|33198.93|33198.93|33198.93|33198.93|33197.15|33197.15|0
1647867160000|2022-03-21 12:52:40|33200.71|33200.71|33200.71|33200.71|33200.71|33200.71|33200.71|33200.71|0
1647867340000|2022-03-21 12:55:40|33196.4|33196.4|33192.09|33192.09|33196.4|33196.4|33192.09|33192.09|0
1647867350000|2022-03-21 12:55:50|33187.79|33187.79|33196.4|33196.4|33196.4|33196.4|33187.79|33187.79|0
1647867410000|2022-03-21 12:56:50|33205.01|33205.01|33205.01|33205.01|33205.01|33205.01|33205.01|33205.01|0
1647867440000|2022-03-21 12:57:20|33200.71|33200.71|33200.71|33200.71|33200.71|33200.71|33200.71|33200.71|0
1647867450000|2022-03-21 12:57:30|33196.4|33196.4|33196.4|33196.4|33196.4|33196.4|33196.4|33196.4|0
1647867460000|2022-03-21 12:57:40|33194.62|33194.62|33184.23|33184.23|33194.62|33194.62|33184.23|33184.23|0
1647867480000|2022-03-21 12:58:00|33186.01|33186.01|33183.48|33183.48|33186.01|33186.01|33181.7|33181.7|0
1647867520000|2022-03-21 12:58:40|33187.79|33187.79|33187.79|33187.79|33187.79|33187.79|33187.79|33187.79|0
1647867530000|2022-03-21 12:58:50|33183.48|33183.48|33183.48|33183.48|33183.48|33183.48|33183.48|33183.48|0
1647867540000|2022-03-21 12:59:00|33179.17|33179.17|33179.17|33179.17|33179.17|33179.17|33179.17|33179.17|0
1647867550000|2022-03-21 12:59:10|33177.4|33177.4|33177.4|33177.4|33177.4|33177.4|33177.4|33177.4|0
1647867570000|2022-03-21 12:59:30|33164.48|33164.48|33168.78|33168.78|33168.78|33168.78|33164.48|33164.48|0
1647867580000|2022-03-21 12:59:40|33173.09|33173.09|33173.09|33173.09|33173.09|33173.09|33173.09|33173.09|0
1647867590000|2022-03-21 12:59:50|33164.48|33164.48|33164.48|33164.48|33164.48|33164.48|33164.48|33164.48|0
1647867620000|2022-03-21 13:00:20|33155.86|33155.86|33155.86|33155.86|33155.86|33155.86|33155.86|33155.86|0
1647867630000|2022-03-21 13:00:30|33154.09|33154.09|33154.09|33154.09|33154.09|33154.09|33154.09|33154.09|0
1647867640000|2022-03-21 13:00:40|33158.39|33158.39|33162.7|33162.7|33162.7|33162.7|33158.39|33158.39|0
1647867650000|2022-03-21 13:00:50|33160.92|33160.92|33164.48|33164.48|33164.48|33164.48|33160.92|33160.92|0
1647867720000|2022-03-21 13:02:00|33155.86|33155.86|33145.47|33145.47|33155.86|33155.86|33145.47|33145.47|0
1647867830000|2022-03-21 13:03:50|33141.17|33141.17|33141.17|33141.17|33141.17|33141.17|33141.17|33141.17|0
1647867910000|2022-03-21 13:05:10|33158.39|33158.39|33158.39|33158.39|33158.39|33158.39|33158.39|33158.39|0
1647867930000|2022-03-21 13:05:30|33149.78|33149.78|33149.78|33149.78|33149.78|33149.78|33149.78|33149.78|0
1647867980000|2022-03-21 13:06:20|33158.39|33158.39|33158.39|33158.39|33158.39|33158.39|33158.39|33158.39|0
1647867990000|2022-03-21 13:06:30|33160.17|33160.17|33160.17|33160.17|33160.17|33160.17|33160.17|33160.17|0
1647868010000|2022-03-21 13:06:50|33173.09|33173.09|33173.09|33173.09|33177.4|33177.4|33173.09|33173.09|0
1647868020000|2022-03-21 13:07:00|33177.4|33177.4|33177.4|33177.4|33177.4|33177.4|33177.4|33177.4|0
1647868040000|2022-03-21 13:07:20|33168.78|33168.78|33168.78|33168.78|33168.78|33168.78|33168.78|33168.78|0
1647868060000|2022-03-21 13:07:40|33170.56|33170.56|33170.56|33170.56|33170.56|33170.56|33170.56|33170.56|0
1647868080000|2022-03-21 13:08:00|33172.34|33172.34|33172.34|33172.34|33172.34|33172.34|33172.34|33172.34|0
1647868100000|2022-03-21 13:08:20|33176.64|33176.64|33180.95|33180.95|33180.95|33180.95|33176.64|33176.64|0
1647868110000|2022-03-21 13:08:30|33182.73|33182.73|33180.95|33180.95|33182.73|33182.73|33180.95|33180.95|0
1647868120000|2022-03-21 13:08:40|33188.06|33188.06|33188.06|33188.06|33188.06|33188.06|33188.06|33188.06|0
1647868130000|2022-03-21 13:08:50|33189.84|33189.84|33189.84|33189.84|33189.84|33189.84|33189.84|33189.84|0
1647868360000|2022-03-21 13:12:40|33185.53|33185.53|33185.53|33185.53|33185.53|33185.53|33185.53|33185.53|0
1647868480000|2022-03-21 13:14:40|33181.22|33181.22|33181.22|33181.22|33181.22|33181.22|33181.22|33181.22|0
1647868510000|2022-03-21 13:15:10|33185.53|33185.53|33185.53|33185.53|33185.53|33185.53|33185.53|33185.53|0
1647868520000|2022-03-21 13:15:20|33181.22|33181.22|33181.22|33181.22|33181.22|33181.22|33181.22|33181.22|0
1647868550000|2022-03-21 13:15:50|33176.92|33176.92|33176.92|33176.92|33176.92|33176.92|33176.92|33176.92|0
1647868630000|2022-03-21 13:17:10|33178.69|33178.69|33178.69|33178.69|33178.69|33178.69|33178.69|33178.69|0
1647868740000|2022-03-21 13:19:00|33174.39|33174.39|33174.39|33174.39|33174.39|33174.39|33174.39|33174.39|0
1647868780000|2022-03-21 13:19:40|33170.08|33170.08|33148.55|33148.55|33170.08|33170.08|33148.55|33148.55|0
1647868800000|2022-03-21 13:20:00|33146.77|33146.77|33144.99|33144.99|33146.77|33146.77|33144.99|33144.99|0
1647868820000|2022-03-21 13:20:20|33153.61|33153.61|33153.61|33153.61|33153.61|33153.61|33153.61|33153.61|0
1647868890000|2022-03-21 13:21:30|33144.99|33144.99|33144.99|33144.99|33144.99|33144.99|33144.99|33144.99|0
1647869070000|2022-03-21 13:24:30|33149.3|33149.3|33153.61|33153.61|33153.61|33153.61|33149.3|33149.3|0
1647869080000|2022-03-21 13:24:40|33157.91|33157.91|33157.91|33157.91|33157.91|33157.91|33157.91|33157.91|0
1647869090000|2022-03-21 13:24:50|33162.22|33162.22|33166.53|33166.53|33166.53|33166.53|33162.22|33162.22|0
1647869130000|2022-03-21 13:25:30|33162.22|33162.22|33162.22|33162.22|33162.22|33162.22|33162.22|33162.22|0
1647869190000|2022-03-21 13:26:30|33157.91|33157.91|33153.61|33153.61|33157.91|33157.91|33153.61|33153.61|0
1647869250000|2022-03-21 13:27:30|33144.99|33144.99|33144.99|33144.99|33144.99|33144.99|33144.99|33144.99|0
1647869300000|2022-03-21 13:28:20|33143.22|33143.22|33138.91|33138.91|33143.22|33143.22|33138.91|33138.91|0
1647869310000|2022-03-21 13:28:30|33147.52|33147.52|33147.52|33147.52|33147.52|33147.52|33147.52|33147.52|0
1647869320000|2022-03-21 13:28:40|33143.22|33143.22|33143.22|33143.22|33143.22|33143.22|33143.22|33143.22|0
1647869370000|2022-03-21 13:29:30|33134.6|33134.6|33125.99|33125.99|33134.6|33134.6|33125.99|33125.99|0
1647869380000|2022-03-21 13:29:40|33121.68|33121.68|33121.68|33121.68|33121.68|33121.68|33121.68|33121.68|0
1647869390000|2022-03-21 13:29:50|33138.91|33138.91|33138.91|33138.91|33138.91|33138.91|33138.91|33138.91|0
1647869400000|2022-03-21 13:30:00|33130.3|33130.3|33168.3|33168.3|33168.3|33168.3|33130.3|33130.3|0
1647869410000|2022-03-21 13:30:10|33166.53|33166.53|33168.3|33168.3|33188.06|33188.06|33166.53|33166.53|0
1647869420000|2022-03-21 13:30:20|33159.69|33159.69|33164|33164|33164|33164|33159.69|33159.69|0
1647869430000|2022-03-21 13:30:30|33168.3|33168.3|33162.22|33162.22|33168.3|33168.3|33162.22|33162.22|0
1647869440000|2022-03-21 13:30:40|33153.61|33153.61|33153.61|33153.61|33153.61|33153.61|33153.61|33153.61|0
1647869450000|2022-03-21 13:30:50|33149.3|33149.3|33141.44|33141.44|33149.3|33149.3|33141.44|33141.44|0
1647869460000|2022-03-21 13:31:00|33132.83|33132.83|33132.83|33132.83|33132.83|33132.83|33132.83|33132.83|0
1647869470000|2022-03-21 13:31:10|33145.75|33145.75|33145.75|33145.75|33145.75|33145.75|33145.75|33145.75|0
1647869480000|2022-03-21 13:31:20|33150.05|33150.05|33150.05|33150.05|33150.05|33150.05|33150.05|33150.05|0
1647869500000|2022-03-21 13:31:40|33145.75|33145.75|33137.13|33137.13|33145.75|33145.75|33137.13|33137.13|0
1647869520000|2022-03-21 13:32:00|33145.75|33145.75|33150.05|33150.05|33150.05|33150.05|33145.75|33145.75|0
1647869530000|2022-03-21 13:32:10|33141.44|33141.44|33141.44|33141.44|33141.44|33141.44|33141.44|33141.44|0
1647869540000|2022-03-21 13:32:20|33145.75|33145.75|33145.75|33145.75|33145.75|33145.75|33145.75|33145.75|0
1647869590000|2022-03-21 13:33:10|33147.52|33147.52|33147.52|33147.52|33147.52|33147.52|33147.52|33147.52|0
1647869610000|2022-03-21 13:33:30|33138.91|33138.91|33138.91|33138.91|33138.91|33138.91|33138.91|33138.91|0
1647869630000|2022-03-21 13:33:50|33134.6|33134.6|33138.91|33138.91|33138.91|33138.91|33125.99|33125.99|0
1647869640000|2022-03-21 13:34:00|33143.22|33143.22|33147.52|33147.52|33147.52|33147.52|33143.22|33143.22|0
1647869650000|2022-03-21 13:34:10|33151.83|33151.83|33164.75|33164.75|33169.06|33169.06|33151.83|33151.83|0
1647869660000|2022-03-21 13:34:20|33151.83|33151.83|33151.83|33151.83|33151.83|33151.83|33151.83|33151.83|0
1647869680000|2022-03-21 13:34:40|33147.52|33147.52|33151.08|33151.08|33151.08|33151.08|33147.52|33147.52|0
1647869690000|2022-03-21 13:34:50|33159.69|33159.69|33159.69|33159.69|33159.69|33159.69|33159.69|33159.69|0
1647869700000|2022-03-21 13:35:00|33164|33164|33164|33164|33164|33164|33164|33164|0
1647869710000|2022-03-21 13:35:10|33159.69|33159.69|33164|33164|33164|33164|33159.69|33159.69|0
1647869720000|2022-03-21 13:35:20|33168.3|33168.3|33168.3|33168.3|33168.3|33168.3|33168.3|33168.3|0
1647869750000|2022-03-21 13:35:50|33181.22|33181.22|33181.22|33181.22|33181.22|33181.22|33181.22|33181.22|0
1647869760000|2022-03-21 13:36:00|33185.53|33185.53|33185.53|33185.53|33185.53|33185.53|33185.53|33185.53|0
1647869770000|2022-03-21 13:36:10|33189.84|33189.84|33198.45|33198.45|33198.45|33198.45|33189.84|33189.84|0
1647869780000|2022-03-21 13:36:20|33194.14|33194.14|33189.84|33189.84|33194.14|33194.14|33189.84|33189.84|0
1647869800000|2022-03-21 13:36:40|33194.14|33194.14|33194.14|33194.14|33194.14|33194.14|33194.14|33194.14|0
1647869820000|2022-03-21 13:37:00|33189.84|33189.84|33189.84|33189.84|33189.84|33189.84|33189.84|33189.84|0
1647869830000|2022-03-21 13:37:10|33194.14|33194.14|33202.76|33202.76|33202.76|33202.76|33189.84|33189.84|0
1647869840000|2022-03-21 13:37:20|33200.98|33200.98|33218.2|33218.2|33218.2|33218.2|33200.98|33200.98|0
1647869850000|2022-03-21 13:37:30|33223.54|33223.54|33232.15|33232.15|33232.15|33232.15|33223.54|33223.54|0
1647869860000|2022-03-21 13:37:40|33227.84|33227.84|33243.29|33243.29|33243.29|33243.29|33227.84|33227.84|0
1647869870000|2022-03-21 13:37:50|33238.98|33238.98|33251.9|33251.9|33251.9|33251.9|33238.98|33238.98|0
1647869890000|2022-03-21 13:38:10|33247.6|33247.6|33247.6|33247.6|33247.6|33247.6|33247.6|33247.6|0
1647869900000|2022-03-21 13:38:20|33256.21|33256.21|33256.21|33256.21|33256.21|33256.21|33256.21|33256.21|0
1647869910000|2022-03-21 13:38:30|33264.82|33264.82|33260.52|33260.52|33273.44|33273.44|33260.52|33260.52|0
1647869920000|2022-03-21 13:38:40|33273.44|33273.44|33260.52|33260.52|33273.44|33273.44|33260.52|33260.52|0
1647869930000|2022-03-21 13:38:50|33269.13|33269.13|33269.13|33269.13|33269.13|33269.13|33269.13|33269.13|0
1647869940000|2022-03-21 13:39:00|33256.21|33256.21|33256.21|33256.21|33260.52|33260.52|33251.9|33251.9|0
1647869950000|2022-03-21 13:39:10|33251.9|33251.9|33224.29|33224.29|33251.9|33251.9|33224.29|33224.29|0
1647869960000|2022-03-21 13:39:20|33219.98|33219.98|33207.81|33207.81|33224.29|33224.29|33207.81|33207.81|0
1647869970000|2022-03-21 13:39:30|33203.51|33203.51|33203.51|33203.51|33203.51|33203.51|33203.51|33203.51|0
1647869980000|2022-03-21 13:39:40|33207.81|33207.81|33190.59|33190.59|33207.81|33207.81|33190.59|33190.59|0
1647869990000|2022-03-21 13:39:50|33207.81|33207.81|33209.59|33209.59|33209.59|33209.59|33207.81|33207.81|0
1647870000000|2022-03-21 13:40:00|33200.98|33200.98|33209.59|33209.59|33209.59|33209.59|33200.98|33200.98|0
1647870010000|2022-03-21 13:40:10|33244.04|33244.04|33228.59|33228.59|33250.13|33250.13|33219.98|33219.98|0
1647870020000|2022-03-21 13:40:20|33224.29|33224.29|33196.67|33196.67|33224.29|33224.29|33196.67|33196.67|0
1647870030000|2022-03-21 13:40:30|33209.59|33209.59|33186.28|33186.28|33209.59|33209.59|33186.28|33186.28|0
1647870040000|2022-03-21 13:40:40|33169.06|33169.06|33164.75|33164.75|33169.06|33169.06|33164.75|33164.75|0
1647870050000|2022-03-21 13:40:50|33173.36|33173.36|33164.75|33164.75|33186.28|33186.28|33164.75|33164.75|0
1647870060000|2022-03-21 13:41:00|33173.36|33173.36|33137.13|33137.13|33173.36|33173.36|33137.13|33137.13|0
1647870070000|2022-03-21 13:41:10|33132.83|33132.83|33129.27|33129.27|33142.19|33142.19|33124.97|33124.97|0
1647870080000|2022-03-21 13:41:20|33124.97|33124.97|33133.58|33133.58|33133.58|33133.58|33120.66|33120.66|0
1647870100000|2022-03-21 13:41:40|33123.19|33123.19|33123.19|33123.19|33123.19|33123.19|33123.19|33123.19|0
1647870110000|2022-03-21 13:41:50|33121.41|33121.41|33121.41|33121.41|33121.41|33121.41|33121.41|33121.41|0
1647870120000|2022-03-21 13:42:00|33108.49|33108.49|33095.57|33095.57|33108.49|33108.49|33095.57|33095.57|0
1647870130000|2022-03-21 13:42:10|33093.8|33093.8|33093.8|33093.8|33093.8|33093.8|33093.8|33093.8|0
1647870150000|2022-03-21 13:42:30|33098.1|33098.1|33098.1|33098.1|33098.1|33098.1|33098.1|33098.1|0
1647870160000|2022-03-21 13:42:40|33089.49|33089.49|33093.8|33093.8|33093.8|33093.8|33089.49|33089.49|0
1647870170000|2022-03-21 13:42:50|33085.18|33085.18|33080.88|33080.88|33085.18|33085.18|33080.88|33080.88|0
1647870180000|2022-03-21 13:43:00|33072.26|33072.26|33072.26|33072.26|33072.26|33072.26|33072.26|33072.26|0
1647870190000|2022-03-21 13:43:10|33067.96|33067.96|33076.57|33076.57|33076.57|33076.57|33067.96|33067.96|0
1647870210000|2022-03-21 13:43:30|33067.96|33067.96|33055.04|33055.04|33067.96|33067.96|33055.04|33055.04|0
1647870220000|2022-03-21 13:43:40|33063.65|33063.65|33067.96|33067.96|33067.96|33067.96|33063.65|33063.65|0
1647870230000|2022-03-21 13:43:50|33063.65|33063.65|33072.26|33072.26|33072.26|33072.26|33046.42|33046.42|0
1647870240000|2022-03-21 13:44:00|33059.34|33059.34|33059.34|33059.34|33067.96|33067.96|33059.34|33059.34|0
1647870250000|2022-03-21 13:44:10|33055.04|33055.04|33063.65|33063.65|33063.65|33063.65|33044.65|33044.65|0
1647870260000|2022-03-21 13:44:20|33050.73|33050.73|33055.04|33055.04|33055.04|33055.04|33050.73|33050.73|0
1647870280000|2022-03-21 13:44:40|33050.73|33050.73|33050.73|33050.73|33050.73|33050.73|33050.73|33050.73|0
1647870300000|2022-03-21 13:45:00|33046.42|33046.42|33050.73|33050.73|33050.73|33050.73|33046.42|33046.42|0
1647870310000|2022-03-21 13:45:10|33059.34|33059.34|33059.34|33059.34|33063.65|33063.65|33059.34|33059.34|0
1647870320000|2022-03-21 13:45:20|33067.96|33067.96|33063.65|33063.65|33067.96|33067.96|33063.65|33063.65|0
1647870330000|2022-03-21 13:45:30|33076.57|33076.57|33075.82|33075.82|33084.43|33084.43|33067.2|33067.2|0
1647870340000|2022-03-21 13:45:40|33077.59|33077.59|33077.59|33077.59|33077.59|33077.59|33077.59|33077.59|0
1647870350000|2022-03-21 13:45:50|33086.21|33086.21|33090.51|33090.51|33090.51|33090.51|33086.21|33086.21|0
1647870360000|2022-03-21 13:46:00|33077.59|33077.59|33086.21|33086.21|33090.51|33090.51|33077.59|33077.59|0
1647870380000|2022-03-21 13:46:20|33103.43|33103.43|33094.82|33094.82|33103.43|33103.43|33094.82|33094.82|0
1647870400000|2022-03-21 13:46:40|33116.35|33116.35|33129.27|33129.27|33129.27|33129.27|33116.35|33116.35|0
1647870410000|2022-03-21 13:46:50|33120.66|33120.66|33116.35|33116.35|33120.66|33120.66|33116.35|33116.35|0
1647870420000|2022-03-21 13:47:00|33120.66|33120.66|33129.27|33129.27|33129.27|33129.27|33120.66|33120.66|0
1647870440000|2022-03-21 13:47:20|33124.97|33124.97|33124.97|33124.97|33124.97|33124.97|33124.97|33124.97|0
1647870450000|2022-03-21 13:47:30|33120.66|33120.66|33129.27|33129.27|33129.27|33129.27|33120.66|33120.66|0
1647870460000|2022-03-21 13:47:40|33120.66|33120.66|33120.66|33120.66|33120.66|33120.66|33112.05|33112.05|0
1647870480000|2022-03-21 13:48:00|33133.58|33133.58|33142.47|33142.47|33142.47|33142.47|33133.58|33133.58|0
1647870510000|2022-03-21 13:48:30|33133.85|33133.85|33125.99|33125.99|33133.85|33133.85|33121.68|33121.68|0
1647870520000|2022-03-21 13:48:40|33122.44|33122.44|33113.82|33113.82|33122.44|33122.44|33113.82|33113.82|0
1647870540000|2022-03-21 13:49:00|33109.52|33109.52|33090.51|33090.51|33109.52|33109.52|33090.51|33090.51|0
1647870550000|2022-03-21 13:49:10|33094.82|33094.82|33094.82|33094.82|33094.82|33094.82|33094.82|33094.82|0
1647870560000|2022-03-21 13:49:20|33099.13|33099.13|33099.13|33099.13|33099.13|33099.13|33099.13|33099.13|0
1647870570000|2022-03-21 13:49:30|33090.51|33090.51|33086.21|33086.21|33090.51|33090.51|33086.21|33086.21|0
1647870590000|2022-03-21 13:49:50|33064.68|33064.68|33064.68|33064.68|33064.68|33064.68|33064.68|33064.68|0
1647870600000|2022-03-21 13:50:00|33056.81|33056.81|33048.95|33048.95|33056.81|33056.81|33048.95|33048.95|0
1647870610000|2022-03-21 13:50:10|33053.26|33053.26|33044.65|33044.65|33053.26|33053.26|33044.65|33044.65|0
1647870630000|2022-03-21 13:50:30|33053.26|33053.26|33066.18|33066.18|33070.49|33070.49|33053.26|33053.26|0
1647870640000|2022-03-21 13:50:40|33070.49|33070.49|33070.49|33070.49|33070.49|33070.49|33070.49|33070.49|0
1647870650000|2022-03-21 13:50:50|33066.18|33066.18|33066.18|33066.18|33066.18|33066.18|33066.18|33066.18|0
1647870660000|2022-03-21 13:51:00|33074.79|33074.79|33074.79|33074.79|33074.79|33074.79|33074.79|33074.79|0
1647870670000|2022-03-21 13:51:10|33078.35|33078.35|33078.35|33078.35|33078.35|33078.35|33078.35|33078.35|0
1647870690000|2022-03-21 13:51:30|33082.65|33082.65|33082.65|33082.65|33082.65|33082.65|33082.65|33082.65|0
1647870710000|2022-03-21 13:51:50|33086.96|33086.96|33093.04|33093.04|33093.04|33093.04|33086.96|33086.96|0
1647870720000|2022-03-21 13:52:00|33084.43|33084.43|33093.04|33093.04|33093.04|33093.04|33084.43|33084.43|0
1647870730000|2022-03-21 13:52:10|33097.35|33097.35|33097.35|33097.35|33097.35|33097.35|33097.35|33097.35|0
1647870770000|2022-03-21 13:52:50|33110.27|33110.27|33110.27|33110.27|33110.27|33110.27|33110.27|33110.27|0
1647870790000|2022-03-21 13:53:10|33123.19|33123.19|33123.19|33123.19|33123.19|33123.19|33123.19|33123.19|0
1647870810000|2022-03-21 13:53:30|33110.27|33110.27|33101.66|33101.66|33110.27|33110.27|33101.66|33101.66|0
1647870820000|2022-03-21 13:53:40|33110.27|33110.27|33110.27|33110.27|33110.27|33110.27|33110.27|33110.27|0
1647870840000|2022-03-21 13:54:00|33118.88|33118.88|33118.88|33118.88|33118.88|33118.88|33118.88|33118.88|0
1647870850000|2022-03-21 13:54:10|33120.66|33120.66|33118.88|33118.88|33120.66|33120.66|33118.88|33118.88|0
1647870890000|2022-03-21 13:54:50|33123.19|33123.19|33123.19|33123.19|33131.8|33131.8|33123.19|33123.19|0
1647870900000|2022-03-21 13:55:00|33127.5|33127.5|33127.5|33127.5|33127.5|33127.5|33127.5|33127.5|0
1647870920000|2022-03-21 13:55:20|33140.41|33140.41|33159.42|33159.42|33159.42|33159.42|33140.41|33140.41|0
1647870930000|2022-03-21 13:55:30|33150.81|33150.81|33150.81|33150.81|33150.81|33150.81|33150.81|33150.81|0
1647870950000|2022-03-21 13:55:50|33142.19|33142.19|33133.58|33133.58|33142.19|33142.19|33133.58|33133.58|0
1647870960000|2022-03-21 13:56:00|33129.27|33129.27|33129.27|33129.27|33129.27|33129.27|33129.27|33129.27|0
1647870970000|2022-03-21 13:56:10|33116.35|33116.35|33124.97|33124.97|33124.97|33124.97|33116.35|33116.35|0
1647870980000|2022-03-21 13:56:20|33116.35|33116.35|33116.35|33116.35|33116.35|33116.35|33116.35|33116.35|0
1647871020000|2022-03-21 13:57:00|33124.97|33124.97|33124.97|33124.97|33124.97|33124.97|33124.97|33124.97|0
1647871050000|2022-03-21 13:57:30|33119.63|33119.63|33123.94|33123.94|33123.94|33123.94|33119.63|33119.63|0
1647871060000|2022-03-21 13:57:40|33120.39|33120.39|33123.94|33123.94|33123.94|33123.94|33120.39|33120.39|0
1647871080000|2022-03-21 13:58:00|33128.25|33128.25|33128.25|33128.25|33128.25|33128.25|33128.25|33128.25|0
1647871090000|2022-03-21 13:58:10|33131.8|33131.8|33131.8|33131.8|33131.8|33131.8|33131.8|33131.8|0
1647871100000|2022-03-21 13:58:20|33149.03|33149.03|33140.41|33140.41|33149.03|33149.03|33140.41|33140.41|0
1647871110000|2022-03-21 13:58:30|33142.19|33142.19|33142.19|33142.19|33142.19|33142.19|33142.19|33142.19|0
1647871120000|2022-03-21 13:58:40|33146.5|33146.5|33150.81|33150.81|33150.81|33150.81|33146.5|33146.5|0
1647871130000|2022-03-21 13:58:50|33155.11|33155.11|33155.11|33155.11|33155.11|33155.11|33155.11|33155.11|0
1647871140000|2022-03-21 13:59:00|33150.81|33150.81|33137.89|33137.89|33150.81|33150.81|33137.89|33137.89|0
1647871160000|2022-03-21 13:59:20|33142.19|33142.19|33146.5|33146.5|33146.5|33146.5|33142.19|33142.19|0
1647871170000|2022-03-21 13:59:30|33142.19|33142.19|33142.19|33142.19|33142.19|33142.19|33142.19|33142.19|0
1647871180000|2022-03-21 13:59:40|33137.89|33137.89|33137.89|33137.89|33137.89|33137.89|33137.89|33137.89|0
1647871190000|2022-03-21 13:59:50|33136.11|33136.11|33136.11|33136.11|33136.11|33136.11|33136.11|33136.11|0
1647871200000|2022-03-21 14:00:00|33140.41|33140.41|33133.58|33133.58|33142.19|33142.19|33133.58|33133.58|0
1647871210000|2022-03-21 14:00:10|33129.27|33129.27|33133.58|33133.58|33133.58|33133.58|33129.27|33129.27|0
1647871220000|2022-03-21 14:00:20|33129.27|33129.27|33129.27|33129.27|33129.27|33129.27|33129.27|33129.27|0
1647871230000|2022-03-21 14:00:30|33124.97|33124.97|33124.97|33124.97|33124.97|33124.97|33124.97|33124.97|0
1647871270000|2022-03-21 14:01:10|33133.58|33133.58|33133.58|33133.58|33133.58|33133.58|33133.58|33133.58|0
1647871280000|2022-03-21 14:01:20|33137.89|33137.89|33142.19|33142.19|33142.19|33142.19|33137.89|33137.89|0
1647871290000|2022-03-21 14:01:30|33137.89|33137.89|33137.89|33137.89|33137.89|33137.89|33137.89|33137.89|0
1647871300000|2022-03-21 14:01:40|33142.19|33142.19|33142.19|33142.19|33142.19|33142.19|33142.19|33142.19|0
1647871330000|2022-03-21 14:02:10|33137.89|33137.89|33137.89|33137.89|33137.89|33137.89|33137.89|33137.89|0
1647871360000|2022-03-21 14:02:40|33142.19|33142.19|33142.19|33142.19|33142.19|33142.19|33142.19|33142.19|0
1647871380000|2022-03-21 14:03:00|33116.35|33116.35|33110.27|33110.27|33124.97|33124.97|33110.27|33110.27|0
1647871390000|2022-03-21 14:03:10|33101.66|33101.66|33101.66|33101.66|33101.66|33101.66|33101.66|33101.66|0
1647871400000|2022-03-21 14:03:20|33097.35|33097.35|33093.04|33093.04|33097.35|33097.35|33093.04|33093.04|0
1647871420000|2022-03-21 14:03:40|33101.66|33101.66|33105.96|33105.96|33105.96|33105.96|33101.66|33101.66|0
1647871430000|2022-03-21 14:03:50|33110.27|33110.27|33110.27|33110.27|33110.27|33110.27|33110.27|33110.27|0
1647871440000|2022-03-21 14:04:00|33114.58|33114.58|33110.27|33110.27|33114.58|33114.58|33110.27|33110.27|0
1647871480000|2022-03-21 14:04:40|33118.88|33118.88|33118.88|33118.88|33118.88|33118.88|33118.88|33118.88|0
1647871500000|2022-03-21 14:05:00|33114.58|33114.58|33118.88|33118.88|33118.88|33118.88|33114.58|33114.58|0
1647871510000|2022-03-21 14:05:10|33120.66|33120.66|33146.5|33146.5|33146.5|33146.5|33120.66|33120.66|0
1647871530000|2022-03-21 14:05:30|33155.11|33155.11|33155.11|33155.11|33155.11|33155.11|33155.11|33155.11|0
1647871540000|2022-03-21 14:05:40|33150.81|33150.81|33150.81|33150.81|33150.81|33150.81|33150.81|33150.81|0
1647871550000|2022-03-21 14:05:50|33155.11|33155.11|33155.11|33155.11|33155.11|33155.11|33155.11|33155.11|0
1647871560000|2022-03-21 14:06:00|33159.42|33159.42|33150.81|33150.81|33159.42|33159.42|33146.5|33146.5|0
1647871580000|2022-03-21 14:06:20|33149.03|33149.03|33149.03|33149.03|33149.03|33149.03|33149.03|33149.03|0
1647871590000|2022-03-21 14:06:30|33157.64|33157.64|33161.95|33161.95|33161.95|33161.95|33157.64|33157.64|0
1647871600000|2022-03-21 14:06:40|33153.33|33153.33|33153.33|33153.33|33153.33|33153.33|33153.33|33153.33|0
1647871640000|2022-03-21 14:07:20|33149.03|33149.03|33161.95|33161.95|33161.95|33161.95|33144.72|33144.72|0
1647871650000|2022-03-21 14:07:30|33163.72|33163.72|33146.5|33146.5|33163.72|33163.72|33146.5|33146.5|0
1647871680000|2022-03-21 14:08:00|33144.72|33144.72|33118.88|33118.88|33144.72|33144.72|33118.88|33118.88|0
1647871690000|2022-03-21 14:08:10|33114.58|33114.58|33127.5|33127.5|33127.5|33127.5|33114.58|33114.58|0
1647871720000|2022-03-21 14:08:40|33101.66|33101.66|33101.66|33101.66|33101.66|33101.66|33101.66|33101.66|0
1647871730000|2022-03-21 14:08:50|33098.1|33098.1|33093.8|33093.8|33098.1|33098.1|33093.8|33093.8|0
1647871740000|2022-03-21 14:09:00|33106.72|33106.72|33112.8|33112.8|33112.8|33112.8|33106.72|33106.72|0
1647871760000|2022-03-21 14:09:20|33114.58|33114.58|33114.58|33114.58|33114.58|33114.58|33114.58|33114.58|0
1647871770000|2022-03-21 14:09:30|33110.27|33110.27|33114.58|33114.58|33114.58|33114.58|33110.27|33110.27|0
1647871790000|2022-03-21 14:09:50|33118.88|33118.88|33113.82|33113.82|33122.44|33122.44|33113.82|33113.82|0
1647871800000|2022-03-21 14:10:00|33118.13|33118.13|33118.13|33118.13|33118.13|33118.13|33118.13|33118.13|0
1647871820000|2022-03-21 14:10:20|33131.05|33131.05|33131.05|33131.05|33131.05|33131.05|33131.05|33131.05|0
1647871830000|2022-03-21 14:10:30|33122.44|33122.44|33122.44|33122.44|33122.44|33122.44|33122.44|33122.44|0
1647871840000|2022-03-21 14:10:40|33131.05|33131.05|33131.05|33131.05|33131.05|33131.05|33131.05|33131.05|0
1647871860000|2022-03-21 14:11:00|33126.74|33126.74|33126.74|33126.74|33126.74|33126.74|33126.74|33126.74|0
1647871890000|2022-03-21 14:11:30|33131.05|33131.05|33131.05|33131.05|33131.05|33131.05|33131.05|33131.05|0
1647871910000|2022-03-21 14:11:50|33135.36|33135.36|33135.36|33135.36|33135.36|33135.36|33135.36|33135.36|0
1647871920000|2022-03-21 14:12:00|33122.44|33122.44|33123.19|33123.19|33123.19|33123.19|33118.88|33118.88|0
1647871930000|2022-03-21 14:12:10|33114.58|33114.58|33114.58|33114.58|33114.58|33114.58|33114.58|33114.58|0
1647871940000|2022-03-21 14:12:20|33112.8|33112.8|33112.8|33112.8|33112.8|33112.8|33112.8|33112.8|0
1647871950000|2022-03-21 14:12:30|33117.11|33117.11|33117.11|33117.11|33117.11|33117.11|33117.11|33117.11|0
1647871970000|2022-03-21 14:12:50|33112.8|33112.8|33112.8|33112.8|33112.8|33112.8|33112.8|33112.8|0
1647871980000|2022-03-21 14:13:00|33108.49|33108.49|33108.49|33108.49|33108.49|33108.49|33108.49|33108.49|0
1647871990000|2022-03-21 14:13:10|33121.41|33121.41|33121.41|33121.41|33121.41|33121.41|33121.41|33121.41|0
1647872020000|2022-03-21 14:13:40|33112.8|33112.8|33112.8|33112.8|33112.8|33112.8|33112.8|33112.8|0
1647872030000|2022-03-21 14:13:50|33117.11|33117.11|33117.11|33117.11|33117.11|33117.11|33117.11|33117.11|0
1647872040000|2022-03-21 14:14:00|33121.41|33121.41|33125.72|33125.72|33125.72|33125.72|33121.41|33121.41|0
1647872060000|2022-03-21 14:14:20|33121.41|33121.41|33121.41|33121.41|33121.41|33121.41|33121.41|33121.41|0
1647872070000|2022-03-21 14:14:30|33117.11|33117.11|33117.11|33117.11|33117.11|33117.11|33117.11|33117.11|0
1647872090000|2022-03-21 14:14:50|33121.41|33121.41|33117.11|33117.11|33121.41|33121.41|33117.11|33117.11|0
1647872100000|2022-03-21 14:15:00|33112.8|33112.8|33108.49|33108.49|33112.8|33112.8|33108.49|33108.49|0
1647872120000|2022-03-21 14:15:20|33104.19|33104.19|33104.19|33104.19|33104.19|33104.19|33104.19|33104.19|0
1647872130000|2022-03-21 14:15:30|33105.96|33105.96|33105.96|33105.96|33105.96|33105.96|33105.96|33105.96|0
1647872140000|2022-03-21 14:15:40|33110.27|33110.27|33098.1|33098.1|33110.27|33110.27|33097.35|33097.35|0
1647872150000|2022-03-21 14:15:50|33102.41|33102.41|33105.96|33105.96|33110.27|33110.27|33102.41|33102.41|0
1647872180000|2022-03-21 14:16:20|33104.19|33104.19|33117.11|33117.11|33117.11|33117.11|33104.19|33104.19|0
1647872190000|2022-03-21 14:16:30|33112.8|33112.8|33112.8|33112.8|33122.44|33122.44|33112.8|33112.8|0
1647872220000|2022-03-21 14:17:00|33108.49|33108.49|33117.11|33117.11|33117.11|33117.11|33108.49|33108.49|0
1647872230000|2022-03-21 14:17:10|33121.41|33121.41|33121.41|33121.41|33121.41|33121.41|33121.41|33121.41|0
1647872240000|2022-03-21 14:17:20|33117.11|33117.11|33121.41|33121.41|33121.41|33121.41|33117.11|33117.11|0
1647872260000|2022-03-21 14:17:40|33125.72|33125.72|33125.72|33125.72|33125.72|33125.72|33125.72|33125.72|0
1647872270000|2022-03-21 14:17:50|33108.49|33108.49|33117.11|33117.11|33117.11|33117.11|33108.49|33108.49|0
1647872310000|2022-03-21 14:18:30|33125.72|33125.72|33133.58|33133.58|33133.58|33133.58|33125.72|33125.72|0
1647872340000|2022-03-21 14:19:00|33142.19|33142.19|33146.5|33146.5|33146.5|33146.5|33142.19|33142.19|0
1647872360000|2022-03-21 14:19:20|33150.81|33150.81|33150.81|33150.81|33150.81|33150.81|33150.81|33150.81|0
1647872380000|2022-03-21 14:19:40|33155.11|33155.11|33155.11|33155.11|33155.11|33155.11|33155.11|33155.11|0
1647872400000|2022-03-21 14:20:00|33159.42|33159.42|33142.19|33142.19|33159.42|33159.42|33142.19|33142.19|0
1647872410000|2022-03-21 14:20:10|33150.81|33150.81|33150.81|33150.81|33150.81|33150.81|33150.81|33150.81|0
1647872420000|2022-03-21 14:20:20|33155.11|33155.11|33159.42|33159.42|33159.42|33159.42|33155.11|33155.11|0
1647872470000|2022-03-21 14:21:10|33163.72|33163.72|33163.72|33163.72|33163.72|33163.72|33163.72|33163.72|0
1647872490000|2022-03-21 14:21:30|33168.03|33168.03|33168.03|33168.03|33168.03|33168.03|33168.03|33168.03|0
1647872500000|2022-03-21 14:21:40|33163.72|33163.72|33155.11|33155.11|33163.72|33163.72|33155.11|33155.11|0
1647872540000|2022-03-21 14:22:20|33159.42|33159.42|33159.42|33159.42|33159.42|33159.42|33159.42|33159.42|0
1647872560000|2022-03-21 14:22:40|33150.81|33150.81|33150.81|33150.81|33150.81|33150.81|33150.81|33150.81|0
1647872590000|2022-03-21 14:23:10|33149.03|33149.03|33149.03|33149.03|33149.03|33149.03|33149.03|33149.03|0
1647872600000|2022-03-21 14:23:20|33150.81|33150.81|33150.81|33150.81|33150.81|33150.81|33150.81|33150.81|0
1647872620000|2022-03-21 14:23:40|33137.89|33137.89|33142.19|33142.19|33142.19|33142.19|33137.89|33137.89|0
1647872650000|2022-03-21 14:24:10|33146.5|33146.5|33146.5|33146.5|33146.5|33146.5|33146.5|33146.5|0
1647872660000|2022-03-21 14:24:20|33150.81|33150.81|33150.81|33150.81|33150.81|33150.81|33150.81|33150.81|0
1647872670000|2022-03-21 14:24:30|33146.5|33146.5|33146.5|33146.5|33146.5|33146.5|33146.5|33146.5|0
1647872700000|2022-03-21 14:25:00|33142.19|33142.19|33142.19|33142.19|33142.19|33142.19|33142.19|33142.19|0
1647872710000|2022-03-21 14:25:10|33133.58|33133.58|33129.27|33129.27|33133.58|33133.58|33129.27|33129.27|0
1647872740000|2022-03-21 14:25:40|33120.66|33120.66|33120.66|33120.66|33120.66|33120.66|33120.66|33120.66|0
1647872750000|2022-03-21 14:25:50|33112.05|33112.05|33116.35|33116.35|33116.35|33116.35|33112.05|33112.05|0
1647872780000|2022-03-21 14:26:20|33112.8|33112.8|33112.8|33112.8|33112.8|33112.8|33112.8|33112.8|0
1647872800000|2022-03-21 14:26:40|33104.19|33104.19|33091.27|33091.27|33104.19|33104.19|33091.27|33091.27|0
1647872820000|2022-03-21 14:27:00|33095.57|33095.57|33095.57|33095.57|33095.57|33095.57|33095.57|33095.57|0
1647872840000|2022-03-21 14:27:20|33093.8|33093.8|33093.8|33093.8|33093.8|33093.8|33093.8|33093.8|0
1647872850000|2022-03-21 14:27:30|33089.49|33089.49|33099.88|33099.88|33099.88|33099.88|33089.49|33089.49|0
1647872860000|2022-03-21 14:27:40|33104.19|33104.19|33104.19|33104.19|33104.19|33104.19|33104.19|33104.19|0
1647872870000|2022-03-21 14:27:50|33095.57|33095.57|33095.57|33095.57|33095.57|33095.57|33095.57|33095.57|0
1647872890000|2022-03-21 14:28:10|33099.88|33099.88|33110.27|33110.27|33110.27|33110.27|33099.88|33099.88|0
1647872910000|2022-03-21 14:28:30|33099.88|33099.88|33089.49|33089.49|33099.88|33099.88|33089.49|33089.49|0
1647872940000|2022-03-21 14:29:00|33091.27|33091.27|33099.88|33099.88|33108.49|33108.49|33089.49|33089.49|0
1647872960000|2022-03-21 14:29:20|33108.49|33108.49|33108.49|33108.49|33108.49|33108.49|33108.49|33108.49|0
1647873020000|2022-03-21 14:30:20|33104.94|33104.94|33096.32|33096.32|33104.94|33104.94|33096.32|33096.32|0
1647873030000|2022-03-21 14:30:30|33092.02|33092.02|33092.02|33092.02|33092.02|33092.02|33092.02|33092.02|0
1647873040000|2022-03-21 14:30:40|33100.63|33100.63|33104.94|33104.94|33104.94|33104.94|33100.63|33100.63|0
1647873070000|2022-03-21 14:31:10|33096.32|33096.32|33103.16|33103.16|33104.94|33104.94|33096.32|33096.32|0
1647873080000|2022-03-21 14:31:20|33094.55|33094.55|33094.55|33094.55|33094.55|33094.55|33094.55|33094.55|0
1647873090000|2022-03-21 14:31:30|33096.32|33096.32|33096.32|33096.32|33096.32|33096.32|33096.32|33096.32|0
1647873110000|2022-03-21 14:31:50|33092.02|33092.02|33100.63|33100.63|33100.63|33100.63|33092.02|33092.02|0
1647873120000|2022-03-21 14:32:00|33098.85|33098.85|33098.85|33098.85|33098.85|33098.85|33098.85|33098.85|0
1647873130000|2022-03-21 14:32:10|33103.16|33103.16|33103.16|33103.16|33103.16|33103.16|33103.16|33103.16|0
1647873140000|2022-03-21 14:32:20|33098.85|33098.85|33098.85|33098.85|33098.85|33098.85|33098.85|33098.85|0
1647873170000|2022-03-21 14:32:50|33094.55|33094.55|33094.55|33094.55|33094.55|33094.55|33094.55|33094.55|0
1647873220000|2022-03-21 14:33:40|33098.85|33098.85|33097.08|33097.08|33098.85|33098.85|33097.08|33097.08|0
1647873230000|2022-03-21 14:33:50|33092.77|33092.77|33092.77|33092.77|33092.77|33092.77|33092.77|33092.77|0
1647873240000|2022-03-21 14:34:00|33088.46|33088.46|33079.85|33079.85|33088.46|33088.46|33079.85|33079.85|0
1647873250000|2022-03-21 14:34:10|33088.46|33088.46|33092.77|33092.77|33092.77|33092.77|33088.46|33088.46|0
1647873260000|2022-03-21 14:34:20|33090.99|33090.99|33101.38|33101.38|33101.38|33101.38|33090.99|33090.99|0
1647873310000|2022-03-21 14:35:10|33105.69|33105.69|33120.39|33120.39|33120.39|33120.39|33105.69|33105.69|0
1647873320000|2022-03-21 14:35:20|33124.69|33124.69|33129|33129|33129|33129|33124.69|33124.69|0
1647873340000|2022-03-21 14:35:40|33133.31|33133.31|33133.31|33133.31|33133.31|33133.31|33133.31|33133.31|0
1647873350000|2022-03-21 14:35:50|33135.08|33135.08|33135.08|33135.08|33135.08|33135.08|33135.08|33135.08|0
1647873370000|2022-03-21 14:36:10|33136.86|33136.86|33135.08|33135.08|33136.86|33136.86|33135.08|33135.08|0
1647873380000|2022-03-21 14:36:20|33143.7|33143.7|33143.7|33143.7|33143.7|33143.7|33143.7|33143.7|0
1647873390000|2022-03-21 14:36:30|33145.47|33145.47|33149.78|33149.78|33149.78|33149.78|33145.47|33145.47|0
1647873410000|2022-03-21 14:36:50|33141.17|33141.17|33141.17|33141.17|33141.17|33141.17|33141.17|33141.17|0
1647873420000|2022-03-21 14:37:00|33132.55|33132.55|33126.47|33126.47|33132.55|33132.55|33126.47|33126.47|0
1647873430000|2022-03-21 14:37:10|33109.24|33109.24|33111.02|33111.02|33111.02|33111.02|33109.24|33109.24|0
1647873450000|2022-03-21 14:37:30|33106.72|33106.72|33106.72|33106.72|33106.72|33106.72|33106.72|33106.72|0
1647873470000|2022-03-21 14:37:50|33111.02|33111.02|33102.41|33102.41|33111.02|33111.02|33102.41|33102.41|0
1647873520000|2022-03-21 14:38:40|33098.85|33098.85|33098.85|33098.85|33098.85|33098.85|33098.85|33098.85|0
1647873550000|2022-03-21 14:39:10|33094.55|33094.55|33094.55|33094.55|33094.55|33094.55|33094.55|33094.55|0
1647873560000|2022-03-21 14:39:20|33090.24|33090.24|33094.55|33094.55|33094.55|33094.55|33090.24|33090.24|0
1647873600000|2022-03-21 14:40:00|33090.24|33090.24|33090.24|33090.24|33090.24|33090.24|33090.24|33090.24|0
1647873610000|2022-03-21 14:40:10|33094.55|33094.55|33094.55|33094.55|33094.55|33094.55|33094.55|33094.55|0
1647873620000|2022-03-21 14:40:20|33090.24|33090.24|33090.24|33090.24|33090.24|33090.24|33090.24|33090.24|0
1647873630000|2022-03-21 14:40:30|33094.55|33094.55|33094.55|33094.55|33094.55|33094.55|33094.55|33094.55|0
1647873640000|2022-03-21 14:40:40|33090.24|33090.24|33078.07|33078.07|33090.24|33090.24|33078.07|33078.07|0
1647873650000|2022-03-21 14:40:50|33082.38|33082.38|33086.69|33086.69|33086.69|33086.69|33082.38|33082.38|0
1647873670000|2022-03-21 14:41:10|33082.38|33082.38|33086.69|33086.69|33086.69|33086.69|33082.38|33082.38|0
1647873680000|2022-03-21 14:41:20|33090.99|33090.99|33095.3|33095.3|33095.3|33095.3|33090.99|33090.99|0
1647873700000|2022-03-21 14:41:40|33099.61|33099.61|33099.61|33099.61|33099.61|33099.61|33099.61|33099.61|0
1647873710000|2022-03-21 14:41:50|33105.69|33105.69|33105.69|33105.69|33105.69|33105.69|33105.69|33105.69|0
1647873750000|2022-03-21 14:42:30|33101.38|33101.38|33097.08|33097.08|33101.38|33101.38|33097.08|33097.08|0
1647873770000|2022-03-21 14:42:50|33101.38|33101.38|33103.16|33103.16|33103.16|33103.16|33101.38|33101.38|0
1647873780000|2022-03-21 14:43:00|33098.85|33098.85|33094.55|33094.55|33103.16|33103.16|33094.55|33094.55|0
1647873790000|2022-03-21 14:43:10|33098.85|33098.85|33098.85|33098.85|33098.85|33098.85|33098.85|33098.85|0
1647873820000|2022-03-21 14:43:40|33090.24|33090.24|33090.24|33090.24|33090.24|33090.24|33090.24|33090.24|0
1647873840000|2022-03-21 14:44:00|33088.46|33088.46|33088.46|33088.46|33088.46|33088.46|33084.16|33084.16|0
1647873860000|2022-03-21 14:44:20|33092.77|33092.77|33103.16|33103.16|33103.16|33103.16|33092.77|33092.77|0
1647873880000|2022-03-21 14:44:40|33107.47|33107.47|33107.47|33107.47|33107.47|33107.47|33107.47|33107.47|0
1647873900000|2022-03-21 14:45:00|33116.08|33116.08|33116.08|33116.08|33116.08|33116.08|33116.08|33116.08|0
1647873910000|2022-03-21 14:45:10|33119.63|33119.63|33123.94|33123.94|33123.94|33123.94|33119.63|33119.63|0
1647873930000|2022-03-21 14:45:30|33128.25|33128.25|33128.25|33128.25|33128.25|33128.25|33128.25|33128.25|0
1647873970000|2022-03-21 14:46:10|33123.94|33123.94|33123.94|33123.94|33123.94|33123.94|33123.94|33123.94|0
1647873980000|2022-03-21 14:46:20|33119.63|33119.63|33119.63|33119.63|33119.63|33119.63|33119.63|33119.63|0
1647873990000|2022-03-21 14:46:30|33128.25|33128.25|33119.63|33119.63|33128.25|33128.25|33119.63|33119.63|0
1647874000000|2022-03-21 14:46:40|33115.33|33115.33|33115.33|33115.33|33115.33|33115.33|33115.33|33115.33|0
1647874020000|2022-03-21 14:47:00|33113.55|33113.55|33103.16|33103.16|33113.55|33113.55|33103.16|33103.16|0
1647874060000|2022-03-21 14:47:40|33107.47|33107.47|33107.47|33107.47|33107.47|33107.47|33107.47|33107.47|0
1647874070000|2022-03-21 14:47:50|33111.77|33111.77|33111.77|33111.77|33111.77|33111.77|33111.77|33111.77|0
1647874080000|2022-03-21 14:48:00|33107.47|33107.47|33107.47|33107.47|33107.47|33107.47|33107.47|33107.47|0
1647874090000|2022-03-21 14:48:10|33098.85|33098.85|33097.08|33097.08|33098.85|33098.85|33097.08|33097.08|0
1647874120000|2022-03-21 14:48:40|33095.3|33095.3|33095.3|33095.3|33095.3|33095.3|33095.3|33095.3|0
1647874190000|2022-03-21 14:49:50|33090.99|33090.99|33095.3|33095.3|33095.3|33095.3|33090.99|33090.99|0
1647874200000|2022-03-21 14:50:00|33090.99|33090.99|33082.38|33082.38|33090.99|33090.99|33082.38|33082.38|0
1647874230000|2022-03-21 14:50:30|33073.77|33073.77|33073.77|33073.77|33073.77|33073.77|33073.77|33073.77|0
1647874260000|2022-03-21 14:51:00|33078.07|33078.07|33078.07|33078.07|33078.07|33078.07|33078.07|33078.07|0
1647874270000|2022-03-21 14:51:10|33082.38|33082.38|33082.38|33082.38|33082.38|33082.38|33082.38|33082.38|0
1647874280000|2022-03-21 14:51:20|33088.46|33088.46|33098.85|33098.85|33103.16|33103.16|33088.46|33088.46|0
1647874320000|2022-03-21 14:52:00|33090.24|33090.24|33090.24|33090.24|33090.24|33090.24|33090.24|33090.24|0
1647874330000|2022-03-21 14:52:10|33094.55|33094.55|33094.55|33094.55|33094.55|33094.55|33094.55|33094.55|0
1647874340000|2022-03-21 14:52:20|33090.24|33090.24|33090.24|33090.24|33090.24|33090.24|33090.24|33090.24|0
1647874350000|2022-03-21 14:52:30|33094.55|33094.55|33094.55|33094.55|33094.55|33094.55|33094.55|33094.55|0
1647874380000|2022-03-21 14:53:00|33096.32|33096.32|33096.32|33096.32|33096.32|33096.32|33096.32|33096.32|0
1647874390000|2022-03-21 14:53:10|33092.02|33092.02|33092.02|33092.02|33092.02|33092.02|33092.02|33092.02|0
1647874400000|2022-03-21 14:53:20|33093.8|33093.8|33099.13|33099.13|33099.13|33099.13|33093.8|33093.8|0
1647874410000|2022-03-21 14:53:30|33102.68|33102.68|33097.35|33097.35|33102.68|33102.68|33097.35|33097.35|0
1647874420000|2022-03-21 14:53:40|33095.57|33095.57|33097.35|33097.35|33097.35|33097.35|33095.57|33095.57|0
1647874430000|2022-03-21 14:53:50|33093.04|33093.04|33093.04|33093.04|33093.04|33093.04|33093.04|33093.04|0
1647874440000|2022-03-21 14:54:00|33103.43|33103.43|33103.43|33103.43|33103.43|33103.43|33103.43|33103.43|0
1647874460000|2022-03-21 14:54:20|33101.66|33101.66|33098.1|33098.1|33101.66|33101.66|33098.1|33098.1|0
1647874480000|2022-03-21 14:54:40|33102.41|33102.41|33106.72|33106.72|33106.72|33106.72|33102.41|33102.41|0
1647874490000|2022-03-21 14:54:50|33111.02|33111.02|33118.88|33118.88|33118.88|33118.88|33111.02|33111.02|0
1647874530000|2022-03-21 14:55:30|33108.49|33108.49|33108.49|33108.49|33108.49|33108.49|33108.49|33108.49|0
1647874540000|2022-03-21 14:55:40|33112.8|33112.8|33118.88|33118.88|33118.88|33118.88|33112.8|33112.8|0
1647874560000|2022-03-21 14:56:00|33123.19|33123.19|33112.8|33112.8|33127.5|33127.5|33112.8|33112.8|0
1647874580000|2022-03-21 14:56:20|33117.11|33117.11|33121.41|33121.41|33121.41|33121.41|33117.11|33117.11|0
1647874590000|2022-03-21 14:56:30|33125.72|33125.72|33125.72|33125.72|33125.72|33125.72|33125.72|33125.72|0
1647874600000|2022-03-21 14:56:40|33121.41|33121.41|33117.11|33117.11|33121.41|33121.41|33117.11|33117.11|0
1647874620000|2022-03-21 14:57:00|33121.41|33121.41|33121.41|33121.41|33121.41|33121.41|33121.41|33121.41|0
1647874640000|2022-03-21 14:57:20|33125.72|33125.72|33125.72|33125.72|33125.72|33125.72|33125.72|33125.72|0
1647874670000|2022-03-21 14:57:50|33121.41|33121.41|33121.41|33121.41|33121.41|33121.41|33121.41|33121.41|0
1647874680000|2022-03-21 14:58:00|33123.19|33123.19|33123.19|33123.19|33123.19|33123.19|33123.19|33123.19|0
1647874730000|2022-03-21 14:58:50|33118.88|33118.88|33114.58|33114.58|33118.88|33118.88|33114.58|33114.58|0
1647874760000|2022-03-21 14:59:20|33118.13|33118.13|33118.13|33118.13|33118.13|33118.13|33118.13|33118.13|0
1647874780000|2022-03-21 14:59:40|33122.44|33122.44|33122.44|33122.44|33122.44|33122.44|33122.44|33122.44|0
1647874800000|2022-03-21 15:00:00|33126.74|33126.74|33126.74|33126.74|33126.74|33126.74|33126.74|33126.74|0
1647874810000|2022-03-21 15:00:10|33128.52|33128.52|33128.52|33128.52|33128.52|33128.52|33128.52|33128.52|0
1647874820000|2022-03-21 15:00:20|33126.74|33126.74|33120.66|33120.66|33126.74|33126.74|33120.66|33120.66|0
1647874860000|2022-03-21 15:01:00|33116.35|33116.35|33116.35|33116.35|33116.35|33116.35|33116.35|33116.35|0
1647874870000|2022-03-21 15:01:10|33112.05|33112.05|33112.05|33112.05|33112.05|33112.05|33112.05|33112.05|0
1647874890000|2022-03-21 15:01:30|33107.74|33107.74|33107.74|33107.74|33107.74|33107.74|33107.74|33107.74|0
1647874900000|2022-03-21 15:01:40|33116.35|33116.35|33120.66|33120.66|33120.66|33120.66|33116.35|33116.35|0
1647874910000|2022-03-21 15:01:50|33122.44|33122.44|33113.82|33113.82|33122.44|33122.44|33113.82|33113.82|0
1647874930000|2022-03-21 15:02:10|33118.13|33118.13|33116.35|33116.35|33118.13|33118.13|33116.35|33116.35|0
1647874960000|2022-03-21 15:02:40|33120.66|33120.66|33124.97|33124.97|33124.97|33124.97|33120.66|33120.66|0
1647874980000|2022-03-21 15:03:00|33120.66|33120.66|33116.35|33116.35|33120.66|33120.66|33116.35|33116.35|0
1647874990000|2022-03-21 15:03:10|33112.05|33112.05|33112.05|33112.05|33112.05|33112.05|33112.05|33112.05|0
1647875000000|2022-03-21 15:03:20|33116.35|33116.35|33116.35|33116.35|33116.35|33116.35|33116.35|33116.35|0
1647875030000|2022-03-21 15:03:50|33120.66|33120.66|33120.66|33120.66|33120.66|33120.66|33120.66|33120.66|0
1647875040000|2022-03-21 15:04:00|33116.35|33116.35|33116.35|33116.35|33116.35|33116.35|33116.35|33116.35|0
1647875050000|2022-03-21 15:04:10|33120.66|33120.66|33120.66|33120.66|33120.66|33120.66|33120.66|33120.66|0
1647875100000|2022-03-21 15:05:00|33118.88|33118.88|33118.88|33118.88|33118.88|33118.88|33118.88|33118.88|0
1647875120000|2022-03-21 15:05:20|33124.97|33124.97|33124.97|33124.97|33124.97|33124.97|33124.97|33124.97|0
1647875130000|2022-03-21 15:05:30|33120.66|33120.66|33120.66|33120.66|33120.66|33120.66|33120.66|33120.66|0
1647875150000|2022-03-21 15:05:50|33124.97|33124.97|33116.35|33116.35|33124.97|33124.97|33116.35|33116.35|0
1647875160000|2022-03-21 15:06:00|33112.05|33112.05|33112.05|33112.05|33112.05|33112.05|33112.05|33112.05|0
1647875180000|2022-03-21 15:06:20|33081.9|33081.9|33086.21|33086.21|33086.21|33086.21|33081.9|33081.9|0
1647875200000|2022-03-21 15:06:40|33090.51|33090.51|33103.43|33103.43|33103.43|33103.43|33090.51|33090.51|0
1647875210000|2022-03-21 15:06:50|33094.82|33094.82|33094.82|33094.82|33094.82|33094.82|33094.82|33094.82|0
1647875230000|2022-03-21 15:07:10|33103.43|33103.43|33103.43|33103.43|33103.43|33103.43|33103.43|33103.43|0
1647875260000|2022-03-21 15:07:40|33101.66|33101.66|33101.66|33101.66|33101.66|33101.66|33101.66|33101.66|0
1647875270000|2022-03-21 15:07:50|33097.35|33097.35|33097.35|33097.35|33097.35|33097.35|33097.35|33097.35|0
1647875310000|2022-03-21 15:08:30|33093.04|33093.04|33093.04|33093.04|33093.04|33093.04|33091.27|33091.27|0
1647875320000|2022-03-21 15:08:40|33097.35|33097.35|33103.43|33103.43|33103.43|33103.43|33097.35|33097.35|0
1647875340000|2022-03-21 15:09:00|33112.05|33112.05|33103.43|33103.43|33112.05|33112.05|33103.43|33103.43|0
1647875370000|2022-03-21 15:09:30|33099.13|33099.13|33099.13|33099.13|33099.13|33099.13|33099.13|33099.13|0
1647875440000|2022-03-21 15:10:40|33103.43|33103.43|33103.43|33103.43|33103.43|33103.43|33103.43|33103.43|0
1647875460000|2022-03-21 15:11:00|33105.21|33105.21|33105.21|33105.21|33105.21|33105.21|33105.21|33105.21|0
1647875470000|2022-03-21 15:11:10|33109.52|33109.52|33109.52|33109.52|33109.52|33109.52|33109.52|33109.52|0
1647875490000|2022-03-21 15:11:30|33126.74|33126.74|33118.13|33118.13|33126.74|33126.74|33118.13|33118.13|0
1647875510000|2022-03-21 15:11:50|33113.82|33113.82|33112.05|33112.05|33113.82|33113.82|33112.05|33112.05|0
1647875530000|2022-03-21 15:12:10|33099.13|33099.13|33103.43|33103.43|33103.43|33103.43|33099.13|33099.13|0
1647875550000|2022-03-21 15:12:30|33107.74|33107.74|33120.66|33120.66|33120.66|33120.66|33107.74|33107.74|0
1647875620000|2022-03-21 15:13:40|33112.05|33112.05|33116.35|33116.35|33116.35|33116.35|33112.05|33112.05|0
1647875640000|2022-03-21 15:14:00|33112.05|33112.05|33112.05|33112.05|33112.05|33112.05|33112.05|33112.05|0
1647875660000|2022-03-21 15:14:20|33116.35|33116.35|33116.35|33116.35|33116.35|33116.35|33116.35|33116.35|0
1647875690000|2022-03-21 15:14:50|33118.13|33118.13|33131.05|33131.05|33131.05|33131.05|33118.13|33118.13|0
1647875700000|2022-03-21 15:15:00|33135.36|33135.36|33131.05|33131.05|33135.36|33135.36|33131.05|33131.05|0
1647875710000|2022-03-21 15:15:10|33122.44|33122.44|33122.44|33122.44|33122.44|33122.44|33122.44|33122.44|0
1647875720000|2022-03-21 15:15:20|33113.82|33113.82|33113.82|33113.82|33113.82|33113.82|33113.82|33113.82|0
1647875760000|2022-03-21 15:16:00|33105.21|33105.21|33100.9|33100.9|33105.21|33105.21|33100.9|33100.9|0
1647875770000|2022-03-21 15:16:10|33099.13|33099.13|33093.8|33093.8|33099.13|33099.13|33093.8|33093.8|0
1647875800000|2022-03-21 15:16:40|33102.41|33102.41|33111.02|33111.02|33111.02|33111.02|33102.41|33102.41|0
1647875820000|2022-03-21 15:17:00|33115.33|33115.33|33111.02|33111.02|33115.33|33115.33|33111.02|33111.02|0
1647875830000|2022-03-21 15:17:10|33106.72|33106.72|33106.72|33106.72|33106.72|33106.72|33106.72|33106.72|0
1647875840000|2022-03-21 15:17:20|33102.41|33102.41|33098.1|33098.1|33102.41|33102.41|33098.1|33098.1|0
1647875850000|2022-03-21 15:17:30|33106.72|33106.72|33106.72|33106.72|33106.72|33106.72|33106.72|33106.72|0
1647875870000|2022-03-21 15:17:50|33102.41|33102.41|33102.41|33102.41|33102.41|33102.41|33102.41|33102.41|0
1647875920000|2022-03-21 15:18:40|33111.02|33111.02|33119.63|33119.63|33119.63|33119.63|33111.02|33111.02|0
1647875930000|2022-03-21 15:18:50|33115.33|33115.33|33119.63|33119.63|33119.63|33119.63|33115.33|33115.33|0
1647875940000|2022-03-21 15:19:00|33111.02|33111.02|33111.02|33111.02|33111.02|33111.02|33111.02|33111.02|0
1647875960000|2022-03-21 15:19:20|33115.33|33115.33|33115.33|33115.33|33115.33|33115.33|33115.33|33115.33|0
1647875970000|2022-03-21 15:19:30|33106.72|33106.72|33117.86|33117.86|33117.86|33117.86|33103.16|33103.16|0
1647875980000|2022-03-21 15:19:40|33121.41|33121.41|33119.63|33119.63|33121.41|33121.41|33119.63|33119.63|0
1647875990000|2022-03-21 15:19:50|33121.41|33121.41|33121.41|33121.41|33121.41|33121.41|33121.41|33121.41|0
1647876000000|2022-03-21 15:20:00|33112.8|33112.8|33106.72|33106.72|33112.8|33112.8|33106.72|33106.72|0
1647876010000|2022-03-21 15:20:10|33102.41|33102.41|33102.41|33102.41|33102.41|33102.41|33102.41|33102.41|0
1647876030000|2022-03-21 15:20:30|33093.8|33093.8|33093.8|33093.8|33093.8|33093.8|33093.8|33093.8|0
1647876080000|2022-03-21 15:21:20|33089.49|33089.49|33085.18|33085.18|33093.8|33093.8|33085.18|33085.18|0
1647876100000|2022-03-21 15:21:40|33086.96|33086.96|33086.96|33086.96|33086.96|33086.96|33086.96|33086.96|0
1647876120000|2022-03-21 15:22:00|33095.57|33095.57|33095.57|33095.57|33095.57|33095.57|33095.57|33095.57|0
1647876130000|2022-03-21 15:22:10|33091.27|33091.27|33091.27|33091.27|33091.27|33091.27|33091.27|33091.27|0
1647876180000|2022-03-21 15:23:00|33089.49|33089.49|33089.49|33089.49|33089.49|33089.49|33089.49|33089.49|0
1647876190000|2022-03-21 15:23:10|33093.8|33093.8|33089.49|33089.49|33093.8|33093.8|33089.49|33089.49|0
1647876200000|2022-03-21 15:23:20|33091.27|33091.27|33094.82|33094.82|33094.82|33094.82|33091.27|33091.27|0
1647876210000|2022-03-21 15:23:30|33090.51|33090.51|33086.21|33086.21|33090.51|33090.51|33086.21|33086.21|0
1647876220000|2022-03-21 15:23:40|33084.43|33084.43|33084.43|33084.43|33084.43|33084.43|33084.43|33084.43|0
1647876240000|2022-03-21 15:24:00|33080.12|33080.12|33080.12|33080.12|33080.12|33080.12|33080.12|33080.12|0
1647876250000|2022-03-21 15:24:10|33084.43|33084.43|33084.43|33084.43|33084.43|33084.43|33084.43|33084.43|0
1647876290000|2022-03-21 15:24:50|33088.74|33088.74|33088.74|33088.74|33088.74|33088.74|33088.74|33088.74|0
1647876310000|2022-03-21 15:25:10|33093.04|33093.04|33084.43|33084.43|33093.04|33093.04|33084.43|33084.43|0
1647876320000|2022-03-21 15:25:20|33080.12|33080.12|33080.12|33080.12|33080.12|33080.12|33080.12|33080.12|0
1647876330000|2022-03-21 15:25:30|33084.43|33084.43|33088.74|33088.74|33088.74|33088.74|33084.43|33084.43|0
1647876350000|2022-03-21 15:25:50|33093.04|33093.04|33093.04|33093.04|33093.04|33093.04|33093.04|33093.04|0
1647876360000|2022-03-21 15:26:00|33088.74|33088.74|33088.74|33088.74|33088.74|33088.74|33088.74|33088.74|0
1647876380000|2022-03-21 15:26:20|33084.43|33084.43|33084.43|33084.43|33084.43|33084.43|33084.43|33084.43|0
1647876390000|2022-03-21 15:26:30|33088.74|33088.74|33088.74|33088.74|33088.74|33088.74|33088.74|33088.74|0
1647876410000|2022-03-21 15:26:50|33090.51|33090.51|33094.82|33094.82|33094.82|33094.82|33090.51|33090.51|0
1647876420000|2022-03-21 15:27:00|33090.51|33090.51|33090.51|33090.51|33090.51|33090.51|33090.51|33090.51|0
1647876430000|2022-03-21 15:27:10|33094.07|33094.07|33094.07|33094.07|33094.07|33094.07|33094.07|33094.07|0
1647876440000|2022-03-21 15:27:20|33089.76|33089.76|33081.15|33081.15|33089.76|33089.76|33081.15|33081.15|0
1647876460000|2022-03-21 15:27:40|33073.29|33073.29|33073.29|33073.29|33073.29|33073.29|33073.29|33073.29|0
1647876520000|2022-03-21 15:28:40|33077.59|33077.59|33077.59|33077.59|33077.59|33077.59|33077.59|33077.59|0
1647876530000|2022-03-21 15:28:50|33073.29|33073.29|33073.29|33073.29|33073.29|33073.29|33073.29|33073.29|0
1647876550000|2022-03-21 15:29:10|33077.59|33077.59|33079.37|33079.37|33079.37|33079.37|33077.59|33077.59|0
1647876570000|2022-03-21 15:29:30|33070.76|33070.76|33067.2|33067.2|33070.76|33070.76|33067.2|33067.2|0
1647876580000|2022-03-21 15:29:40|33075.82|33075.82|33080.12|33080.12|33080.12|33080.12|33075.82|33075.82|0
1647876590000|2022-03-21 15:29:50|33075.82|33075.82|33075.82|33075.82|33075.82|33075.82|33075.82|33075.82|0
1647876600000|2022-03-21 15:30:00|33080.12|33080.12|33084.43|33084.43|33084.43|33084.43|33080.12|33080.12|0
1647876630000|2022-03-21 15:30:30|33075.82|33075.82|33075.82|33075.82|33075.82|33075.82|33075.82|33075.82|0
1647876650000|2022-03-21 15:30:50|33080.12|33080.12|33093.04|33093.04|33093.04|33093.04|33080.12|33080.12|0
1647876660000|2022-03-21 15:31:00|33091.27|33091.27|33091.27|33091.27|33091.27|33091.27|33091.27|33091.27|0
1647876680000|2022-03-21 15:31:20|33086.96|33086.96|33086.96|33086.96|33086.96|33086.96|33086.96|33086.96|0
1647876700000|2022-03-21 15:31:40|33091.27|33091.27|33091.27|33091.27|33091.27|33091.27|33091.27|33091.27|0
1647876760000|2022-03-21 15:32:40|33095.57|33095.57|33099.88|33099.88|33099.88|33099.88|33095.57|33095.57|0
1647876790000|2022-03-21 15:33:10|33104.19|33104.19|33104.19|33104.19|33104.19|33104.19|33104.19|33104.19|0
1647876800000|2022-03-21 15:33:20|33099.88|33099.88|33099.88|33099.88|33099.88|33099.88|33099.88|33099.88|0
1647876810000|2022-03-21 15:33:30|33104.19|33104.19|33104.19|33104.19|33108.49|33108.49|33104.19|33104.19|0
1647876840000|2022-03-21 15:34:00|33102.41|33102.41|33102.41|33102.41|33102.41|33102.41|33102.41|33102.41|0
1647876860000|2022-03-21 15:34:20|33100.63|33100.63|33106.72|33106.72|33106.72|33106.72|33100.63|33100.63|0
1647876870000|2022-03-21 15:34:30|33098.1|33098.1|33098.1|33098.1|33098.1|33098.1|33098.1|33098.1|0
1647876890000|2022-03-21 15:34:50|33102.41|33102.41|33102.41|33102.41|33102.41|33102.41|33102.41|33102.41|0
1647876910000|2022-03-21 15:35:10|33093.8|33093.8|33093.8|33093.8|33093.8|33093.8|33093.8|33093.8|0
1647876920000|2022-03-21 15:35:20|33098.1|33098.1|33106.72|33106.72|33106.72|33106.72|33098.1|33098.1|0
1647876930000|2022-03-21 15:35:30|33098.1|33098.1|33098.1|33098.1|33098.1|33098.1|33098.1|33098.1|0
1647876960000|2022-03-21 15:36:00|33096.32|33096.32|33096.32|33096.32|33096.32|33096.32|33096.32|33096.32|0
1647876970000|2022-03-21 15:36:10|33100.63|33100.63|33104.94|33104.94|33104.94|33104.94|33100.63|33100.63|0
1647876980000|2022-03-21 15:36:20|33106.72|33106.72|33106.72|33106.72|33106.72|33106.72|33106.72|33106.72|0
1647877000000|2022-03-21 15:36:40|33111.02|33111.02|33111.02|33111.02|33111.02|33111.02|33111.02|33111.02|0
1647877010000|2022-03-21 15:36:50|33112.8|33112.8|33112.8|33112.8|33112.8|33112.8|33112.8|33112.8|0
1647877020000|2022-03-21 15:37:00|33111.02|33111.02|33100.63|33100.63|33111.02|33111.02|33100.63|33100.63|0
1647877060000|2022-03-21 15:37:40|33092.02|33092.02|33092.02|33092.02|33092.02|33092.02|33092.02|33092.02|0
1647877090000|2022-03-21 15:38:10|33096.32|33096.32|33096.32|33096.32|33096.32|33096.32|33096.32|33096.32|0
1647877110000|2022-03-21 15:38:30|33100.63|33100.63|33100.63|33100.63|33100.63|33100.63|33100.63|33100.63|0
1647877130000|2022-03-21 15:38:50|33092.02|33092.02|33092.02|33092.02|33092.02|33092.02|33092.02|33092.02|0
1647877140000|2022-03-21 15:39:00|33087.71|33087.71|33068.71|33068.71|33087.71|33087.71|33068.71|33068.71|0
1647877170000|2022-03-21 15:39:30|33073.02|33073.02|33081.63|33081.63|33081.63|33081.63|33073.02|33073.02|0
1647877190000|2022-03-21 15:39:50|33077.32|33077.32|33081.63|33081.63|33081.63|33081.63|33077.32|33077.32|0
1647877200000|2022-03-21 15:40:00|33079.85|33079.85|33078.07|33078.07|33079.85|33079.85|33078.07|33078.07|0
1647877220000|2022-03-21 15:40:20|33073.77|33073.77|33073.77|33073.77|33073.77|33073.77|33073.77|33073.77|0
1647877250000|2022-03-21 15:40:50|33082.38|33082.38|33082.38|33082.38|33082.38|33082.38|33082.38|33082.38|0
1647877260000|2022-03-21 15:41:00|33078.07|33078.07|33078.07|33078.07|33078.07|33078.07|33078.07|33078.07|0
1647877280000|2022-03-21 15:41:20|33076.3|33076.3|33076.3|33076.3|33076.3|33076.3|33076.3|33076.3|0
1647877320000|2022-03-21 15:42:00|33071.99|33071.99|33071.99|33071.99|33071.99|33071.99|33071.99|33071.99|0
1647877360000|2022-03-21 15:42:40|33070.21|33070.21|33064.13|33064.13|33070.21|33070.21|33064.13|33064.13|0
1647877370000|2022-03-21 15:42:50|33068.44|33068.44|33068.44|33068.44|33068.44|33068.44|33068.44|33068.44|0
1647877390000|2022-03-21 15:43:10|33072.74|33072.74|33072.74|33072.74|33072.74|33072.74|33072.74|33072.74|0
1647877420000|2022-03-21 15:43:40|33068.44|33068.44|33068.44|33068.44|33068.44|33068.44|33068.44|33068.44|0
1647877430000|2022-03-21 15:43:50|33064.13|33064.13|33051.96|33051.96|33064.13|33064.13|33051.96|33051.96|0
1647877440000|2022-03-21 15:44:00|33047.66|33047.66|33047.66|33047.66|33047.66|33047.66|33047.66|33047.66|0
1647877460000|2022-03-21 15:44:20|33051.96|33051.96|33047.66|33047.66|33051.96|33051.96|33047.66|33047.66|0
1647877470000|2022-03-21 15:44:30|33045.88|33045.88|33045.88|33045.88|33045.88|33045.88|33045.88|33045.88|0
1647877520000|2022-03-21 15:45:20|33050.18|33050.18|33050.18|33050.18|33050.18|33050.18|33050.18|33050.18|0
1647877540000|2022-03-21 15:45:40|33045.88|33045.88|33045.88|33045.88|33045.88|33045.88|33045.88|33045.88|0
1647877560000|2022-03-21 15:46:00|33041.57|33041.57|33045.88|33045.88|33045.88|33045.88|33041.57|33041.57|0
1647877590000|2022-03-21 15:46:30|33032.96|33032.96|33045.88|33045.88|33045.88|33045.88|33032.96|33032.96|0
1647877600000|2022-03-21 15:46:40|33041.57|33041.57|33037.27|33037.27|33041.57|33041.57|33037.27|33037.27|0
1647877610000|2022-03-21 15:46:50|33035.49|33035.49|33039.79|33039.79|33039.79|33039.79|33035.49|33035.49|0
1647877620000|2022-03-21 15:47:00|33044.1|33044.1|33039.79|33039.79|33044.1|33044.1|33039.79|33039.79|0
1647877640000|2022-03-21 15:47:20|33035.49|33035.49|33035.49|33035.49|33035.49|33035.49|33035.49|33035.49|0
1647877690000|2022-03-21 15:48:10|33039.79|33039.79|33039.79|33039.79|33044.1|33044.1|33039.79|33039.79|0
1647877700000|2022-03-21 15:48:20|33044.1|33044.1|33044.1|33044.1|33044.1|33044.1|33044.1|33044.1|0
1647877720000|2022-03-21 15:48:40|33039.79|33039.79|33038.02|33038.02|33039.79|33039.79|33038.02|33038.02|0
1647877730000|2022-03-21 15:48:50|33036.24|33036.24|33036.24|33036.24|33036.24|33036.24|33036.24|33036.24|0
1647877740000|2022-03-21 15:49:00|33031.93|33031.93|33031.93|33031.93|33031.93|33031.93|33031.93|33031.93|0
1647877780000|2022-03-21 15:49:40|33036.24|33036.24|33036.24|33036.24|33036.24|33036.24|33036.24|33036.24|0
1647877800000|2022-03-21 15:50:00|33038.02|33038.02|33029.4|33029.4|33038.02|33038.02|33029.4|33029.4|0
1647877840000|2022-03-21 15:50:40|33027.63|33027.63|33031.93|33031.93|33031.93|33031.93|33027.63|33027.63|0
1647877860000|2022-03-21 15:51:00|33023.32|33023.32|33023.32|33023.32|33023.32|33023.32|33019.01|33019.01|0
1647877900000|2022-03-21 15:51:40|33014.71|33014.71|33014.71|33014.71|33014.71|33014.71|33014.71|33014.71|0
1647877920000|2022-03-21 15:52:00|33019.01|33019.01|33023.32|33023.32|33023.32|33023.32|33019.01|33019.01|0
1647877930000|2022-03-21 15:52:10|33027.63|33027.63|33031.93|33031.93|33031.93|33031.93|33027.63|33027.63|0
1647877940000|2022-03-21 15:52:20|33027.63|33027.63|33019.01|33019.01|33027.63|33027.63|33019.01|33019.01|0
1647877950000|2022-03-21 15:52:30|33014.71|33014.71|33007.6|33007.6|33014.71|33014.71|33007.6|33007.6|0
1647877960000|2022-03-21 15:52:40|33013.68|33013.68|33011.91|33011.91|33013.68|33013.68|33011.91|33011.91|0
1647877970000|2022-03-21 15:52:50|33007.6|33007.6|33007.6|33007.6|33007.6|33007.6|33007.6|33007.6|0
1647877990000|2022-03-21 15:53:10|33015.46|33015.46|33015.46|33015.46|33015.46|33015.46|33015.46|33015.46|0
1647878000000|2022-03-21 15:53:20|33017.24|33017.24|33021.54|33021.54|33021.54|33021.54|33017.24|33017.24|0
1647878040000|2022-03-21 15:54:00|33012.93|33012.93|33012.93|33012.93|33012.93|33012.93|33012.93|33012.93|0
1647878060000|2022-03-21 15:54:20|33011.15|33011.15|33016.49|33016.49|33016.49|33016.49|33011.15|33011.15|0
1647878100000|2022-03-21 15:55:00|33018.26|33018.26|33018.26|33018.26|33018.26|33018.26|33018.26|33018.26|0
1647878140000|2022-03-21 15:55:40|33020.04|33020.04|33020.04|33020.04|33020.04|33020.04|33020.04|33020.04|0
1647878200000|2022-03-21 15:56:40|33024.35|33024.35|33024.35|33024.35|33024.35|33024.35|33024.35|33024.35|0
1647878230000|2022-03-21 15:57:10|33013.96|33013.96|33003.57|33003.57|33013.96|33013.96|33003.57|33003.57|0
1647878260000|2022-03-21 15:57:40|33007.87|33007.87|33007.87|33007.87|33007.87|33007.87|33007.87|33007.87|0
1647878270000|2022-03-21 15:57:50|33012.18|33012.18|33012.18|33012.18|33012.18|33012.18|33012.18|33012.18|0
1647878280000|2022-03-21 15:58:00|33007.87|33007.87|33007.87|33007.87|33007.87|33007.87|33007.87|33007.87|0
1647878350000|2022-03-21 15:59:10|33003.57|33003.57|33003.57|33003.57|33003.57|33003.57|33003.57|33003.57|0
1647878360000|2022-03-21 15:59:20|33012.18|33012.18|33012.18|33012.18|33012.18|33012.18|33012.18|33012.18|0
1647878370000|2022-03-21 15:59:30|33007.87|33007.87|33007.87|33007.87|33007.87|33007.87|33007.87|33007.87|0
1647878380000|2022-03-21 15:59:40|33003.57|33003.57|33003.57|33003.57|33003.57|33003.57|33003.57|33003.57|0
1647878450000|2022-03-21 16:00:50|32990.65|32990.65|32986.34|32986.34|32990.65|32990.65|32986.34|32986.34|0
1647878460000|2022-03-21 16:01:00|32990.65|32990.65|32990.65|32990.65|32990.65|32990.65|32990.65|32990.65|0
1647878510000|2022-03-21 16:01:50|32992.42|32992.42|32992.42|32992.42|32992.42|32992.42|32992.42|32992.42|0
1647878520000|2022-03-21 16:02:00|32996.73|32996.73|32994.95|32994.95|32996.73|32996.73|32994.95|32994.95|0
1647878530000|2022-03-21 16:02:10|32990.65|32990.65|32990.65|32990.65|32990.65|32990.65|32990.65|32990.65|0
1647878540000|2022-03-21 16:02:20|32994.95|32994.95|32996.73|32996.73|32996.73|32996.73|32994.95|32994.95|0
1647878550000|2022-03-21 16:02:30|33001.04|33001.04|33001.04|33001.04|33001.04|33001.04|33001.04|33001.04|0
1647878560000|2022-03-21 16:02:40|33005.34|33005.34|33005.34|33005.34|33005.34|33005.34|33005.34|33005.34|0
1647878570000|2022-03-21 16:02:50|33008.9|33008.9|33008.9|33008.9|33008.9|33008.9|33007.12|33007.12|0
1647878580000|2022-03-21 16:03:00|33013.2|33013.2|33013.2|33013.2|33013.2|33013.2|33013.2|33013.2|0
1647878590000|2022-03-21 16:03:10|33000.28|33000.28|33000.28|33000.28|33000.28|33000.28|33000.28|33000.28|0
1647878610000|2022-03-21 16:03:30|33017.51|33017.51|33021.82|33021.82|33021.82|33021.82|33017.51|33017.51|0
1647878650000|2022-03-21 16:04:10|33026.12|33026.12|33026.12|33026.12|33026.12|33026.12|33026.12|33026.12|0
1647878660000|2022-03-21 16:04:20|33030.43|33030.43|33030.43|33030.43|33032.21|33032.21|33030.43|33030.43|0
1647878670000|2022-03-21 16:04:30|33034.74|33034.74|33020.04|33020.04|33034.74|33034.74|33020.04|33020.04|0
1647878680000|2022-03-21 16:04:40|33024.35|33024.35|33028.65|33028.65|33028.65|33028.65|33024.35|33024.35|0
1647878700000|2022-03-21 16:05:00|33020.04|33020.04|33013.96|33013.96|33020.04|33020.04|33013.96|33013.96|0
1647878770000|2022-03-21 16:06:10|33015.73|33015.73|33020.04|33020.04|33020.04|33020.04|33015.73|33015.73|0
1647878780000|2022-03-21 16:06:20|33013.96|33013.96|33016.49|33016.49|33018.26|33018.26|33013.96|33013.96|0
1647878790000|2022-03-21 16:06:30|33018.26|33018.26|33022.57|33022.57|33022.57|33022.57|33018.26|33018.26|0
1647878820000|2022-03-21 16:07:00|33026.88|33026.88|33026.88|33026.88|33026.88|33026.88|33026.88|33026.88|0
1647878840000|2022-03-21 16:07:20|33031.18|33031.18|33031.18|33031.18|33031.18|33031.18|33031.18|33031.18|0
1647878850000|2022-03-21 16:07:30|33022.57|33022.57|33022.57|33022.57|33022.57|33022.57|33022.57|33022.57|0
1647878950000|2022-03-21 16:09:10|33026.88|33026.88|33026.88|33026.88|33026.88|33026.88|33026.88|33026.88|0
1647878960000|2022-03-21 16:09:20|33022.57|33022.57|33026.88|33026.88|33026.88|33026.88|33022.57|33022.57|0
1647879000000|2022-03-21 16:10:00|33022.57|33022.57|33020.79|33020.79|33022.57|33022.57|33020.79|33020.79|0
1647879010000|2022-03-21 16:10:10|33024.35|33024.35|33032.96|33032.96|33032.96|33032.96|33024.35|33024.35|0
1647879020000|2022-03-21 16:10:20|33026.88|33026.88|33026.88|33026.88|33026.88|33026.88|33026.88|33026.88|0
1647879030000|2022-03-21 16:10:30|33031.18|33031.18|33031.18|33031.18|33031.18|33031.18|33031.18|33031.18|0
1647879050000|2022-03-21 16:10:50|33035.49|33035.49|33035.49|33035.49|33035.49|33035.49|33035.49|33035.49|0
1647879060000|2022-03-21 16:11:00|33040.82|33040.82|33040.82|33040.82|33040.82|33040.82|33040.82|33040.82|0
1647879080000|2022-03-21 16:11:20|33039.04|33039.04|33034.74|33034.74|33039.04|33039.04|33034.74|33034.74|0
1647879100000|2022-03-21 16:11:40|33036.51|33036.51|33040.82|33040.82|33040.82|33040.82|33036.51|33036.51|0
1647879130000|2022-03-21 16:12:10|33036.51|33036.51|33032.21|33032.21|33036.51|33036.51|33032.21|33032.21|0
1647879160000|2022-03-21 16:12:40|33027.9|33027.9|33027.9|33027.9|33027.9|33027.9|33027.9|33027.9|0
1647879170000|2022-03-21 16:12:50|33026.12|33026.12|33026.12|33026.12|33026.12|33026.12|33026.12|33026.12|0
1647879180000|2022-03-21 16:13:00|33022.57|33022.57|33018.26|33018.26|33022.57|33022.57|33018.26|33018.26|0
1647879190000|2022-03-21 16:13:10|33022.57|33022.57|33022.57|33022.57|33022.57|33022.57|33022.57|33022.57|0
1647879210000|2022-03-21 16:13:30|33018.26|33018.26|33018.26|33018.26|33018.26|33018.26|33018.26|33018.26|0
1647879230000|2022-03-21 16:13:50|33023.59|33023.59|33023.59|33023.59|33023.59|33023.59|33023.59|33023.59|0
1647879260000|2022-03-21 16:14:20|33019.29|33019.29|33019.29|33019.29|33019.29|33019.29|33019.29|33019.29|0
1647879270000|2022-03-21 16:14:30|33023.59|33023.59|33023.59|33023.59|33027.9|33027.9|33023.59|33023.59|0
1647879280000|2022-03-21 16:14:40|33019.29|33019.29|33019.29|33019.29|33019.29|33019.29|33019.29|33019.29|0
1647879290000|2022-03-21 16:14:50|33023.59|33023.59|33014.98|33014.98|33023.59|33023.59|33014.98|33014.98|0
1647879310000|2022-03-21 16:15:10|33013.2|33013.2|33013.2|33013.2|33013.2|33013.2|33013.2|33013.2|0
1647879330000|2022-03-21 16:15:30|33008.9|33008.9|33008.9|33008.9|33008.9|33008.9|33008.9|33008.9|0
1647879340000|2022-03-21 16:15:40|33000.28|33000.28|33000.28|33000.28|33000.28|33000.28|33000.28|33000.28|0
1647879350000|2022-03-21 16:15:50|32998.51|32998.51|33002.81|33002.81|33002.81|33002.81|32998.51|32998.51|0
1647879360000|2022-03-21 16:16:00|33004.59|33004.59|33004.59|33004.59|33004.59|33004.59|33004.59|33004.59|0
1647879370000|2022-03-21 16:16:10|33006.37|33006.37|33006.37|33006.37|33006.37|33006.37|33006.37|33006.37|0
1647879380000|2022-03-21 16:16:20|33010.67|33010.67|33010.67|33010.67|33010.67|33010.67|33010.67|33010.67|0
1647879420000|2022-03-21 16:17:00|33006.37|33006.37|33006.37|33006.37|33006.37|33006.37|33006.37|33006.37|0
1647879430000|2022-03-21 16:17:10|33010.67|33010.67|33014.98|33014.98|33014.98|33014.98|33010.67|33010.67|0
1647879450000|2022-03-21 16:17:30|33013.2|33013.2|33008.9|33008.9|33013.2|33013.2|33008.9|33008.9|0
1647879460000|2022-03-21 16:17:40|33013.2|33013.2|33016.76|33016.76|33016.76|33016.76|33013.2|33013.2|0
1647879490000|2022-03-21 16:18:10|33021.06|33021.06|33021.06|33021.06|33021.06|33021.06|33021.06|33021.06|0
1647879500000|2022-03-21 16:18:20|33025.37|33025.37|33033.23|33033.23|33033.23|33033.23|33025.37|33025.37|0
1647879510000|2022-03-21 16:18:30|33028.93|33028.93|33028.93|33028.93|33028.93|33028.93|33028.93|33028.93|0
1647879520000|2022-03-21 16:18:40|33030.7|33030.7|33030.7|33030.7|33030.7|33030.7|33030.7|33030.7|0
1647879530000|2022-03-21 16:18:50|33028.93|33028.93|33028.93|33028.93|33028.93|33028.93|33028.93|33028.93|0
1647879540000|2022-03-21 16:19:00|33020.31|33020.31|33032.48|33032.48|33032.48|33032.48|33020.31|33020.31|0
1647879560000|2022-03-21 16:19:20|33036.79|33036.79|33036.79|33036.79|33036.79|33036.79|33036.79|33036.79|0
1647879570000|2022-03-21 16:19:30|33030.7|33030.7|33036.79|33036.79|33036.79|33036.79|33030.7|33030.7|0
1647879580000|2022-03-21 16:19:40|33038.56|33038.56|33038.56|33038.56|33038.56|33038.56|33038.56|33038.56|0
1647879590000|2022-03-21 16:19:50|33034.26|33034.26|33034.26|33034.26|33034.26|33034.26|33034.26|33034.26|0
1647879600000|2022-03-21 16:20:00|33038.56|33038.56|33031.73|33031.73|33038.56|33038.56|33031.73|33031.73|0
1647879610000|2022-03-21 16:20:10|33028.17|33028.17|33028.17|33028.17|33028.17|33028.17|33028.17|33028.17|0
1647879620000|2022-03-21 16:20:20|33023.87|33023.87|33030.7|33030.7|33034.26|33034.26|33023.87|33023.87|0
1647879630000|2022-03-21 16:20:30|33035.01|33035.01|33035.01|33035.01|33035.01|33035.01|33030.7|33030.7|0
1647879640000|2022-03-21 16:20:40|33030.7|33030.7|33030.7|33030.7|33030.7|33030.7|33030.7|33030.7|0
1647879650000|2022-03-21 16:20:50|33024.62|33024.62|33016.01|33016.01|33024.62|33024.62|33016.01|33016.01|0
1647879670000|2022-03-21 16:21:10|33024.62|33024.62|33024.62|33024.62|33024.62|33024.62|33024.62|33024.62|0
1647879680000|2022-03-21 16:21:20|33020.31|33020.31|33016.01|33016.01|33020.31|33020.31|33016.01|33016.01|0
1647879690000|2022-03-21 16:21:30|33024.62|33024.62|33024.62|33024.62|33024.62|33024.62|33020.31|33020.31|0
1647879710000|2022-03-21 16:21:50|33026.4|33026.4|33026.4|33026.4|33026.4|33026.4|33026.4|33026.4|0
1647879740000|2022-03-21 16:22:20|33030.7|33030.7|33030.7|33030.7|33030.7|33030.7|33030.7|33030.7|0
1647879780000|2022-03-21 16:23:00|33035.01|33035.01|33026.4|33026.4|33035.01|33035.01|33026.4|33026.4|0
1647879790000|2022-03-21 16:23:10|33030.7|33030.7|33028.93|33028.93|33030.7|33030.7|33028.93|33028.93|0
1647879800000|2022-03-21 16:23:20|33024.62|33024.62|33024.62|33024.62|33024.62|33024.62|33024.62|33024.62|0
1647879810000|2022-03-21 16:23:30|33022.84|33022.84|33022.84|33022.84|33022.84|33022.84|33022.84|33022.84|0
1647879820000|2022-03-21 16:23:40|33024.62|33024.62|33024.62|33024.62|33024.62|33024.62|33024.62|33024.62|0
1647879830000|2022-03-21 16:23:50|33028.93|33028.93|33028.93|33028.93|33028.93|33028.93|33028.93|33028.93|0
1647879850000|2022-03-21 16:24:10|33024.62|33024.62|33024.62|33024.62|33024.62|33024.62|33024.62|33024.62|0
1647879900000|2022-03-21 16:25:00|33026.4|33026.4|33028.93|33028.93|33028.93|33028.93|33024.62|33024.62|0
1647879920000|2022-03-21 16:25:20|33020.31|33020.31|33022.09|33022.09|33022.09|33022.09|33020.31|33020.31|0
1647879930000|2022-03-21 16:25:30|33020.31|33020.31|33024.62|33024.62|33024.62|33024.62|33020.31|33020.31|0
1647879940000|2022-03-21 16:25:40|33020.31|33020.31|33024.62|33024.62|33024.62|33024.62|33016.01|33016.01|0
1647879960000|2022-03-21 16:26:00|33020.31|33020.31|33020.31|33020.31|33020.31|33020.31|33018.54|33018.54|0
1647880000000|2022-03-21 16:26:40|33023.87|33023.87|33023.87|33023.87|33023.87|33023.87|33023.87|33023.87|0
1647880010000|2022-03-21 16:26:50|33022.09|33022.09|33022.09|33022.09|33022.09|33022.09|33022.09|33022.09|0
1647880020000|2022-03-21 16:27:00|33026.4|33026.4|33024.62|33024.62|33026.4|33026.4|33024.62|33024.62|0
1647880040000|2022-03-21 16:27:20|33028.93|33028.93|33028.93|33028.93|33028.93|33028.93|33028.93|33028.93|0
1647880060000|2022-03-21 16:27:40|33027.15|33027.15|33027.15|33027.15|33027.15|33027.15|33027.15|33027.15|0
1647880090000|2022-03-21 16:28:10|33028.93|33028.93|33028.93|33028.93|33028.93|33028.93|33028.93|33028.93|0
1647880110000|2022-03-21 16:28:30|33037.54|33037.54|33022.84|33022.84|33037.54|33037.54|33022.84|33022.84|0
1647880120000|2022-03-21 16:28:40|33018.54|33018.54|33022.84|33022.84|33022.84|33022.84|33018.54|33018.54|0
1647880140000|2022-03-21 16:29:00|33018.54|33018.54|33022.84|33022.84|33026.4|33026.4|33018.54|33018.54|0
1647880160000|2022-03-21 16:29:20|33027.15|33027.15|33022.84|33022.84|33027.15|33027.15|33022.84|33022.84|0
1647880170000|2022-03-21 16:29:30|33031.45|33031.45|33022.84|33022.84|33031.45|33031.45|33022.84|33022.84|0
1647880180000|2022-03-21 16:29:40|33031.45|33031.45|33031.45|33031.45|33035.76|33035.76|33031.45|33031.45|0
1647880190000|2022-03-21 16:29:50|33027.15|33027.15|33031.45|33031.45|33035.76|33035.76|33025.37|33025.37|0
1647936910000|2022-03-22 08:15:10|33236.93|33236.93|33236.93|33236.93|33236.93|33236.93|33236.93|33236.93|0
1647936920000|2022-03-22 08:15:20|33241.24|33241.24|33236.93|33236.93|33241.24|33241.24|33236.93|33236.93|0
1647936930000|2022-03-22 08:15:30|33241.24|33241.24|33245.55|33245.55|33245.55|33245.55|33241.24|33241.24|0
1647936940000|2022-03-22 08:15:40|33249.85|33249.85|33245.55|33245.55|33249.85|33249.85|33245.55|33245.55|0
1647936960000|2022-03-22 08:16:00|33236.93|33236.93|33232.63|33232.63|33236.93|33236.93|33232.63|33232.63|0
1647936990000|2022-03-22 08:16:30|33228.32|33228.32|33258.74|33258.74|33258.74|33258.74|33228.32|33228.32|0
1647937010000|2022-03-22 08:16:50|33263.05|33263.05|33275.97|33275.97|33275.97|33275.97|33263.05|33263.05|0
1647937020000|2022-03-22 08:17:00|33274.19|33274.19|33255.94|33255.94|33274.19|33274.19|33251.63|33251.63|0
1647937030000|2022-03-22 08:17:10|33260.24|33260.24|33264.55|33264.55|33264.55|33264.55|33255.94|33255.94|0
1647937060000|2022-03-22 08:17:40|33271.66|33271.66|33271.66|33271.66|33271.66|33271.66|33271.66|33271.66|0
1647937080000|2022-03-22 08:18:00|33269.88|33269.88|33269.88|33269.88|33269.88|33269.88|33269.88|33269.88|0
1647937090000|2022-03-22 08:18:10|33278.5|33278.5|33272.41|33272.41|33278.5|33278.5|33272.41|33272.41|0
1647937100000|2022-03-22 08:18:20|33259.49|33259.49|33272.41|33272.41|33272.41|33272.41|33259.49|33259.49|0
1647937110000|2022-03-22 08:18:30|33276.72|33276.72|33272.41|33272.41|33281.02|33281.02|33272.41|33272.41|0
1647937130000|2022-03-22 08:18:50|33276.72|33276.72|33276.72|33276.72|33276.72|33276.72|33276.72|33276.72|0
1647937140000|2022-03-22 08:19:00|33283.83|33283.83|33288.13|33288.13|33288.13|33288.13|33283.83|33283.83|0
1647937150000|2022-03-22 08:19:10|33292.44|33292.44|33301.05|33301.05|33305.36|33305.36|33292.44|33292.44|0
1647937160000|2022-03-22 08:19:20|33302.83|33302.83|33302.83|33302.83|33302.83|33302.83|33302.83|33302.83|0
1647937170000|2022-03-22 08:19:30|33307.14|33307.14|33307.14|33307.14|33307.14|33307.14|33307.14|33307.14|0
1647937190000|2022-03-22 08:19:50|33294.22|33294.22|33281.3|33281.3|33294.22|33294.22|33281.3|33281.3|0
1647937210000|2022-03-22 08:20:10|33285.6|33285.6|33285.6|33285.6|33285.6|33285.6|33285.6|33285.6|0
1647937230000|2022-03-22 08:20:30|33294.22|33294.22|33299.55|33299.55|33299.55|33299.55|33294.22|33294.22|0
1647937240000|2022-03-22 08:20:40|33303.86|33303.86|33303.86|33303.86|33303.86|33303.86|33303.86|33303.86|0
1647937260000|2022-03-22 08:21:00|33316.77|33316.77|33317.8|33317.8|33317.8|33317.8|33305.63|33305.63|0
1647937280000|2022-03-22 08:21:20|33326.41|33326.41|33326.41|33326.41|33326.41|33326.41|33326.41|33326.41|0
1647937290000|2022-03-22 08:21:30|33322.11|33322.11|33322.11|33322.11|33322.11|33322.11|33322.11|33322.11|0
1647937300000|2022-03-22 08:21:40|33326.41|33326.41|33347.94|33347.94|33347.94|33347.94|33326.41|33326.41|0
1647937310000|2022-03-22 08:21:50|33343.64|33343.64|33339.33|33339.33|33343.64|33343.64|33339.33|33339.33|0
1647937320000|2022-03-22 08:22:00|33343.64|33343.64|33343.64|33343.64|33343.64|33343.64|33343.64|33343.64|0
1647937330000|2022-03-22 08:22:10|33348.97|33348.97|33348.97|33348.97|33348.97|33348.97|33348.97|33348.97|0
1647937340000|2022-03-22 08:22:20|33352.52|33352.52|33352.52|33352.52|33352.52|33352.52|33352.52|33352.52|0
1647937360000|2022-03-22 08:22:40|33356.83|33356.83|33348.22|33348.22|33356.83|33356.83|33348.22|33348.22|0
1647937400000|2022-03-22 08:23:20|33361.14|33361.14|33374.06|33374.06|33374.06|33374.06|33361.14|33361.14|0
1647937410000|2022-03-22 08:23:30|33365.44|33365.44|33374.06|33374.06|33374.06|33374.06|33365.44|33365.44|0
1647937420000|2022-03-22 08:23:40|33365.44|33365.44|33365.44|33365.44|33365.44|33365.44|33365.44|33365.44|0
1647937430000|2022-03-22 08:23:50|33361.14|33361.14|33352.52|33352.52|33361.14|33361.14|33352.52|33352.52|0
1647937440000|2022-03-22 08:24:00|33356.08|33356.08|33369|33369|33369|33369|33356.08|33356.08|0
1647937450000|2022-03-22 08:24:10|33373.3|33373.3|33381.92|33381.92|33386.22|33386.22|33373.3|33373.3|0
1647937460000|2022-03-22 08:24:20|33386.22|33386.22|33386.22|33386.22|33386.22|33386.22|33386.22|33386.22|0
1647937470000|2022-03-22 08:24:30|33391.56|33391.56|33395.86|33395.86|33395.86|33395.86|33391.56|33391.56|0
1647937480000|2022-03-22 08:24:40|33404.48|33404.48|33408.78|33408.78|33408.78|33408.78|33404.48|33404.48|0
1647937490000|2022-03-22 08:24:50|33400.17|33400.17|33395.86|33395.86|33400.17|33400.17|33395.86|33395.86|0
1647937510000|2022-03-22 08:25:10|33387.25|33387.25|33383.69|33383.69|33387.25|33387.25|33383.69|33383.69|0
1647937520000|2022-03-22 08:25:20|33381.92|33381.92|33381.92|33381.92|33381.92|33381.92|33381.92|33381.92|0
1647937550000|2022-03-22 08:25:50|33378.36|33378.36|33378.36|33378.36|33378.36|33378.36|33378.36|33378.36|0
1647937570000|2022-03-22 08:26:10|33356.83|33356.83|33365.44|33365.44|33365.44|33365.44|33356.83|33356.83|0
1647937580000|2022-03-22 08:26:20|33369.75|33369.75|33379.39|33379.39|33379.39|33379.39|33369.75|33369.75|0
1647937590000|2022-03-22 08:26:30|33375.83|33375.83|33375.83|33375.83|33375.83|33375.83|33375.83|33375.83|0
1647937600000|2022-03-22 08:26:40|33367.22|33367.22|33367.22|33367.22|33367.22|33367.22|33362.91|33362.91|0
1647937640000|2022-03-22 08:27:20|33380.14|33380.14|33384.45|33384.45|33384.45|33384.45|33380.14|33380.14|0
1647937650000|2022-03-22 08:27:30|33380.14|33380.14|33381.92|33381.92|33381.92|33381.92|33380.14|33380.14|0
1647937670000|2022-03-22 08:27:50|33386.22|33386.22|33386.22|33386.22|33386.22|33386.22|33386.22|33386.22|0
1647937690000|2022-03-22 08:28:10|33388|33388|33388|33388|33388|33388|33388|33388|0
1647937710000|2022-03-22 08:28:30|33395.86|33395.86|33395.86|33395.86|33395.86|33395.86|33391.56|33391.56|0
1647937720000|2022-03-22 08:28:40|33397.64|33397.64|33393.33|33393.33|33397.64|33397.64|33393.33|33393.33|0
1647937740000|2022-03-22 08:29:00|33384.72|33384.72|33381.92|33381.92|33384.72|33384.72|33373.3|33373.3|0
1647937750000|2022-03-22 08:29:10|33390.53|33390.53|33412.06|33412.06|33412.06|33412.06|33390.53|33390.53|0
1647937760000|2022-03-22 08:29:20|33416.37|33416.37|33436.4|33436.4|33436.4|33436.4|33416.37|33416.37|0
1647937770000|2022-03-22 08:29:30|33432.09|33432.09|33432.09|33432.09|33432.09|33432.09|33432.09|33432.09|0
1647937790000|2022-03-22 08:29:50|33433.87|33433.87|33433.87|33433.87|33433.87|33433.87|33433.87|33433.87|0
1647937800000|2022-03-22 08:30:00|33442.48|33442.48|33446.79|33446.79|33446.79|33446.79|33442.48|33442.48|0
1647937810000|2022-03-22 08:30:10|33445.01|33445.01|33419.92|33419.92|33445.01|33445.01|33419.92|33419.92|0
1647937820000|2022-03-22 08:30:20|33428.54|33428.54|33427.78|33427.78|33432.09|33432.09|33427.78|33427.78|0
1647937830000|2022-03-22 08:30:30|33423.48|33423.48|33419.17|33419.17|33423.48|33423.48|33419.17|33419.17|0
1647937850000|2022-03-22 08:30:50|33423.48|33423.48|33423.48|33423.48|33423.48|33423.48|33423.48|33423.48|0
1647937880000|2022-03-22 08:31:20|33406.25|33406.25|33414.87|33414.87|33414.87|33414.87|33406.25|33406.25|0
1647937910000|2022-03-22 08:31:50|33416.64|33416.64|33414.87|33414.87|33416.64|33416.64|33414.87|33414.87|0
1647937930000|2022-03-22 08:32:10|33419.17|33419.17|33432.09|33432.09|33432.09|33432.09|33419.17|33419.17|0
1647937940000|2022-03-22 08:32:20|33436.4|33436.4|33436.4|33436.4|33436.4|33436.4|33436.4|33436.4|0
1647937950000|2022-03-22 08:32:30|33432.09|33432.09|33440.7|33440.7|33440.7|33440.7|33432.09|33432.09|0
1647937960000|2022-03-22 08:32:40|33444.26|33444.26|33444.26|33444.26|33444.26|33444.26|33444.26|33444.26|0
1647938000000|2022-03-22 08:33:20|33461.48|33461.48|33461.48|33461.48|33461.48|33461.48|33457.18|33457.18|0
1647938010000|2022-03-22 08:33:30|33457.18|33457.18|33461.48|33461.48|33461.48|33461.48|33457.18|33457.18|0
1647938040000|2022-03-22 08:34:00|33465.04|33465.04|33465.04|33465.04|33465.04|33465.04|33465.04|33465.04|0
1647938060000|2022-03-22 08:34:20|33473.65|33473.65|33473.65|33473.65|33473.65|33473.65|33473.65|33473.65|0
1647938080000|2022-03-22 08:34:40|33465.04|33465.04|33465.04|33465.04|33465.04|33465.04|33465.04|33465.04|0
1647938090000|2022-03-22 08:34:50|33473.65|33473.65|33486.57|33486.57|33486.57|33486.57|33469.35|33469.35|0
1647938100000|2022-03-22 08:35:00|33482.26|33482.26|33482.26|33482.26|33482.26|33482.26|33482.26|33482.26|0
1647938110000|2022-03-22 08:35:10|33477.96|33477.96|33490.88|33490.88|33490.88|33490.88|33477.96|33477.96|0
1647938120000|2022-03-22 08:35:20|33482.26|33482.26|33485.82|33485.82|33487.6|33487.6|33482.26|33482.26|0
1647938130000|2022-03-22 08:35:30|33489.37|33489.37|33492.93|33492.93|33492.93|33492.93|33489.37|33489.37|0
1647938140000|2022-03-22 08:35:40|33489.37|33489.37|33489.37|33489.37|33489.37|33489.37|33489.37|33489.37|0
1647938150000|2022-03-22 08:35:50|33491.15|33491.15|33491.15|33491.15|33491.15|33491.15|33491.15|33491.15|0
1647938160000|2022-03-22 08:36:00|33492.93|33492.93|33497.23|33497.23|33497.23|33497.23|33492.93|33492.93|0
1647938170000|2022-03-22 08:36:10|33492.93|33492.93|33492.18|33492.18|33492.93|33492.93|33484.32|33484.32|0
1647938180000|2022-03-22 08:36:20|33496.48|33496.48|33496.48|33496.48|33496.48|33496.48|33496.48|33496.48|0
1647938200000|2022-03-22 08:36:40|33494.71|33494.71|33494.71|33494.71|33494.71|33494.71|33494.71|33494.71|0
1647938240000|2022-03-22 08:37:20|33503.32|33503.32|33511.93|33511.93|33516.24|33516.24|33503.32|33503.32|0
1647938270000|2022-03-22 08:37:50|33503.32|33503.32|33503.32|33503.32|33503.32|33503.32|33503.32|33503.32|0
1647938280000|2022-03-22 08:38:00|33520.54|33520.54|33516.24|33516.24|33520.54|33520.54|33516.24|33516.24|0
1647938290000|2022-03-22 08:38:10|33511.93|33511.93|33511.93|33511.93|33511.93|33511.93|33511.93|33511.93|0
1647938300000|2022-03-22 08:38:20|33520.54|33520.54|33530.93|33530.93|33530.93|33530.93|33520.54|33520.54|0
1647938310000|2022-03-22 08:38:30|33532.71|33532.71|33532.71|33532.71|33534.49|33534.49|33532.71|33532.71|0
1647938330000|2022-03-22 08:38:50|33537.02|33537.02|33537.02|33537.02|33537.02|33537.02|33537.02|33537.02|0
1647938340000|2022-03-22 08:39:00|33535.24|33535.24|33543.85|33543.85|33543.85|33543.85|33535.24|33535.24|0
1647938350000|2022-03-22 08:39:10|33535.24|33535.24|33530.93|33530.93|33535.24|33535.24|33530.93|33530.93|0
1647938360000|2022-03-22 08:39:20|33526.63|33526.63|33524.85|33524.85|33526.63|33526.63|33524.85|33524.85|0
1647938370000|2022-03-22 08:39:30|33511.93|33511.93|33507.62|33507.62|33511.93|33511.93|33507.62|33507.62|0
1647938380000|2022-03-22 08:39:40|33503.32|33503.32|33503.32|33503.32|33503.32|33503.32|33503.32|33503.32|0
1647938390000|2022-03-22 08:39:50|33499.01|33499.01|33499.01|33499.01|33499.01|33499.01|33499.01|33499.01|0
1647938400000|2022-03-22 08:40:00|33490.4|33490.4|33479.74|33479.74|33490.4|33490.4|33479.74|33479.74|0
1647938420000|2022-03-22 08:40:20|33487.6|33487.6|33487.6|33487.6|33487.6|33487.6|33487.6|33487.6|0
1647938430000|2022-03-22 08:40:30|33483.29|33483.29|33483.29|33483.29|33483.29|33483.29|33483.29|33483.29|0
1647938460000|2022-03-22 08:41:00|33487.6|33487.6|33487.6|33487.6|33487.6|33487.6|33487.6|33487.6|0
1647938470000|2022-03-22 08:41:10|33483.29|33483.29|33491.9|33491.9|33491.9|33491.9|33483.29|33483.29|0
1647938480000|2022-03-22 08:41:20|33483.29|33483.29|33483.29|33483.29|33483.29|33483.29|33483.29|33483.29|0
1647938510000|2022-03-22 08:41:50|33481.51|33481.51|33481.51|33481.51|33481.51|33481.51|33481.51|33481.51|0
1647938520000|2022-03-22 08:42:00|33477.21|33477.21|33477.21|33477.21|33477.21|33477.21|33477.21|33477.21|0
1647938530000|2022-03-22 08:42:10|33475.43|33475.43|33475.43|33475.43|33475.43|33475.43|33475.43|33475.43|0
1647938580000|2022-03-22 08:43:00|33479.74|33479.74|33479.74|33479.74|33479.74|33479.74|33479.74|33479.74|0
1647938600000|2022-03-22 08:43:20|33484.04|33484.04|33487.6|33487.6|33487.6|33487.6|33484.04|33484.04|0
1647938630000|2022-03-22 08:43:50|33483.29|33483.29|33483.29|33483.29|33483.29|33483.29|33483.29|33483.29|0
1647938640000|2022-03-22 08:44:00|33496.21|33496.21|33491.9|33491.9|33496.21|33496.21|33491.9|33491.9|0
1647938650000|2022-03-22 08:44:10|33487.6|33487.6|33487.6|33487.6|33487.6|33487.6|33487.6|33487.6|0
1647938670000|2022-03-22 08:44:30|33483.29|33483.29|33483.29|33483.29|33483.29|33483.29|33483.29|33483.29|0
1647938680000|2022-03-22 08:44:40|33470.37|33470.37|33470.37|33470.37|33470.37|33470.37|33470.37|33470.37|0
1647938690000|2022-03-22 08:44:50|33468.59|33468.59|33468.59|33468.59|33468.59|33468.59|33468.59|33468.59|0
1647938700000|2022-03-22 08:45:00|33459.98|33459.98|33459.98|33459.98|33459.98|33459.98|33459.98|33459.98|0
1647938710000|2022-03-22 08:45:10|33472.9|33472.9|33472.9|33472.9|33481.51|33481.51|33472.9|33472.9|0
1647938730000|2022-03-22 08:45:30|33477.21|33477.21|33473.65|33473.65|33477.21|33477.21|33473.65|33473.65|0
1647938770000|2022-03-22 08:46:10|33486.57|33486.57|33495.18|33495.18|33495.18|33495.18|33486.57|33486.57|0
1647938790000|2022-03-22 08:46:30|33503.8|33503.8|33503.8|33503.8|33503.8|33503.8|33503.8|33503.8|0
1647938800000|2022-03-22 08:46:40|33505.57|33505.57|33505.57|33505.57|33505.57|33505.57|33505.57|33505.57|0
1647938810000|2022-03-22 08:46:50|33509.88|33509.88|33501.27|33501.27|33509.88|33509.88|33501.27|33501.27|0
1647938860000|2022-03-22 08:47:40|33503.05|33503.05|33503.05|33503.05|33503.05|33503.05|33503.05|33503.05|0
1647938870000|2022-03-22 08:47:50|33507.35|33507.35|33507.35|33507.35|33507.35|33507.35|33507.35|33507.35|0
1647938880000|2022-03-22 08:48:00|33503.05|33503.05|33496.96|33496.96|33503.05|33503.05|33496.96|33496.96|0
1647938890000|2022-03-22 08:48:10|33498.74|33498.74|33498.74|33498.74|33498.74|33498.74|33498.74|33498.74|0
1647938900000|2022-03-22 08:48:20|33494.43|33494.43|33481.51|33481.51|33494.43|33494.43|33477.21|33477.21|0
1647938910000|2022-03-22 08:48:30|33485.82|33485.82|33485.82|33485.82|33485.82|33485.82|33485.82|33485.82|0
1647938930000|2022-03-22 08:48:50|33482.26|33482.26|33482.26|33482.26|33482.26|33482.26|33482.26|33482.26|0
1647938940000|2022-03-22 08:49:00|33490.88|33490.88|33492.65|33492.65|33492.65|33492.65|33490.88|33490.88|0
1647938960000|2022-03-22 08:49:20|33496.96|33496.96|33496.96|33496.96|33496.96|33496.96|33496.96|33496.96|0
1647938980000|2022-03-22 08:49:40|33495.18|33495.18|33476.18|33476.18|33495.18|33495.18|33476.18|33476.18|0
1647938990000|2022-03-22 08:49:50|33480.49|33480.49|33489.1|33489.1|33489.1|33489.1|33480.49|33480.49|0
1647939010000|2022-03-22 08:50:10|33480.49|33480.49|33467.57|33467.57|33480.49|33480.49|33467.57|33467.57|0
1647939030000|2022-03-22 08:50:30|33458.96|33458.96|33458.96|33458.96|33458.96|33458.96|33458.96|33458.96|0
1647939040000|2022-03-22 08:50:40|33467.57|33467.57|33467.57|33467.57|33467.57|33467.57|33467.57|33467.57|0
1647939050000|2022-03-22 08:50:50|33458.96|33458.96|33442.48|33442.48|33458.96|33458.96|33442.48|33442.48|0
1647939080000|2022-03-22 08:51:20|33438.17|33438.17|33438.17|33438.17|33438.17|33438.17|33438.17|33438.17|0
1647939100000|2022-03-22 08:51:40|33441.46|33441.46|33441.46|33441.46|33441.46|33441.46|33441.46|33441.46|0
1647939110000|2022-03-22 08:51:50|33450.07|33450.07|33450.07|33450.07|33450.07|33450.07|33450.07|33450.07|0
1647939120000|2022-03-22 08:52:00|33454.38|33454.38|33454.38|33454.38|33454.38|33454.38|33454.38|33454.38|0
1647939130000|2022-03-22 08:52:10|33452.6|33452.6|33443.99|33443.99|33452.6|33452.6|33443.99|33443.99|0
1647939160000|2022-03-22 08:52:40|33447.54|33447.54|33470.1|33470.1|33470.1|33470.1|33447.54|33447.54|0
1647939170000|2022-03-22 08:52:50|33483.02|33483.02|33483.02|33483.02|33483.02|33483.02|33483.02|33483.02|0
1647939180000|2022-03-22 08:53:00|33478.71|33478.71|33478.71|33478.71|33478.71|33478.71|33478.71|33478.71|0
1647939200000|2022-03-22 08:53:20|33484.04|33484.04|33504.82|33504.82|33504.82|33504.82|33484.04|33484.04|0
1647939210000|2022-03-22 08:53:30|33496.21|33496.21|33504.82|33504.82|33509.13|33509.13|33496.21|33496.21|0
1647939230000|2022-03-22 08:53:50|33508.38|33508.38|33508.38|33508.38|33508.38|33508.38|33508.38|33508.38|0
1647939240000|2022-03-22 08:54:00|33510.15|33510.15|33510.15|33510.15|33510.15|33510.15|33510.15|33510.15|0
1647939260000|2022-03-22 08:54:20|33514.46|33514.46|33514.46|33514.46|33514.46|33514.46|33514.46|33514.46|0
1647939270000|2022-03-22 08:54:30|33518.77|33518.77|33518.77|33518.77|33518.77|33518.77|33518.77|33518.77|0
1647939320000|2022-03-22 08:55:20|33510.15|33510.15|33510.15|33510.15|33510.15|33510.15|33510.15|33510.15|0
1647939350000|2022-03-22 08:55:50|33505.85|33505.85|33505.85|33505.85|33505.85|33505.85|33492.93|33492.93|0
1647939360000|2022-03-22 08:56:00|33510.15|33510.15|33510.15|33510.15|33510.15|33510.15|33510.15|33510.15|0
1647939370000|2022-03-22 08:56:10|33505.85|33505.85|33505.85|33505.85|33505.85|33505.85|33505.85|33505.85|0
1647939380000|2022-03-22 08:56:20|33514.46|33514.46|33512.68|33512.68|33514.46|33514.46|33512.68|33512.68|0
1647939400000|2022-03-22 08:56:40|33508.38|33508.38|33512.68|33512.68|33512.68|33512.68|33508.38|33508.38|0
1647939420000|2022-03-22 08:57:00|33504.07|33504.07|33495.46|33495.46|33504.07|33504.07|33495.46|33495.46|0
1647939430000|2022-03-22 08:57:10|33491.15|33491.15|33491.15|33491.15|33491.15|33491.15|33491.15|33491.15|0
1647939460000|2022-03-22 08:57:40|33489.37|33489.37|33485.07|33485.07|33489.37|33489.37|33485.07|33485.07|0
1647939470000|2022-03-22 08:57:50|33480.76|33480.76|33476.45|33476.45|33480.76|33480.76|33476.45|33476.45|0
1647939480000|2022-03-22 08:58:00|33480.76|33480.76|33503.32|33503.32|33503.32|33503.32|33480.76|33480.76|0
1647939490000|2022-03-22 08:58:10|33511.93|33511.93|33528.4|33528.4|33528.4|33528.4|33511.93|33511.93|0
1647939500000|2022-03-22 08:58:20|33532.71|33532.71|33532.71|33532.71|33532.71|33532.71|33532.71|33532.71|0
1647939510000|2022-03-22 08:58:30|33528.4|33528.4|33528.4|33528.4|33528.4|33528.4|33528.4|33528.4|0
1647939520000|2022-03-22 08:58:40|33532.71|33532.71|33532.71|33532.71|33541.32|33541.32|33532.71|33532.71|0
1647939530000|2022-03-22 08:58:50|33528.4|33528.4|33524.1|33524.1|33528.4|33528.4|33524.1|33524.1|0
1647939550000|2022-03-22 08:59:10|33527.65|33527.65|33529.43|33529.43|33529.43|33529.43|33527.65|33527.65|0
1647939560000|2022-03-22 08:59:20|33533.74|33533.74|33538.04|33538.04|33538.04|33538.04|33533.74|33533.74|0
1647939570000|2022-03-22 08:59:30|33541.6|33541.6|33545.15|33545.15|33545.15|33545.15|33541.6|33541.6|0
1647939580000|2022-03-22 08:59:40|33553.76|33553.76|33562.38|33562.38|33562.38|33562.38|33553.76|33553.76|0
1647939590000|2022-03-22 08:59:50|33570.99|33570.99|33570.24|33570.24|33574.55|33574.55|33565.93|33565.93|0
1647939610000|2022-03-22 09:00:10|33566.68|33566.68|33545.15|33545.15|33566.68|33566.68|33545.15|33545.15|0
1647939620000|2022-03-22 09:00:20|33540.85|33540.85|33540.85|33540.85|33540.85|33540.85|33540.85|33540.85|0
1647939630000|2022-03-22 09:00:30|33549.46|33549.46|33549.46|33549.46|33549.46|33549.46|33549.46|33549.46|0
1647939640000|2022-03-22 09:00:40|33545.9|33545.9|33545.9|33545.9|33545.9|33545.9|33544.13|33544.13|0
1647939650000|2022-03-22 09:00:50|33541.6|33541.6|33543.37|33543.37|33543.37|33543.37|33541.6|33541.6|0
1647939660000|2022-03-22 09:01:00|33541.6|33541.6|33541.6|33541.6|33541.6|33541.6|33541.6|33541.6|0
1647939670000|2022-03-22 09:01:10|33545.9|33545.9|33554.52|33554.52|33554.52|33554.52|33545.9|33545.9|0
1647939680000|2022-03-22 09:01:20|33541.6|33541.6|33543.37|33543.37|33543.37|33543.37|33541.6|33541.6|0
1647939690000|2022-03-22 09:01:30|33545.15|33545.15|33549.46|33549.46|33549.46|33549.46|33545.15|33545.15|0
1647939720000|2022-03-22 09:02:00|33547.68|33547.68|33543.37|33543.37|33547.68|33547.68|33543.37|33543.37|0
1647939740000|2022-03-22 09:02:20|33556.29|33556.29|33556.29|33556.29|33556.29|33556.29|33556.29|33556.29|0
1647939750000|2022-03-22 09:02:30|33569.21|33569.21|33564.91|33564.91|33569.21|33569.21|33564.91|33564.91|0
1647939770000|2022-03-22 09:02:50|33568.46|33568.46|33568.46|33568.46|33568.46|33568.46|33568.46|33568.46|0
1647939800000|2022-03-22 09:03:20|33572.77|33572.77|33564.15|33564.15|33572.77|33572.77|33564.15|33564.15|0
1647939810000|2022-03-22 09:03:30|33568.46|33568.46|33568.46|33568.46|33568.46|33568.46|33568.46|33568.46|0
1647939820000|2022-03-22 09:03:40|33559.85|33559.85|33564.15|33564.15|33564.15|33564.15|33559.85|33559.85|0
1647939840000|2022-03-22 09:04:00|33550.21|33550.21|33550.21|33550.21|33550.21|33550.21|33550.21|33550.21|0
1647939850000|2022-03-22 09:04:10|33553.76|33553.76|33546.93|33546.93|33555.54|33555.54|33546.93|33546.93|0
1647939870000|2022-03-22 09:04:30|33548.71|33548.71|33557.32|33557.32|33557.32|33557.32|33548.71|33548.71|0
1647939880000|2022-03-22 09:04:40|33553.01|33553.01|33553.01|33553.01|33553.01|33553.01|33553.01|33553.01|0
1647939910000|2022-03-22 09:05:10|33551.24|33551.24|33559.85|33559.85|33559.85|33559.85|33546.93|33546.93|0
1647939920000|2022-03-22 09:05:20|33555.54|33555.54|33555.54|33555.54|33555.54|33555.54|33555.54|33555.54|0
1647939950000|2022-03-22 09:05:50|33559.85|33559.85|33559.85|33559.85|33559.85|33559.85|33559.85|33559.85|0
1647939960000|2022-03-22 09:06:00|33561.63|33561.63|33565.93|33565.93|33565.93|33565.93|33561.63|33561.63|0
1647939970000|2022-03-22 09:06:10|33562.38|33562.38|33562.38|33562.38|33562.38|33562.38|33562.38|33562.38|0
1647939990000|2022-03-22 09:06:30|33558.07|33558.07|33553.76|33553.76|33558.07|33558.07|33553.76|33553.76|0
1647940030000|2022-03-22 09:07:10|33558.07|33558.07|33558.07|33558.07|33558.07|33558.07|33558.07|33558.07|0
1647940040000|2022-03-22 09:07:20|33553.76|33553.76|33563.4|33563.4|33563.4|33563.4|33553.76|33553.76|0
1647940050000|2022-03-22 09:07:30|33567.71|33567.71|33576.32|33576.32|33576.32|33576.32|33567.71|33567.71|0
1647940060000|2022-03-22 09:07:40|33589.24|33589.24|33589.24|33589.24|33589.24|33589.24|33589.24|33589.24|0
1647940070000|2022-03-22 09:07:50|33584.94|33584.94|33584.94|33584.94|33584.94|33584.94|33584.94|33584.94|0
1647940080000|2022-03-22 09:08:00|33580.63|33580.63|33580.63|33580.63|33580.63|33580.63|33580.63|33580.63|0
1647940090000|2022-03-22 09:08:10|33578.85|33578.85|33578.85|33578.85|33578.85|33578.85|33578.85|33578.85|0
1647940100000|2022-03-22 09:08:20|33583.16|33583.16|33583.16|33583.16|33583.16|33583.16|33583.16|33583.16|0
1647940120000|2022-03-22 09:08:40|33587.46|33587.46|33587.46|33587.46|33587.46|33587.46|33587.46|33587.46|0
1647940140000|2022-03-22 09:09:00|33585.69|33585.69|33589.99|33589.99|33589.99|33589.99|33585.69|33585.69|0
1647940150000|2022-03-22 09:09:10|33585.69|33585.69|33572.77|33572.77|33585.69|33585.69|33572.77|33572.77|0
1647940180000|2022-03-22 09:09:40|33574.55|33574.55|33574.55|33574.55|33574.55|33574.55|33572.77|33572.77|0
1647940200000|2022-03-22 09:10:00|33578.85|33578.85|33578.85|33578.85|33578.85|33578.85|33570.24|33570.24|0
1647940210000|2022-03-22 09:10:10|33570.24|33570.24|33565.93|33565.93|33570.24|33570.24|33565.93|33565.93|0
1647940220000|2022-03-22 09:10:20|33574.55|33574.55|33565.93|33565.93|33574.55|33574.55|33565.93|33565.93|0
1647940230000|2022-03-22 09:10:30|33570.24|33570.24|33570.24|33570.24|33570.24|33570.24|33570.24|33570.24|0
1647940260000|2022-03-22 09:11:00|33574.55|33574.55|33574.55|33574.55|33574.55|33574.55|33574.55|33574.55|0
1647940270000|2022-03-22 09:11:10|33578.85|33578.85|33572.77|33572.77|33578.85|33578.85|33572.77|33572.77|0
1647940280000|2022-03-22 09:11:20|33577.07|33577.07|33577.07|33577.07|33577.07|33577.07|33577.07|33577.07|0
1647940320000|2022-03-22 09:12:00|33568.46|33568.46|33564.15|33564.15|33568.46|33568.46|33564.15|33564.15|0
1647940350000|2022-03-22 09:12:30|33565.93|33565.93|33565.93|33565.93|33565.93|33565.93|33565.93|33565.93|0
1647940360000|2022-03-22 09:12:40|33570.24|33570.24|33559.85|33559.85|33570.24|33570.24|33559.85|33559.85|0
1647940380000|2022-03-22 09:13:00|33564.15|33564.15|33568.46|33568.46|33568.46|33568.46|33564.15|33564.15|0
1647940400000|2022-03-22 09:13:20|33564.15|33564.15|33559.85|33559.85|33564.15|33564.15|33559.85|33559.85|0
1647940410000|2022-03-22 09:13:30|33555.54|33555.54|33551.24|33551.24|33555.54|33555.54|33551.24|33551.24|0
1647940420000|2022-03-22 09:13:40|33546.93|33546.93|33546.93|33546.93|33546.93|33546.93|33546.93|33546.93|0
1647940460000|2022-03-22 09:14:20|33555.54|33555.54|33555.54|33555.54|33555.54|33555.54|33555.54|33555.54|0
1647940470000|2022-03-22 09:14:30|33559.85|33559.85|33555.54|33555.54|33559.85|33559.85|33555.54|33555.54|0
1647940510000|2022-03-22 09:15:10|33557.32|33557.32|33557.32|33557.32|33557.32|33557.32|33557.32|33557.32|0
1647940530000|2022-03-22 09:15:30|33559.1|33559.1|33563.4|33563.4|33563.4|33563.4|33559.1|33559.1|0
1647940540000|2022-03-22 09:15:40|33559.1|33559.1|33559.1|33559.1|33559.1|33559.1|33559.1|33559.1|0
1647940550000|2022-03-22 09:15:50|33554.79|33554.79|33556.57|33556.57|33559.1|33559.1|33554.79|33554.79|0
1647940580000|2022-03-22 09:16:20|33560.87|33560.87|33560.87|33560.87|33560.87|33560.87|33560.87|33560.87|0
1647940620000|2022-03-22 09:17:00|33546.93|33546.93|33532.23|33532.23|33546.93|33546.93|33532.23|33532.23|0
1647940630000|2022-03-22 09:17:10|33534.01|33534.01|33534.01|33534.01|33534.01|33534.01|33534.01|33534.01|0
1647940650000|2022-03-22 09:17:30|33537.56|33537.56|33537.56|33537.56|33537.56|33537.56|33537.56|33537.56|0
1647940670000|2022-03-22 09:17:50|33520.34|33520.34|33514.25|33514.25|33520.34|33520.34|33514.25|33514.25|0
1647940680000|2022-03-22 09:18:00|33512.48|33512.48|33512.48|33512.48|33512.48|33512.48|33503.86|33503.86|0
1647940690000|2022-03-22 09:18:10|33503.86|33503.86|33508.17|33508.17|33508.17|33508.17|33503.86|33503.86|0
1647940700000|2022-03-22 09:18:20|33503.86|33503.86|33503.86|33503.86|33503.86|33503.86|33503.86|33503.86|0
1647940750000|2022-03-22 09:19:10|33499.56|33499.56|33504.89|33504.89|33504.89|33504.89|33499.56|33499.56|0
1647940800000|2022-03-22 09:20:00|33501.33|33501.33|33501.33|33501.33|33501.33|33501.33|33501.33|33501.33|0
1647940810000|2022-03-22 09:20:10|33509.95|33509.95|33537.56|33537.56|33537.56|33537.56|33509.95|33509.95|0
1647940820000|2022-03-22 09:20:20|33550.48|33550.48|33550.48|33550.48|33550.48|33550.48|33550.48|33550.48|0
1647940860000|2022-03-22 09:21:00|33541.87|33541.87|33537.56|33537.56|33546.18|33546.18|33537.56|33537.56|0
1647940900000|2022-03-22 09:21:40|33533.26|33533.26|33531.48|33531.48|33533.26|33533.26|33531.48|33531.48|0
1647940920000|2022-03-22 09:22:00|33533.26|33533.26|33533.26|33533.26|33533.26|33533.26|33533.26|33533.26|0
1647940930000|2022-03-22 09:22:10|33537.56|33537.56|33524.64|33524.64|33537.56|33537.56|33524.64|33524.64|0
1647940950000|2022-03-22 09:22:30|33522.87|33522.87|33522.87|33522.87|33522.87|33522.87|33522.87|33522.87|0
1647940970000|2022-03-22 09:22:50|33514.25|33514.25|33514.25|33514.25|33514.25|33514.25|33514.25|33514.25|0
1647940990000|2022-03-22 09:23:10|33518.56|33518.56|33520.34|33520.34|33520.34|33520.34|33518.56|33518.56|0
1647941030000|2022-03-22 09:23:50|33541.87|33541.87|33520.34|33520.34|33541.87|33541.87|33520.34|33520.34|0
1647941040000|2022-03-22 09:24:00|33518.56|33518.56|33514.25|33514.25|33518.56|33518.56|33514.25|33514.25|0
1647941050000|2022-03-22 09:24:10|33512.48|33512.48|33516.78|33516.78|33516.78|33516.78|33508.17|33508.17|0
1647941090000|2022-03-22 09:24:50|33525.4|33525.4|33525.4|33525.4|33525.4|33525.4|33525.4|33525.4|0
1647941120000|2022-03-22 09:25:20|33521.09|33521.09|33521.09|33521.09|33521.09|33521.09|33521.09|33521.09|0
1647941140000|2022-03-22 09:25:40|33525.4|33525.4|33529.7|33529.7|33529.7|33529.7|33525.4|33525.4|0
1647941190000|2022-03-22 09:26:30|33521.09|33521.09|33521.09|33521.09|33521.09|33521.09|33521.09|33521.09|0
1647941200000|2022-03-22 09:26:40|33525.4|33525.4|33527.17|33527.17|33527.17|33527.17|33523.62|33523.62|0
1647941220000|2022-03-22 09:27:00|33535.79|33535.79|33540.09|33540.09|33540.09|33540.09|33535.79|33535.79|0
1647941230000|2022-03-22 09:27:10|33531.48|33531.48|33518.56|33518.56|33531.48|33531.48|33518.56|33518.56|0
1647941260000|2022-03-22 09:27:40|33527.17|33527.17|33527.17|33527.17|33527.17|33527.17|33527.17|33527.17|0
1647941290000|2022-03-22 09:28:10|33531.48|33531.48|33540.09|33540.09|33540.09|33540.09|33531.48|33531.48|0
1647941300000|2022-03-22 09:28:20|33544.4|33544.4|33544.4|33544.4|33544.4|33544.4|33544.4|33544.4|0
1647941310000|2022-03-22 09:28:30|33546.18|33546.18|33546.18|33546.18|33546.18|33546.18|33546.18|33546.18|0
1647941350000|2022-03-22 09:29:10|33554.79|33554.79|33554.79|33554.79|33554.79|33554.79|33554.79|33554.79|0
1647941370000|2022-03-22 09:29:30|33546.18|33546.18|33543.65|33543.65|33546.18|33546.18|33541.87|33541.87|0
1647941390000|2022-03-22 09:29:50|33545.42|33545.42|33545.42|33545.42|33545.42|33545.42|33545.42|33545.42|0
1647941400000|2022-03-22 09:30:00|33541.12|33541.12|33534.01|33534.01|33541.12|33541.12|33534.01|33534.01|0
1647941460000|2022-03-22 09:31:00|33542.62|33542.62|33538.32|33538.32|33542.62|33542.62|33538.32|33538.32|0
1647941490000|2022-03-22 09:31:30|33542.62|33542.62|33546.93|33546.93|33546.93|33546.93|33542.62|33542.62|0
1647941510000|2022-03-22 09:31:50|33551.24|33551.24|33551.24|33551.24|33551.24|33551.24|33551.24|33551.24|0
1647941520000|2022-03-22 09:32:00|33559.85|33559.85|33551.24|33551.24|33559.85|33559.85|33551.24|33551.24|0
1647941530000|2022-03-22 09:32:10|33555.54|33555.54|33557.32|33557.32|33559.1|33559.1|33555.54|33555.54|0
1647941540000|2022-03-22 09:32:20|33548.71|33548.71|33548.71|33548.71|33548.71|33548.71|33548.71|33548.71|0
1647941580000|2022-03-22 09:33:00|33557.32|33557.32|33553.01|33553.01|33557.32|33557.32|33553.01|33553.01|0
1647941600000|2022-03-22 09:33:20|33554.79|33554.79|33554.79|33554.79|33554.79|33554.79|33554.79|33554.79|0
1647941640000|2022-03-22 09:34:00|33563.4|33563.4|33541.87|33541.87|33563.4|33563.4|33541.87|33541.87|0
1647941700000|2022-03-22 09:35:00|33559.1|33559.1|33559.1|33559.1|33559.1|33559.1|33559.1|33559.1|0
1647941750000|2022-03-22 09:35:50|33554.79|33554.79|33542.62|33542.62|33554.79|33554.79|33542.62|33542.62|0
1647941760000|2022-03-22 09:36:00|33537.29|33537.29|33537.29|33537.29|33537.29|33537.29|33537.29|33537.29|0
1647941790000|2022-03-22 09:36:30|33539.07|33539.07|33532.98|33532.98|33539.07|33539.07|33532.98|33532.98|0
1647941810000|2022-03-22 09:36:50|33541.6|33541.6|33541.6|33541.6|33541.6|33541.6|33541.6|33541.6|0
1647941820000|2022-03-22 09:37:00|33537.29|33537.29|33532.98|33532.98|33537.29|33537.29|33532.98|33532.98|0
1647941830000|2022-03-22 09:37:10|33536.54|33536.54|33536.54|33536.54|33536.54|33536.54|33536.54|33536.54|0
1647941840000|2022-03-22 09:37:20|33532.98|33532.98|33536.54|33536.54|33536.54|33536.54|33532.98|33532.98|0
1647941880000|2022-03-22 09:38:00|33540.85|33540.85|33540.85|33540.85|33540.85|33540.85|33540.85|33540.85|0
1647941890000|2022-03-22 09:38:10|33532.23|33532.23|33532.23|33532.23|33532.23|33532.23|33532.23|33532.23|0
1647941920000|2022-03-22 09:38:40|33540.85|33540.85|33540.85|33540.85|33545.15|33545.15|33540.85|33540.85|0
1647941960000|2022-03-22 09:39:20|33553.76|33553.76|33553.76|33553.76|33553.76|33553.76|33553.76|33553.76|0
1647941970000|2022-03-22 09:39:30|33549.46|33549.46|33549.46|33549.46|33549.46|33549.46|33549.46|33549.46|0
1647942010000|2022-03-22 09:40:10|33545.9|33545.9|33545.9|33545.9|33545.9|33545.9|33545.9|33545.9|0
1647942030000|2022-03-22 09:40:30|33558.82|33558.82|33562.38|33562.38|33562.38|33562.38|33558.82|33558.82|0
1647942060000|2022-03-22 09:41:00|33553.76|33553.76|33553.76|33553.76|33553.76|33553.76|33553.76|33553.76|0
1647942070000|2022-03-22 09:41:10|33549.46|33549.46|33549.46|33549.46|33549.46|33549.46|33549.46|33549.46|0
1647942110000|2022-03-22 09:41:50|33562.38|33562.38|33562.38|33562.38|33562.38|33562.38|33562.38|33562.38|0
1647942130000|2022-03-22 09:42:10|33575.3|33575.3|33566.68|33566.68|33575.3|33575.3|33566.68|33566.68|0
1647942140000|2022-03-22 09:42:20|33570.99|33570.99|33572.77|33572.77|33572.77|33572.77|33570.99|33570.99|0
1647942150000|2022-03-22 09:42:30|33574.55|33574.55|33574.55|33574.55|33574.55|33574.55|33574.55|33574.55|0
1647942160000|2022-03-22 09:42:40|33572.77|33572.77|33572.77|33572.77|33572.77|33572.77|33572.77|33572.77|0
1647942210000|2022-03-22 09:43:30|33568.46|33568.46|33568.46|33568.46|33568.46|33568.46|33568.46|33568.46|0
1647942270000|2022-03-22 09:44:30|33577.07|33577.07|33564.15|33564.15|33577.07|33577.07|33564.15|33564.15|0
1647942280000|2022-03-22 09:44:40|33559.85|33559.85|33564.15|33564.15|33564.15|33564.15|33559.85|33559.85|0
1647942300000|2022-03-22 09:45:00|33559.85|33559.85|33559.85|33559.85|33559.85|33559.85|33559.85|33559.85|0
1647942320000|2022-03-22 09:45:20|33564.15|33564.15|33564.15|33564.15|33564.15|33564.15|33564.15|33564.15|0
1647942340000|2022-03-22 09:45:40|33572.77|33572.77|33572.77|33572.77|33572.77|33572.77|33572.77|33572.77|0
1647942390000|2022-03-22 09:46:30|33577.07|33577.07|33577.07|33577.07|33577.07|33577.07|33577.07|33577.07|0
1647942420000|2022-03-22 09:47:00|33580.63|33580.63|33582.41|33582.41|33582.41|33582.41|33580.63|33580.63|0
1647942430000|2022-03-22 09:47:10|33578.1|33578.1|33578.1|33578.1|33578.1|33578.1|33578.1|33578.1|0
1647942470000|2022-03-22 09:47:50|33582.41|33582.41|33582.41|33582.41|33582.41|33582.41|33582.41|33582.41|0
1647942480000|2022-03-22 09:48:00|33578.1|33578.1|33573.79|33573.79|33578.1|33578.1|33573.79|33573.79|0
1647942490000|2022-03-22 09:48:10|33568.46|33568.46|33568.46|33568.46|33568.46|33568.46|33568.46|33568.46|0
1647942530000|2022-03-22 09:48:50|33581.38|33581.38|33583.16|33583.16|33583.16|33583.16|33581.38|33581.38|0
1647942560000|2022-03-22 09:49:20|33595.33|33595.33|33597.1|33597.1|33597.1|33597.1|33595.33|33595.33|0
1647942610000|2022-03-22 09:50:10|33601.41|33601.41|33605.72|33605.72|33605.72|33605.72|33601.41|33601.41|0
1647942650000|2022-03-22 09:50:50|33597.1|33597.1|33592.8|33592.8|33597.1|33597.1|33592.8|33592.8|0
1647942670000|2022-03-22 09:51:10|33588.49|33588.49|33588.49|33588.49|33588.49|33588.49|33588.49|33588.49|0
1647942710000|2022-03-22 09:51:50|33592.8|33592.8|33592.8|33592.8|33592.8|33592.8|33592.8|33592.8|0
1647942770000|2022-03-22 09:52:50|33597.1|33597.1|33597.1|33597.1|33597.1|33597.1|33597.1|33597.1|0
1647942830000|2022-03-22 09:53:50|33610.02|33610.02|33610.02|33610.02|33610.02|33610.02|33610.02|33610.02|0
1647942840000|2022-03-22 09:54:00|33605.72|33605.72|33601.41|33601.41|33605.72|33605.72|33601.41|33601.41|0
1647942850000|2022-03-22 09:54:10|33597.1|33597.1|33601.41|33601.41|33601.41|33601.41|33597.1|33597.1|0
1647942860000|2022-03-22 09:54:20|33592.8|33592.8|33601.41|33601.41|33601.41|33601.41|33592.8|33592.8|0
1647942870000|2022-03-22 09:54:30|33610.02|33610.02|33617.88|33617.88|33617.88|33617.88|33610.02|33610.02|0
1647942890000|2022-03-22 09:54:50|33626.5|33626.5|33626.5|33626.5|33626.5|33626.5|33626.5|33626.5|0
1647942900000|2022-03-22 09:55:00|33635.11|33635.11|33639.42|33639.42|33639.42|33639.42|33626.5|33626.5|0
1647942910000|2022-03-22 09:55:10|33643.72|33643.72|33643.72|33643.72|33643.72|33643.72|33643.72|33643.72|0
1647942920000|2022-03-22 09:55:20|33630.8|33630.8|33635.11|33635.11|33635.11|33635.11|33630.8|33630.8|0
1647942930000|2022-03-22 09:55:30|33638.66|33638.66|33638.66|33638.66|33638.66|33638.66|33638.66|33638.66|0
1647942980000|2022-03-22 09:56:20|33647.28|33647.28|33647.28|33647.28|33647.28|33647.28|33647.28|33647.28|0
1647943000000|2022-03-22 09:56:40|33638.66|33638.66|33634.36|33634.36|33638.66|33638.66|33634.36|33634.36|0
1647943030000|2022-03-22 09:57:10|33638.66|33638.66|33638.66|33638.66|33638.66|33638.66|33638.66|33638.66|0
1647943080000|2022-03-22 09:58:00|33634.36|33634.36|33630.8|33630.8|33634.36|33634.36|33630.8|33630.8|0
1647943090000|2022-03-22 09:58:10|33635.11|33635.11|33636.89|33636.89|33639.42|33639.42|33635.11|33635.11|0
1647943120000|2022-03-22 09:58:40|33645.5|33645.5|33641.19|33641.19|33649.81|33649.81|33641.19|33641.19|0
1647943180000|2022-03-22 09:59:40|33649.81|33649.81|33645.5|33645.5|33649.81|33649.81|33645.5|33645.5|0
1647943190000|2022-03-22 09:59:50|33641.19|33641.19|33641.19|33641.19|33641.19|33641.19|33641.19|33641.19|0
1647943300000|2022-03-22 10:01:40|33649.81|33649.81|33645.5|33645.5|33649.81|33649.81|33645.5|33645.5|0
1647943310000|2022-03-22 10:01:50|33654.11|33654.11|33654.11|33654.11|33654.11|33654.11|33654.11|33654.11|0
1647943320000|2022-03-22 10:02:00|33649.81|33649.81|33639.42|33639.42|33649.81|33649.81|33639.42|33639.42|0
1647943380000|2022-03-22 10:03:00|33643.72|33643.72|33643.72|33643.72|33643.72|33643.72|33643.72|33643.72|0
1647943410000|2022-03-22 10:03:30|33639.42|33639.42|33635.11|33635.11|33639.42|33639.42|33635.11|33635.11|0
1647943420000|2022-03-22 10:03:40|33643.72|33643.72|33652.33|33652.33|33656.64|33656.64|33643.72|33643.72|0
1647943430000|2022-03-22 10:03:50|33665.25|33665.25|33656.64|33656.64|33665.25|33665.25|33656.64|33656.64|0
1647943450000|2022-03-22 10:04:10|33660.95|33660.95|33660.95|33660.95|33660.95|33660.95|33660.95|33660.95|0
1647943500000|2022-03-22 10:05:00|33656.64|33656.64|33656.64|33656.64|33656.64|33656.64|33656.64|33656.64|0
1647943510000|2022-03-22 10:05:10|33665.25|33665.25|33652.33|33652.33|33665.25|33665.25|33652.33|33652.33|0
1647943560000|2022-03-22 10:06:00|33656.64|33656.64|33656.64|33656.64|33656.64|33656.64|33656.64|33656.64|0
1647943570000|2022-03-22 10:06:10|33648.03|33648.03|33642.7|33642.7|33648.03|33648.03|33642.7|33642.7|0
1647943580000|2022-03-22 10:06:20|33647|33647|33647|33647|33647|33647|33647|33647|0
1647943630000|2022-03-22 10:07:10|33655.62|33655.62|33655.62|33655.62|33655.62|33655.62|33655.62|33655.62|0
1647943670000|2022-03-22 10:07:50|33651.31|33651.31|33647|33647|33651.31|33651.31|33647|33647|0
1647943700000|2022-03-22 10:08:20|33648.78|33648.78|33635.86|33635.86|33648.78|33648.78|33635.86|33635.86|0
1647943710000|2022-03-22 10:08:30|33640.17|33640.17|33631.55|33631.55|33640.17|33640.17|33631.55|33631.55|0
1647943730000|2022-03-22 10:08:50|33640.17|33640.17|33640.17|33640.17|33640.17|33640.17|33640.17|33640.17|0
1647943740000|2022-03-22 10:09:00|33641.94|33641.94|33641.94|33641.94|33641.94|33641.94|33641.94|33641.94|0
1647943780000|2022-03-22 10:09:40|33637.64|33637.64|33633.33|33633.33|33637.64|33637.64|33633.33|33633.33|0
1647943820000|2022-03-22 10:10:20|33629.03|33629.03|33637.64|33637.64|33637.64|33637.64|33629.03|33629.03|0
1647943830000|2022-03-22 10:10:30|33641.94|33641.94|33641.94|33641.94|33641.94|33641.94|33641.94|33641.94|0
1647943840000|2022-03-22 10:10:40|33650.56|33650.56|33650.56|33650.56|33650.56|33650.56|33650.56|33650.56|0
1647943900000|2022-03-22 10:11:40|33654.86|33654.86|33654.86|33654.86|33654.86|33654.86|33654.86|33654.86|0
1647943910000|2022-03-22 10:11:50|33650.56|33650.56|33650.56|33650.56|33650.56|33650.56|33650.56|33650.56|0
1647943940000|2022-03-22 10:12:20|33641.94|33641.94|33641.94|33641.94|33641.94|33641.94|33641.94|33641.94|0
1647943950000|2022-03-22 10:12:30|33646.25|33646.25|33646.25|33646.25|33646.25|33646.25|33646.25|33646.25|0
1647943970000|2022-03-22 10:12:50|33663.48|33663.48|33663.48|33663.48|33663.48|33663.48|33663.48|33663.48|0
1647943980000|2022-03-22 10:13:00|33654.86|33654.86|33654.86|33654.86|33654.86|33654.86|33654.86|33654.86|0
1647944040000|2022-03-22 10:14:00|33650.56|33650.56|33650.56|33650.56|33650.56|33650.56|33650.56|33650.56|0
1647944100000|2022-03-22 10:15:00|33663.48|33663.48|33663.48|33663.48|33663.48|33663.48|33663.48|33663.48|0
1647944120000|2022-03-22 10:15:20|33667.78|33667.78|33667.78|33667.78|33667.78|33667.78|33667.78|33667.78|0
1647944150000|2022-03-22 10:15:50|33676.4|33676.4|33667.78|33667.78|33676.4|33676.4|33667.78|33667.78|0
1647944180000|2022-03-22 10:16:20|33669.56|33669.56|33671.34|33671.34|33671.34|33671.34|33669.56|33669.56|0
1647944190000|2022-03-22 10:16:30|33674.89|33674.89|33674.89|33674.89|33674.89|33674.89|33674.89|33674.89|0
1647944200000|2022-03-22 10:16:40|33670.59|33670.59|33670.59|33670.59|33670.59|33670.59|33670.59|33670.59|0
1647944210000|2022-03-22 10:16:50|33674.14|33674.14|33687.06|33687.06|33687.06|33687.06|33674.14|33674.14|0
1647944220000|2022-03-22 10:17:00|33691.37|33691.37|33691.37|33691.37|33691.37|33691.37|33691.37|33691.37|0
1647944240000|2022-03-22 10:17:20|33682.75|33682.75|33682.75|33682.75|33682.75|33682.75|33682.75|33682.75|0
1647944250000|2022-03-22 10:17:30|33678.45|33678.45|33678.45|33678.45|33678.45|33678.45|33678.45|33678.45|0
1647944260000|2022-03-22 10:17:40|33680.22|33680.22|33683.78|33683.78|33683.78|33683.78|33680.22|33680.22|0
1647944270000|2022-03-22 10:17:50|33682|33682|33676.94|33676.94|33685.56|33685.56|33676.94|33676.94|0
1647944290000|2022-03-22 10:18:10|33675.17|33675.17|33675.17|33675.17|33675.17|33675.17|33675.17|33675.17|0
1647944300000|2022-03-22 10:18:20|33678.72|33678.72|33674.41|33674.41|33678.72|33678.72|33674.41|33674.41|0
1647944310000|2022-03-22 10:18:30|33683.03|33683.03|33683.03|33683.03|33683.03|33683.03|33683.03|33683.03|0
1647944320000|2022-03-22 10:18:40|33674.41|33674.41|33683.03|33683.03|33683.03|33683.03|33674.41|33674.41|0
1647944330000|2022-03-22 10:18:50|33674.41|33674.41|33674.41|33674.41|33674.41|33674.41|33674.41|33674.41|0
1647944350000|2022-03-22 10:19:10|33683.03|33683.03|33683.03|33683.03|33691.64|33691.64|33683.03|33683.03|0
1647944380000|2022-03-22 10:19:40|33687.33|33687.33|33695.95|33695.95|33695.95|33695.95|33687.33|33687.33|0
1647944400000|2022-03-22 10:20:00|33687.33|33687.33|33683.03|33683.03|33687.33|33687.33|33683.03|33683.03|0
1647944410000|2022-03-22 10:20:10|33695.95|33695.95|33695.95|33695.95|33695.95|33695.95|33695.95|33695.95|0
1647944420000|2022-03-22 10:20:20|33700.25|33700.25|33700.25|33700.25|33700.25|33700.25|33700.25|33700.25|0
1647944460000|2022-03-22 10:21:00|33717.48|33717.48|33717.48|33717.48|33717.48|33717.48|33717.48|33717.48|0
1647944470000|2022-03-22 10:21:10|33708.86|33708.86|33695.95|33695.95|33708.86|33708.86|33695.95|33695.95|0
1647944520000|2022-03-22 10:22:00|33691.64|33691.64|33691.64|33691.64|33691.64|33691.64|33691.64|33691.64|0
1647944530000|2022-03-22 10:22:10|33700.25|33700.25|33700.25|33700.25|33700.25|33700.25|33700.25|33700.25|0
1647944590000|2022-03-22 10:23:10|33708.86|33708.86|33707.09|33707.09|33708.86|33708.86|33707.09|33707.09|0
1647944600000|2022-03-22 10:23:20|33708.86|33708.86|33707.09|33707.09|33708.86|33708.86|33707.09|33707.09|0
1647944650000|2022-03-22 10:24:10|33711.39|33711.39|33702.78|33702.78|33711.39|33711.39|33702.78|33702.78|0
1647944680000|2022-03-22 10:24:40|33704.56|33704.56|33697.72|33697.72|33704.56|33704.56|33695.95|33695.95|0
1647944740000|2022-03-22 10:25:40|33689.11|33689.11|33689.11|33689.11|33689.11|33689.11|33689.11|33689.11|0
1647944750000|2022-03-22 10:25:50|33693.42|33693.42|33697.72|33697.72|33697.72|33697.72|33693.42|33693.42|0
1647944770000|2022-03-22 10:26:10|33706.34|33706.34|33706.34|33706.34|33706.34|33706.34|33706.34|33706.34|0
1647944780000|2022-03-22 10:26:20|33701|33701|33701|33701|33701|33701|33701|33701|0
1647944800000|2022-03-22 10:26:40|33705.31|33705.31|33701|33701|33705.31|33705.31|33701|33701|0
1647944820000|2022-03-22 10:27:00|33696.7|33696.7|33694.17|33694.17|33698.47|33698.47|33694.17|33694.17|0
1647944850000|2022-03-22 10:27:30|33689.86|33689.86|33681.25|33681.25|33689.86|33689.86|33681.25|33681.25|0
1647944860000|2022-03-22 10:27:40|33676.94|33676.94|33676.94|33676.94|33676.94|33676.94|33676.94|33676.94|0
1647944880000|2022-03-22 10:28:00|33668.33|33668.33|33668.33|33668.33|33668.33|33668.33|33668.33|33668.33|0
1647944900000|2022-03-22 10:28:20|33666.55|33666.55|33666.55|33666.55|33666.55|33666.55|33666.55|33666.55|0
1647944910000|2022-03-22 10:28:30|33683.78|33683.78|33688.08|33688.08|33688.08|33688.08|33683.78|33683.78|0
1647944920000|2022-03-22 10:28:40|33692.39|33692.39|33675.17|33675.17|33692.39|33692.39|33675.17|33675.17|0
1647944950000|2022-03-22 10:29:10|33679.47|33679.47|33679.47|33679.47|33679.47|33679.47|33679.47|33679.47|0
1647944960000|2022-03-22 10:29:20|33683.78|33683.78|33683.78|33683.78|33683.78|33683.78|33683.78|33683.78|0
1647944980000|2022-03-22 10:29:40|33688.08|33688.08|33683.78|33683.78|33688.08|33688.08|33683.78|33683.78|0
1647945000000|2022-03-22 10:30:00|33682|33682|33682|33682|33682|33682|33682|33682|0
1647945010000|2022-03-22 10:30:10|33683.78|33683.78|33683.78|33683.78|33683.78|33683.78|33683.78|33683.78|0
1647945030000|2022-03-22 10:30:30|33685.56|33685.56|33685.56|33685.56|33685.56|33685.56|33685.56|33685.56|0
1647945040000|2022-03-22 10:30:40|33698.47|33698.47|33698.47|33698.47|33698.47|33698.47|33698.47|33698.47|0
1647945070000|2022-03-22 10:31:10|33676.94|33676.94|33664.02|33664.02|33676.94|33676.94|33664.02|33664.02|0
1647945130000|2022-03-22 10:32:10|33672.64|33672.64|33672.64|33672.64|33672.64|33672.64|33672.64|33672.64|0
1647945140000|2022-03-22 10:32:20|33668.33|33668.33|33670.11|33670.11|33670.11|33670.11|33668.33|33668.33|0
1647945190000|2022-03-22 10:33:10|33671.88|33671.88|33682.27|33682.27|33682.27|33682.27|33671.88|33671.88|0
1647945200000|2022-03-22 10:33:20|33684.05|33684.05|33684.05|33684.05|33684.05|33684.05|33684.05|33684.05|0
1647945210000|2022-03-22 10:33:30|33688.36|33688.36|33679.74|33679.74|33688.36|33688.36|33679.74|33679.74|0
1647945220000|2022-03-22 10:33:40|33684.05|33684.05|33684.8|33684.8|33692.66|33692.66|33684.05|33684.05|0
1647945230000|2022-03-22 10:33:50|33683.03|33683.03|33682.27|33682.27|33686.58|33686.58|33677.97|33677.97|0
1647945240000|2022-03-22 10:34:00|33678.72|33678.72|33678.72|33678.72|33678.72|33678.72|33678.72|33678.72|0
1647945260000|2022-03-22 10:34:20|33674.41|33674.41|33674.41|33674.41|33674.41|33674.41|33674.41|33674.41|0
1647945280000|2022-03-22 10:34:40|33683.03|33683.03|33683.03|33683.03|33683.03|33683.03|33683.03|33683.03|0
1647945320000|2022-03-22 10:35:20|33674.41|33674.41|33674.41|33674.41|33674.41|33674.41|33674.41|33674.41|0
1647945330000|2022-03-22 10:35:30|33672.64|33672.64|33658.69|33658.69|33672.64|33672.64|33658.69|33658.69|0
1647945390000|2022-03-22 10:36:30|33667.3|33667.3|33667.3|33667.3|33667.3|33667.3|33667.3|33667.3|0
1647945400000|2022-03-22 10:36:40|33663.75|33663.75|33644.75|33644.75|33663.75|33663.75|33644.75|33644.75|0
1647945410000|2022-03-22 10:36:50|33661.97|33661.97|33657.67|33657.67|33661.97|33661.97|33657.67|33657.67|0
1647945430000|2022-03-22 10:37:10|33653.36|33653.36|33649.05|33649.05|33653.36|33653.36|33649.05|33649.05|0
1647945440000|2022-03-22 10:37:20|33661.97|33661.97|33661.97|33661.97|33661.97|33661.97|33661.97|33661.97|0
1647945460000|2022-03-22 10:37:40|33653.36|33653.36|33653.36|33653.36|33653.36|33653.36|33653.36|33653.36|0
1647945470000|2022-03-22 10:37:50|33661.97|33661.97|33661.97|33661.97|33661.97|33661.97|33661.97|33661.97|0
1647945480000|2022-03-22 10:38:00|33653.36|33653.36|33661.97|33661.97|33661.97|33661.97|33653.36|33653.36|0
1647945520000|2022-03-22 10:38:40|33657.67|33657.67|33653.36|33653.36|33657.67|33657.67|33653.36|33653.36|0
1647945530000|2022-03-22 10:38:50|33649.05|33649.05|33649.05|33649.05|33649.05|33649.05|33649.05|33649.05|0
1647945580000|2022-03-22 10:39:40|33653.36|33653.36|33653.36|33653.36|33653.36|33653.36|33653.36|33653.36|0
1647945590000|2022-03-22 10:39:50|33649.05|33649.05|33637.64|33637.64|33649.05|33649.05|33637.64|33637.64|0
1647945640000|2022-03-22 10:40:40|33641.94|33641.94|33633.33|33633.33|33641.94|33641.94|33633.33|33633.33|0
1647945670000|2022-03-22 10:41:10|33628|33628|33621.92|33621.92|33628|33628|33621.92|33621.92|0
1647945680000|2022-03-22 10:41:20|33625.47|33625.47|33640.44|33640.44|33640.44|33640.44|33625.47|33625.47|0
1647945690000|2022-03-22 10:41:30|33649.05|33649.05|33649.05|33649.05|33649.05|33649.05|33649.05|33649.05|0
1647945700000|2022-03-22 10:41:40|33650.83|33650.83|33650.83|33650.83|33650.83|33650.83|33650.83|33650.83|0
1647945740000|2022-03-22 10:42:20|33659.44|33659.44|33650.83|33650.83|33659.44|33659.44|33650.83|33650.83|0
1647945770000|2022-03-22 10:42:50|33655.14|33655.14|33655.14|33655.14|33655.14|33655.14|33655.14|33655.14|0
1647945800000|2022-03-22 10:43:20|33659.44|33659.44|33647.28|33647.28|33659.44|33659.44|33647.28|33647.28|0
1647945820000|2022-03-22 10:43:40|33655.89|33655.89|33647.28|33647.28|33655.89|33655.89|33647.28|33647.28|0
1647945860000|2022-03-22 10:44:20|33657.67|33657.67|33666.28|33666.28|33666.28|33666.28|33657.67|33657.67|0
1647945870000|2022-03-22 10:44:30|33661.97|33661.97|33661.97|33661.97|33661.97|33661.97|33661.97|33661.97|0
1647945880000|2022-03-22 10:44:40|33666.28|33666.28|33666.28|33666.28|33666.28|33666.28|33666.28|33666.28|0
1647945900000|2022-03-22 10:45:00|33661.97|33661.97|33666.28|33666.28|33666.28|33666.28|33661.97|33661.97|0
1647945920000|2022-03-22 10:45:20|33674.89|33674.89|33670.59|33670.59|33674.89|33674.89|33670.59|33670.59|0
1647945930000|2022-03-22 10:45:30|33674.89|33674.89|33674.89|33674.89|33674.89|33674.89|33674.89|33674.89|0
1647945940000|2022-03-22 10:45:40|33670.59|33670.59|33670.59|33670.59|33670.59|33670.59|33670.59|33670.59|0
1647945970000|2022-03-22 10:46:10|33674.89|33674.89|33679.2|33679.2|33679.2|33679.2|33674.89|33674.89|0
1647946000000|2022-03-22 10:46:40|33670.59|33670.59|33679.2|33679.2|33679.2|33679.2|33670.59|33670.59|0
1647946030000|2022-03-22 10:47:10|33666.28|33666.28|33666.28|33666.28|33666.28|33666.28|33666.28|33666.28|0
1647946050000|2022-03-22 10:47:30|33674.89|33674.89|33666.28|33666.28|33674.89|33674.89|33666.28|33666.28|0
1647946080000|2022-03-22 10:48:00|33657.67|33657.67|33657.67|33657.67|33657.67|33657.67|33657.67|33657.67|0
1647946100000|2022-03-22 10:48:20|33655.89|33655.89|33657.67|33657.67|33657.67|33657.67|33655.89|33655.89|0
1647946110000|2022-03-22 10:48:30|33661.97|33661.97|33661.97|33661.97|33661.97|33661.97|33661.97|33661.97|0
1647946140000|2022-03-22 10:49:00|33657.67|33657.67|33646.25|33646.25|33657.67|33657.67|33646.25|33646.25|0
1647946160000|2022-03-22 10:49:20|33650.56|33650.56|33650.56|33650.56|33650.56|33650.56|33650.56|33650.56|0
1647946170000|2022-03-22 10:49:30|33659.17|33659.17|33650.56|33650.56|33659.17|33659.17|33650.56|33650.56|0
1647946190000|2022-03-22 10:49:50|33654.86|33654.86|33654.86|33654.86|33654.86|33654.86|33654.86|33654.86|0
1647946200000|2022-03-22 10:50:00|33646.25|33646.25|33644.47|33644.47|33646.25|33646.25|33644.47|33644.47|0
1647946230000|2022-03-22 10:50:30|33646.25|33646.25|33646.25|33646.25|33646.25|33646.25|33646.25|33646.25|0
1647946260000|2022-03-22 10:51:00|33654.86|33654.86|33654.86|33654.86|33654.86|33654.86|33654.86|33654.86|0
1647946280000|2022-03-22 10:51:20|33637.64|33637.64|33637.64|33637.64|33637.64|33637.64|33637.64|33637.64|0
1647946300000|2022-03-22 10:51:40|33641.94|33641.94|33641.94|33641.94|33641.94|33641.94|33641.94|33641.94|0
1647946350000|2022-03-22 10:52:30|33636.61|33636.61|33636.61|33636.61|33636.61|33636.61|33636.61|33636.61|0
1647946360000|2022-03-22 10:52:40|33628|33628|33619.39|33619.39|33628|33628|33619.39|33619.39|0
1647946370000|2022-03-22 10:52:50|33606.47|33606.47|33606.47|33606.47|33606.47|33606.47|33606.47|33606.47|0
1647946420000|2022-03-22 10:53:40|33619.39|33619.39|33619.39|33619.39|33619.39|33619.39|33619.39|33619.39|0
1647946430000|2022-03-22 10:53:50|33621.16|33621.16|33621.16|33621.16|33621.16|33621.16|33621.16|33621.16|0
1647946440000|2022-03-22 10:54:00|33625.47|33625.47|33625.47|33625.47|33625.47|33625.47|33625.47|33625.47|0
1647946460000|2022-03-22 10:54:20|33612.55|33612.55|33612.55|33612.55|33612.55|33612.55|33612.55|33612.55|0
1647946510000|2022-03-22 10:55:10|33616.86|33616.86|33615.08|33615.08|33616.86|33616.86|33615.08|33615.08|0
1647946520000|2022-03-22 10:55:20|33632.31|33632.31|33619.39|33619.39|33632.31|33632.31|33619.39|33619.39|0
1647946530000|2022-03-22 10:55:30|33628|33628|33628|33628|33628|33628|33628|33628|0
1647946550000|2022-03-22 10:55:50|33619.39|33619.39|33619.39|33619.39|33619.39|33619.39|33619.39|33619.39|0
1647946610000|2022-03-22 10:56:50|33623.69|33623.69|33623.69|33623.69|33623.69|33623.69|33623.69|33623.69|0
1647946620000|2022-03-22 10:57:00|33628|33628|33632.31|33632.31|33632.31|33632.31|33628|33628|0
1647946630000|2022-03-22 10:57:10|33619.39|33619.39|33619.39|33619.39|33619.39|33619.39|33619.39|33619.39|0
1647946660000|2022-03-22 10:57:40|33628|33628|33628|33628|33628|33628|33628|33628|0
1647946720000|2022-03-22 10:58:40|33623.69|33623.69|33623.69|33623.69|33623.69|33623.69|33623.69|33623.69|0
1647946730000|2022-03-22 10:58:50|33619.39|33619.39|33628|33628|33628|33628|33619.39|33619.39|0
1647946740000|2022-03-22 10:59:00|33619.39|33619.39|33619.39|33619.39|33619.39|33619.39|33619.39|33619.39|0
1647946770000|2022-03-22 10:59:30|33617.61|33617.61|33617.61|33617.61|33617.61|33617.61|33617.61|33617.61|0
1647946780000|2022-03-22 10:59:40|33634.08|33634.08|33634.08|33634.08|33634.08|33634.08|33634.08|33634.08|0
1647946800000|2022-03-22 11:00:00|33629.78|33629.78|33629.78|33629.78|33629.78|33629.78|33629.78|33629.78|0
1647946840000|2022-03-22 11:00:40|33616.86|33616.86|33616.86|33616.86|33616.86|33616.86|33616.86|33616.86|0
1647946860000|2022-03-22 11:01:00|33608.24|33608.24|33608.24|33608.24|33608.24|33608.24|33608.24|33608.24|0
1647946870000|2022-03-22 11:01:10|33599.63|33599.63|33599.63|33599.63|33599.63|33599.63|33599.63|33599.63|0
1647946890000|2022-03-22 11:01:30|33595.33|33595.33|33591.77|33591.77|33595.33|33595.33|33591.77|33591.77|0
1647946900000|2022-03-22 11:01:40|33587.46|33587.46|33587.46|33587.46|33587.46|33587.46|33587.46|33587.46|0
1647946910000|2022-03-22 11:01:50|33578.85|33578.85|33574.55|33574.55|33578.85|33578.85|33574.55|33574.55|0
1647946920000|2022-03-22 11:02:00|33572.77|33572.77|33572.77|33572.77|33572.77|33572.77|33572.77|33572.77|0
1647946940000|2022-03-22 11:02:20|33576.32|33576.32|33576.32|33576.32|33576.32|33576.32|33576.32|33576.32|0
1647946950000|2022-03-22 11:02:30|33578.1|33578.1|33574.55|33574.55|33578.1|33578.1|33574.55|33574.55|0
1647946960000|2022-03-22 11:02:40|33583.16|33583.16|33583.16|33583.16|33583.16|33583.16|33583.16|33583.16|0
1647946970000|2022-03-22 11:02:50|33587.46|33587.46|33614.33|33614.33|33614.33|33614.33|33587.46|33587.46|0
1647946980000|2022-03-22 11:03:00|33622.94|33622.94|33618.63|33618.63|33622.94|33622.94|33618.63|33618.63|0
1647946990000|2022-03-22 11:03:10|33614.33|33614.33|33622.94|33622.94|33622.94|33622.94|33614.33|33614.33|0
1647947000000|2022-03-22 11:03:20|33627.25|33627.25|33627.25|33627.25|33627.25|33627.25|33627.25|33627.25|0
1647947050000|2022-03-22 11:04:10|33635.86|33635.86|33615.08|33615.08|33635.86|33635.86|33615.08|33615.08|0
1647947110000|2022-03-22 11:05:10|33628|33628|33628|33628|33628|33628|33628|33628|0
1647947170000|2022-03-22 11:06:10|33640.92|33640.92|33640.92|33640.92|33640.92|33640.92|33640.92|33640.92|0
1647947180000|2022-03-22 11:06:20|33645.23|33645.23|33649.53|33649.53|33649.53|33649.53|33645.23|33645.23|0
1647947190000|2022-03-22 11:06:30|33651.31|33651.31|33651.31|33651.31|33651.31|33651.31|33651.31|33651.31|0
1647947220000|2022-03-22 11:07:00|33647|33647|33647|33647|33647|33647|33638.39|33638.39|0
1647947250000|2022-03-22 11:07:30|33645.23|33645.23|33645.23|33645.23|33645.23|33645.23|33645.23|33645.23|0
1647947280000|2022-03-22 11:08:00|33632.31|33632.31|33640.92|33640.92|33640.92|33640.92|33632.31|33632.31|0
1647947310000|2022-03-22 11:08:30|33642.7|33642.7|33642.7|33642.7|33647|33647|33642.7|33642.7|0
1647947340000|2022-03-22 11:09:00|33647|33647|33647|33647|33647|33647|33647|33647|0
1647947350000|2022-03-22 11:09:10|33650.56|33650.56|33648.78|33648.78|33650.56|33650.56|33648.78|33648.78|0
1647947380000|2022-03-22 11:09:40|33645.23|33645.23|33640.92|33640.92|33645.23|33645.23|33640.92|33640.92|0
1647947390000|2022-03-22 11:09:50|33645.23|33645.23|33645.23|33645.23|33645.23|33645.23|33645.23|33645.23|0
1647947420000|2022-03-22 11:10:20|33649.53|33649.53|33639.14|33639.14|33649.53|33649.53|33634.84|33634.84|0
1647947440000|2022-03-22 11:10:40|33621.92|33621.92|33621.92|33621.92|33621.92|33621.92|33621.92|33621.92|0
1647947480000|2022-03-22 11:11:20|33630.53|33630.53|33634.84|33634.84|33634.84|33634.84|33630.53|33630.53|0
1647947500000|2022-03-22 11:11:40|33639.14|33639.14|33639.14|33639.14|33639.14|33639.14|33639.14|33639.14|0
1647947540000|2022-03-22 11:12:20|33634.84|33634.84|33639.14|33639.14|33639.14|33639.14|33634.84|33634.84|0
1647947600000|2022-03-22 11:13:20|33643.45|33643.45|33634.84|33634.84|33643.45|33643.45|33634.84|33634.84|0
1647947640000|2022-03-22 11:14:00|33639.14|33639.14|33639.14|33639.14|33639.14|33639.14|33639.14|33639.14|0
1647947650000|2022-03-22 11:14:10|33652.06|33652.06|33656.37|33656.37|33656.37|33656.37|33652.06|33652.06|0
1647947660000|2022-03-22 11:14:20|33660.67|33660.67|33660.67|33660.67|33660.67|33660.67|33660.67|33660.67|0
1647947670000|2022-03-22 11:14:30|33664.98|33664.98|33673.59|33673.59|33673.59|33673.59|33664.98|33664.98|0
1647947680000|2022-03-22 11:14:40|33664.98|33664.98|33673.59|33673.59|33673.59|33673.59|33664.98|33664.98|0
1647947700000|2022-03-22 11:15:00|33669.29|33669.29|33669.29|33669.29|33669.29|33669.29|33664.98|33664.98|0
1647947710000|2022-03-22 11:15:10|33656.37|33656.37|33664.98|33664.98|33664.98|33664.98|33656.37|33656.37|0
1647947760000|2022-03-22 11:16:00|33660.67|33660.67|33660.67|33660.67|33660.67|33660.67|33660.67|33660.67|0
1647947770000|2022-03-22 11:16:10|33652.06|33652.06|33652.06|33652.06|33652.06|33652.06|33652.06|33652.06|0
1647947780000|2022-03-22 11:16:20|33647.76|33647.76|33647.76|33647.76|33647.76|33647.76|33647.76|33647.76|0
1647947790000|2022-03-22 11:16:30|33643.45|33643.45|33643.45|33643.45|33643.45|33643.45|33643.45|33643.45|0
1647947810000|2022-03-22 11:16:50|33647.76|33647.76|33639.14|33639.14|33647.76|33647.76|33639.14|33639.14|0
1647947820000|2022-03-22 11:17:00|33647.76|33647.76|33647.76|33647.76|33647.76|33647.76|33647.76|33647.76|0
1647947830000|2022-03-22 11:17:10|33653.09|33653.09|33654.86|33654.86|33654.86|33654.86|33653.09|33653.09|0
1647947860000|2022-03-22 11:17:40|33659.17|33659.17|33658.42|33658.42|33659.17|33659.17|33654.86|33654.86|0
1647947880000|2022-03-22 11:18:00|33654.11|33654.11|33658.42|33658.42|33658.42|33658.42|33654.11|33654.11|0
1647947890000|2022-03-22 11:18:10|33654.11|33654.11|33654.11|33654.11|33654.11|33654.11|33654.11|33654.11|0
1647947900000|2022-03-22 11:18:20|33648.78|33648.78|33648.78|33648.78|33648.78|33648.78|33648.78|33648.78|0
1647947910000|2022-03-22 11:18:30|33644.47|33644.47|33644.47|33644.47|33644.47|33644.47|33644.47|33644.47|0
1647947920000|2022-03-22 11:18:40|33653.09|33653.09|33653.09|33653.09|33653.09|33653.09|33653.09|33653.09|0
1647947940000|2022-03-22 11:19:00|33654.86|33654.86|33646.25|33646.25|33654.86|33654.86|33646.25|33646.25|0
1647947950000|2022-03-22 11:19:10|33654.86|33654.86|33654.86|33654.86|33654.86|33654.86|33654.86|33654.86|0
1647947990000|2022-03-22 11:19:50|33641.94|33641.94|33641.94|33641.94|33641.94|33641.94|33641.94|33641.94|0
1647948000000|2022-03-22 11:20:00|33638.39|33638.39|33643.45|33643.45|33643.45|33643.45|33634.84|33634.84|0
1647948010000|2022-03-22 11:20:10|33639.14|33639.14|33639.14|33639.14|33639.14|33639.14|33639.14|33639.14|0
1647948020000|2022-03-22 11:20:20|33634.84|33634.84|33634.84|33634.84|33634.84|33634.84|33634.84|33634.84|0
1647948050000|2022-03-22 11:20:50|33639.14|33639.14|33639.14|33639.14|33639.14|33639.14|33639.14|33639.14|0
1647948080000|2022-03-22 11:21:20|33643.45|33643.45|33639.14|33639.14|33643.45|33643.45|33639.14|33639.14|0
1647948140000|2022-03-22 11:22:20|33652.06|33652.06|33647.76|33647.76|33652.06|33652.06|33647.76|33647.76|0
1647948150000|2022-03-22 11:22:30|33639.14|33639.14|33643.45|33643.45|33643.45|33643.45|33639.14|33639.14|0
1647948160000|2022-03-22 11:22:40|33626.22|33626.22|33624.45|33624.45|33628.75|33628.75|33615.83|33615.83|0
1647948200000|2022-03-22 11:23:20|33615.83|33615.83|33615.83|33615.83|33615.83|33615.83|33615.83|33615.83|0
1647948220000|2022-03-22 11:23:40|33620.14|33620.14|33624.45|33624.45|33624.45|33624.45|33620.14|33620.14|0
1647948270000|2022-03-22 11:24:30|33637.36|33637.36|33624.45|33624.45|33637.36|33637.36|33624.45|33624.45|0
1647948280000|2022-03-22 11:24:40|33633.06|33633.06|33633.06|33633.06|33633.06|33633.06|33633.06|33633.06|0
1647948290000|2022-03-22 11:24:50|33628.75|33628.75|33633.06|33633.06|33633.06|33633.06|33628.75|33628.75|0
1647948340000|2022-03-22 11:25:40|33624.45|33624.45|33620.14|33620.14|33628.75|33628.75|33620.14|33620.14|0
1647948350000|2022-03-22 11:25:50|33624.45|33624.45|33624.45|33624.45|33624.45|33624.45|33624.45|33624.45|0
1647948380000|2022-03-22 11:26:20|33628|33628|33628|33628|33628|33628|33628|33628|0
1647948400000|2022-03-22 11:26:40|33640.92|33640.92|33640.92|33640.92|33640.92|33640.92|33640.92|33640.92|0
1647948440000|2022-03-22 11:27:20|33628|33628|33628|33628|33632.31|33632.31|33628|33628|0
1647948460000|2022-03-22 11:27:40|33623.69|33623.69|33628|33628|33628|33628|33623.69|33623.69|0
1647948470000|2022-03-22 11:27:50|33619.39|33619.39|33619.39|33619.39|33619.39|33619.39|33619.39|33619.39|0
1647948520000|2022-03-22 11:28:40|33623.69|33623.69|33623.69|33623.69|33623.69|33623.69|33623.69|33623.69|0
1647948530000|2022-03-22 11:28:50|33627.25|33627.25|33627.25|33627.25|33627.25|33627.25|33627.25|33627.25|0
1647948550000|2022-03-22 11:29:10|33631.55|33631.55|33631.55|33631.55|33631.55|33631.55|33631.55|33631.55|0
1647948600000|2022-03-22 11:30:00|33627.25|33627.25|33627.25|33627.25|33631.55|33631.55|33627.25|33627.25|0
1647948610000|2022-03-22 11:30:10|33631.55|33631.55|33631.55|33631.55|33631.55|33631.55|33631.55|33631.55|0
1647948620000|2022-03-22 11:30:20|33622.94|33622.94|33622.94|33622.94|33622.94|33622.94|33622.94|33622.94|0
1647948640000|2022-03-22 11:30:40|33640.17|33640.17|33657.39|33657.39|33661.7|33661.7|33640.17|33640.17|0
1647948660000|2022-03-22 11:31:00|33661.7|33661.7|33661.7|33661.7|33661.7|33661.7|33661.7|33661.7|0
1647948670000|2022-03-22 11:31:10|33653.09|33653.09|33648.78|33648.78|33657.39|33657.39|33648.78|33648.78|0
1647948680000|2022-03-22 11:31:20|33653.09|33653.09|33653.09|33653.09|33653.09|33653.09|33653.09|33653.09|0
1647948740000|2022-03-22 11:32:20|33657.39|33657.39|33657.39|33657.39|33657.39|33657.39|33657.39|33657.39|0
1647948770000|2022-03-22 11:32:50|33648.78|33648.78|33648.78|33648.78|33648.78|33648.78|33648.78|33648.78|0
1647948780000|2022-03-22 11:33:00|33640.17|33640.17|33644.47|33644.47|33644.47|33644.47|33640.17|33640.17|0
1647948790000|2022-03-22 11:33:10|33635.86|33635.86|33637.64|33637.64|33637.64|33637.64|33635.86|33635.86|0
1647948830000|2022-03-22 11:33:50|33633.33|33633.33|33633.33|33633.33|33633.33|33633.33|33633.33|33633.33|0
1647948840000|2022-03-22 11:34:00|33629.03|33629.03|33637.64|33637.64|33637.64|33637.64|33629.03|33629.03|0
1647948850000|2022-03-22 11:34:10|33633.33|33633.33|33633.33|33633.33|33633.33|33633.33|33633.33|33633.33|0
1647948890000|2022-03-22 11:34:50|33635.11|33635.11|33648.03|33648.03|33648.03|33648.03|33635.11|33635.11|0
1647948910000|2022-03-22 11:35:10|33652.33|33652.33|33652.33|33652.33|33652.33|33652.33|33652.33|33652.33|0
1647948970000|2022-03-22 11:36:10|33648.03|33648.03|33648.03|33648.03|33648.03|33648.03|33648.03|33648.03|0
1647949030000|2022-03-22 11:37:10|33665.25|33665.25|33665.25|33665.25|33665.25|33665.25|33665.25|33665.25|0
1647949050000|2022-03-22 11:37:30|33652.33|33652.33|33648.03|33648.03|33652.33|33652.33|33648.03|33648.03|0
1647949060000|2022-03-22 11:37:40|33644.47|33644.47|33644.47|33644.47|33644.47|33644.47|33644.47|33644.47|0
1647949070000|2022-03-22 11:37:50|33648.78|33648.78|33631.55|33631.55|33648.78|33648.78|33631.55|33631.55|0
1647949080000|2022-03-22 11:38:00|33622.94|33622.94|33622.94|33622.94|33622.94|33622.94|33622.94|33622.94|0
1647949110000|2022-03-22 11:38:30|33631.55|33631.55|33621.16|33621.16|33631.55|33631.55|33621.16|33621.16|0
1647949170000|2022-03-22 11:39:30|33629.78|33629.78|33629.78|33629.78|33629.78|33629.78|33629.78|33629.78|0
1647949190000|2022-03-22 11:39:50|33625.47|33625.47|33625.47|33625.47|33625.47|33625.47|33625.47|33625.47|0
1647949210000|2022-03-22 11:40:10|33629.78|33629.78|33625.47|33625.47|33629.78|33629.78|33625.47|33625.47|0
1647949230000|2022-03-22 11:40:30|33629.78|33629.78|33621.16|33621.16|33629.78|33629.78|33621.16|33621.16|0
1647949290000|2022-03-22 11:41:30|33629.78|33629.78|33621.16|33621.16|33629.78|33629.78|33621.16|33621.16|0
1647949320000|2022-03-22 11:42:00|33629.78|33629.78|33629.78|33629.78|33629.78|33629.78|33629.78|33629.78|0
1647949340000|2022-03-22 11:42:20|33625.47|33625.47|33629.78|33629.78|33629.78|33629.78|33625.47|33625.47|0
1647949350000|2022-03-22 11:42:30|33638.39|33638.39|33638.39|33638.39|33638.39|33638.39|33638.39|33638.39|0
1647949370000|2022-03-22 11:42:50|33647|33647|33647|33647|33647|33647|33647|33647|0
1647949390000|2022-03-22 11:43:10|33642.7|33642.7|33642.7|33642.7|33642.7|33642.7|33642.7|33642.7|0
1647949400000|2022-03-22 11:43:20|33640.92|33640.92|33640.92|33640.92|33640.92|33640.92|33640.92|33640.92|0
1647949430000|2022-03-22 11:43:50|33639.14|33639.14|33622.67|33622.67|33639.14|33639.14|33622.67|33622.67|0
1647949440000|2022-03-22 11:44:00|33626.97|33626.97|33626.97|33626.97|33626.97|33626.97|33626.97|33626.97|0
1647949450000|2022-03-22 11:44:10|33628.75|33628.75|33630.53|33630.53|33630.53|33630.53|33628.75|33628.75|0
1647949490000|2022-03-22 11:44:50|33647.76|33647.76|33647.76|33647.76|33647.76|33647.76|33647.76|33647.76|0
1647949550000|2022-03-22 11:45:50|33643.45|33643.45|33643.45|33643.45|33652.06|33652.06|33643.45|33643.45|0
1647949560000|2022-03-22 11:46:00|33639.14|33639.14|33639.14|33639.14|33639.14|33639.14|33639.14|33639.14|0
1647949570000|2022-03-22 11:46:10|33643.45|33643.45|33643.45|33643.45|33643.45|33643.45|33643.45|33643.45|0
1647949590000|2022-03-22 11:46:30|33650.56|33650.56|33648.78|33648.78|33654.11|33654.11|33648.78|33648.78|0
1647949600000|2022-03-22 11:46:40|33652.33|33652.33|33648.03|33648.03|33652.33|33652.33|33648.03|33648.03|0
1647949620000|2022-03-22 11:47:00|33660.95|33660.95|33656.64|33656.64|33660.95|33660.95|33656.64|33656.64|0
1647949640000|2022-03-22 11:47:20|33652.33|33652.33|33652.33|33652.33|33652.33|33652.33|33652.33|33652.33|0
1647949650000|2022-03-22 11:47:30|33660.95|33660.95|33656.64|33656.64|33660.95|33660.95|33656.64|33656.64|0
1647949700000|2022-03-22 11:48:20|33652.33|33652.33|33652.33|33652.33|33652.33|33652.33|33648.03|33648.03|0
1647949710000|2022-03-22 11:48:30|33648.03|33648.03|33648.03|33648.03|33648.03|33648.03|33648.03|33648.03|0
1647949720000|2022-03-22 11:48:40|33660.95|33660.95|33660.95|33660.95|33665.25|33665.25|33660.95|33660.95|0
1647949730000|2022-03-22 11:48:50|33665.25|33665.25|33660.95|33660.95|33665.25|33665.25|33660.95|33660.95|0
1647949750000|2022-03-22 11:49:10|33669.56|33669.56|33665.25|33665.25|33669.56|33669.56|33660.95|33660.95|0
1647949760000|2022-03-22 11:49:20|33669.56|33669.56|33669.56|33669.56|33669.56|33669.56|33669.56|33669.56|0
1647949790000|2022-03-22 11:49:50|33667.78|33667.78|33670.31|33670.31|33670.31|33670.31|33664.23|33664.23|0
1647949800000|2022-03-22 11:50:00|33672.09|33672.09|33680.7|33680.7|33680.7|33680.7|33672.09|33672.09|0
1647949810000|2022-03-22 11:50:10|33672.09|33672.09|33667.78|33667.78|33672.09|33672.09|33667.78|33667.78|0
1647949820000|2022-03-22 11:50:20|33685.01|33685.01|33685.01|33685.01|33685.01|33685.01|33685.01|33685.01|0
1647949860000|2022-03-22 11:51:00|33686.79|33686.79|33686.79|33686.79|33686.79|33686.79|33686.79|33686.79|0
1647949880000|2022-03-22 11:51:20|33699.71|33699.71|33703.26|33703.26|33703.26|33703.26|33699.71|33699.71|0
1647949890000|2022-03-22 11:51:30|33705.04|33705.04|33711.12|33711.12|33711.12|33711.12|33705.04|33705.04|0
1647949920000|2022-03-22 11:52:00|33715.43|33715.43|33715.43|33715.43|33715.43|33715.43|33715.43|33715.43|0
1647949940000|2022-03-22 11:52:20|33724.04|33724.04|33706.81|33706.81|33724.04|33724.04|33706.81|33706.81|0
1647949960000|2022-03-22 11:52:40|33698.2|33698.2|33698.2|33698.2|33698.2|33698.2|33698.2|33698.2|0
1647949970000|2022-03-22 11:52:50|33693.9|33693.9|33698.2|33698.2|33698.2|33698.2|33693.9|33693.9|0
1647949990000|2022-03-22 11:53:10|33693.9|33693.9|33693.9|33693.9|33693.9|33693.9|33693.9|33693.9|0
1647950000000|2022-03-22 11:53:20|33689.59|33689.59|33698.2|33698.2|33698.2|33698.2|33689.59|33689.59|0
1647950060000|2022-03-22 11:54:20|33706.81|33706.81|33706.81|33706.81|33706.81|33706.81|33706.81|33706.81|0
1647950070000|2022-03-22 11:54:30|33702.51|33702.51|33702.51|33702.51|33702.51|33702.51|33702.51|33702.51|0
1647950090000|2022-03-22 11:54:50|33693.9|33693.9|33698.2|33698.2|33698.2|33698.2|33693.9|33693.9|0
1647950110000|2022-03-22 11:55:10|33702.51|33702.51|33702.51|33702.51|33702.51|33702.51|33702.51|33702.51|0
1647950120000|2022-03-22 11:55:20|33706.81|33706.81|33706.81|33706.81|33706.81|33706.81|33706.81|33706.81|0
1647950170000|2022-03-22 11:56:10|33711.12|33711.12|33711.12|33711.12|33711.12|33711.12|33711.12|33711.12|0
1647950180000|2022-03-22 11:56:20|33719.73|33719.73|33719.73|33719.73|33719.73|33719.73|33719.73|33719.73|0
1647950200000|2022-03-22 11:56:40|33724.04|33724.04|33724.04|33724.04|33724.04|33724.04|33724.04|33724.04|0
1647950240000|2022-03-22 11:57:20|33736.96|33736.96|33736.96|33736.96|33736.96|33736.96|33736.96|33736.96|0
1647950260000|2022-03-22 11:57:40|33738.74|33738.74|33738.74|33738.74|33738.74|33738.74|33738.74|33738.74|0
1647950270000|2022-03-22 11:57:50|33730.12|33730.12|33730.12|33730.12|33730.12|33730.12|33730.12|33730.12|0
1647950280000|2022-03-22 11:58:00|33734.43|33734.43|33734.43|33734.43|33734.43|33734.43|33734.43|33734.43|0
1647950290000|2022-03-22 11:58:10|33743.04|33743.04|33730.12|33730.12|33743.04|33743.04|33730.12|33730.12|0
1647950300000|2022-03-22 11:58:20|33743.04|33743.04|33743.04|33743.04|33743.04|33743.04|33743.04|33743.04|0
1647950310000|2022-03-22 11:58:30|33734.43|33734.43|33734.43|33734.43|33734.43|33734.43|33734.43|33734.43|0
1647950320000|2022-03-22 11:58:40|33747.35|33747.35|33751.66|33751.66|33751.66|33751.66|33747.35|33747.35|0
1647950330000|2022-03-22 11:58:50|33755.96|33755.96|33755.96|33755.96|33755.96|33755.96|33755.96|33755.96|0
1647950340000|2022-03-22 11:59:00|33760.27|33760.27|33769.16|33769.16|33769.16|33769.16|33760.27|33760.27|0
1647950350000|2022-03-22 11:59:10|33773.46|33773.46|33753.71|33753.71|33783.85|33783.85|33753.71|33753.71|0
1647950360000|2022-03-22 11:59:20|33766.63|33766.63|33773.46|33773.46|33775.24|33775.24|33766.63|33766.63|0
1647950370000|2022-03-22 11:59:30|33760.54|33760.54|33758.77|33758.77|33760.54|33760.54|33758.77|33758.77|0
1647950380000|2022-03-22 11:59:40|33763.07|33763.07|33763.07|33763.07|33763.07|33763.07|33763.07|33763.07|0
1647950390000|2022-03-22 11:59:50|33758.77|33758.77|33753.71|33753.71|33766.63|33766.63|33753.71|33753.71|0
1647950410000|2022-03-22 12:00:10|33766.63|33766.63|33766.63|33766.63|33766.63|33766.63|33766.63|33766.63|0
1647950440000|2022-03-22 12:00:40|33764.85|33764.85|33764.85|33764.85|33764.85|33764.85|33763.07|33763.07|0
1647950450000|2022-03-22 12:00:50|33751.93|33751.93|33751.93|33751.93|33751.93|33751.93|33751.93|33751.93|0
1647950460000|2022-03-22 12:01:00|33760.54|33760.54|33760.54|33760.54|33760.54|33760.54|33760.54|33760.54|0
1647950480000|2022-03-22 12:01:20|33769.16|33769.16|33769.16|33769.16|33769.16|33769.16|33769.16|33769.16|0
1647950490000|2022-03-22 12:01:30|33773.46|33773.46|33760.54|33760.54|33773.46|33773.46|33760.54|33760.54|0
1647950500000|2022-03-22 12:01:40|33756.99|33756.99|33760.54|33760.54|33760.54|33760.54|33756.99|33756.99|0
1647950560000|2022-03-22 12:02:40|33769.16|33769.16|33769.16|33769.16|33769.16|33769.16|33769.16|33769.16|0
1647950610000|2022-03-22 12:03:30|33773.46|33773.46|33769.16|33769.16|33773.46|33773.46|33769.16|33769.16|0
1647950620000|2022-03-22 12:03:40|33767.38|33767.38|33770.93|33770.93|33770.93|33770.93|33767.38|33767.38|0
1647950670000|2022-03-22 12:04:30|33775.24|33775.24|33769.91|33769.91|33775.24|33775.24|33769.91|33769.91|0
1647950690000|2022-03-22 12:04:50|33756.99|33756.99|33756.99|33756.99|33756.99|33756.99|33756.99|33756.99|0
1647950700000|2022-03-22 12:05:00|33752.68|33752.68|33752.68|33752.68|33752.68|33752.68|33752.68|33752.68|0
1647950710000|2022-03-22 12:05:10|33756.99|33756.99|33752.68|33752.68|33756.99|33756.99|33752.68|33752.68|0
1647950720000|2022-03-22 12:05:20|33756.99|33756.99|33765.6|33765.6|33765.6|33765.6|33756.99|33756.99|0
1647950730000|2022-03-22 12:05:30|33756.99|33756.99|33756.99|33756.99|33756.99|33756.99|33756.99|33756.99|0
1647950740000|2022-03-22 12:05:40|33761.29|33761.29|33761.29|33761.29|33761.29|33761.29|33761.29|33761.29|0
1647950750000|2022-03-22 12:05:50|33756.99|33756.99|33753.43|33753.43|33756.99|33756.99|33750.9|33750.9|0
1647950790000|2022-03-22 12:06:30|33756.99|33756.99|33756.99|33756.99|33756.99|33756.99|33756.99|33756.99|0
1647950810000|2022-03-22 12:06:50|33761.29|33761.29|33761.29|33761.29|33761.29|33761.29|33761.29|33761.29|0
1647950820000|2022-03-22 12:07:00|33756.99|33756.99|33756.99|33756.99|33756.99|33756.99|33756.99|33756.99|0
1647950880000|2022-03-22 12:08:00|33744.07|33744.07|33744.07|33744.07|33744.07|33744.07|33744.07|33744.07|0
1647950940000|2022-03-22 12:09:00|33735.46|33735.46|33735.46|33735.46|33735.46|33735.46|33735.46|33735.46|0
1647950990000|2022-03-22 12:09:50|33731.15|33731.15|33731.15|33731.15|33731.15|33731.15|33731.15|33731.15|0
1647951010000|2022-03-22 12:10:10|33727.6|33727.6|33727.6|33727.6|33727.6|33727.6|33727.6|33727.6|0
1647951020000|2022-03-22 12:10:20|33725.82|33725.82|33724.04|33724.04|33725.82|33725.82|33724.04|33724.04|0
1647951060000|2022-03-22 12:11:00|33728.35|33728.35|33728.35|33728.35|33728.35|33728.35|33728.35|33728.35|0
1647951090000|2022-03-22 12:11:30|33736.96|33736.96|33736.96|33736.96|33741.27|33741.27|33736.96|33736.96|0
1647951100000|2022-03-22 12:11:40|33732.65|33732.65|33732.65|33732.65|33732.65|33732.65|33732.65|33732.65|0
1647951110000|2022-03-22 12:11:50|33741.27|33741.27|33741.27|33741.27|33741.27|33741.27|33741.27|33741.27|0
1647951210000|2022-03-22 12:13:30|33745.57|33745.57|33745.57|33745.57|33745.57|33745.57|33745.57|33745.57|0
1647951240000|2022-03-22 12:14:00|33736.96|33736.96|33728.35|33728.35|33736.96|33736.96|33728.35|33728.35|0
1647951250000|2022-03-22 12:14:10|33724.04|33724.04|33732.65|33732.65|33732.65|33732.65|33724.04|33724.04|0
1647951260000|2022-03-22 12:14:20|33728.35|33728.35|33728.35|33728.35|33728.35|33728.35|33728.35|33728.35|0
1647951280000|2022-03-22 12:14:40|33724.04|33724.04|33717.96|33717.96|33724.04|33724.04|33717.96|33717.96|0
1647951340000|2022-03-22 12:15:40|33722.26|33722.26|33724.04|33724.04|33724.04|33724.04|33722.26|33722.26|0
1647951350000|2022-03-22 12:15:50|33725.82|33725.82|33727.6|33727.6|33727.6|33727.6|33725.82|33725.82|0
1647951400000|2022-03-22 12:16:40|33729.37|33729.37|33729.37|33729.37|33729.37|33729.37|33729.37|33729.37|0
1647951460000|2022-03-22 12:17:40|33737.99|33737.99|33737.99|33737.99|33737.99|33737.99|33737.99|33737.99|0
1647951470000|2022-03-22 12:17:50|33733.68|33733.68|33733.68|33733.68|33733.68|33733.68|33733.68|33733.68|0
1647951510000|2022-03-22 12:18:30|33729.37|33729.37|33729.37|33729.37|33729.37|33729.37|33729.37|33729.37|0
1647951520000|2022-03-22 12:18:40|33720.76|33720.76|33719.73|33719.73|33723.29|33723.29|33718.98|33718.98|0
1647951570000|2022-03-22 12:19:30|33715.43|33715.43|33715.43|33715.43|33715.43|33715.43|33715.43|33715.43|0
1647951650000|2022-03-22 12:20:50|33711.12|33711.12|33706.81|33706.81|33711.12|33711.12|33706.81|33706.81|0
1647951680000|2022-03-22 12:21:20|33702.51|33702.51|33702.51|33702.51|33702.51|33702.51|33702.51|33702.51|0
1647951720000|2022-03-22 12:22:00|33700.73|33700.73|33700.73|33700.73|33700.73|33700.73|33700.73|33700.73|0
1647951730000|2022-03-22 12:22:10|33692.12|33692.12|33679.2|33679.2|33692.12|33692.12|33679.2|33679.2|0
1647951750000|2022-03-22 12:22:30|33687.81|33687.81|33687.81|33687.81|33687.81|33687.81|33687.81|33687.81|0
1647951790000|2022-03-22 12:23:10|33674.89|33674.89|33674.89|33674.89|33674.89|33674.89|33674.89|33674.89|0
1647951820000|2022-03-22 12:23:40|33667.03|33667.03|33667.03|33667.03|33667.03|33667.03|33667.03|33667.03|0
1647951830000|2022-03-22 12:23:50|33662.72|33662.72|33662.72|33662.72|33662.72|33662.72|33662.72|33662.72|0
1647951850000|2022-03-22 12:24:10|33667.03|33667.03|33671.34|33671.34|33675.64|33675.64|33667.03|33667.03|0
1647951860000|2022-03-22 12:24:20|33667.03|33667.03|33667.03|33667.03|33667.03|33667.03|33667.03|33667.03|0
1647951900000|2022-03-22 12:25:00|33679.95|33679.95|33675.64|33675.64|33679.95|33679.95|33675.64|33675.64|0
1647951910000|2022-03-22 12:25:10|33671.34|33671.34|33671.34|33671.34|33671.34|33671.34|33671.34|33671.34|0
1647951930000|2022-03-22 12:25:30|33662.72|33662.72|33662.72|33662.72|33662.72|33662.72|33662.72|33662.72|0
1647951940000|2022-03-22 12:25:40|33658.42|33658.42|33658.42|33658.42|33658.42|33658.42|33658.42|33658.42|0
1647951960000|2022-03-22 12:26:00|33654.86|33654.86|33654.86|33654.86|33654.86|33654.86|33654.86|33654.86|0
1647951970000|2022-03-22 12:26:10|33645.98|33645.98|33635.86|33635.86|33645.98|33645.98|33634.08|33634.08|0
1647952000000|2022-03-22 12:26:40|33618.63|33618.63|33618.63|33618.63|33618.63|33618.63|33618.63|33618.63|0
1647952030000|2022-03-22 12:27:10|33627.25|33627.25|33631.55|33631.55|33631.55|33631.55|33627.25|33627.25|0
1647952040000|2022-03-22 12:27:20|33627.25|33627.25|33627.25|33627.25|33627.25|33627.25|33627.25|33627.25|0
1647952070000|2022-03-22 12:27:50|33622.94|33622.94|33622.94|33622.94|33622.94|33622.94|33622.94|33622.94|0
1647952080000|2022-03-22 12:28:00|33618.63|33618.63|33618.63|33618.63|33618.63|33618.63|33618.63|33618.63|0
1647952120000|2022-03-22 12:28:40|33616.86|33616.86|33616.86|33616.86|33616.86|33616.86|33616.86|33616.86|0
1647952160000|2022-03-22 12:29:20|33612.55|33612.55|33612.55|33612.55|33612.55|33612.55|33612.55|33612.55|0
1647952170000|2022-03-22 12:29:30|33616.86|33616.86|33616.86|33616.86|33616.86|33616.86|33616.86|33616.86|0
1647952190000|2022-03-22 12:29:50|33618.63|33618.63|33622.94|33622.94|33622.94|33622.94|33618.63|33618.63|0
1647952200000|2022-03-22 12:30:00|33627.25|33627.25|33627.25|33627.25|33627.25|33627.25|33627.25|33627.25|0
1647952210000|2022-03-22 12:30:10|33625.47|33625.47|33625.47|33625.47|33625.47|33625.47|33625.47|33625.47|0
1647952230000|2022-03-22 12:30:30|33621.16|33621.16|33621.16|33621.16|33621.16|33621.16|33621.16|33621.16|0
1647952240000|2022-03-22 12:30:40|33625.47|33625.47|33625.47|33625.47|33625.47|33625.47|33625.47|33625.47|0
1647952280000|2022-03-22 12:31:20|33621.16|33621.16|33610.77|33610.77|33621.16|33621.16|33610.77|33610.77|0
1647952300000|2022-03-22 12:31:40|33606.47|33606.47|33606.47|33606.47|33606.47|33606.47|33606.47|33606.47|0
1647952320000|2022-03-22 12:32:00|33615.08|33615.08|33615.08|33615.08|33615.08|33615.08|33615.08|33615.08|0
1647952340000|2022-03-22 12:32:20|33619.39|33619.39|33625.47|33625.47|33625.47|33625.47|33619.39|33619.39|0
1647952350000|2022-03-22 12:32:30|33621.16|33621.16|33621.16|33621.16|33621.16|33621.16|33621.16|33621.16|0
1647952360000|2022-03-22 12:32:40|33634.08|33634.08|33634.08|33634.08|33634.08|33634.08|33634.08|33634.08|0
1647952390000|2022-03-22 12:33:10|33625.47|33625.47|33625.47|33625.47|33625.47|33625.47|33625.47|33625.47|0
1647952410000|2022-03-22 12:33:30|33629.78|33629.78|33629.78|33629.78|33629.78|33629.78|33629.78|33629.78|0
1647952420000|2022-03-22 12:33:40|33638.39|33638.39|33638.39|33638.39|33638.39|33638.39|33638.39|33638.39|0
1647952430000|2022-03-22 12:33:50|33640.17|33640.17|33640.17|33640.17|33640.17|33640.17|33640.17|33640.17|0
1647952480000|2022-03-22 12:34:40|33627.25|33627.25|33627.25|33627.25|33627.25|33627.25|33627.25|33627.25|0
1647952510000|2022-03-22 12:35:10|33622.94|33622.94|33622.94|33622.94|33622.94|33622.94|33622.94|33622.94|0
1647952560000|2022-03-22 12:36:00|33614.33|33614.33|33614.33|33614.33|33614.33|33614.33|33614.33|33614.33|0
1647952570000|2022-03-22 12:36:10|33610.77|33610.77|33615.08|33615.08|33615.08|33615.08|33610.77|33610.77|0
1647952580000|2022-03-22 12:36:20|33623.69|33623.69|33623.69|33623.69|33623.69|33623.69|33623.69|33623.69|0
1647952620000|2022-03-22 12:37:00|33619.39|33619.39|33619.39|33619.39|33619.39|33619.39|33619.39|33619.39|0
1647952710000|2022-03-22 12:38:30|33623.69|33623.69|33623.69|33623.69|33623.69|33623.69|33623.69|33623.69|0
1647952740000|2022-03-22 12:39:00|33615.08|33615.08|33615.08|33615.08|33615.08|33615.08|33615.08|33615.08|0
1647952800000|2022-03-22 12:40:00|33619.39|33619.39|33619.39|33619.39|33619.39|33619.39|33619.39|33619.39|0
1647952820000|2022-03-22 12:40:20|33622.94|33622.94|33624.72|33624.72|33624.72|33624.72|33622.94|33622.94|0
1647952830000|2022-03-22 12:40:30|33638.66|33638.66|33638.66|33638.66|33638.66|33638.66|33636.89|33636.89|0
1647952840000|2022-03-22 12:40:40|33640.44|33640.44|33625.47|33625.47|33640.44|33640.44|33625.47|33625.47|0
1647952850000|2022-03-22 12:40:50|33621.92|33621.92|33621.92|33621.92|33627.25|33627.25|33621.92|33621.92|0
1647952860000|2022-03-22 12:41:00|33627.25|33627.25|33619.39|33619.39|33627.25|33627.25|33619.39|33619.39|0
1647952870000|2022-03-22 12:41:10|33622.94|33622.94|33617.61|33617.61|33622.94|33622.94|33617.61|33617.61|0
1647952880000|2022-03-22 12:41:20|33619.39|33619.39|33619.39|33619.39|33619.39|33619.39|33619.39|33619.39|0
1647952920000|2022-03-22 12:42:00|33623.69|33623.69|33623.69|33623.69|33623.69|33623.69|33623.69|33623.69|0
1647952930000|2022-03-22 12:42:10|33621.92|33621.92|33621.92|33621.92|33621.92|33621.92|33621.92|33621.92|0
1647952960000|2022-03-22 12:42:40|33618.36|33618.36|33620.14|33620.14|33620.14|33620.14|33618.36|33618.36|0
1647952980000|2022-03-22 12:43:00|33615.83|33615.83|33615.83|33615.83|33615.83|33615.83|33615.83|33615.83|0
1647952990000|2022-03-22 12:43:10|33610.5|33610.5|33610.5|33610.5|33610.5|33610.5|33610.5|33610.5|0
1647953010000|2022-03-22 12:43:30|33601.89|33601.89|33606.19|33606.19|33606.19|33606.19|33601.89|33601.89|0
1647953070000|2022-03-22 12:44:30|33614.81|33614.81|33618.36|33618.36|33618.36|33618.36|33614.81|33614.81|0
1647953080000|2022-03-22 12:44:40|33621.92|33621.92|33621.92|33621.92|33621.92|33621.92|33621.92|33621.92|0
1647953090000|2022-03-22 12:44:50|33617.61|33617.61|33617.61|33617.61|33617.61|33617.61|33617.61|33617.61|0
1647953130000|2022-03-22 12:45:30|33615.83|33615.83|33615.83|33615.83|33615.83|33615.83|33615.83|33615.83|0
1647953140000|2022-03-22 12:45:40|33614.06|33614.06|33614.06|33614.06|33614.06|33614.06|33614.06|33614.06|0
1647953180000|2022-03-22 12:46:20|33607.97|33607.97|33612.28|33612.28|33612.28|33612.28|33607.97|33607.97|0
1647953190000|2022-03-22 12:46:30|33606.95|33606.95|33608.72|33608.72|33608.72|33608.72|33606.95|33606.95|0
1647953200000|2022-03-22 12:46:40|33610.5|33610.5|33610.5|33610.5|33610.5|33610.5|33610.5|33610.5|0
1647953260000|2022-03-22 12:47:40|33606.19|33606.19|33606.19|33606.19|33606.19|33606.19|33606.19|33606.19|0
1647953280000|2022-03-22 12:48:00|33597.58|33597.58|33597.58|33597.58|33597.58|33597.58|33597.58|33597.58|0
1647953350000|2022-03-22 12:49:10|33601.89|33601.89|33601.89|33601.89|33601.89|33601.89|33601.89|33601.89|0
1647953370000|2022-03-22 12:49:30|33597.58|33597.58|33597.58|33597.58|33597.58|33597.58|33597.58|33597.58|0
1647953380000|2022-03-22 12:49:40|33601.89|33601.89|33601.89|33601.89|33601.89|33601.89|33601.89|33601.89|0
1647953470000|2022-03-22 12:51:10|33606.19|33606.19|33606.19|33606.19|33606.19|33606.19|33606.19|33606.19|0
1647953480000|2022-03-22 12:51:20|33610.5|33610.5|33610.5|33610.5|33610.5|33610.5|33610.5|33610.5|0
1647953490000|2022-03-22 12:51:30|33593.28|33593.28|33591.5|33591.5|33593.28|33593.28|33591.5|33591.5|0
1647953500000|2022-03-22 12:51:40|33595.05|33595.05|33596.83|33596.83|33596.83|33596.83|33595.05|33595.05|0
1647953610000|2022-03-22 12:53:30|33592.52|33592.52|33592.52|33592.52|33592.52|33592.52|33592.52|33592.52|0
1647953680000|2022-03-22 12:54:40|33596.83|33596.83|33596.83|33596.83|33596.83|33596.83|33596.83|33596.83|0
1647953710000|2022-03-22 12:55:10|33592.52|33592.52|33594.3|33594.3|33594.3|33594.3|33592.52|33592.52|0
1647953720000|2022-03-22 12:55:20|33598.61|33598.61|33598.61|33598.61|33598.61|33598.61|33598.61|33598.61|0
1647953740000|2022-03-22 12:55:40|33602.91|33602.91|33607.22|33607.22|33607.22|33607.22|33602.91|33602.91|0
1647953770000|2022-03-22 12:56:10|33598.61|33598.61|33598.61|33598.61|33598.61|33598.61|33598.61|33598.61|0
1647953810000|2022-03-22 12:56:50|33600.38|33600.38|33605.72|33605.72|33605.72|33605.72|33600.38|33600.38|0
1647953830000|2022-03-22 12:57:10|33610.02|33610.02|33610.02|33610.02|33610.02|33610.02|33610.02|33610.02|0
1647953840000|2022-03-22 12:57:20|33611.8|33611.8|33613.58|33613.58|33613.58|33613.58|33611.8|33611.8|0
1647953860000|2022-03-22 12:57:40|33608.24|33608.24|33610.02|33610.02|33610.02|33610.02|33608.24|33608.24|0
1647953870000|2022-03-22 12:57:50|33611.8|33611.8|33617.88|33617.88|33617.88|33617.88|33611.8|33611.8|0
1647953880000|2022-03-22 12:58:00|33619.66|33619.66|33619.66|33619.66|33619.66|33619.66|33619.66|33619.66|0
1647953890000|2022-03-22 12:58:10|33616.11|33616.11|33616.11|33616.11|33616.11|33616.11|33616.11|33616.11|0
1647953910000|2022-03-22 12:58:30|33611.8|33611.8|33616.11|33616.11|33616.11|33616.11|33611.8|33611.8|0
1647953940000|2022-03-22 12:59:00|33611.8|33611.8|33611.8|33611.8|33611.8|33611.8|33611.8|33611.8|0
1647953950000|2022-03-22 12:59:10|33613.58|33613.58|33617.88|33617.88|33617.88|33617.88|33613.58|33613.58|0
1647953990000|2022-03-22 12:59:50|33619.66|33619.66|33619.66|33619.66|33621.44|33621.44|33619.66|33619.66|0
1647954010000|2022-03-22 13:00:10|33621.44|33621.44|33621.44|33621.44|33621.44|33621.44|33621.44|33621.44|0
1647954020000|2022-03-22 13:00:20|33619.66|33619.66|33621.44|33621.44|33621.44|33621.44|33619.66|33619.66|0
1647954030000|2022-03-22 13:00:30|33623.21|33623.21|33618.91|33618.91|33623.21|33623.21|33614.6|33614.6|0
1647954110000|2022-03-22 13:01:50|33613.58|33613.58|33617.13|33617.13|33617.13|33617.13|33613.58|33613.58|0
1647954130000|2022-03-22 13:02:10|33615.35|33615.35|33615.35|33615.35|33615.35|33615.35|33615.35|33615.35|0
1647954160000|2022-03-22 13:02:40|33619.66|33619.66|33623.97|33623.97|33623.97|33623.97|33619.66|33619.66|0
1647954180000|2022-03-22 13:03:00|33632.58|33632.58|33636.89|33636.89|33636.89|33636.89|33632.58|33632.58|0
1647954190000|2022-03-22 13:03:10|33638.66|33638.66|33642.97|33642.97|33642.97|33642.97|33638.66|33638.66|0
1647954200000|2022-03-22 13:03:20|33647.28|33647.28|33647.28|33647.28|33647.28|33647.28|33647.28|33647.28|0
1647954220000|2022-03-22 13:03:40|33655.89|33655.89|33647.28|33647.28|33655.89|33655.89|33647.28|33647.28|0
1647954240000|2022-03-22 13:04:00|33642.97|33642.97|33638.66|33638.66|33642.97|33642.97|33638.66|33638.66|0
1647954280000|2022-03-22 13:04:40|33640.44|33640.44|33643.99|33643.99|33643.99|33643.99|33640.44|33640.44|0
1647954300000|2022-03-22 13:05:00|33642.22|33642.22|33642.22|33642.22|33642.22|33642.22|33642.22|33642.22|0
1647954340000|2022-03-22 13:05:40|33646.52|33646.52|33646.52|33646.52|33646.52|33646.52|33646.52|33646.52|0
1647954370000|2022-03-22 13:06:10|33644.75|33644.75|33644.75|33644.75|33644.75|33644.75|33644.75|33644.75|0
1647954380000|2022-03-22 13:06:20|33646.52|33646.52|33646.52|33646.52|33646.52|33646.52|33646.52|33646.52|0
1647954400000|2022-03-22 13:06:40|33650.83|33650.83|33650.83|33650.83|33650.83|33650.83|33650.83|33650.83|0
1647954410000|2022-03-22 13:06:50|33655.14|33655.14|33656.91|33656.91|33656.91|33656.91|33655.14|33655.14|0
1647954420000|2022-03-22 13:07:00|33661.22|33661.22|33656.91|33656.91|33661.22|33661.22|33656.91|33656.91|0
1647954440000|2022-03-22 13:07:20|33652.61|33652.61|33652.61|33652.61|33652.61|33652.61|33652.61|33652.61|0
1647954480000|2022-03-22 13:08:00|33647.28|33647.28|33638.66|33638.66|33647.28|33647.28|33638.66|33638.66|0
1647954490000|2022-03-22 13:08:10|33640.44|33640.44|33642.22|33642.22|33642.22|33642.22|33640.44|33640.44|0
1647954500000|2022-03-22 13:08:20|33646.52|33646.52|33646.52|33646.52|33646.52|33646.52|33646.52|33646.52|0
1647954510000|2022-03-22 13:08:30|33650.83|33650.83|33650.83|33650.83|33650.83|33650.83|33650.83|33650.83|0
1647954550000|2022-03-22 13:09:10|33646.52|33646.52|33642.22|33642.22|33646.52|33646.52|33642.22|33642.22|0
1647954590000|2022-03-22 13:09:50|33636.89|33636.89|33636.89|33636.89|33636.89|33636.89|33636.89|33636.89|0
1647954630000|2022-03-22 13:10:30|33632.58|33632.58|33632.58|33632.58|33636.89|33636.89|33632.58|33632.58|0
1647954650000|2022-03-22 13:10:50|33636.89|33636.89|33629.03|33629.03|33641.19|33641.19|33629.03|33629.03|0
1647954680000|2022-03-22 13:11:20|33633.33|33633.33|33629.78|33629.78|33633.33|33633.33|33629.78|33629.78|0
1647954690000|2022-03-22 13:11:30|33631.55|33631.55|33631.55|33631.55|33631.55|33631.55|33631.55|33631.55|0
1647954720000|2022-03-22 13:12:00|33627.25|33627.25|33621.16|33621.16|33627.25|33627.25|33621.16|33621.16|0
1647954730000|2022-03-22 13:12:10|33625.47|33625.47|33625.47|33625.47|33625.47|33625.47|33625.47|33625.47|0
1647954780000|2022-03-22 13:13:00|33629.78|33629.78|33629.78|33629.78|33629.78|33629.78|33629.78|33629.78|0
1647954790000|2022-03-22 13:13:10|33625.47|33625.47|33629.78|33629.78|33629.78|33629.78|33625.47|33625.47|0
1647954800000|2022-03-22 13:13:20|33625.47|33625.47|33629.78|33629.78|33629.78|33629.78|33625.47|33625.47|0
1647954810000|2022-03-22 13:13:30|33625.47|33625.47|33625.47|33625.47|33625.47|33625.47|33625.47|33625.47|0
1647954820000|2022-03-22 13:13:40|33621.16|33621.16|33621.16|33621.16|33621.16|33621.16|33621.16|33621.16|0
1647954870000|2022-03-22 13:14:30|33629.78|33629.78|33629.78|33629.78|33629.78|33629.78|33629.78|33629.78|0
1647954880000|2022-03-22 13:14:40|33625.47|33625.47|33625.47|33625.47|33625.47|33625.47|33625.47|33625.47|0
1647954890000|2022-03-22 13:14:50|33629.78|33629.78|33629.78|33629.78|33629.78|33629.78|33629.78|33629.78|0
1647954930000|2022-03-22 13:15:30|33625.47|33625.47|33625.47|33625.47|33625.47|33625.47|33625.47|33625.47|0
1647954960000|2022-03-22 13:16:00|33629.78|33629.78|33631.55|33631.55|33631.55|33631.55|33629.78|33629.78|0
1647954970000|2022-03-22 13:16:10|33633.33|33633.33|33631.55|33631.55|33633.33|33633.33|33631.55|33631.55|0
1647955020000|2022-03-22 13:17:00|33633.33|33633.33|33633.33|33633.33|33633.33|33633.33|33633.33|33633.33|0
1647955050000|2022-03-22 13:17:30|33629.03|33629.03|33633.33|33633.33|33633.33|33633.33|33629.03|33629.03|0
1647955080000|2022-03-22 13:18:00|33637.64|33637.64|33667.78|33667.78|33667.78|33667.78|33633.33|33633.33|0
1647955090000|2022-03-22 13:18:10|33659.17|33659.17|33654.86|33654.86|33659.17|33659.17|33654.86|33654.86|0
1647955100000|2022-03-22 13:18:20|33663.48|33663.48|33657.39|33657.39|33663.48|33663.48|33657.39|33657.39|0
1647955110000|2022-03-22 13:18:30|33666.01|33666.01|33667.78|33667.78|33667.78|33667.78|33666.01|33666.01|0
1647955130000|2022-03-22 13:18:50|33672.09|33672.09|33667.78|33667.78|33672.09|33672.09|33667.78|33667.78|0
1647955160000|2022-03-22 13:19:20|33672.09|33672.09|33672.09|33672.09|33672.09|33672.09|33672.09|33672.09|0
1647955170000|2022-03-22 13:19:30|33667.78|33667.78|33667.78|33667.78|33667.78|33667.78|33667.78|33667.78|0
1647955190000|2022-03-22 13:19:50|33654.86|33654.86|33654.86|33654.86|33654.86|33654.86|33654.86|33654.86|0
1647955210000|2022-03-22 13:20:10|33650.56|33650.56|33646.25|33646.25|33650.56|33650.56|33646.25|33646.25|0
1647955220000|2022-03-22 13:20:20|33650.56|33650.56|33650.56|33650.56|33650.56|33650.56|33650.56|33650.56|0
1647955230000|2022-03-22 13:20:30|33654.86|33654.86|33654.86|33654.86|33659.17|33659.17|33650.56|33650.56|0
1647955240000|2022-03-22 13:20:40|33653.09|33653.09|33653.09|33653.09|33653.09|33653.09|33653.09|33653.09|0
1647955260000|2022-03-22 13:21:00|33648.78|33648.78|33648.78|33648.78|33648.78|33648.78|33648.78|33648.78|0
1647955280000|2022-03-22 13:21:20|33644.47|33644.47|33644.47|33644.47|33644.47|33644.47|33644.47|33644.47|0
1647955290000|2022-03-22 13:21:30|33640.92|33640.92|33640.92|33640.92|33640.92|33640.92|33640.92|33640.92|0
1647955300000|2022-03-22 13:21:40|33628|33628|33623.69|33623.69|33628|33628|33623.69|33623.69|0
1647955320000|2022-03-22 13:22:00|33615.08|33615.08|33628|33628|33628|33628|33615.08|33615.08|0
1647955330000|2022-03-22 13:22:10|33623.69|33623.69|33632.31|33632.31|33632.31|33632.31|33623.69|33623.69|0
1647955340000|2022-03-22 13:22:20|33636.61|33636.61|33633.06|33633.06|33636.61|33636.61|33633.06|33633.06|0
1647955410000|2022-03-22 13:23:30|33624.45|33624.45|33620.14|33620.14|33624.45|33624.45|33620.14|33620.14|0
1647955430000|2022-03-22 13:23:50|33628.75|33628.75|33624.45|33624.45|33628.75|33628.75|33624.45|33624.45|0
1647955460000|2022-03-22 13:24:20|33633.06|33633.06|33637.36|33637.36|33637.36|33637.36|33633.06|33633.06|0
1647955500000|2022-03-22 13:25:00|33641.67|33641.67|33641.67|33641.67|33641.67|33641.67|33641.67|33641.67|0
1647955530000|2022-03-22 13:25:30|33643.45|33643.45|33645.23|33645.23|33645.23|33645.23|33643.45|33643.45|0
1647955540000|2022-03-22 13:25:40|33647|33647|33645.23|33645.23|33647|33647|33645.23|33645.23|0
1647955590000|2022-03-22 13:26:30|33640.92|33640.92|33640.92|33640.92|33640.92|33640.92|33640.92|33640.92|0
1647955600000|2022-03-22 13:26:40|33639.14|33639.14|33622.67|33622.67|33639.14|33639.14|33622.67|33622.67|0
1647955610000|2022-03-22 13:26:50|33618.36|33618.36|33620.14|33620.14|33624.45|33624.45|33618.36|33618.36|0
1647955630000|2022-03-22 13:27:10|33624.45|33624.45|33628.75|33628.75|33628.75|33628.75|33624.45|33624.45|0
1647955640000|2022-03-22 13:27:20|33620.14|33620.14|33620.14|33620.14|33620.14|33620.14|33620.14|33620.14|0
1647955660000|2022-03-22 13:27:40|33616.58|33616.58|33621.92|33621.92|33621.92|33621.92|33616.58|33616.58|0
1647955680000|2022-03-22 13:28:00|33634.84|33634.84|33636.61|33636.61|33636.61|33636.61|33634.84|33634.84|0
1647955740000|2022-03-22 13:29:00|33632.31|33632.31|33632.31|33632.31|33632.31|33632.31|33632.31|33632.31|0
1647955750000|2022-03-22 13:29:10|33640.92|33640.92|33640.92|33640.92|33640.92|33640.92|33640.92|33640.92|0
1647955760000|2022-03-22 13:29:20|33642.7|33642.7|33643.72|33643.72|33648.03|33648.03|33640.92|33640.92|0
1647955770000|2022-03-22 13:29:30|33639.42|33639.42|33641.94|33641.94|33641.94|33641.94|33635.86|33635.86|0
1647955780000|2022-03-22 13:29:40|33646.25|33646.25|33649.81|33649.81|33649.81|33649.81|33646.25|33646.25|0
1647955800000|2022-03-22 13:30:00|33648.03|33648.03|33661.97|33661.97|33673.11|33673.11|33648.03|33648.03|0
1647955810000|2022-03-22 13:30:10|33658.42|33658.42|33660.2|33660.2|33661.97|33661.97|33656.64|33656.64|0
1647955820000|2022-03-22 13:30:20|33658.42|33658.42|33668.06|33668.06|33668.06|33668.06|33656.64|33656.64|0
1647955830000|2022-03-22 13:30:30|33659.44|33659.44|33663.75|33663.75|33663.75|33663.75|33659.44|33659.44|0
1647955840000|2022-03-22 13:30:40|33659.44|33659.44|33663.75|33663.75|33668.06|33668.06|33655.14|33655.14|0
1647955850000|2022-03-22 13:30:50|33655.14|33655.14|33646.52|33646.52|33655.14|33655.14|33642.22|33642.22|0
1647955860000|2022-03-22 13:31:00|33637.91|33637.91|33629.03|33629.03|33637.91|33637.91|33629.03|33629.03|0
1647955870000|2022-03-22 13:31:10|33616.11|33616.11|33620.41|33620.41|33620.41|33620.41|33601.41|33601.41|0
1647955880000|2022-03-22 13:31:20|33616.11|33616.11|33607.49|33607.49|33616.11|33616.11|33603.19|33603.19|0
1647955890000|2022-03-22 13:31:30|33624.72|33624.72|33624.72|33624.72|33624.72|33624.72|33624.72|33624.72|0
1647955900000|2022-03-22 13:31:40|33616.11|33616.11|33601.41|33601.41|33620.41|33620.41|33597.1|33597.1|0
1647955910000|2022-03-22 13:31:50|33605.72|33605.72|33610.02|33610.02|33618.63|33618.63|33605.72|33605.72|0
1647955920000|2022-03-22 13:32:00|33601.41|33601.41|33575.57|33575.57|33601.41|33601.41|33573.79|33573.79|0
1647955930000|2022-03-22 13:32:10|33584.18|33584.18|33579.88|33579.88|33584.18|33584.18|33579.88|33579.88|0
1647955940000|2022-03-22 13:32:20|33575.57|33575.57|33579.88|33579.88|33579.88|33579.88|33575.57|33575.57|0
1647955950000|2022-03-22 13:32:30|33584.18|33584.18|33541.12|33541.12|33584.18|33584.18|33532.51|33532.51|0
1647955960000|2022-03-22 13:32:40|33554.04|33554.04|33562.65|33562.65|33562.65|33562.65|33554.04|33554.04|0
1647955970000|2022-03-22 13:32:50|33571.26|33571.26|33579.88|33579.88|33579.88|33579.88|33571.26|33571.26|0
1647955980000|2022-03-22 13:33:00|33566.96|33566.96|33571.26|33571.26|33571.26|33571.26|33562.65|33562.65|0
1647955990000|2022-03-22 13:33:10|33566.96|33566.96|33566.96|33566.96|33566.96|33566.96|33558.34|33558.34|0
1647956000000|2022-03-22 13:33:20|33575.57|33575.57|33584.18|33584.18|33584.18|33584.18|33575.57|33575.57|0
1647956010000|2022-03-22 13:33:30|33579.88|33579.88|33567.71|33567.71|33579.88|33579.88|33567.71|33567.71|0
1647956030000|2022-03-22 13:33:50|33576.32|33576.32|33576.32|33576.32|33576.32|33576.32|33576.32|33576.32|0
1647956040000|2022-03-22 13:34:00|33580.63|33580.63|33580.63|33580.63|33580.63|33580.63|33580.63|33580.63|0
1647956050000|2022-03-22 13:34:10|33584.94|33584.94|33576.32|33576.32|33584.94|33584.94|33576.32|33576.32|0
1647956060000|2022-03-22 13:34:20|33567.71|33567.71|33563.4|33563.4|33572.02|33572.02|33554.79|33554.79|0
1647956070000|2022-03-22 13:34:30|33567.71|33567.71|33566.96|33566.96|33571.26|33571.26|33566.96|33566.96|0
1647956080000|2022-03-22 13:34:40|33562.65|33562.65|33554.04|33554.04|33562.65|33562.65|33549.73|33549.73|0
1647956090000|2022-03-22 13:34:50|33549.73|33549.73|33528.2|33528.2|33549.73|33549.73|33524.64|33524.64|0
1647956100000|2022-03-22 13:35:00|33532.51|33532.51|33545.42|33545.42|33545.42|33545.42|33532.51|33532.51|0
1647956110000|2022-03-22 13:35:10|33541.12|33541.12|33562.65|33562.65|33562.65|33562.65|33541.12|33541.12|0
1647956120000|2022-03-22 13:35:20|33560.87|33560.87|33558.34|33558.34|33562.65|33562.65|33558.34|33558.34|0
1647956130000|2022-03-22 13:35:30|33571.26|33571.26|33562.65|33562.65|33571.26|33571.26|33558.34|33558.34|0
1647956140000|2022-03-22 13:35:40|33558.34|33558.34|33575.57|33575.57|33575.57|33575.57|33558.34|33558.34|0
1647956150000|2022-03-22 13:35:50|33577.35|33577.35|33577.35|33577.35|33577.35|33577.35|33577.35|33577.35|0
1647956160000|2022-03-22 13:36:00|33590.27|33590.27|33590.27|33590.27|33590.27|33590.27|33590.27|33590.27|0
1647956190000|2022-03-22 13:36:30|33581.65|33581.65|33577.35|33577.35|33581.65|33581.65|33573.04|33573.04|0
1647956200000|2022-03-22 13:36:40|33573.04|33573.04|33573.04|33573.04|33573.04|33573.04|33573.04|33573.04|0
1647956210000|2022-03-22 13:36:50|33564.43|33564.43|33568.73|33568.73|33573.04|33573.04|33564.43|33564.43|0
1647956220000|2022-03-22 13:37:00|33564.43|33564.43|33564.43|33564.43|33564.43|33564.43|33555.81|33555.81|0
1647956230000|2022-03-22 13:37:10|33568.73|33568.73|33573.04|33573.04|33573.04|33573.04|33568.73|33568.73|0
1647956240000|2022-03-22 13:37:20|33585.96|33585.96|33577.35|33577.35|33585.96|33585.96|33577.35|33577.35|0
1647956250000|2022-03-22 13:37:30|33573.04|33573.04|33573.04|33573.04|33573.04|33573.04|33573.04|33573.04|0
1647956260000|2022-03-22 13:37:40|33581.65|33581.65|33586.99|33586.99|33586.99|33586.99|33581.65|33581.65|0
1647956270000|2022-03-22 13:37:50|33595.6|33595.6|33591.29|33591.29|33595.6|33595.6|33591.29|33591.29|0
1647956280000|2022-03-22 13:38:00|33586.99|33586.99|33586.99|33586.99|33586.99|33586.99|33586.99|33586.99|0
1647956300000|2022-03-22 13:38:20|33591.29|33591.29|33591.29|33591.29|33591.29|33591.29|33591.29|33591.29|0
1647956310000|2022-03-22 13:38:30|33599.9|33599.9|33599.9|33599.9|33599.9|33599.9|33599.9|33599.9|0
1647956320000|2022-03-22 13:38:40|33591.29|33591.29|33608.52|33608.52|33608.52|33608.52|33591.29|33591.29|0
1647956330000|2022-03-22 13:38:50|33625.74|33625.74|33625.74|33625.74|33625.74|33625.74|33625.74|33625.74|0
1647956340000|2022-03-22 13:39:00|33621.44|33621.44|33625.74|33625.74|33625.74|33625.74|33621.44|33621.44|0
1647956350000|2022-03-22 13:39:10|33630.05|33630.05|33625.74|33625.74|33634.36|33634.36|33625.74|33625.74|0
1647956370000|2022-03-22 13:39:30|33621.44|33621.44|33618.91|33618.91|33621.44|33621.44|33612.82|33612.82|0
1647956380000|2022-03-22 13:39:40|33610.29|33610.29|33614.6|33614.6|33614.6|33614.6|33610.29|33610.29|0
1647956390000|2022-03-22 13:39:50|33618.91|33618.91|33623.21|33623.21|33623.21|33623.21|33618.91|33618.91|0
1647956400000|2022-03-22 13:40:00|33627.52|33627.52|33629.3|33629.3|33629.3|33629.3|33627.52|33627.52|0
1647956410000|2022-03-22 13:40:10|33633.6|33633.6|33633.6|33633.6|33633.6|33633.6|33633.6|33633.6|0
1647956420000|2022-03-22 13:40:20|33629.3|33629.3|33624.99|33624.99|33629.3|33629.3|33624.99|33624.99|0
1647956430000|2022-03-22 13:40:30|33620.69|33620.69|33620.69|33620.69|33620.69|33620.69|33620.69|33620.69|0
1647956440000|2022-03-22 13:40:40|33616.38|33616.38|33612.07|33612.07|33616.38|33616.38|33612.07|33612.07|0
1647956450000|2022-03-22 13:40:50|33607.77|33607.77|33616.38|33616.38|33616.38|33616.38|33607.77|33607.77|0
1647956470000|2022-03-22 13:41:10|33607.77|33607.77|33607.77|33607.77|33607.77|33607.77|33607.77|33607.77|0
1647956480000|2022-03-22 13:41:20|33616.38|33616.38|33616.38|33616.38|33616.38|33616.38|33616.38|33616.38|0
1647956490000|2022-03-22 13:41:30|33620.69|33620.69|33603.46|33603.46|33629.3|33629.3|33603.46|33603.46|0
1647956500000|2022-03-22 13:41:40|33594.85|33594.85|33601.68|33601.68|33601.68|33601.68|33594.85|33594.85|0
1647956510000|2022-03-22 13:41:50|33610.29|33610.29|33601.68|33601.68|33610.29|33610.29|33601.68|33601.68|0
1647956530000|2022-03-22 13:42:10|33593.07|33593.07|33593.07|33593.07|33593.07|33593.07|33593.07|33593.07|0
1647956540000|2022-03-22 13:42:20|33591.29|33591.29|33582.68|33582.68|33591.29|33591.29|33582.68|33582.68|0
1647956550000|2022-03-22 13:42:30|33591.29|33591.29|33591.29|33591.29|33591.29|33591.29|33591.29|33591.29|0
1647956570000|2022-03-22 13:42:50|33582.68|33582.68|33573.04|33573.04|33582.68|33582.68|33573.04|33573.04|0
1647956580000|2022-03-22 13:43:00|33564.43|33564.43|33564.43|33564.43|33568.73|33568.73|33564.43|33564.43|0
1647956590000|2022-03-22 13:43:10|33559.1|33559.1|33559.1|33559.1|33559.1|33559.1|33559.1|33559.1|0
1647956600000|2022-03-22 13:43:20|33560.87|33560.87|33556.57|33556.57|33560.87|33560.87|33556.57|33556.57|0
1647956610000|2022-03-22 13:43:30|33547.95|33547.95|33556.57|33556.57|33556.57|33556.57|33547.95|33547.95|0
1647956620000|2022-03-22 13:43:40|33543.65|33543.65|33543.65|33543.65|33543.65|33543.65|33543.65|33543.65|0
1647956630000|2022-03-22 13:43:50|33539.34|33539.34|33542.9|33542.9|33542.9|33542.9|33539.34|33539.34|0
1647956640000|2022-03-22 13:44:00|33538.59|33538.59|33544.67|33544.67|33544.67|33544.67|33536.06|33536.06|0
1647956660000|2022-03-22 13:44:20|33557.59|33557.59|33557.59|33557.59|33557.59|33557.59|33557.59|33557.59|0
1647956670000|2022-03-22 13:44:30|33548.98|33548.98|33548.98|33548.98|33548.98|33548.98|33548.98|33548.98|0
1647956680000|2022-03-22 13:44:40|33553.29|33553.29|33553.29|33553.29|33553.29|33553.29|33553.29|33553.29|0
1647956700000|2022-03-22 13:45:00|33548.98|33548.98|33545.42|33545.42|33548.98|33548.98|33545.42|33545.42|0
1647956710000|2022-03-22 13:45:10|33549.73|33549.73|33554.04|33554.04|33554.04|33554.04|33549.73|33549.73|0
1647956720000|2022-03-22 13:45:20|33557.59|33557.59|33557.59|33557.59|33557.59|33557.59|33553.29|33553.29|0
1647956730000|2022-03-22 13:45:30|33559.37|33559.37|33578.37|33578.37|33578.37|33578.37|33559.37|33559.37|0
1647956740000|2022-03-22 13:45:40|33569.76|33569.76|33574.07|33574.07|33574.07|33574.07|33569.76|33569.76|0
1647956760000|2022-03-22 13:46:00|33582.68|33582.68|33586.99|33586.99|33586.99|33586.99|33582.68|33582.68|0
1647956770000|2022-03-22 13:46:10|33599.9|33599.9|33603.46|33603.46|33603.46|33603.46|33599.9|33599.9|0
1647956790000|2022-03-22 13:46:30|33607.77|33607.77|33616.38|33616.38|33616.38|33616.38|33607.77|33607.77|0
1647956800000|2022-03-22 13:46:40|33612.07|33612.07|33607.77|33607.77|33612.07|33612.07|33607.77|33607.77|0
1647956820000|2022-03-22 13:47:00|33612.07|33612.07|33616.38|33616.38|33616.38|33616.38|33612.07|33612.07|0
1647956830000|2022-03-22 13:47:10|33618.16|33618.16|33618.16|33618.16|33618.16|33618.16|33618.16|33618.16|0
1647956840000|2022-03-22 13:47:20|33622.46|33622.46|33622.46|33622.46|33622.46|33622.46|33622.46|33622.46|0
1647956850000|2022-03-22 13:47:30|33613.85|33613.85|33605.24|33605.24|33613.85|33613.85|33605.24|33605.24|0
1647956860000|2022-03-22 13:47:40|33613.85|33613.85|33613.85|33613.85|33613.85|33613.85|33613.85|33613.85|0
1647956870000|2022-03-22 13:47:50|33618.16|33618.16|33618.16|33618.16|33618.16|33618.16|33618.16|33618.16|0
1647956910000|2022-03-22 13:48:30|33623.49|33623.49|33632.1|33632.1|33632.1|33632.1|33614.87|33614.87|0
1647956920000|2022-03-22 13:48:40|33636.41|33636.41|33619.18|33619.18|33636.41|33636.41|33619.18|33619.18|0
1647956930000|2022-03-22 13:48:50|33623.49|33623.49|33623.49|33623.49|33623.49|33623.49|33623.49|33623.49|0
1647956940000|2022-03-22 13:49:00|33619.18|33619.18|33614.87|33614.87|33619.18|33619.18|33614.87|33614.87|0
1647956950000|2022-03-22 13:49:10|33627.79|33627.79|33627.79|33627.79|33627.79|33627.79|33627.79|33627.79|0
1647956980000|2022-03-22 13:49:40|33623.49|33623.49|33623.49|33623.49|33623.49|33623.49|33623.49|33623.49|0
1647956990000|2022-03-22 13:49:50|33627.79|33627.79|33629.57|33629.57|33629.57|33629.57|33627.79|33627.79|0
1647957000000|2022-03-22 13:50:00|33638.18|33638.18|33639.96|33639.96|33639.96|33639.96|33638.18|33638.18|0
1647957050000|2022-03-22 13:50:50|33641.74|33641.74|33641.74|33641.74|33641.74|33641.74|33641.74|33641.74|0
1647957060000|2022-03-22 13:51:00|33650.35|33650.35|33646.8|33646.8|33650.35|33650.35|33646.8|33646.8|0
1647957070000|2022-03-22 13:51:10|33655.41|33655.41|33646.8|33646.8|33655.41|33655.41|33646.8|33646.8|0
1647957080000|2022-03-22 13:51:20|33655.41|33655.41|33655.41|33655.41|33655.41|33655.41|33655.41|33655.41|0
1647957120000|2022-03-22 13:52:00|33658.96|33658.96|33658.96|33658.96|33658.96|33658.96|33658.96|33658.96|0
1647957140000|2022-03-22 13:52:20|33650.35|33650.35|33654.66|33654.66|33654.66|33654.66|33637.43|33637.43|0
1647957170000|2022-03-22 13:52:50|33646.04|33646.04|33641.74|33641.74|33646.04|33646.04|33641.74|33641.74|0
1647957180000|2022-03-22 13:53:00|33650.35|33650.35|33646.04|33646.04|33650.35|33650.35|33646.04|33646.04|0
1647957190000|2022-03-22 13:53:10|33641.74|33641.74|33646.04|33646.04|33646.04|33646.04|33641.74|33641.74|0
1647957200000|2022-03-22 13:53:20|33650.35|33650.35|33650.35|33650.35|33650.35|33650.35|33650.35|33650.35|0
1647957210000|2022-03-22 13:53:30|33654.66|33654.66|33654.66|33654.66|33654.66|33654.66|33654.66|33654.66|0
1647957220000|2022-03-22 13:53:40|33658.21|33658.21|33658.21|33658.21|33658.21|33658.21|33658.21|33658.21|0
1647957240000|2022-03-22 13:54:00|33649.6|33649.6|33649.6|33649.6|33649.6|33649.6|33649.6|33649.6|0
1647957260000|2022-03-22 13:54:20|33647.82|33647.82|33639.21|33639.21|33652.13|33652.13|33639.21|33639.21|0
1647957270000|2022-03-22 13:54:30|33634.9|33634.9|33630.6|33630.6|33639.21|33639.21|33630.6|33630.6|0
1647957280000|2022-03-22 13:54:40|33639.21|33639.21|33634.9|33634.9|33639.21|33639.21|33634.9|33634.9|0
1647957300000|2022-03-22 13:55:00|33643.52|33643.52|33647.82|33647.82|33647.82|33647.82|33643.52|33643.52|0
1647957310000|2022-03-22 13:55:10|33652.13|33652.13|33652.13|33652.13|33652.13|33652.13|33652.13|33652.13|0
1647957320000|2022-03-22 13:55:20|33656.44|33656.44|33656.44|33656.44|33656.44|33656.44|33656.44|33656.44|0
1647957340000|2022-03-22 13:55:40|33647.82|33647.82|33656.44|33656.44|33656.44|33656.44|33647.82|33647.82|0
1647957370000|2022-03-22 13:56:10|33658.21|33658.21|33658.21|33658.21|33658.21|33658.21|33658.21|33658.21|0
1647957380000|2022-03-22 13:56:20|33662.52|33662.52|33662.52|33662.52|33662.52|33662.52|33662.52|33662.52|0
1647957390000|2022-03-22 13:56:30|33653.91|33653.91|33658.21|33658.21|33658.21|33658.21|33649.6|33649.6|0
1647957400000|2022-03-22 13:56:40|33653.91|33653.91|33648.57|33648.57|33653.91|33653.91|33648.57|33648.57|0
1647957420000|2022-03-22 13:57:00|33646.8|33646.8|33655.41|33655.41|33655.41|33655.41|33646.8|33646.8|0
1647957470000|2022-03-22 13:57:50|33659.72|33659.72|33668.33|33668.33|33668.33|33668.33|33659.72|33659.72|0
1647957480000|2022-03-22 13:58:00|33672.64|33672.64|33672.64|33672.64|33672.64|33672.64|33672.64|33672.64|0
1647957490000|2022-03-22 13:58:10|33664.02|33664.02|33664.02|33664.02|33668.33|33668.33|33664.02|33664.02|0
1647957510000|2022-03-22 13:58:30|33668.33|33668.33|33668.33|33668.33|33668.33|33668.33|33668.33|33668.33|0
1647957530000|2022-03-22 13:58:50|33655.41|33655.41|33659.72|33659.72|33659.72|33659.72|33655.41|33655.41|0
1647957550000|2022-03-22 13:59:10|33657.19|33657.19|33657.19|33657.19|33657.19|33657.19|33657.19|33657.19|0
1647957560000|2022-03-22 13:59:20|33661.49|33661.49|33661.49|33661.49|33661.49|33661.49|33652.88|33652.88|0
1647957580000|2022-03-22 13:59:40|33657.19|33657.19|33661.49|33661.49|33661.49|33661.49|33657.19|33657.19|0
1647957600000|2022-03-22 14:00:00|33665.8|33665.8|33657.19|33657.19|33670.11|33670.11|33657.19|33657.19|0
1647957610000|2022-03-22 14:00:10|33652.88|33652.88|33644.27|33644.27|33652.88|33652.88|33639.96|33639.96|0
1647957620000|2022-03-22 14:00:20|33639.96|33639.96|33639.96|33639.96|33639.96|33639.96|33639.96|33639.96|0
1647957630000|2022-03-22 14:00:30|33652.88|33652.88|33657.19|33657.19|33657.19|33657.19|33648.57|33648.57|0
1647957640000|2022-03-22 14:00:40|33661.49|33661.49|33665.8|33665.8|33665.8|33665.8|33657.19|33657.19|0
1647957650000|2022-03-22 14:00:50|33670.11|33670.11|33674.41|33674.41|33674.41|33674.41|33670.11|33670.11|0
1647957660000|2022-03-22 14:01:00|33665.8|33665.8|33657.19|33657.19|33665.8|33665.8|33657.19|33657.19|0
1647957680000|2022-03-22 14:01:20|33661.49|33661.49|33661.49|33661.49|33661.49|33661.49|33661.49|33661.49|0
1647957690000|2022-03-22 14:01:30|33663.27|33663.27|33663.27|33663.27|33663.27|33663.27|33663.27|33663.27|0
1647957700000|2022-03-22 14:01:40|33671.88|33671.88|33675.44|33675.44|33675.44|33675.44|33671.88|33671.88|0
1647957710000|2022-03-22 14:01:50|33673.66|33673.66|33673.66|33673.66|33673.66|33673.66|33673.66|33673.66|0
1647957740000|2022-03-22 14:02:20|33669.35|33669.35|33669.35|33669.35|33669.35|33669.35|33669.35|33669.35|0
1647957750000|2022-03-22 14:02:30|33665.05|33665.05|33669.35|33669.35|33673.66|33673.66|33665.05|33665.05|0
1647957760000|2022-03-22 14:02:40|33673.66|33673.66|33669.35|33669.35|33673.66|33673.66|33669.35|33669.35|0
1647957770000|2022-03-22 14:02:50|33665.8|33665.8|33666.55|33666.55|33666.55|33666.55|33662.25|33662.25|0
1647957780000|2022-03-22 14:03:00|33670.86|33670.86|33674.41|33674.41|33674.41|33674.41|33670.86|33670.86|0
1647957790000|2022-03-22 14:03:10|33670.11|33670.11|33662.25|33662.25|33670.11|33670.11|33662.25|33662.25|0
1647957800000|2022-03-22 14:03:20|33657.94|33657.94|33657.94|33657.94|33657.94|33657.94|33657.94|33657.94|0
1647957810000|2022-03-22 14:03:30|33662.25|33662.25|33666.55|33666.55|33666.55|33666.55|33662.25|33662.25|0
1647957820000|2022-03-22 14:03:40|33662.25|33662.25|33662.25|33662.25|33662.25|33662.25|33662.25|33662.25|0
1647957840000|2022-03-22 14:04:00|33657.94|33657.94|33649.33|33649.33|33657.94|33657.94|33645.02|33645.02|0
1647957860000|2022-03-22 14:04:20|33645.02|33645.02|33640.71|33640.71|33645.02|33645.02|33640.71|33640.71|0
1647957870000|2022-03-22 14:04:30|33627.79|33627.79|33627.79|33627.79|33627.79|33627.79|33627.79|33627.79|0
1647957880000|2022-03-22 14:04:40|33636.41|33636.41|33636.41|33636.41|33636.41|33636.41|33636.41|33636.41|0
1647957890000|2022-03-22 14:04:50|33640.71|33640.71|33623.49|33623.49|33640.71|33640.71|33623.49|33623.49|0
1647957900000|2022-03-22 14:05:00|33627.79|33627.79|33613.85|33613.85|33627.79|33627.79|33613.85|33613.85|0
1647957910000|2022-03-22 14:05:10|33605.24|33605.24|33592.32|33592.32|33605.24|33605.24|33592.32|33592.32|0
1647957920000|2022-03-22 14:05:20|33605.24|33605.24|33605.24|33605.24|33605.24|33605.24|33605.24|33605.24|0
1647957950000|2022-03-22 14:05:50|33600.93|33600.93|33600.93|33600.93|33600.93|33600.93|33596.62|33596.62|0
1647957960000|2022-03-22 14:06:00|33596.62|33596.62|33596.62|33596.62|33596.62|33596.62|33596.62|33596.62|0
1647957970000|2022-03-22 14:06:10|33583.7|33583.7|33592.32|33592.32|33592.32|33592.32|33583.7|33583.7|0
1647957980000|2022-03-22 14:06:20|33583.7|33583.7|33583.7|33583.7|33592.32|33592.32|33583.7|33583.7|0
1647957990000|2022-03-22 14:06:30|33579.4|33579.4|33578.37|33578.37|33579.4|33579.4|33574.07|33574.07|0
1647958010000|2022-03-22 14:06:50|33569.76|33569.76|33569.76|33569.76|33569.76|33569.76|33569.76|33569.76|0
1647958020000|2022-03-22 14:07:00|33567.98|33567.98|33559.37|33559.37|33567.98|33567.98|33559.37|33559.37|0
1647958030000|2022-03-22 14:07:10|33555.06|33555.06|33550.76|33550.76|33555.06|33555.06|33546.45|33546.45|0
1647958040000|2022-03-22 14:07:20|33555.06|33555.06|33553.29|33553.29|33555.06|33555.06|33553.29|33553.29|0
1647958050000|2022-03-22 14:07:30|33548.98|33548.98|33548.98|33548.98|33548.98|33548.98|33540.37|33540.37|0
1647958060000|2022-03-22 14:07:40|33553.29|33553.29|33540.37|33540.37|33553.29|33553.29|33540.37|33540.37|0
1647958070000|2022-03-22 14:07:50|33544.67|33544.67|33536.06|33536.06|33544.67|33544.67|33536.06|33536.06|0
1647958080000|2022-03-22 14:08:00|33540.37|33540.37|33544.67|33544.67|33544.67|33544.67|33540.37|33540.37|0
1647958090000|2022-03-22 14:08:10|33548.98|33548.98|33548.98|33548.98|33548.98|33548.98|33548.98|33548.98|0
1647958110000|2022-03-22 14:08:30|33544.67|33544.67|33544.67|33544.67|33544.67|33544.67|33544.67|33544.67|0
1647958130000|2022-03-22 14:08:50|33548.98|33548.98|33548.98|33548.98|33548.98|33548.98|33548.98|33548.98|0
1647958140000|2022-03-22 14:09:00|33544.67|33544.67|33548.98|33548.98|33548.98|33548.98|33544.67|33544.67|0
1647958160000|2022-03-22 14:09:20|33544.67|33544.67|33536.06|33536.06|33544.67|33544.67|33536.06|33536.06|0
1647958170000|2022-03-22 14:09:30|33537.84|33537.84|33537.84|33537.84|33537.84|33537.84|33537.84|33537.84|0
1647958190000|2022-03-22 14:09:50|33533.53|33533.53|33517.06|33517.06|33533.53|33533.53|33517.06|33517.06|0
1647958200000|2022-03-22 14:10:00|33521.36|33521.36|33517.06|33517.06|33521.36|33521.36|33517.06|33517.06|0
1647958210000|2022-03-22 14:10:10|33525.67|33525.67|33525.67|33525.67|33525.67|33525.67|33525.67|33525.67|0
1647958220000|2022-03-22 14:10:20|33538.59|33538.59|33534.28|33534.28|33538.59|33538.59|33534.28|33534.28|0
1647958240000|2022-03-22 14:10:40|33547.2|33547.2|33547.2|33547.2|33547.2|33547.2|33547.2|33547.2|0
1647958270000|2022-03-22 14:11:10|33545.42|33545.42|33545.42|33545.42|33545.42|33545.42|33545.42|33545.42|0
1647958280000|2022-03-22 14:11:20|33543.65|33543.65|33543.65|33543.65|33543.65|33543.65|33543.65|33543.65|0
1647958290000|2022-03-22 14:11:30|33547.95|33547.95|33547.95|33547.95|33547.95|33547.95|33547.95|33547.95|0
1647958310000|2022-03-22 14:11:50|33543.65|33543.65|33543.65|33543.65|33543.65|33543.65|33543.65|33543.65|0
1647958320000|2022-03-22 14:12:00|33547.95|33547.95|33547.95|33547.95|33547.95|33547.95|33547.95|33547.95|0
1647958330000|2022-03-22 14:12:10|33552.26|33552.26|33552.26|33552.26|33552.26|33552.26|33552.26|33552.26|0
1647958340000|2022-03-22 14:12:20|33547.95|33547.95|33545.42|33545.42|33549.73|33549.73|33545.42|33545.42|0
1647958370000|2022-03-22 14:12:50|33554.04|33554.04|33554.04|33554.04|33554.04|33554.04|33554.04|33554.04|0
1647958380000|2022-03-22 14:13:00|33545.42|33545.42|33554.04|33554.04|33554.04|33554.04|33545.42|33545.42|0
1647958400000|2022-03-22 14:13:20|33545.42|33545.42|33545.42|33545.42|33545.42|33545.42|33545.42|33545.42|0
1647958410000|2022-03-22 14:13:30|33549.73|33549.73|33539.34|33539.34|33549.73|33549.73|33539.34|33539.34|0
1647958420000|2022-03-22 14:13:40|33530.73|33530.73|33517.81|33517.81|33530.73|33530.73|33517.81|33517.81|0
1647958430000|2022-03-22 14:13:50|33522.12|33522.12|33526.42|33526.42|33526.42|33526.42|33522.12|33522.12|0
1647958470000|2022-03-22 14:14:30|33522.12|33522.12|33526.42|33526.42|33526.42|33526.42|33522.12|33522.12|0
1647958480000|2022-03-22 14:14:40|33530.73|33530.73|33536.81|33536.81|33536.81|33536.81|33530.73|33530.73|0
1647958510000|2022-03-22 14:15:10|33545.42|33545.42|33545.42|33545.42|33545.42|33545.42|33545.42|33545.42|0
1647958530000|2022-03-22 14:15:30|33536.81|33536.81|33536.81|33536.81|33536.81|33536.81|33536.81|33536.81|0
1647958540000|2022-03-22 14:15:40|33532.51|33532.51|33535.03|33535.03|33536.81|33536.81|33530.73|33530.73|0
1647958570000|2022-03-22 14:16:10|33539.34|33539.34|33539.34|33539.34|33543.65|33543.65|33539.34|33539.34|0
1647958590000|2022-03-22 14:16:30|33547.95|33547.95|33547.95|33547.95|33547.95|33547.95|33547.95|33547.95|0
1647958600000|2022-03-22 14:16:40|33556.57|33556.57|33565.18|33565.18|33565.18|33565.18|33556.57|33556.57|0
1647958610000|2022-03-22 14:16:50|33566.96|33566.96|33566.96|33566.96|33566.96|33566.96|33566.96|33566.96|0
1647958620000|2022-03-22 14:17:00|33571.26|33571.26|33575.57|33575.57|33575.57|33575.57|33571.26|33571.26|0
1647958630000|2022-03-22 14:17:10|33571.26|33571.26|33571.26|33571.26|33571.26|33571.26|33571.26|33571.26|0
1647958650000|2022-03-22 14:17:30|33575.57|33575.57|33571.26|33571.26|33575.57|33575.57|33571.26|33571.26|0
1647958690000|2022-03-22 14:18:10|33545.42|33545.42|33535.03|33535.03|33545.42|33545.42|33535.03|33535.03|0
1647958700000|2022-03-22 14:18:20|33522.12|33522.12|33509.2|33509.2|33522.12|33522.12|33509.2|33509.2|0
1647958730000|2022-03-22 14:18:50|33517.81|33517.81|33517.81|33517.81|33517.81|33517.81|33517.81|33517.81|0
1647958750000|2022-03-22 14:19:10|33508.92|33508.92|33508.92|33508.92|33508.92|33508.92|33508.92|33508.92|0
1647958760000|2022-03-22 14:19:20|33500.31|33500.31|33487.39|33487.39|33500.31|33500.31|33478.78|33478.78|0
1647958770000|2022-03-22 14:19:30|33483.08|33483.08|33483.08|33483.08|33483.08|33483.08|33483.08|33483.08|0
1647958790000|2022-03-22 14:19:50|33496|33496|33491.7|33491.7|33496|33496|33491.7|33491.7|0
1647958820000|2022-03-22 14:20:20|33504.62|33504.62|33508.92|33508.92|33508.92|33508.92|33504.62|33504.62|0
1647958870000|2022-03-22 14:21:10|33526.15|33526.15|33517.54|33517.54|33526.15|33526.15|33517.54|33517.54|0
1647958880000|2022-03-22 14:21:20|33513.23|33513.23|33513.23|33513.23|33513.23|33513.23|33513.23|33513.23|0
1647958920000|2022-03-22 14:22:00|33517.54|33517.54|33509.67|33509.67|33517.54|33517.54|33509.67|33509.67|0
1647958930000|2022-03-22 14:22:10|33513.98|33513.98|33518.29|33518.29|33518.29|33518.29|33513.98|33513.98|0
1647958940000|2022-03-22 14:22:20|33522.59|33522.59|33522.59|33522.59|33522.59|33522.59|33522.59|33522.59|0
1647958950000|2022-03-22 14:22:30|33524.37|33524.37|33520.82|33520.82|33524.37|33524.37|33520.82|33520.82|0
1647958960000|2022-03-22 14:22:40|33522.59|33522.59|33524.37|33524.37|33524.37|33524.37|33520.82|33520.82|0
1647958990000|2022-03-22 14:23:10|33528.68|33528.68|33528.68|33528.68|33528.68|33528.68|33528.68|33528.68|0
1647959010000|2022-03-22 14:23:30|33537.29|33537.29|33537.29|33537.29|33537.29|33537.29|33537.29|33537.29|0
1647959020000|2022-03-22 14:23:40|33541.6|33541.6|33541.6|33541.6|33541.6|33541.6|33541.6|33541.6|0
1647959060000|2022-03-22 14:24:20|33537.29|33537.29|33537.29|33537.29|33537.29|33537.29|33537.29|33537.29|0
1647959070000|2022-03-22 14:24:30|33541.6|33541.6|33541.6|33541.6|33541.6|33541.6|33541.6|33541.6|0
1647959110000|2022-03-22 14:25:10|33543.37|33543.37|33543.37|33543.37|33543.37|33543.37|33543.37|33543.37|0
1647959130000|2022-03-22 14:25:30|33545.15|33545.15|33545.15|33545.15|33545.15|33545.15|33545.15|33545.15|0
1647959140000|2022-03-22 14:25:40|33558.07|33558.07|33558.07|33558.07|33558.07|33558.07|33558.07|33558.07|0
1647959160000|2022-03-22 14:26:00|33545.15|33545.15|33543.37|33543.37|33545.15|33545.15|33543.37|33543.37|0
1647959180000|2022-03-22 14:26:20|33530.46|33530.46|33530.46|33530.46|33530.46|33530.46|33530.46|33530.46|0
1647959190000|2022-03-22 14:26:30|33513.23|33513.23|33526.15|33526.15|33530.46|33530.46|33513.23|33513.23|0
1647959200000|2022-03-22 14:26:40|33521.84|33521.84|33521.84|33521.84|33526.15|33526.15|33521.84|33521.84|0
1647959260000|2022-03-22 14:27:40|33534.76|33534.76|33534.76|33534.76|33534.76|33534.76|33534.76|33534.76|0
1647959270000|2022-03-22 14:27:50|33530.46|33530.46|33526.15|33526.15|33530.46|33530.46|33526.15|33526.15|0
1647959280000|2022-03-22 14:28:00|33521.84|33521.84|33521.84|33521.84|33521.84|33521.84|33521.84|33521.84|0
1647959290000|2022-03-22 14:28:10|33530.46|33530.46|33530.46|33530.46|33530.46|33530.46|33530.46|33530.46|0
1647959310000|2022-03-22 14:28:30|33539.07|33539.07|33539.07|33539.07|33539.07|33539.07|33539.07|33539.07|0
1647959330000|2022-03-22 14:28:50|33543.37|33543.37|33543.37|33543.37|33543.37|33543.37|33543.37|33543.37|0
1647959350000|2022-03-22 14:29:10|33530.46|33530.46|33513.98|33513.98|33530.46|33530.46|33513.98|33513.98|0
1647959360000|2022-03-22 14:29:20|33509.67|33509.67|33496.76|33496.76|33509.67|33509.67|33496.76|33496.76|0
1647959380000|2022-03-22 14:29:40|33500.31|33500.31|33506.39|33506.39|33506.39|33506.39|33500.31|33500.31|0
1647959390000|2022-03-22 14:29:50|33510.7|33510.7|33510.7|33510.7|33510.7|33510.7|33510.7|33510.7|0
1647959400000|2022-03-22 14:30:00|33512.48|33512.48|33516.78|33516.78|33516.78|33516.78|33512.48|33512.48|0
1647959410000|2022-03-22 14:30:10|33503.86|33503.86|33509.95|33509.95|33509.95|33509.95|33503.86|33503.86|0
1647959420000|2022-03-22 14:30:20|33505.64|33505.64|33501.33|33501.33|33505.64|33505.64|33501.33|33501.33|0
1647959430000|2022-03-22 14:30:30|33497.03|33497.03|33492.72|33492.72|33501.33|33501.33|33492.72|33492.72|0
1647959450000|2022-03-22 14:30:50|33488.42|33488.42|33479.8|33479.8|33488.42|33488.42|33476.25|33476.25|0
1647959460000|2022-03-22 14:31:00|33478.03|33478.03|33475.5|33475.5|33479.8|33479.8|33475.5|33475.5|0
1647959480000|2022-03-22 14:31:20|33473.72|33473.72|33473.72|33473.72|33473.72|33473.72|33473.72|33473.72|0
1647959490000|2022-03-22 14:31:30|33465.11|33465.11|33460.8|33460.8|33465.11|33465.11|33460.8|33460.8|0
1647959500000|2022-03-22 14:31:40|33465.11|33465.11|33456.49|33456.49|33465.11|33465.11|33456.49|33456.49|0
1647959510000|2022-03-22 14:31:50|33460.8|33460.8|33460.8|33460.8|33460.8|33460.8|33460.8|33460.8|0
1647959520000|2022-03-22 14:32:00|33456.49|33456.49|33452.19|33452.19|33456.49|33456.49|33452.19|33452.19|0
1647959530000|2022-03-22 14:32:10|33453.96|33453.96|33453.96|33453.96|33453.96|33453.96|33453.96|33453.96|0
1647959540000|2022-03-22 14:32:20|33458.27|33458.27|33458.27|33458.27|33458.27|33458.27|33458.27|33458.27|0
1647959550000|2022-03-22 14:32:30|33460.05|33460.05|33455.74|33455.74|33464.35|33464.35|33455.74|33455.74|0
1647959560000|2022-03-22 14:32:40|33460.05|33460.05|33442.82|33442.82|33460.05|33460.05|33442.82|33442.82|0
1647959570000|2022-03-22 14:32:50|33447.13|33447.13|33451.43|33451.43|33455.74|33455.74|33447.13|33447.13|0
1647959580000|2022-03-22 14:33:00|33442.82|33442.82|33447.13|33447.13|33447.13|33447.13|33442.82|33442.82|0
1647959590000|2022-03-22 14:33:10|33442.82|33442.82|33442.82|33442.82|33447.13|33447.13|33438.51|33438.51|0
1647959600000|2022-03-22 14:33:20|33441.04|33441.04|33441.04|33441.04|33441.04|33441.04|33441.04|33441.04|0
1647959610000|2022-03-22 14:33:30|33445.35|33445.35|33445.35|33445.35|33445.35|33445.35|33445.35|33445.35|0
1647959620000|2022-03-22 14:33:40|33449.66|33449.66|33453.96|33453.96|33453.96|33453.96|33449.66|33449.66|0
1647959630000|2022-03-22 14:33:50|33458.27|33458.27|33464.35|33464.35|33464.35|33464.35|33458.27|33458.27|0
1647959650000|2022-03-22 14:34:10|33472.97|33472.97|33477.27|33477.27|33477.27|33477.27|33472.97|33472.97|0
1647959660000|2022-03-22 14:34:20|33481.58|33481.58|33481.58|33481.58|33481.58|33481.58|33481.58|33481.58|0
1647959670000|2022-03-22 14:34:30|33485.89|33485.89|33485.89|33485.89|33485.89|33485.89|33485.89|33485.89|0
1647959680000|2022-03-22 14:34:40|33490.19|33490.19|33475.22|33475.22|33490.19|33490.19|33475.22|33475.22|0
1647959690000|2022-03-22 14:34:50|33470.92|33470.92|33460.53|33460.53|33470.92|33470.92|33460.53|33460.53|0
1647959720000|2022-03-22 14:35:20|33464.83|33464.83|33464.83|33464.83|33464.83|33464.83|33464.83|33464.83|0
1647959730000|2022-03-22 14:35:30|33469.14|33469.14|33469.14|33469.14|33469.14|33469.14|33469.14|33469.14|0
1647959740000|2022-03-22 14:35:40|33464.83|33464.83|33464.83|33464.83|33464.83|33464.83|33464.83|33464.83|0
1647959750000|2022-03-22 14:35:50|33466.61|33466.61|33479.53|33479.53|33479.53|33479.53|33466.61|33466.61|0
1647959760000|2022-03-22 14:36:00|33481.31|33481.31|33481.31|33481.31|33481.31|33481.31|33481.31|33481.31|0
1647959790000|2022-03-22 14:36:30|33485.61|33485.61|33498.53|33498.53|33498.53|33498.53|33485.61|33485.61|0
1647959800000|2022-03-22 14:36:40|33489.92|33489.92|33481.31|33481.31|33494.23|33494.23|33481.31|33481.31|0
1647959820000|2022-03-22 14:37:00|33489.92|33489.92|33489.92|33489.92|33489.92|33489.92|33489.92|33489.92|0
1647959840000|2022-03-22 14:37:20|33494.23|33494.23|33494.23|33494.23|33494.23|33494.23|33494.23|33494.23|0
1647959850000|2022-03-22 14:37:30|33489.92|33489.92|33485.61|33485.61|33489.92|33489.92|33485.61|33485.61|0
1647959860000|2022-03-22 14:37:40|33477|33477|33477|33477|33481.31|33481.31|33477|33477|0
1647959870000|2022-03-22 14:37:50|33464.08|33464.08|33462.3|33462.3|33472.69|33472.69|33462.3|33462.3|0
1647959880000|2022-03-22 14:38:00|33456.97|33456.97|33450.89|33450.89|33456.97|33456.97|33450.89|33450.89|0
1647959910000|2022-03-22 14:38:30|33446.58|33446.58|33446.58|33446.58|33446.58|33446.58|33446.58|33446.58|0
1647959940000|2022-03-22 14:39:00|33450.89|33450.89|33459.5|33459.5|33459.5|33459.5|33450.89|33450.89|0
1647959980000|2022-03-22 14:39:40|33455.19|33455.19|33455.19|33455.19|33455.19|33455.19|33455.19|33455.19|0
1647959990000|2022-03-22 14:39:50|33456.97|33456.97|33460.53|33460.53|33460.53|33460.53|33455.19|33455.19|0
1647960000000|2022-03-22 14:40:00|33464.83|33464.83|33464.83|33464.83|33469.14|33469.14|33464.83|33464.83|0
1647960020000|2022-03-22 14:40:20|33473.45|33473.45|33473.45|33473.45|33473.45|33473.45|33473.45|33473.45|0
1647960030000|2022-03-22 14:40:30|33475.22|33475.22|33483.84|33483.84|33483.84|33483.84|33475.22|33475.22|0
1647960050000|2022-03-22 14:40:50|33482.06|33482.06|33482.06|33482.06|33482.06|33482.06|33482.06|33482.06|0
1647960060000|2022-03-22 14:41:00|33486.37|33486.37|33467.36|33467.36|33486.37|33486.37|33467.36|33467.36|0
1647960070000|2022-03-22 14:41:10|33463.06|33463.06|33463.06|33463.06|33463.06|33463.06|33463.06|33463.06|0
1647960090000|2022-03-22 14:41:30|33464.83|33464.83|33464.83|33464.83|33464.83|33464.83|33464.83|33464.83|0
1647960130000|2022-03-22 14:42:10|33477.75|33477.75|33477.75|33477.75|33477.75|33477.75|33477.75|33477.75|0
1647960150000|2022-03-22 14:42:30|33469.14|33469.14|33469.14|33469.14|33469.14|33469.14|33469.14|33469.14|0
1647960170000|2022-03-22 14:42:50|33477.75|33477.75|33477.75|33477.75|33477.75|33477.75|33477.75|33477.75|0
1647960180000|2022-03-22 14:43:00|33473.45|33473.45|33473.45|33473.45|33473.45|33473.45|33464.83|33464.83|0
1647960200000|2022-03-22 14:43:20|33477.75|33477.75|33473.45|33473.45|33477.75|33477.75|33473.45|33473.45|0
1647960230000|2022-03-22 14:43:50|33464.83|33464.83|33469.14|33469.14|33469.14|33469.14|33464.83|33464.83|0
1647960240000|2022-03-22 14:44:00|33464.83|33464.83|33456.97|33456.97|33464.83|33464.83|33456.97|33456.97|0
1647960250000|2022-03-22 14:44:10|33465.58|33465.58|33469.14|33469.14|33469.14|33469.14|33465.58|33465.58|0
1647960270000|2022-03-22 14:44:30|33460.53|33460.53|33460.53|33460.53|33460.53|33460.53|33460.53|33460.53|0
1647960290000|2022-03-22 14:44:50|33443.3|33443.3|33443.3|33443.3|33451.91|33451.91|33443.3|33443.3|0
1647960300000|2022-03-22 14:45:00|33438.99|33438.99|33447.61|33447.61|33447.61|33447.61|33438.99|33438.99|0
1647960310000|2022-03-22 14:45:10|33451.91|33451.91|33451.91|33451.91|33451.91|33451.91|33451.91|33451.91|0
1647960320000|2022-03-22 14:45:20|33438.99|33438.99|33447.61|33447.61|33447.61|33447.61|33438.99|33438.99|0
1647960330000|2022-03-22 14:45:30|33438.99|33438.99|33438.99|33438.99|33438.99|33438.99|33438.99|33438.99|0
1647960340000|2022-03-22 14:45:40|33434.69|33434.69|33443.3|33443.3|33443.3|33443.3|33434.69|33434.69|0
1647960350000|2022-03-22 14:45:50|33441.52|33441.52|33437.22|33437.22|33441.52|33441.52|33437.22|33437.22|0
1647960360000|2022-03-22 14:46:00|33445.83|33445.83|33454.44|33454.44|33454.44|33454.44|33445.83|33445.83|0
1647960400000|2022-03-22 14:46:40|33441.52|33441.52|33450.14|33450.14|33450.14|33450.14|33437.22|33437.22|0
1647960420000|2022-03-22 14:47:00|33441.52|33441.52|33441.52|33441.52|33441.52|33441.52|33441.52|33441.52|0
1647960440000|2022-03-22 14:47:20|33450.14|33450.14|33450.14|33450.14|33450.14|33450.14|33450.14|33450.14|0
1647960470000|2022-03-22 14:47:50|33441.52|33441.52|33441.52|33441.52|33450.14|33450.14|33441.52|33441.52|0
1647960480000|2022-03-22 14:48:00|33445.83|33445.83|33445.83|33445.83|33445.83|33445.83|33445.83|33445.83|0
1647960490000|2022-03-22 14:48:10|33441.52|33441.52|33450.14|33450.14|33450.14|33450.14|33441.52|33441.52|0
1647960500000|2022-03-22 14:48:20|33454.44|33454.44|33454.44|33454.44|33458.75|33458.75|33450.14|33450.14|0
1647960510000|2022-03-22 14:48:30|33445.83|33445.83|33447.61|33447.61|33447.61|33447.61|33445.83|33445.83|0
1647960520000|2022-03-22 14:48:40|33456.22|33456.22|33460.53|33460.53|33460.53|33460.53|33451.91|33451.91|0
1647960540000|2022-03-22 14:49:00|33462.3|33462.3|33453.69|33453.69|33462.3|33462.3|33453.69|33453.69|0
1647960550000|2022-03-22 14:49:10|33462.3|33462.3|33462.3|33462.3|33466.61|33466.61|33462.3|33462.3|0
1647960560000|2022-03-22 14:49:20|33458.75|33458.75|33453.42|33453.42|33458.75|33458.75|33453.42|33453.42|0
1647960580000|2022-03-22 14:49:40|33444.8|33444.8|33444.8|33444.8|33444.8|33444.8|33444.8|33444.8|0
1647960620000|2022-03-22 14:50:20|33449.11|33449.11|33449.11|33449.11|33449.11|33449.11|33449.11|33449.11|0
1647960640000|2022-03-22 14:50:40|33453.42|33453.42|33457.72|33457.72|33457.72|33457.72|33453.42|33453.42|0
1647960660000|2022-03-22 14:51:00|33466.34|33466.34|33466.34|33466.34|33470.64|33470.64|33466.34|33466.34|0
1647960670000|2022-03-22 14:51:10|33462.03|33462.03|33453.42|33453.42|33462.03|33462.03|33449.11|33449.11|0
1647960680000|2022-03-22 14:51:20|33449.11|33449.11|33457.72|33457.72|33457.72|33457.72|33449.11|33449.11|0
1647960690000|2022-03-22 14:51:30|33453.42|33453.42|33453.42|33453.42|33453.42|33453.42|33453.42|33453.42|0
1647960710000|2022-03-22 14:51:50|33462.03|33462.03|33457.72|33457.72|33462.03|33462.03|33457.72|33457.72|0
1647960720000|2022-03-22 14:52:00|33459.5|33459.5|33459.5|33459.5|33459.5|33459.5|33459.5|33459.5|0
1647960730000|2022-03-22 14:52:10|33468.11|33468.11|33468.11|33468.11|33468.11|33468.11|33468.11|33468.11|0
1647960740000|2022-03-22 14:52:20|33469.89|33469.89|33471.67|33471.67|33471.67|33471.67|33469.89|33469.89|0
1647960750000|2022-03-22 14:52:30|33469.89|33469.89|33473.45|33473.45|33473.45|33473.45|33469.89|33469.89|0
1647960760000|2022-03-22 14:52:40|33469.89|33469.89|33469.89|33469.89|33469.89|33469.89|33469.89|33469.89|0
1647960770000|2022-03-22 14:52:50|33473.45|33473.45|33473.45|33473.45|33473.45|33473.45|33473.45|33473.45|0
1647960790000|2022-03-22 14:53:10|33494.98|33494.98|33486.37|33486.37|33494.98|33494.98|33486.37|33486.37|0
1647960850000|2022-03-22 14:54:10|33499.28|33499.28|33490.67|33490.67|33499.28|33499.28|33486.37|33486.37|0
1647960860000|2022-03-22 14:54:20|33486.37|33486.37|33486.37|33486.37|33486.37|33486.37|33486.37|33486.37|0
1647960880000|2022-03-22 14:54:40|33477.75|33477.75|33469.14|33469.14|33477.75|33477.75|33469.14|33469.14|0
1647960900000|2022-03-22 14:55:00|33477.75|33477.75|33482.06|33482.06|33482.06|33482.06|33477.75|33477.75|0
1647960930000|2022-03-22 14:55:30|33469.14|33469.14|33469.14|33469.14|33469.14|33469.14|33469.14|33469.14|0
1647960950000|2022-03-22 14:55:50|33477.75|33477.75|33477.75|33477.75|33477.75|33477.75|33477.75|33477.75|0
1647960960000|2022-03-22 14:56:00|33469.14|33469.14|33469.14|33469.14|33469.14|33469.14|33464.83|33464.83|0
1647960980000|2022-03-22 14:56:20|33473.45|33473.45|33473.45|33473.45|33473.45|33473.45|33473.45|33473.45|0
1647960990000|2022-03-22 14:56:30|33469.14|33469.14|33469.14|33469.14|33469.14|33469.14|33463.81|33463.81|0
1647961000000|2022-03-22 14:56:40|33465.58|33465.58|33469.14|33469.14|33469.14|33469.14|33465.58|33465.58|0
1647961020000|2022-03-22 14:57:00|33470.92|33470.92|33470.92|33470.92|33470.92|33470.92|33470.92|33470.92|0
1647961060000|2022-03-22 14:57:40|33475.22|33475.22|33475.22|33475.22|33475.22|33475.22|33475.22|33475.22|0
1647961080000|2022-03-22 14:58:00|33483.84|33483.84|33483.84|33483.84|33483.84|33483.84|33483.84|33483.84|0
1647961090000|2022-03-22 14:58:10|33488.14|33488.14|33488.14|33488.14|33488.14|33488.14|33488.14|33488.14|0
1647961110000|2022-03-22 14:58:30|33489.92|33489.92|33489.92|33489.92|33494.23|33494.23|33489.92|33489.92|0
1647961140000|2022-03-22 14:59:00|33485.61|33485.61|33472.69|33472.69|33485.61|33485.61|33472.69|33472.69|0
1647961150000|2022-03-22 14:59:10|33481.31|33481.31|33481.31|33481.31|33481.31|33481.31|33481.31|33481.31|0
1647961160000|2022-03-22 14:59:20|33477|33477|33472.69|33472.69|33477|33477|33472.69|33472.69|0
1647961180000|2022-03-22 14:59:40|33455.47|33455.47|33447.61|33447.61|33455.47|33455.47|33445.83|33445.83|0
1647961200000|2022-03-22 15:00:00|33443.3|33443.3|33443.3|33443.3|33443.3|33443.3|33443.3|33443.3|0
1647961250000|2022-03-22 15:00:50|33438.99|33438.99|33447.61|33447.61|33447.61|33447.61|33438.99|33438.99|0
1647961270000|2022-03-22 15:01:10|33438.99|33438.99|33438.99|33438.99|33438.99|33438.99|33438.99|33438.99|0
1647961280000|2022-03-22 15:01:20|33435.44|33435.44|33435.44|33435.44|33435.44|33435.44|33430.11|33430.11|0
1647961290000|2022-03-22 15:01:30|33444.05|33444.05|33444.05|33444.05|33444.05|33444.05|33439.75|33439.75|0
1647961300000|2022-03-22 15:01:40|33439.75|33439.75|33436.19|33436.19|33439.75|33439.75|33436.19|33436.19|0
1647961320000|2022-03-22 15:02:00|33444.8|33444.8|33436.19|33436.19|33444.8|33444.8|33436.19|33436.19|0
1647961330000|2022-03-22 15:02:10|33431.89|33431.89|33431.89|33431.89|33440.5|33440.5|33431.89|33431.89|0
1647961340000|2022-03-22 15:02:20|33427.58|33427.58|33427.58|33427.58|33427.58|33427.58|33427.58|33427.58|0
1647961370000|2022-03-22 15:02:50|33436.19|33436.19|33431.89|33431.89|33436.19|33436.19|33431.89|33431.89|0
1647961380000|2022-03-22 15:03:00|33436.19|33436.19|33436.19|33436.19|33436.19|33436.19|33436.19|33436.19|0
1647961390000|2022-03-22 15:03:10|33440.5|33440.5|33444.8|33444.8|33449.11|33449.11|33440.5|33440.5|0
1647961400000|2022-03-22 15:03:20|33449.11|33449.11|33449.11|33449.11|33449.11|33449.11|33449.11|33449.11|0
1647961420000|2022-03-22 15:03:40|33423.27|33423.27|33425.8|33425.8|33430.11|33430.11|33421.5|33421.5|0
1647961480000|2022-03-22 15:04:40|33430.11|33430.11|33430.11|33430.11|33430.11|33430.11|33430.11|33430.11|0
1647961510000|2022-03-22 15:05:10|33424.78|33424.78|33424.78|33424.78|33424.78|33424.78|33424.78|33424.78|0
1647961560000|2022-03-22 15:06:00|33429.08|33429.08|33435.17|33435.17|33435.17|33435.17|33429.08|33429.08|0
1647961570000|2022-03-22 15:06:10|33430.86|33430.86|33430.86|33430.86|33430.86|33430.86|33430.86|33430.86|0
1647961580000|2022-03-22 15:06:20|33439.47|33439.47|33439.47|33439.47|33439.47|33439.47|33439.47|33439.47|0
1647961590000|2022-03-22 15:06:30|33435.17|33435.17|33435.17|33435.17|33435.17|33435.17|33435.17|33435.17|0
1647961610000|2022-03-22 15:06:50|33436.94|33436.94|33436.94|33436.94|33436.94|33436.94|33436.94|33436.94|0
1647961620000|2022-03-22 15:07:00|33438.72|33438.72|33436.94|33436.94|33438.72|33438.72|33436.94|33436.94|0
1647961630000|2022-03-22 15:07:10|33449.86|33449.86|33449.86|33449.86|33449.86|33449.86|33449.86|33449.86|0
1647961650000|2022-03-22 15:07:30|33454.17|33454.17|33449.86|33449.86|33454.17|33454.17|33445.56|33445.56|0
1647961670000|2022-03-22 15:07:50|33445.56|33445.56|33449.86|33449.86|33449.86|33449.86|33445.56|33445.56|0
1647961680000|2022-03-22 15:08:00|33445.56|33445.56|33441.25|33441.25|33445.56|33445.56|33441.25|33441.25|0
1647961710000|2022-03-22 15:08:30|33444.8|33444.8|33444.8|33444.8|33444.8|33444.8|33444.8|33444.8|0
1647961730000|2022-03-22 15:08:50|33449.11|33449.11|33453.42|33453.42|33453.42|33453.42|33449.11|33449.11|0
1647961740000|2022-03-22 15:09:00|33449.11|33449.11|33449.11|33449.11|33449.11|33449.11|33449.11|33449.11|0
1647961750000|2022-03-22 15:09:10|33453.42|33453.42|33457.72|33457.72|33457.72|33457.72|33453.42|33453.42|0
1647961760000|2022-03-22 15:09:20|33462.03|33462.03|33457.72|33457.72|33462.03|33462.03|33457.72|33457.72|0
1647961790000|2022-03-22 15:09:50|33459.5|33459.5|33468.11|33468.11|33468.11|33468.11|33459.5|33459.5|0
1647961800000|2022-03-22 15:10:00|33476.73|33476.73|33478.5|33478.5|33478.5|33478.5|33476.73|33476.73|0
1647961810000|2022-03-22 15:10:10|33474.2|33474.2|33474.2|33474.2|33474.2|33474.2|33474.2|33474.2|0
1647961820000|2022-03-22 15:10:20|33469.89|33469.89|33469.89|33469.89|33469.89|33469.89|33469.89|33469.89|0
1647961840000|2022-03-22 15:10:40|33452.67|33452.67|33459.5|33459.5|33461.28|33461.28|33452.67|33452.67|0
1647961850000|2022-03-22 15:10:50|33463.81|33463.81|33463.81|33463.81|33463.81|33463.81|33463.81|33463.81|0
1647961860000|2022-03-22 15:11:00|33468.11|33468.11|33468.11|33468.11|33468.11|33468.11|33468.11|33468.11|0
1647961880000|2022-03-22 15:11:20|33469.89|33469.89|33465.58|33465.58|33469.89|33469.89|33465.58|33465.58|0
1647961910000|2022-03-22 15:11:50|33467.36|33467.36|33467.36|33467.36|33467.36|33467.36|33467.36|33467.36|0
1647961930000|2022-03-22 15:12:10|33471.67|33471.67|33471.67|33471.67|33471.67|33471.67|33471.67|33471.67|0
1647961990000|2022-03-22 15:13:10|33475.98|33475.98|33475.98|33475.98|33475.98|33475.98|33475.98|33475.98|0
1647962060000|2022-03-22 15:14:20|33467.36|33467.36|33461.28|33461.28|33467.36|33467.36|33461.28|33461.28|0
1647962080000|2022-03-22 15:14:40|33465.58|33465.58|33465.58|33465.58|33465.58|33465.58|33465.58|33465.58|0
1647962160000|2022-03-22 15:16:00|33456.97|33456.97|33456.97|33456.97|33456.97|33456.97|33456.97|33456.97|0
1647962170000|2022-03-22 15:16:10|33452.67|33452.67|33448.36|33448.36|33452.67|33452.67|33448.36|33448.36|0
1647962180000|2022-03-22 15:16:20|33444.05|33444.05|33442.28|33442.28|33444.05|33444.05|33442.28|33442.28|0
1647962220000|2022-03-22 15:17:00|33444.05|33444.05|33439.75|33439.75|33444.05|33444.05|33439.75|33439.75|0
1647962230000|2022-03-22 15:17:10|33437.97|33437.97|33442.28|33442.28|33442.28|33442.28|33437.97|33437.97|0
1647962240000|2022-03-22 15:17:20|33446.58|33446.58|33450.89|33450.89|33450.89|33450.89|33446.58|33446.58|0
1647962260000|2022-03-22 15:17:40|33446.58|33446.58|33448.36|33448.36|33448.36|33448.36|33446.58|33446.58|0
1647962270000|2022-03-22 15:17:50|33444.05|33444.05|33448.36|33448.36|33448.36|33448.36|33444.05|33444.05|0
1647962280000|2022-03-22 15:18:00|33435.44|33435.44|33431.13|33431.13|33439.75|33439.75|33431.13|33431.13|0
1647962310000|2022-03-22 15:18:30|33435.44|33435.44|33431.13|33431.13|33435.44|33435.44|33431.13|33431.13|0
1647962320000|2022-03-22 15:18:40|33426.83|33426.83|33431.13|33431.13|33431.13|33431.13|33426.83|33426.83|0
1647962350000|2022-03-22 15:19:10|33435.44|33435.44|33439.75|33439.75|33439.75|33439.75|33435.44|33435.44|0
1647962360000|2022-03-22 15:19:20|33435.44|33435.44|33439.75|33439.75|33439.75|33439.75|33435.44|33435.44|0
1647962370000|2022-03-22 15:19:30|33441.52|33441.52|33441.52|33441.52|33441.52|33441.52|33441.52|33441.52|0
1647962380000|2022-03-22 15:19:40|33445.83|33445.83|33445.83|33445.83|33445.83|33445.83|33445.83|33445.83|0
1647962390000|2022-03-22 15:19:50|33450.14|33450.14|33458.75|33458.75|33458.75|33458.75|33450.14|33450.14|0
1647962400000|2022-03-22 15:20:00|33460.53|33460.53|33460.53|33460.53|33460.53|33460.53|33460.53|33460.53|0
1647962410000|2022-03-22 15:20:10|33464.83|33464.83|33460.53|33460.53|33464.83|33464.83|33460.53|33460.53|0
1647962420000|2022-03-22 15:20:20|33443.3|33443.3|33450.14|33450.14|33450.14|33450.14|33441.52|33441.52|0
1647962430000|2022-03-22 15:20:30|33454.44|33454.44|33454.44|33454.44|33454.44|33454.44|33454.44|33454.44|0
1647962440000|2022-03-22 15:20:40|33458.75|33458.75|33458.75|33458.75|33458.75|33458.75|33458.75|33458.75|0
1647962450000|2022-03-22 15:20:50|33463.06|33463.06|33463.06|33463.06|33463.06|33463.06|33463.06|33463.06|0
1647962490000|2022-03-22 15:21:30|33450.14|33450.14|33450.14|33450.14|33450.14|33450.14|33445.83|33445.83|0
1647962500000|2022-03-22 15:21:40|33454.44|33454.44|33454.44|33454.44|33454.44|33454.44|33454.44|33454.44|0
1647962510000|2022-03-22 15:21:50|33458.75|33458.75|33458.75|33458.75|33458.75|33458.75|33458.75|33458.75|0
1647962540000|2022-03-22 15:22:20|33454.44|33454.44|33450.14|33450.14|33454.44|33454.44|33450.14|33450.14|0
1647962580000|2022-03-22 15:23:00|33453.69|33453.69|33453.69|33453.69|33453.69|33453.69|33453.69|33453.69|0
1647962610000|2022-03-22 15:23:30|33445.08|33445.08|33445.08|33445.08|33445.08|33445.08|33445.08|33445.08|0
1647962620000|2022-03-22 15:23:40|33453.69|33453.69|33453.69|33453.69|33453.69|33453.69|33453.69|33453.69|0
1647962650000|2022-03-22 15:24:10|33458|33458|33458|33458|33458|33458|33458|33458|0
1647962660000|2022-03-22 15:24:20|33453.69|33453.69|33441.52|33441.52|33453.69|33453.69|33441.52|33441.52|0
1647962680000|2022-03-22 15:24:40|33445.83|33445.83|33445.83|33445.83|33450.14|33450.14|33445.83|33445.83|0
1647962690000|2022-03-22 15:24:50|33447.61|33447.61|33447.61|33447.61|33447.61|33447.61|33447.61|33447.61|0
1647962700000|2022-03-22 15:25:00|33445.83|33445.83|33445.83|33445.83|33445.83|33445.83|33445.83|33445.83|0
1647962710000|2022-03-22 15:25:10|33437.22|33437.22|33432.91|33432.91|33441.52|33441.52|33432.91|33432.91|0
1647962720000|2022-03-22 15:25:20|33431.13|33431.13|33431.13|33431.13|33431.13|33431.13|33431.13|33431.13|0
1647962730000|2022-03-22 15:25:30|33429.36|33429.36|33429.36|33429.36|33429.36|33429.36|33429.36|33429.36|0
1647962740000|2022-03-22 15:25:40|33433.66|33433.66|33433.66|33433.66|33433.66|33433.66|33433.66|33433.66|0
1647962760000|2022-03-22 15:26:00|33429.36|33429.36|33429.36|33429.36|33429.36|33429.36|33429.36|33429.36|0
1647962770000|2022-03-22 15:26:10|33433.66|33433.66|33433.66|33433.66|33433.66|33433.66|33433.66|33433.66|0
1647962790000|2022-03-22 15:26:30|33416.44|33416.44|33416.44|33416.44|33416.44|33416.44|33416.44|33416.44|0
1647962800000|2022-03-22 15:26:40|33425.05|33425.05|33433.66|33433.66|33435.44|33435.44|33425.05|33425.05|0
1647962840000|2022-03-22 15:27:20|33437.97|33437.97|33442.28|33442.28|33442.28|33442.28|33437.97|33437.97|0
1647962870000|2022-03-22 15:27:50|33444.05|33444.05|33448.36|33448.36|33448.36|33448.36|33444.05|33444.05|0
1647962920000|2022-03-22 15:28:40|33450.14|33450.14|33450.14|33450.14|33450.14|33450.14|33450.14|33450.14|0
1647962930000|2022-03-22 15:28:50|33454.44|33454.44|33454.44|33454.44|33454.44|33454.44|33454.44|33454.44|0
1647962960000|2022-03-22 15:29:20|33458.75|33458.75|33458.75|33458.75|33458.75|33458.75|33458.75|33458.75|0
1647962970000|2022-03-22 15:29:30|33454.44|33454.44|33458.75|33458.75|33458.75|33458.75|33454.44|33454.44|0
1647962980000|2022-03-22 15:29:40|33454.44|33454.44|33456.22|33456.22|33456.22|33456.22|33454.44|33454.44|0
1647963000000|2022-03-22 15:30:00|33460.53|33460.53|33456.97|33456.97|33460.53|33460.53|33456.97|33456.97|0
1647963010000|2022-03-22 15:30:10|33455.19|33455.19|33442.28|33442.28|33455.19|33455.19|33442.28|33442.28|0
1647963040000|2022-03-22 15:30:40|33440.5|33440.5|33440.5|33440.5|33440.5|33440.5|33440.5|33440.5|0
1647963050000|2022-03-22 15:30:50|33438.72|33438.72|33438.72|33438.72|33438.72|33438.72|33438.72|33438.72|0
1647963110000|2022-03-22 15:31:50|33434.41|33434.41|33434.41|33434.41|33434.41|33434.41|33434.41|33434.41|0
1647963120000|2022-03-22 15:32:00|33425.8|33425.8|33425.8|33425.8|33425.8|33425.8|33425.8|33425.8|0
1647963140000|2022-03-22 15:32:20|33430.11|33430.11|33425.8|33425.8|33430.11|33430.11|33425.8|33425.8|0
1647963170000|2022-03-22 15:32:50|33422.25|33422.25|33422.25|33422.25|33422.25|33422.25|33422.25|33422.25|0
1647963180000|2022-03-22 15:33:00|33417.94|33417.94|33417.94|33417.94|33417.94|33417.94|33417.94|33417.94|0
1647963190000|2022-03-22 15:33:10|33413.63|33413.63|33405.77|33405.77|33413.63|33413.63|33405.77|33405.77|0
1647963200000|2022-03-22 15:33:20|33410.08|33410.08|33410.08|33410.08|33410.08|33410.08|33410.08|33410.08|0
1647963270000|2022-03-22 15:34:30|33411.86|33411.86|33407.55|33407.55|33411.86|33411.86|33407.55|33407.55|0
1647963300000|2022-03-22 15:35:00|33416.16|33416.16|33420.47|33420.47|33420.47|33420.47|33416.16|33416.16|0
1647963330000|2022-03-22 15:35:30|33411.86|33411.86|33411.86|33411.86|33411.86|33411.86|33411.86|33411.86|0
1647963350000|2022-03-22 15:35:50|33407.55|33407.55|33407.55|33407.55|33407.55|33407.55|33407.55|33407.55|0
1647963370000|2022-03-22 15:36:10|33403.24|33403.24|33403.24|33403.24|33407.55|33407.55|33403.24|33403.24|0
1647963480000|2022-03-22 15:38:00|33407.55|33407.55|33407.55|33407.55|33407.55|33407.55|33407.55|33407.55|0
1647963520000|2022-03-22 15:38:40|33409.33|33409.33|33424.02|33424.02|33424.02|33424.02|33409.33|33409.33|0
1647963540000|2022-03-22 15:39:00|33428.33|33428.33|33426.55|33426.55|33428.33|33428.33|33426.55|33426.55|0
1647963550000|2022-03-22 15:39:10|33417.94|33417.94|33422.25|33422.25|33422.25|33422.25|33417.94|33417.94|0
1647963580000|2022-03-22 15:39:40|33426.55|33426.55|33426.55|33426.55|33426.55|33426.55|33426.55|33426.55|0
1647963590000|2022-03-22 15:39:50|33430.86|33430.86|33430.86|33430.86|33430.86|33430.86|33430.86|33430.86|0
1647963600000|2022-03-22 15:40:00|33426.55|33426.55|33426.55|33426.55|33426.55|33426.55|33426.55|33426.55|0
1647963610000|2022-03-22 15:40:10|33428.33|33428.33|33428.33|33428.33|33428.33|33428.33|33428.33|33428.33|0
1647963630000|2022-03-22 15:40:30|33430.11|33430.11|33438.72|33438.72|33438.72|33438.72|33430.11|33430.11|0
1647963640000|2022-03-22 15:40:40|33434.41|33434.41|33434.41|33434.41|33434.41|33434.41|33434.41|33434.41|0
1647963650000|2022-03-22 15:40:50|33430.11|33430.11|33430.11|33430.11|33430.11|33430.11|33430.11|33430.11|0
1647963680000|2022-03-22 15:41:20|33425.8|33425.8|33425.8|33425.8|33425.8|33425.8|33425.8|33425.8|0
1647963690000|2022-03-22 15:41:30|33421.5|33421.5|33417.19|33417.19|33421.5|33421.5|33417.19|33417.19|0
1647963720000|2022-03-22 15:42:00|33412.88|33412.88|33402.49|33402.49|33412.88|33412.88|33402.49|33402.49|0
1647963730000|2022-03-22 15:42:10|33398.19|33398.19|33398.19|33398.19|33398.19|33398.19|33393.88|33393.88|0
1647963740000|2022-03-22 15:42:20|33402.49|33402.49|33402.49|33402.49|33402.49|33402.49|33402.49|33402.49|0
1647963770000|2022-03-22 15:42:50|33406.8|33406.8|33406.8|33406.8|33406.8|33406.8|33406.8|33406.8|0
1647963780000|2022-03-22 15:43:00|33402.49|33402.49|33398.19|33398.19|33402.49|33402.49|33398.19|33398.19|0
1647963810000|2022-03-22 15:43:30|33393.88|33393.88|33398.19|33398.19|33398.19|33398.19|33393.88|33393.88|0
1647963840000|2022-03-22 15:44:00|33396.41|33396.41|33398.19|33398.19|33399.96|33399.96|33396.41|33396.41|0
1647963900000|2022-03-22 15:45:00|33402.49|33402.49|33406.8|33406.8|33406.8|33406.8|33402.49|33402.49|0
1647963910000|2022-03-22 15:45:10|33410.35|33410.35|33410.35|33410.35|33410.35|33410.35|33410.35|33410.35|0
1647963920000|2022-03-22 15:45:20|33414.66|33414.66|33418.97|33418.97|33418.97|33418.97|33414.66|33414.66|0
1647963940000|2022-03-22 15:45:40|33420.74|33420.74|33422.52|33422.52|33422.52|33422.52|33420.74|33420.74|0
1647963960000|2022-03-22 15:46:00|33431.13|33431.13|33431.13|33431.13|33431.13|33431.13|33431.13|33431.13|0
1647963970000|2022-03-22 15:46:10|33435.44|33435.44|33435.44|33435.44|33435.44|33435.44|33435.44|33435.44|0
1647963990000|2022-03-22 15:46:30|33439.75|33439.75|33439.75|33439.75|33439.75|33439.75|33439.75|33439.75|0
1647964010000|2022-03-22 15:46:50|33440.63|33440.63|33443.3|33443.3|33443.3|33443.3|33440.63|33440.63|0
1647964020000|2022-03-22 15:47:00|33447.61|33447.61|33447.61|33447.61|33447.61|33447.61|33447.61|33447.61|0
1647964050000|2022-03-22 15:47:30|33444.05|33444.05|33439.75|33439.75|33444.05|33444.05|33439.75|33439.75|0
1647964080000|2022-03-22 15:48:00|33444.05|33444.05|33439.75|33439.75|33444.05|33444.05|33439.75|33439.75|0
1647964100000|2022-03-22 15:48:20|33435.44|33435.44|33439.75|33439.75|33439.75|33439.75|33435.44|33435.44|0
1647964150000|2022-03-22 15:49:10|33444.05|33444.05|33448.36|33448.36|33448.36|33448.36|33444.05|33444.05|0
1647964200000|2022-03-22 15:50:00|33444.05|33444.05|33448.36|33448.36|33448.36|33448.36|33444.05|33444.05|0
1647964220000|2022-03-22 15:50:20|33444.05|33444.05|33435.44|33435.44|33444.05|33444.05|33435.44|33435.44|0
1647964230000|2022-03-22 15:50:30|33431.13|33431.13|33422.52|33422.52|33431.13|33431.13|33422.52|33422.52|0
1647964260000|2022-03-22 15:51:00|33420.74|33420.74|33425.05|33425.05|33425.05|33425.05|33418.97|33418.97|0
1647964270000|2022-03-22 15:51:10|33420.74|33420.74|33420.74|33420.74|33420.74|33420.74|33420.74|33420.74|0
1647964280000|2022-03-22 15:51:20|33425.05|33425.05|33421.5|33421.5|33425.05|33425.05|33421.5|33421.5|0
1647964340000|2022-03-22 15:52:20|33417.19|33417.19|33417.19|33417.19|33417.19|33417.19|33417.19|33417.19|0
1647964380000|2022-03-22 15:53:00|33413.63|33413.63|33413.63|33413.63|33413.63|33413.63|33413.63|33413.63|0
1647964390000|2022-03-22 15:53:10|33409.33|33409.33|33415.41|33415.41|33417.19|33417.19|33409.33|33409.33|0
1647964410000|2022-03-22 15:53:30|33419.72|33419.72|33421.5|33421.5|33421.5|33421.5|33419.72|33419.72|0
1647964420000|2022-03-22 15:53:40|33423.27|33423.27|33427.58|33427.58|33427.58|33427.58|33423.27|33423.27|0
1647964430000|2022-03-22 15:53:50|33429.36|33429.36|33429.36|33429.36|33429.36|33429.36|33427.58|33427.58|0
1647964440000|2022-03-22 15:54:00|33431.13|33431.13|33427.58|33427.58|33431.13|33431.13|33427.58|33427.58|0
1647964460000|2022-03-22 15:54:20|33423.27|33423.27|33423.27|33423.27|33423.27|33423.27|33423.27|33423.27|0
1647964500000|2022-03-22 15:55:00|33427.58|33427.58|33429.36|33429.36|33429.36|33429.36|33427.58|33427.58|0
1647964510000|2022-03-22 15:55:10|33425.05|33425.05|33425.05|33425.05|33425.05|33425.05|33425.05|33425.05|0
1647964520000|2022-03-22 15:55:20|33429.36|33429.36|33429.36|33429.36|33429.36|33429.36|33429.36|33429.36|0
1647964540000|2022-03-22 15:55:40|33433.66|33433.66|33433.66|33433.66|33433.66|33433.66|33433.66|33433.66|0
1647964560000|2022-03-22 15:56:00|33431.89|33431.89|33437.97|33437.97|33439.75|33439.75|33431.89|33431.89|0
1647964570000|2022-03-22 15:56:10|33439.75|33439.75|33439.75|33439.75|33439.75|33439.75|33439.75|33439.75|0
1647964580000|2022-03-22 15:56:20|33436.19|33436.19|33436.19|33436.19|33436.19|33436.19|33436.19|33436.19|0
1647964650000|2022-03-22 15:57:30|33437.97|33437.97|33436.19|33436.19|33437.97|33437.97|33436.19|33436.19|0
1647964710000|2022-03-22 15:58:30|33440.5|33440.5|33440.5|33440.5|33440.5|33440.5|33440.5|33440.5|0
1647964720000|2022-03-22 15:58:40|33436.19|33436.19|33436.19|33436.19|33436.19|33436.19|33436.19|33436.19|0
1647964740000|2022-03-22 15:59:00|33434.41|33434.41|33443.03|33443.03|33443.03|33443.03|33434.41|33434.41|0
1647964780000|2022-03-22 15:59:40|33447.33|33447.33|33438.72|33438.72|33447.33|33447.33|33438.72|33438.72|0
1647964790000|2022-03-22 15:59:50|33440.5|33440.5|33453.42|33453.42|33455.19|33455.19|33440.5|33440.5|0
1647964800000|2022-03-22 16:00:00|33449.11|33449.11|33447.33|33447.33|33450.89|33450.89|33447.33|33447.33|0
1647964810000|2022-03-22 16:00:10|33443.03|33443.03|33438.72|33438.72|33443.03|33443.03|33438.72|33438.72|0
1647964820000|2022-03-22 16:00:20|33443.03|33443.03|33443.03|33443.03|33443.03|33443.03|33443.03|33443.03|0
1647964860000|2022-03-22 16:01:00|33446.58|33446.58|33446.58|33446.58|33446.58|33446.58|33446.58|33446.58|0
1647964880000|2022-03-22 16:01:20|33442.28|33442.28|33442.28|33442.28|33442.28|33442.28|33442.28|33442.28|0
1647964890000|2022-03-22 16:01:30|33446.58|33446.58|33450.89|33450.89|33450.89|33450.89|33446.58|33446.58|0
1647964900000|2022-03-22 16:01:40|33449.11|33449.11|33449.11|33449.11|33449.11|33449.11|33449.11|33449.11|0
1647964910000|2022-03-22 16:01:50|33453.42|33453.42|33453.42|33453.42|33453.42|33453.42|33453.42|33453.42|0
1647964920000|2022-03-22 16:02:00|33455.19|33455.19|33459.5|33459.5|33459.5|33459.5|33455.19|33455.19|0
1647964930000|2022-03-22 16:02:10|33461.28|33461.28|33461.28|33461.28|33461.28|33461.28|33461.28|33461.28|0
1647964960000|2022-03-22 16:02:40|33469.89|33469.89|33469.89|33469.89|33469.89|33469.89|33469.89|33469.89|0
1647964970000|2022-03-22 16:02:50|33465.58|33465.58|33465.58|33465.58|33465.58|33465.58|33465.58|33465.58|0
1647964980000|2022-03-22 16:03:00|33471.67|33471.67|33475.98|33475.98|33475.98|33475.98|33471.67|33471.67|0
1647964990000|2022-03-22 16:03:10|33474.2|33474.2|33474.2|33474.2|33474.2|33474.2|33474.2|33474.2|0
1647965000000|2022-03-22 16:03:20|33477.75|33477.75|33477.75|33477.75|33477.75|33477.75|33477.75|33477.75|0
1647965040000|2022-03-22 16:04:00|33473.45|33473.45|33473.45|33473.45|33473.45|33473.45|33473.45|33473.45|0
1647965050000|2022-03-22 16:04:10|33477.75|33477.75|33482.06|33482.06|33482.06|33482.06|33477.75|33477.75|0
1647965090000|2022-03-22 16:04:50|33486.37|33486.37|33482.06|33482.06|33486.37|33486.37|33482.06|33482.06|0
1647965100000|2022-03-22 16:05:00|33483.84|33483.84|33492.45|33492.45|33492.45|33492.45|33483.84|33483.84|0
1647965110000|2022-03-22 16:05:10|33475.22|33475.22|33475.22|33475.22|33475.22|33475.22|33475.22|33475.22|0
1647965120000|2022-03-22 16:05:20|33488.14|33488.14|33488.14|33488.14|33488.14|33488.14|33488.14|33488.14|0
1647965140000|2022-03-22 16:05:40|33483.84|33483.84|33483.84|33483.84|33483.84|33483.84|33483.84|33483.84|0
1647965190000|2022-03-22 16:06:30|33479.53|33479.53|33479.53|33479.53|33479.53|33479.53|33479.53|33479.53|0
1647965210000|2022-03-22 16:06:50|33483.84|33483.84|33483.84|33483.84|33483.84|33483.84|33479.53|33479.53|0
1647965260000|2022-03-22 16:07:40|33488.14|33488.14|33488.14|33488.14|33488.14|33488.14|33488.14|33488.14|0
1647965280000|2022-03-22 16:08:00|33492.45|33492.45|33492.45|33492.45|33496.76|33496.76|33492.45|33492.45|0
1647965300000|2022-03-22 16:08:20|33488.14|33488.14|33479.53|33479.53|33488.14|33488.14|33479.53|33479.53|0
1647965320000|2022-03-22 16:08:40|33483.84|33483.84|33483.84|33483.84|33483.84|33483.84|33483.84|33483.84|0
1647965330000|2022-03-22 16:08:50|33479.53|33479.53|33479.53|33479.53|33479.53|33479.53|33479.53|33479.53|0
1647965340000|2022-03-22 16:09:00|33475.22|33475.22|33473.45|33473.45|33475.22|33475.22|33473.45|33473.45|0
1647965350000|2022-03-22 16:09:10|33475.22|33475.22|33473.45|33473.45|33475.22|33475.22|33473.45|33473.45|0
1647965360000|2022-03-22 16:09:20|33477.75|33477.75|33477.75|33477.75|33477.75|33477.75|33477.75|33477.75|0
1647965420000|2022-03-22 16:10:20|33482.06|33482.06|33467.36|33467.36|33482.06|33482.06|33467.36|33467.36|0
1647965430000|2022-03-22 16:10:30|33471.67|33471.67|33461.28|33461.28|33471.67|33471.67|33461.28|33461.28|0
1647965440000|2022-03-22 16:10:40|33456.97|33456.97|33463.06|33463.06|33463.06|33463.06|33456.97|33456.97|0
1647965460000|2022-03-22 16:11:00|33464.83|33464.83|33464.83|33464.83|33464.83|33464.83|33464.83|33464.83|0
1647965470000|2022-03-22 16:11:10|33470.16|33470.16|33476.25|33476.25|33476.25|33476.25|33470.16|33470.16|0
1647965500000|2022-03-22 16:11:40|33480.55|33480.55|33478.78|33478.78|33480.55|33480.55|33478.78|33478.78|0
1647965520000|2022-03-22 16:12:00|33474.47|33474.47|33474.47|33474.47|33474.47|33474.47|33474.47|33474.47|0
1647965530000|2022-03-22 16:12:10|33472.69|33472.69|33464.08|33464.08|33477|33477|33464.08|33464.08|0
1647965550000|2022-03-22 16:12:30|33462.3|33462.3|33462.3|33462.3|33462.3|33462.3|33462.3|33462.3|0
1647965570000|2022-03-22 16:12:50|33466.61|33466.61|33458|33458|33466.61|33466.61|33458|33458|0
1647965580000|2022-03-22 16:13:00|33466.61|33466.61|33466.61|33466.61|33466.61|33466.61|33466.61|33466.61|0
1647965590000|2022-03-22 16:13:10|33462.3|33462.3|33462.3|33462.3|33462.3|33462.3|33462.3|33462.3|0
1647965640000|2022-03-22 16:14:00|33458|33458|33453.69|33453.69|33458|33458|33453.69|33453.69|0
1647965650000|2022-03-22 16:14:10|33458|33458|33458|33458|33458|33458|33458|33458|0
1647965660000|2022-03-22 16:14:20|33462.3|33462.3|33462.3|33462.3|33462.3|33462.3|33462.3|33462.3|0
1647965730000|2022-03-22 16:15:30|33453.69|33453.69|33453.69|33453.69|33453.69|33453.69|33449.38|33449.38|0
1647965780000|2022-03-22 16:16:20|33449.38|33449.38|33449.38|33449.38|33449.38|33449.38|33449.38|33449.38|0
1647965810000|2022-03-22 16:16:50|33447.61|33447.61|33447.61|33447.61|33447.61|33447.61|33447.61|33447.61|0
1647965850000|2022-03-22 16:17:30|33451.91|33451.91|33451.91|33451.91|33451.91|33451.91|33451.91|33451.91|0
1647965880000|2022-03-22 16:18:00|33450.14|33450.14|33450.14|33450.14|33450.14|33450.14|33450.14|33450.14|0
1647965890000|2022-03-22 16:18:10|33453.69|33453.69|33453.69|33453.69|33453.69|33453.69|33453.69|33453.69|0
1647965920000|2022-03-22 16:18:40|33458|33458|33458|33458|33458|33458|33458|33458|0
1647965940000|2022-03-22 16:19:00|33462.3|33462.3|33449.38|33449.38|33462.3|33462.3|33449.38|33449.38|0
1647965950000|2022-03-22 16:19:10|33445.08|33445.08|33445.08|33445.08|33445.08|33445.08|33445.08|33445.08|0
1647965960000|2022-03-22 16:19:20|33440.77|33440.77|33440.77|33440.77|33440.77|33440.77|33440.77|33440.77|0
1647965990000|2022-03-22 16:19:50|33436.46|33436.46|33436.46|33436.46|33436.46|33436.46|33436.46|33436.46|0
1647966000000|2022-03-22 16:20:00|33434.69|33434.69|33434.69|33434.69|33434.69|33434.69|33434.69|33434.69|0
1647966030000|2022-03-22 16:20:30|33426.07|33426.07|33426.07|33426.07|33426.07|33426.07|33421.77|33421.77|0
1647966050000|2022-03-22 16:20:50|33421.77|33421.77|33421.77|33421.77|33421.77|33421.77|33421.77|33421.77|0
1647966070000|2022-03-22 16:21:10|33417.46|33417.46|33417.46|33417.46|33417.46|33417.46|33417.46|33417.46|0
1647966080000|2022-03-22 16:21:20|33415.68|33415.68|33415.68|33415.68|33415.68|33415.68|33415.68|33415.68|0
1647966100000|2022-03-22 16:21:40|33419.99|33419.99|33432.91|33432.91|33432.91|33432.91|33419.99|33419.99|0
1647966110000|2022-03-22 16:21:50|33434.69|33434.69|33430.38|33430.38|33434.69|33434.69|33430.38|33430.38|0
1647966120000|2022-03-22 16:22:00|33426.07|33426.07|33421.77|33421.77|33426.07|33426.07|33421.77|33421.77|0
1647966140000|2022-03-22 16:22:20|33426.07|33426.07|33426.07|33426.07|33426.07|33426.07|33426.07|33426.07|0
1647966150000|2022-03-22 16:22:30|33430.38|33430.38|33430.38|33430.38|33430.38|33430.38|33430.38|33430.38|0
1647966170000|2022-03-22 16:22:50|33426.07|33426.07|33423.55|33423.55|33426.07|33426.07|33421.77|33421.77|0
1647966180000|2022-03-22 16:23:00|33421.77|33421.77|33423.55|33423.55|33423.55|33423.55|33421.77|33421.77|0
1647966200000|2022-03-22 16:23:20|33427.85|33427.85|33427.85|33427.85|33427.85|33427.85|33427.85|33427.85|0
1647966240000|2022-03-22 16:24:00|33429.63|33429.63|33429.63|33429.63|33429.63|33429.63|33429.63|33429.63|0
1647966270000|2022-03-22 16:24:30|33433.94|33433.94|33433.94|33433.94|33433.94|33433.94|33433.94|33433.94|0
1647966290000|2022-03-22 16:24:50|33438.24|33438.24|33440.02|33440.02|33440.02|33440.02|33438.24|33438.24|0
1647966300000|2022-03-22 16:25:00|33438.24|33438.24|33436.46|33436.46|33438.24|33438.24|33436.46|33436.46|0
1647966310000|2022-03-22 16:25:10|33438.24|33438.24|33438.24|33438.24|33438.24|33438.24|33438.24|33438.24|0
1647966330000|2022-03-22 16:25:30|33433.94|33433.94|33433.94|33433.94|33433.94|33433.94|33433.94|33433.94|0
1647966340000|2022-03-22 16:25:40|33436.46|33436.46|33427.85|33427.85|33436.46|33436.46|33427.85|33427.85|0
1647966370000|2022-03-22 16:26:10|33423.55|33423.55|33423.55|33423.55|33423.55|33423.55|33423.55|33423.55|0
1647966390000|2022-03-22 16:26:30|33427.85|33427.85|33423.55|33423.55|33427.85|33427.85|33423.55|33423.55|0
1647966400000|2022-03-22 16:26:40|33419.24|33419.24|33423.55|33423.55|33423.55|33423.55|33419.24|33419.24|0
1647966410000|2022-03-22 16:26:50|33414.93|33414.93|33414.93|33414.93|33414.93|33414.93|33414.93|33414.93|0
1647966440000|2022-03-22 16:27:20|33419.24|33419.24|33419.24|33419.24|33419.24|33419.24|33419.24|33419.24|0
1647966470000|2022-03-22 16:27:50|33413.91|33413.91|33407.82|33407.82|33413.91|33413.91|33403.52|33403.52|0
1647966490000|2022-03-22 16:28:10|33403.52|33403.52|33403.52|33403.52|33403.52|33403.52|33403.52|33403.52|0
1647966500000|2022-03-22 16:28:20|33399.21|33399.21|33397.43|33397.43|33399.21|33399.21|33397.43|33397.43|0
1647966510000|2022-03-22 16:28:30|33393.13|33393.13|33388.82|33388.82|33397.43|33397.43|33388.82|33388.82|0
1647966520000|2022-03-22 16:28:40|33384.51|33384.51|33384.51|33384.51|33384.51|33384.51|33384.51|33384.51|0
1647966530000|2022-03-22 16:28:50|33382.74|33382.74|33387.04|33387.04|33387.04|33387.04|33382.74|33382.74|0
1647966540000|2022-03-22 16:29:00|33391.35|33391.35|33389.57|33389.57|33391.35|33391.35|33389.57|33389.57|0
1647966550000|2022-03-22 16:29:10|33391.35|33391.35|33391.35|33391.35|33393.13|33393.13|33391.35|33391.35|0
1647966560000|2022-03-22 16:29:20|33393.13|33393.13|33393.13|33393.13|33393.13|33393.13|33393.13|33393.13|0
1647966570000|2022-03-22 16:29:30|33388.82|33388.82|33393.13|33393.13|33393.13|33393.13|33388.82|33388.82|0
1647966580000|2022-03-22 16:29:40|33396.68|33396.68|33396.68|33396.68|33396.68|33396.68|33396.68|33396.68|0
1647966590000|2022-03-22 16:29:50|33392.37|33392.37|33393.4|33393.4|33393.4|33393.4|33388.07|33388.07|0
1648023300000|2022-03-23 08:15:00|33374.33|33374.33|33372.55|33372.55|33376.86|33376.86|33372.55|33372.55|0
1648023310000|2022-03-23 08:15:10|33381.17|33381.17|33394.09|33394.09|33394.09|33394.09|33381.17|33381.17|0
1648023340000|2022-03-23 08:15:40|33392.31|33392.31|33392.31|33392.31|33392.31|33392.31|33392.31|33392.31|0
1648023350000|2022-03-23 08:15:50|33394.09|33394.09|33394.09|33394.09|33394.09|33394.09|33394.09|33394.09|0
1648023370000|2022-03-23 08:16:10|33392.31|33392.31|33392.31|33392.31|33392.31|33392.31|33392.31|33392.31|0
1648023400000|2022-03-23 08:16:40|33400.92|33400.92|33402.7|33402.7|33402.7|33402.7|33400.92|33400.92|0
1648023410000|2022-03-23 08:16:50|33415.62|33415.62|33432.84|33432.84|33432.84|33432.84|33415.62|33415.62|0
1648023420000|2022-03-23 08:17:00|33424.23|33424.23|33419.92|33419.92|33424.23|33424.23|33419.92|33419.92|0
1648023480000|2022-03-23 08:18:00|33425.26|33425.26|33419.17|33419.17|33427.03|33427.03|33419.17|33419.17|0
1648023510000|2022-03-23 08:18:30|33407|33407|33407|33407|33407|33407|33407|33407|0
1648023580000|2022-03-23 08:19:40|33419.92|33419.92|33428.54|33428.54|33428.54|33428.54|33419.92|33419.92|0
1648023630000|2022-03-23 08:20:30|33430.31|33430.31|33430.31|33430.31|33430.31|33430.31|33430.31|33430.31|0
1648023660000|2022-03-23 08:21:00|33438.93|33438.93|33438.93|33438.93|33438.93|33438.93|33438.93|33438.93|0
1648023690000|2022-03-23 08:21:30|33430.31|33430.31|33430.31|33430.31|33430.31|33430.31|33430.31|33430.31|0
1648023700000|2022-03-23 08:21:40|33426.01|33426.01|33451.85|33451.85|33456.15|33456.15|33426.01|33426.01|0
1648023720000|2022-03-23 08:22:00|33458.96|33458.96|33466.82|33466.82|33471.12|33471.12|33458.96|33458.96|0
1648023730000|2022-03-23 08:22:10|33468.59|33468.59|33468.59|33468.59|33468.59|33468.59|33468.59|33468.59|0
1648023760000|2022-03-23 08:22:40|33464.29|33464.29|33464.29|33464.29|33464.29|33464.29|33464.29|33464.29|0
1648023770000|2022-03-23 08:22:50|33458.96|33458.96|33458.96|33458.96|33458.96|33458.96|33458.96|33458.96|0
1648023780000|2022-03-23 08:23:00|33457.18|33457.18|33458.96|33458.96|33458.96|33458.96|33457.18|33457.18|0
1648023870000|2022-03-23 08:24:30|33441.73|33441.73|33441.73|33441.73|33441.73|33441.73|33441.73|33441.73|0
1648023900000|2022-03-23 08:25:00|33433.12|33433.12|33433.12|33433.12|33433.12|33433.12|33433.12|33433.12|0
1648023940000|2022-03-23 08:25:40|33429.56|33429.56|33429.56|33429.56|33429.56|33429.56|33427.78|33427.78|0
1648023950000|2022-03-23 08:25:50|33431.34|33431.34|33439.95|33439.95|33439.95|33439.95|33431.34|33431.34|0
1648023960000|2022-03-23 08:26:00|33448.57|33448.57|33452.87|33452.87|33452.87|33452.87|33448.57|33448.57|0
1648024000000|2022-03-23 08:26:40|33457.18|33457.18|33461.48|33461.48|33461.48|33461.48|33457.18|33457.18|0
1648024010000|2022-03-23 08:26:50|33457.18|33457.18|33474.4|33474.4|33474.4|33474.4|33457.18|33457.18|0
1648024020000|2022-03-23 08:27:00|33470.1|33470.1|33457.18|33457.18|33470.1|33470.1|33457.18|33457.18|0
1648024090000|2022-03-23 08:28:10|33465.79|33465.79|33461.48|33461.48|33465.79|33465.79|33461.48|33461.48|0
1648024100000|2022-03-23 08:28:20|33463.26|33463.26|33463.26|33463.26|33463.26|33463.26|33463.26|33463.26|0
1648024110000|2022-03-23 08:28:30|33465.04|33465.04|33465.04|33465.04|33465.04|33465.04|33465.04|33465.04|0
1648024180000|2022-03-23 08:29:40|33469.35|33469.35|33469.35|33469.35|33469.35|33469.35|33469.35|33469.35|0
1648024200000|2022-03-23 08:30:00|33460.73|33460.73|33458.96|33458.96|33460.73|33460.73|33458.96|33458.96|0
1648024220000|2022-03-23 08:30:20|33454.65|33454.65|33451.09|33451.09|33454.65|33454.65|33451.09|33451.09|0
1648024230000|2022-03-23 08:30:30|33449.32|33449.32|33436.4|33436.4|33449.32|33449.32|33436.4|33436.4|0
1648024270000|2022-03-23 08:31:10|33415.62|33415.62|33419.92|33419.92|33419.92|33419.92|33411.31|33411.31|0
1648024280000|2022-03-23 08:31:20|33432.84|33432.84|33432.84|33432.84|33432.84|33432.84|33432.84|33432.84|0
1648024290000|2022-03-23 08:31:30|33425.73|33425.73|33425.73|33425.73|33425.73|33425.73|33425.73|33425.73|0
1648024310000|2022-03-23 08:31:50|33430.04|33430.04|33430.04|33430.04|33430.04|33430.04|33430.04|33430.04|0
1648024380000|2022-03-23 08:33:00|33428.26|33428.26|33414.59|33414.59|33430.04|33430.04|33412.82|33412.82|0
1648024430000|2022-03-23 08:33:50|33423.21|33423.21|33423.21|33423.21|33423.21|33423.21|33423.21|33423.21|0
1648024440000|2022-03-23 08:34:00|33421.43|33421.43|33421.43|33421.43|33421.43|33421.43|33421.43|33421.43|0
1648024500000|2022-03-23 08:35:00|33424.98|33424.98|33424.98|33424.98|33424.98|33424.98|33424.98|33424.98|0
1648024530000|2022-03-23 08:35:30|33426.76|33426.76|33424.98|33424.98|33426.76|33426.76|33424.98|33424.98|0
1648024550000|2022-03-23 08:35:50|33429.29|33429.29|33429.29|33429.29|33429.29|33429.29|33429.29|33429.29|0
1648024570000|2022-03-23 08:36:10|33425.73|33425.73|33417.12|33417.12|33425.73|33425.73|33408.51|33408.51|0
1648024580000|2022-03-23 08:36:20|33421.43|33421.43|33421.43|33421.43|33421.43|33421.43|33421.43|33421.43|0
1648024620000|2022-03-23 08:37:00|33425.73|33425.73|33425.73|33425.73|33425.73|33425.73|33425.73|33425.73|0
1648024630000|2022-03-23 08:37:10|33436.12|33436.12|33434.35|33434.35|33436.12|33436.12|33434.35|33434.35|0
1648024660000|2022-03-23 08:37:40|33442.96|33442.96|33442.96|33442.96|33442.96|33442.96|33442.96|33442.96|0
1648024670000|2022-03-23 08:37:50|33453.62|33453.62|33453.62|33453.62|33453.62|33453.62|33453.62|33453.62|0
1648024680000|2022-03-23 08:38:00|33445.01|33445.01|33445.01|33445.01|33445.01|33445.01|33445.01|33445.01|0
1648024720000|2022-03-23 08:38:40|33443.23|33443.23|33443.23|33443.23|33443.23|33443.23|33443.23|33443.23|0
1648024730000|2022-03-23 08:38:50|33451.85|33451.85|33453.62|33453.62|33453.62|33453.62|33451.85|33451.85|0
1648024750000|2022-03-23 08:39:10|33455.4|33455.4|33464.01|33464.01|33464.01|33464.01|33455.4|33455.4|0
1648024760000|2022-03-23 08:39:20|33472.63|33472.63|33459.71|33459.71|33472.63|33472.63|33459.71|33459.71|0
1648024790000|2022-03-23 08:39:50|33461.48|33461.48|33474.4|33474.4|33474.4|33474.4|33461.48|33461.48|0
1648024830000|2022-03-23 08:40:30|33476.18|33476.18|33477.96|33477.96|33477.96|33477.96|33476.18|33476.18|0
1648024840000|2022-03-23 08:40:40|33482.26|33482.26|33482.26|33482.26|33482.26|33482.26|33482.26|33482.26|0
1648024850000|2022-03-23 08:40:50|33477.96|33477.96|33477.96|33477.96|33477.96|33477.96|33477.96|33477.96|0
1648024870000|2022-03-23 08:41:10|33474.4|33474.4|33470.1|33470.1|33474.4|33474.4|33465.79|33465.79|0
1648024880000|2022-03-23 08:41:20|33468.32|33468.32|33468.32|33468.32|33468.32|33468.32|33468.32|33468.32|0
1648024890000|2022-03-23 08:41:30|33453.62|33453.62|33449.32|33449.32|33453.62|33453.62|33449.32|33449.32|0
1648024910000|2022-03-23 08:41:50|33440.7|33440.7|33436.4|33436.4|33440.7|33440.7|33436.4|33436.4|0
1648024970000|2022-03-23 08:42:50|33440.7|33440.7|33437.15|33437.15|33440.7|33440.7|33437.15|33437.15|0
1648025000000|2022-03-23 08:43:20|33428.54|33428.54|33428.54|33428.54|33428.54|33428.54|33428.54|33428.54|0
1648025080000|2022-03-23 08:44:40|33432.84|33432.84|33432.84|33432.84|33432.84|33432.84|33432.84|33432.84|0
1648025130000|2022-03-23 08:45:30|33434.62|33434.62|33434.62|33434.62|33434.62|33434.62|33434.62|33434.62|0
1648025160000|2022-03-23 08:46:00|33436.4|33436.4|33432.09|33432.09|33436.4|33436.4|33432.09|33432.09|0
1648025190000|2022-03-23 08:46:30|33436.4|33436.4|33436.4|33436.4|33436.4|33436.4|33436.4|33436.4|0
1648025230000|2022-03-23 08:47:10|33440.7|33440.7|33445.01|33445.01|33445.01|33445.01|33440.7|33440.7|0
1648025310000|2022-03-23 08:48:30|33449.32|33449.32|33449.32|33449.32|33449.32|33449.32|33449.32|33449.32|0
1648025320000|2022-03-23 08:48:40|33453.62|33453.62|33453.62|33453.62|33453.62|33453.62|33453.62|33453.62|0
1648025370000|2022-03-23 08:49:30|33455.4|33455.4|33455.4|33455.4|33455.4|33455.4|33455.4|33455.4|0
1648025410000|2022-03-23 08:50:10|33446.79|33446.79|33451.09|33451.09|33451.09|33451.09|33446.79|33446.79|0
1648025430000|2022-03-23 08:50:30|33449.32|33449.32|33445.76|33445.76|33449.32|33449.32|33445.76|33445.76|0
1648025470000|2022-03-23 08:51:10|33454.38|33454.38|33454.38|33454.38|33454.38|33454.38|33454.38|33454.38|0
1648025500000|2022-03-23 08:51:40|33462.24|33462.24|33470.85|33470.85|33470.85|33470.85|33462.24|33462.24|0
1648025510000|2022-03-23 08:51:50|33472.63|33472.63|33483.02|33483.02|33483.02|33483.02|33472.63|33472.63|0
1648025520000|2022-03-23 08:52:00|33484.79|33484.79|33489.1|33489.1|33489.1|33489.1|33484.79|33484.79|0
1648025550000|2022-03-23 08:52:30|33502.02|33502.02|33514.94|33514.94|33514.94|33514.94|33502.02|33502.02|0
1648025560000|2022-03-23 08:52:40|33516.72|33516.72|33508.1|33508.1|33516.72|33516.72|33508.1|33508.1|0
1648025570000|2022-03-23 08:52:50|33512.41|33512.41|33512.41|33512.41|33512.41|33512.41|33512.41|33512.41|0
1648025600000|2022-03-23 08:53:20|33499.49|33499.49|33490.88|33490.88|33499.49|33499.49|33490.88|33490.88|0
1648025650000|2022-03-23 08:54:10|33477.96|33477.96|33477.96|33477.96|33477.96|33477.96|33477.96|33477.96|0
1648025670000|2022-03-23 08:54:30|33490.88|33490.88|33490.88|33490.88|33490.88|33490.88|33490.88|33490.88|0
1648025710000|2022-03-23 08:55:10|33495.18|33495.18|33495.18|33495.18|33495.18|33495.18|33495.18|33495.18|0
1648025790000|2022-03-23 08:56:30|33490.88|33490.88|33499.49|33499.49|33499.49|33499.49|33490.88|33490.88|0
1648025800000|2022-03-23 08:56:40|33503.05|33503.05|33504.82|33504.82|33504.82|33504.82|33503.05|33503.05|0
1648025810000|2022-03-23 08:56:50|33517.74|33517.74|33517.74|33517.74|33517.74|33517.74|33517.74|33517.74|0
1648025840000|2022-03-23 08:57:20|33513.44|33513.44|33515.21|33515.21|33515.21|33515.21|33513.44|33513.44|0
1648025860000|2022-03-23 08:57:40|33536.74|33536.74|33534.22|33534.22|33538.52|33538.52|33534.22|33534.22|0
1648025870000|2022-03-23 08:57:50|33538.52|33538.52|33547.13|33547.13|33547.13|33547.13|33538.52|33538.52|0
1648025890000|2022-03-23 08:58:10|33542.83|33542.83|33551.44|33551.44|33551.44|33551.44|33542.83|33542.83|0
1648025920000|2022-03-23 08:58:40|33542.83|33542.83|33547.13|33547.13|33547.13|33547.13|33542.83|33542.83|0
1648025930000|2022-03-23 08:58:50|33555.75|33555.75|33555.75|33555.75|33555.75|33555.75|33555.75|33555.75|0
1648025940000|2022-03-23 08:59:00|33560.05|33560.05|33555.75|33555.75|33560.05|33560.05|33555.75|33555.75|0
1648025950000|2022-03-23 08:59:10|33553.97|33553.97|33553.97|33553.97|33553.97|33553.97|33553.97|33553.97|0
1648025960000|2022-03-23 08:59:20|33555.75|33555.75|33553.97|33553.97|33555.75|33555.75|33553.97|33553.97|0
1648025990000|2022-03-23 08:59:50|33557.53|33557.53|33557.53|33557.53|33557.53|33557.53|33557.53|33557.53|0
1648026000000|2022-03-23 09:00:00|33531.69|33531.69|33517.74|33517.74|33531.69|33531.69|33517.74|33517.74|0
1648026040000|2022-03-23 09:00:40|33513.44|33513.44|33513.44|33513.44|33513.44|33513.44|33513.44|33513.44|0
1648026070000|2022-03-23 09:01:10|33517.74|33517.74|33517.74|33517.74|33517.74|33517.74|33517.74|33517.74|0
1648026090000|2022-03-23 09:01:30|33522.05|33522.05|33522.05|33522.05|33522.05|33522.05|33522.05|33522.05|0
1648026120000|2022-03-23 09:02:00|33509.13|33509.13|33495.18|33495.18|33509.13|33509.13|33495.18|33495.18|0
1648026130000|2022-03-23 09:02:10|33499.49|33499.49|33499.49|33499.49|33499.49|33499.49|33499.49|33499.49|0
1648026140000|2022-03-23 09:02:20|33503.8|33503.8|33499.49|33499.49|33503.8|33503.8|33499.49|33499.49|0
1648026150000|2022-03-23 09:02:30|33503.8|33503.8|33503.8|33503.8|33503.8|33503.8|33503.8|33503.8|0
1648026170000|2022-03-23 09:02:50|33495.18|33495.18|33495.18|33495.18|33495.18|33495.18|33495.18|33495.18|0
1648026180000|2022-03-23 09:03:00|33491.63|33491.63|33491.63|33491.63|33491.63|33491.63|33491.63|33491.63|0
1648026190000|2022-03-23 09:03:10|33483.02|33483.02|33478.71|33478.71|33483.02|33483.02|33478.71|33478.71|0
1648026200000|2022-03-23 09:03:20|33487.32|33487.32|33493.41|33493.41|33493.41|33493.41|33487.32|33487.32|0
1648026240000|2022-03-23 09:04:00|33497.71|33497.71|33497.71|33497.71|33497.71|33497.71|33497.71|33497.71|0
1648026250000|2022-03-23 09:04:10|33502.02|33502.02|33502.02|33502.02|33502.02|33502.02|33502.02|33502.02|0
1648026270000|2022-03-23 09:04:30|33510.63|33510.63|33510.63|33510.63|33510.63|33510.63|33510.63|33510.63|0
1648026320000|2022-03-23 09:05:20|33502.02|33502.02|33493.41|33493.41|33502.02|33502.02|33489.1|33489.1|0
1648026330000|2022-03-23 09:05:30|33491.63|33491.63|33491.63|33491.63|33491.63|33491.63|33491.63|33491.63|0
1648026340000|2022-03-23 09:05:40|33483.02|33483.02|33483.02|33483.02|33483.02|33483.02|33483.02|33483.02|0
1648026370000|2022-03-23 09:06:10|33470.1|33470.1|33470.1|33470.1|33470.1|33470.1|33470.1|33470.1|0
1648026380000|2022-03-23 09:06:20|33468.32|33468.32|33468.32|33468.32|33468.32|33468.32|33468.32|33468.32|0
1648026410000|2022-03-23 09:06:50|33459.71|33459.71|33455.4|33455.4|33459.71|33459.71|33455.4|33455.4|0
1648026470000|2022-03-23 09:07:50|33459.71|33459.71|33461.48|33461.48|33461.48|33461.48|33459.71|33459.71|0
1648026480000|2022-03-23 09:08:00|33465.79|33465.79|33465.79|33465.79|33465.79|33465.79|33465.79|33465.79|0
1648026490000|2022-03-23 09:08:10|33471.87|33471.87|33471.87|33471.87|33471.87|33471.87|33471.87|33471.87|0
1648026500000|2022-03-23 09:08:20|33473.65|33473.65|33473.65|33473.65|33473.65|33473.65|33473.65|33473.65|0
1648026510000|2022-03-23 09:08:30|33477.21|33477.21|33485.82|33485.82|33485.82|33485.82|33477.21|33477.21|0
1648026520000|2022-03-23 09:08:40|33494.43|33494.43|33494.43|33494.43|33494.43|33494.43|33494.43|33494.43|0
1648026530000|2022-03-23 09:08:50|33485.82|33485.82|33481.51|33481.51|33485.82|33485.82|33481.51|33481.51|0
1648026550000|2022-03-23 09:09:10|33485.82|33485.82|33485.82|33485.82|33485.82|33485.82|33485.82|33485.82|0
1648026570000|2022-03-23 09:09:30|33477.21|33477.21|33468.59|33468.59|33477.21|33477.21|33468.59|33468.59|0
1648026580000|2022-03-23 09:09:40|33464.29|33464.29|33464.29|33464.29|33464.29|33464.29|33464.29|33464.29|0
1648026630000|2022-03-23 09:10:30|33472.9|33472.9|33471.12|33471.12|33472.9|33472.9|33471.12|33471.12|0
1648026660000|2022-03-23 09:11:00|33466.82|33466.82|33466.82|33466.82|33466.82|33466.82|33466.82|33466.82|0
1648026670000|2022-03-23 09:11:10|33458.2|33458.2|33458.2|33458.2|33458.2|33458.2|33458.2|33458.2|0
1648026760000|2022-03-23 09:12:40|33462.51|33462.51|33462.51|33462.51|33462.51|33462.51|33462.51|33462.51|0
1648026800000|2022-03-23 09:13:20|33453.9|33453.9|33453.9|33453.9|33453.9|33453.9|33453.9|33453.9|0
1648026850000|2022-03-23 09:14:10|33462.51|33462.51|33466.82|33466.82|33466.82|33466.82|33462.51|33462.51|0
1648026870000|2022-03-23 09:14:30|33468.59|33468.59|33468.59|33468.59|33468.59|33468.59|33468.59|33468.59|0
1648026910000|2022-03-23 09:15:10|33464.29|33464.29|33464.29|33464.29|33464.29|33464.29|33464.29|33464.29|0
1648026970000|2022-03-23 09:16:10|33472.9|33472.9|33477.21|33477.21|33477.21|33477.21|33472.9|33472.9|0
1648026980000|2022-03-23 09:16:20|33475.43|33475.43|33478.98|33478.98|33478.98|33478.98|33475.43|33475.43|0
1648027030000|2022-03-23 09:17:10|33487.6|33487.6|33487.6|33487.6|33487.6|33487.6|33487.6|33487.6|0
1648027040000|2022-03-23 09:17:20|33483.29|33483.29|33483.29|33483.29|33483.29|33483.29|33483.29|33483.29|0
1648027090000|2022-03-23 09:18:10|33478.98|33478.98|33474.68|33474.68|33478.98|33478.98|33474.68|33474.68|0
1648027130000|2022-03-23 09:18:50|33460.46|33460.46|33451.85|33451.85|33460.46|33460.46|33451.85|33451.85|0
1648027140000|2022-03-23 09:19:00|33434.62|33434.62|33434.62|33434.62|33434.62|33434.62|33434.62|33434.62|0
1648027150000|2022-03-23 09:19:10|33443.51|33443.51|33458.2|33458.2|33458.2|33458.2|33443.51|33443.51|0
1648027190000|2022-03-23 09:19:50|33466.82|33466.82|33466.82|33466.82|33466.82|33466.82|33466.82|33466.82|0
1648027200000|2022-03-23 09:20:00|33461.48|33461.48|33461.48|33461.48|33461.48|33461.48|33461.48|33461.48|0
1648027220000|2022-03-23 09:20:20|33459.71|33459.71|33457.93|33457.93|33459.71|33459.71|33457.93|33457.93|0
1648027230000|2022-03-23 09:20:30|33449.32|33449.32|33449.32|33449.32|33449.32|33449.32|33449.32|33449.32|0
1648027250000|2022-03-23 09:20:50|33445.01|33445.01|33445.01|33445.01|33445.01|33445.01|33445.01|33445.01|0
1648027260000|2022-03-23 09:21:00|33449.32|33449.32|33449.32|33449.32|33449.32|33449.32|33449.32|33449.32|0
1648027270000|2022-03-23 09:21:10|33436.4|33436.4|33440.7|33440.7|33440.7|33440.7|33436.4|33436.4|0
1648027340000|2022-03-23 09:22:20|33437.15|33437.15|33437.15|33437.15|33437.15|33437.15|33437.15|33437.15|0
1648027440000|2022-03-23 09:24:00|33435.37|33435.37|33443.99|33443.99|33443.99|33443.99|33435.37|33435.37|0
1648027470000|2022-03-23 09:24:30|33435.37|33435.37|33452.6|33452.6|33461.21|33461.21|33435.37|33435.37|0
1648027490000|2022-03-23 09:24:50|33461.21|33461.21|33465.52|33465.52|33465.52|33465.52|33461.21|33461.21|0
1648027540000|2022-03-23 09:25:40|33469.82|33469.82|33465.52|33465.52|33474.13|33474.13|33465.52|33465.52|0
1648027550000|2022-03-23 09:25:50|33478.44|33478.44|33474.13|33474.13|33482.74|33482.74|33474.13|33474.13|0
1648027560000|2022-03-23 09:26:00|33478.44|33478.44|33478.44|33478.44|33478.44|33478.44|33478.44|33478.44|0
1648027640000|2022-03-23 09:27:20|33474.13|33474.13|33474.13|33474.13|33474.13|33474.13|33474.13|33474.13|0
1648027650000|2022-03-23 09:27:30|33469.82|33469.82|33478.44|33478.44|33478.44|33478.44|33469.82|33469.82|0
1648027670000|2022-03-23 09:27:50|33482.74|33482.74|33482.74|33482.74|33482.74|33482.74|33482.74|33482.74|0
1648027680000|2022-03-23 09:28:00|33488.08|33488.08|33488.08|33488.08|33488.08|33488.08|33488.08|33488.08|0
1648027720000|2022-03-23 09:28:40|33483.77|33483.77|33483.77|33483.77|33483.77|33483.77|33483.77|33483.77|0
1648027730000|2022-03-23 09:28:50|33475.16|33475.16|33475.16|33475.16|33475.16|33475.16|33475.16|33475.16|0
1648027740000|2022-03-23 09:29:00|33479.46|33479.46|33483.02|33483.02|33483.02|33483.02|33479.46|33479.46|0
1648027750000|2022-03-23 09:29:10|33481.24|33481.24|33477.69|33477.69|33481.24|33481.24|33477.69|33477.69|0
1648027770000|2022-03-23 09:29:30|33481.99|33481.99|33481.99|33481.99|33481.99|33481.99|33481.99|33481.99|0
1648027810000|2022-03-23 09:30:10|33473.38|33473.38|33477.69|33477.69|33477.69|33477.69|33473.38|33473.38|0
1648027830000|2022-03-23 09:30:30|33481.99|33481.99|33481.99|33481.99|33481.99|33481.99|33481.99|33481.99|0
1648027850000|2022-03-23 09:30:50|33486.3|33486.3|33490.6|33490.6|33490.6|33490.6|33486.3|33486.3|0
1648027860000|2022-03-23 09:31:00|33481.99|33481.99|33499.22|33499.22|33499.22|33499.22|33481.99|33481.99|0
1648027880000|2022-03-23 09:31:20|33503.52|33503.52|33503.52|33503.52|33503.52|33503.52|33503.52|33503.52|0
1648027910000|2022-03-23 09:31:50|33507.83|33507.83|33507.83|33507.83|33507.83|33507.83|33507.83|33507.83|0
1648027930000|2022-03-23 09:32:10|33516.44|33516.44|33516.44|33516.44|33516.44|33516.44|33516.44|33516.44|0
1648027940000|2022-03-23 09:32:20|33507.83|33507.83|33507.83|33507.83|33507.83|33507.83|33507.83|33507.83|0
1648027960000|2022-03-23 09:32:40|33511.39|33511.39|33511.39|33511.39|33511.39|33511.39|33511.39|33511.39|0
1648027980000|2022-03-23 09:33:00|33502.77|33502.77|33502.77|33502.77|33502.77|33502.77|33502.77|33502.77|0
1648028020000|2022-03-23 09:33:40|33498.47|33498.47|33498.47|33498.47|33498.47|33498.47|33498.47|33498.47|0
1648028090000|2022-03-23 09:34:50|33500.99|33500.99|33499.22|33499.22|33500.99|33500.99|33499.22|33499.22|0
1648028120000|2022-03-23 09:35:20|33494.91|33494.91|33494.91|33494.91|33494.91|33494.91|33494.91|33494.91|0
1648028130000|2022-03-23 09:35:30|33493.13|33493.13|33493.13|33493.13|33493.13|33493.13|33493.13|33493.13|0
1648028140000|2022-03-23 09:35:40|33484.52|33484.52|33484.52|33484.52|33484.52|33484.52|33484.52|33484.52|0
1648028210000|2022-03-23 09:36:50|33488.83|33488.83|33488.83|33488.83|33488.83|33488.83|33488.83|33488.83|0
1648028230000|2022-03-23 09:37:10|33493.13|33493.13|33491.36|33491.36|33493.13|33493.13|33491.36|33491.36|0
1648028240000|2022-03-23 09:37:20|33489.58|33489.58|33489.58|33489.58|33489.58|33489.58|33489.58|33489.58|0
1648028250000|2022-03-23 09:37:30|33487.8|33487.8|33492.11|33492.11|33492.11|33492.11|33487.8|33487.8|0
1648028280000|2022-03-23 09:38:00|33483.5|33483.5|33479.19|33479.19|33483.5|33483.5|33479.19|33479.19|0
1648028300000|2022-03-23 09:38:20|33483.5|33483.5|33487.8|33487.8|33487.8|33487.8|33483.5|33483.5|0
1648028340000|2022-03-23 09:39:00|33479.19|33479.19|33479.19|33479.19|33479.19|33479.19|33479.19|33479.19|0
1648028360000|2022-03-23 09:39:20|33474.88|33474.88|33478.44|33478.44|33478.44|33478.44|33474.88|33474.88|0
1648028400000|2022-03-23 09:40:00|33480.21|33480.21|33480.21|33480.21|33480.21|33480.21|33480.21|33480.21|0
1648028410000|2022-03-23 09:40:10|33484.52|33484.52|33484.52|33484.52|33484.52|33484.52|33484.52|33484.52|0
1648028450000|2022-03-23 09:40:50|33474.13|33474.13|33478.44|33478.44|33478.44|33478.44|33474.13|33474.13|0
1648028460000|2022-03-23 09:41:00|33480.21|33480.21|33480.21|33480.21|33480.21|33480.21|33480.21|33480.21|0
1648028470000|2022-03-23 09:41:10|33484.52|33484.52|33484.52|33484.52|33484.52|33484.52|33484.52|33484.52|0
1648028510000|2022-03-23 09:41:50|33488.83|33488.83|33488.83|33488.83|33488.83|33488.83|33484.52|33484.52|0
1648028560000|2022-03-23 09:42:40|33493.13|33493.13|33497.44|33497.44|33497.44|33497.44|33493.13|33493.13|0
1648028590000|2022-03-23 09:43:10|33499.22|33499.22|33499.22|33499.22|33499.22|33499.22|33499.22|33499.22|0
1648028650000|2022-03-23 09:44:10|33494.91|33494.91|33507.83|33507.83|33507.83|33507.83|33494.91|33494.91|0
1648028730000|2022-03-23 09:45:30|33503.52|33503.52|33503.52|33503.52|33503.52|33503.52|33503.52|33503.52|0
1648028740000|2022-03-23 09:45:40|33494.91|33494.91|33497.44|33497.44|33497.44|33497.44|33494.91|33494.91|0
1648028760000|2022-03-23 09:46:00|33493.13|33493.13|33501.75|33501.75|33501.75|33501.75|33493.13|33493.13|0
1648028770000|2022-03-23 09:46:10|33493.13|33493.13|33493.13|33493.13|33493.13|33493.13|33493.13|33493.13|0
1648028780000|2022-03-23 09:46:20|33497.44|33497.44|33497.44|33497.44|33497.44|33497.44|33497.44|33497.44|0
1648028790000|2022-03-23 09:46:30|33488.83|33488.83|33488.83|33488.83|33488.83|33488.83|33488.83|33488.83|0
1648028810000|2022-03-23 09:46:50|33484.52|33484.52|33484.52|33484.52|33484.52|33484.52|33484.52|33484.52|0
1648028820000|2022-03-23 09:47:00|33482.74|33482.74|33487.05|33487.05|33487.05|33487.05|33482.74|33482.74|0
1648028840000|2022-03-23 09:47:20|33478.44|33478.44|33487.05|33487.05|33487.05|33487.05|33478.44|33478.44|0
1648028850000|2022-03-23 09:47:30|33478.44|33478.44|33478.44|33478.44|33478.44|33478.44|33478.44|33478.44|0
1648028860000|2022-03-23 09:47:40|33474.13|33474.13|33478.44|33478.44|33478.44|33478.44|33474.13|33474.13|0
1648028880000|2022-03-23 09:48:00|33487.05|33487.05|33487.05|33487.05|33487.05|33487.05|33487.05|33487.05|0
1648028890000|2022-03-23 09:48:10|33482.74|33482.74|33482.74|33482.74|33482.74|33482.74|33482.74|33482.74|0
1648028900000|2022-03-23 09:48:20|33484.52|33484.52|33484.52|33484.52|33484.52|33484.52|33484.52|33484.52|0
1648028920000|2022-03-23 09:48:40|33488.83|33488.83|33488.83|33488.83|33488.83|33488.83|33488.83|33488.83|0
1648028940000|2022-03-23 09:49:00|33493.13|33493.13|33501.75|33501.75|33501.75|33501.75|33493.13|33493.13|0
1648028960000|2022-03-23 09:49:20|33493.13|33493.13|33493.13|33493.13|33493.13|33493.13|33493.13|33493.13|0
1648028970000|2022-03-23 09:49:30|33494.91|33494.91|33494.91|33494.91|33494.91|33494.91|33494.91|33494.91|0
1648028990000|2022-03-23 09:49:50|33499.22|33499.22|33499.22|33499.22|33499.22|33499.22|33499.22|33499.22|0
1648029010000|2022-03-23 09:50:10|33503.52|33503.52|33503.52|33503.52|33503.52|33503.52|33503.52|33503.52|0
1648029030000|2022-03-23 09:50:30|33507.83|33507.83|33503.52|33503.52|33507.83|33507.83|33503.52|33503.52|0
1648029060000|2022-03-23 09:51:00|33499.22|33499.22|33501.75|33501.75|33501.75|33501.75|33497.44|33497.44|0
1648029070000|2022-03-23 09:51:10|33505.3|33505.3|33505.3|33505.3|33505.3|33505.3|33505.3|33505.3|0
1648029170000|2022-03-23 09:52:50|33500.99|33500.99|33500.99|33500.99|33500.99|33500.99|33500.99|33500.99|0
1648029180000|2022-03-23 09:53:00|33505.3|33505.3|33505.3|33505.3|33505.3|33505.3|33505.3|33505.3|0
1648029200000|2022-03-23 09:53:20|33509.61|33509.61|33509.61|33509.61|33509.61|33509.61|33509.61|33509.61|0
1648029270000|2022-03-23 09:54:30|33500.99|33500.99|33500.99|33500.99|33500.99|33500.99|33500.99|33500.99|0
1648029320000|2022-03-23 09:55:20|33509.61|33509.61|33509.61|33509.61|33509.61|33509.61|33509.61|33509.61|0
1648029350000|2022-03-23 09:55:50|33511.39|33511.39|33513.16|33513.16|33513.16|33513.16|33511.39|33511.39|0
1648029400000|2022-03-23 09:56:40|33530.39|33530.39|33530.39|33530.39|33530.39|33530.39|33530.39|33530.39|0
1648029420000|2022-03-23 09:57:00|33526.08|33526.08|33517.47|33517.47|33526.08|33526.08|33517.47|33517.47|0
1648029500000|2022-03-23 09:58:20|33519.25|33519.25|33517.47|33517.47|33519.25|33519.25|33517.47|33517.47|0
1648029520000|2022-03-23 09:58:40|33508.86|33508.86|33508.86|33508.86|33508.86|33508.86|33508.86|33508.86|0
1648029560000|2022-03-23 09:59:20|33507.08|33507.08|33507.08|33507.08|33507.08|33507.08|33507.08|33507.08|0
1648029620000|2022-03-23 10:00:20|33502.77|33502.77|33507.08|33507.08|33507.08|33507.08|33502.77|33502.77|0
1648029660000|2022-03-23 10:01:00|33511.39|33511.39|33511.39|33511.39|33511.39|33511.39|33511.39|33511.39|0
1648029730000|2022-03-23 10:02:10|33515.69|33515.69|33515.69|33515.69|33515.69|33515.69|33515.69|33515.69|0
1648029760000|2022-03-23 10:02:40|33520|33520|33520|33520|33520|33520|33520|33520|0
1648029770000|2022-03-23 10:02:50|33521.78|33521.78|33521.78|33521.78|33521.78|33521.78|33521.78|33521.78|0
1648029800000|2022-03-23 10:03:20|33526.08|33526.08|33526.08|33526.08|33526.08|33526.08|33526.08|33526.08|0
1648029880000|2022-03-23 10:04:40|33517.47|33517.47|33517.47|33517.47|33517.47|33517.47|33517.47|33517.47|0
1648029930000|2022-03-23 10:05:30|33515.69|33515.69|33515.69|33515.69|33515.69|33515.69|33515.69|33515.69|0
1648029940000|2022-03-23 10:05:40|33511.39|33511.39|33515.69|33515.69|33515.69|33515.69|33511.39|33511.39|0
1648030190000|2022-03-23 10:09:50|33511.39|33511.39|33511.39|33511.39|33511.39|33511.39|33511.39|33511.39|0
1648030220000|2022-03-23 10:10:20|33520|33520|33520|33520|33520|33520|33520|33520|0
1648030240000|2022-03-23 10:10:40|33502.77|33502.77|33502.77|33502.77|33502.77|33502.77|33502.77|33502.77|0
1648030470000|2022-03-23 10:14:30|33500.99|33500.99|33500.99|33500.99|33500.99|33500.99|33500.99|33500.99|0
1648030530000|2022-03-23 10:15:30|33496.69|33496.69|33496.69|33496.69|33496.69|33496.69|33496.69|33496.69|0
1648030610000|2022-03-23 10:16:50|33505.3|33505.3|33505.3|33505.3|33505.3|33505.3|33505.3|33505.3|0
1648030630000|2022-03-23 10:17:10|33509.61|33509.61|33513.91|33513.91|33513.91|33513.91|33509.61|33509.61|0
1648030720000|2022-03-23 10:18:40|33518.22|33518.22|33518.22|33518.22|33518.22|33518.22|33518.22|33518.22|0
1648030780000|2022-03-23 10:19:40|33522.53|33522.53|33526.83|33526.83|33526.83|33526.83|33522.53|33522.53|0
1648030800000|2022-03-23 10:20:00|33532.17|33532.17|33532.17|33532.17|33532.17|33532.17|33532.17|33532.17|0
1648030830000|2022-03-23 10:20:30|33523.55|33523.55|33517.47|33517.47|33523.55|33523.55|33517.47|33517.47|0
1648030840000|2022-03-23 10:20:40|33513.16|33513.16|33513.16|33513.16|33513.16|33513.16|33513.16|33513.16|0
1648030900000|2022-03-23 10:21:40|33521.78|33521.78|33521.78|33521.78|33521.78|33521.78|33521.78|33521.78|0
1648031080000|2022-03-23 10:24:40|33517.47|33517.47|33517.47|33517.47|33517.47|33517.47|33517.47|33517.47|0
1648031100000|2022-03-23 10:25:00|33513.16|33513.16|33508.86|33508.86|33513.16|33513.16|33508.86|33508.86|0
1648031150000|2022-03-23 10:25:50|33505.3|33505.3|33505.3|33505.3|33505.3|33505.3|33505.3|33505.3|0
1648031270000|2022-03-23 10:27:50|33518.22|33518.22|33522.53|33522.53|33526.83|33526.83|33518.22|33518.22|0
1648031280000|2022-03-23 10:28:00|33527.86|33527.86|33527.86|33527.86|33527.86|33527.86|33527.86|33527.86|0
1648031330000|2022-03-23 10:28:50|33523.55|33523.55|33523.55|33523.55|33523.55|33523.55|33523.55|33523.55|0
1648031350000|2022-03-23 10:29:10|33514.94|33514.94|33514.94|33514.94|33514.94|33514.94|33514.94|33514.94|0
1648031410000|2022-03-23 10:30:10|33516.72|33516.72|33516.72|33516.72|33516.72|33516.72|33516.72|33516.72|0
1648031420000|2022-03-23 10:30:20|33503.8|33503.8|33496.69|33496.69|33503.8|33503.8|33496.69|33496.69|0
1648031530000|2022-03-23 10:32:10|33500.99|33500.99|33500.99|33500.99|33500.99|33500.99|33500.99|33500.99|0
1648031600000|2022-03-23 10:33:20|33505.3|33505.3|33505.3|33505.3|33505.3|33505.3|33505.3|33505.3|0
1648031610000|2022-03-23 10:33:30|33512.41|33512.41|33512.41|33512.41|33512.41|33512.41|33512.41|33512.41|0
1648031660000|2022-03-23 10:34:20|33508.86|33508.86|33504.55|33504.55|33508.86|33508.86|33504.55|33504.55|0
1648031670000|2022-03-23 10:34:30|33500.24|33500.24|33500.24|33500.24|33500.24|33500.24|33500.24|33500.24|0
1648031840000|2022-03-23 10:37:20|33504.55|33504.55|33504.55|33504.55|33508.86|33508.86|33504.55|33504.55|0
1648031880000|2022-03-23 10:38:00|33495.94|33495.94|33495.94|33495.94|33500.24|33500.24|33495.94|33495.94|0
1648031900000|2022-03-23 10:38:20|33500.24|33500.24|33500.24|33500.24|33500.24|33500.24|33500.24|33500.24|0
1648031920000|2022-03-23 10:38:40|33504.55|33504.55|33508.86|33508.86|33508.86|33508.86|33504.55|33504.55|0
1648031970000|2022-03-23 10:39:30|33514.94|33514.94|33514.94|33514.94|33514.94|33514.94|33514.94|33514.94|0
1648032070000|2022-03-23 10:41:10|33516.72|33516.72|33516.72|33516.72|33516.72|33516.72|33516.72|33516.72|0
1648032120000|2022-03-23 10:42:00|33521.02|33521.02|33521.02|33521.02|33521.02|33521.02|33521.02|33521.02|0
1648032130000|2022-03-23 10:42:10|33525.33|33525.33|33529.64|33529.64|33529.64|33529.64|33525.33|33525.33|0
1648032160000|2022-03-23 10:42:40|33521.02|33521.02|33514.94|33514.94|33521.02|33521.02|33514.94|33514.94|0
1648032180000|2022-03-23 10:43:00|33510.63|33510.63|33514.94|33514.94|33514.94|33514.94|33510.63|33510.63|0
1648032260000|2022-03-23 10:44:20|33519.25|33519.25|33519.25|33519.25|33519.25|33519.25|33519.25|33519.25|0
1648032330000|2022-03-23 10:45:30|33523.55|33523.55|33523.55|33523.55|33523.55|33523.55|33523.55|33523.55|0
1648032340000|2022-03-23 10:45:40|33527.86|33527.86|33527.86|33527.86|33527.86|33527.86|33527.86|33527.86|0
1648032360000|2022-03-23 10:46:00|33532.17|33532.17|33542.56|33542.56|33542.56|33542.56|33532.17|33532.17|0
1648032370000|2022-03-23 10:46:10|33544.33|33544.33|33548.64|33548.64|33548.64|33548.64|33544.33|33544.33|0
1648032390000|2022-03-23 10:46:30|33544.33|33544.33|33544.33|33544.33|33544.33|33544.33|33544.33|33544.33|0
1648032430000|2022-03-23 10:47:10|33540.03|33540.03|33540.03|33540.03|33540.03|33540.03|33531.41|33531.41|0
1648032590000|2022-03-23 10:49:50|33541.8|33541.8|33541.8|33541.8|33541.8|33541.8|33541.8|33541.8|0
1648032670000|2022-03-23 10:51:10|33546.11|33546.11|33546.11|33546.11|33546.11|33546.11|33546.11|33546.11|0
1648032700000|2022-03-23 10:51:40|33550.42|33550.42|33550.42|33550.42|33550.42|33550.42|33550.42|33550.42|0
1648032720000|2022-03-23 10:52:00|33552.19|33552.19|33550.42|33550.42|33552.19|33552.19|33550.42|33550.42|0
1648032730000|2022-03-23 10:52:10|33552.19|33552.19|33552.19|33552.19|33552.19|33552.19|33552.19|33552.19|0
1648032790000|2022-03-23 10:53:10|33550.42|33550.42|33550.42|33550.42|33550.42|33550.42|33550.42|33550.42|0
1648032810000|2022-03-23 10:53:30|33554.72|33554.72|33563.34|33563.34|33563.34|33563.34|33550.42|33550.42|0
1648032840000|2022-03-23 10:54:00|33559.03|33559.03|33565.11|33565.11|33565.11|33565.11|33559.03|33559.03|0
1648032940000|2022-03-23 10:55:40|33552.19|33552.19|33550.42|33550.42|33552.19|33552.19|33550.42|33550.42|0
1648033040000|2022-03-23 10:57:20|33541.8|33541.8|33541.8|33541.8|33541.8|33541.8|33541.8|33541.8|0
1648033080000|2022-03-23 10:58:00|33540.03|33540.03|33527.11|33527.11|33540.03|33540.03|33527.11|33527.11|0
1648033110000|2022-03-23 10:58:30|33531.41|33531.41|33531.41|33531.41|33531.41|33531.41|33531.41|33531.41|0
1648033170000|2022-03-23 10:59:30|33529.64|33529.64|33529.64|33529.64|33529.64|33529.64|33529.64|33529.64|0
1648033180000|2022-03-23 10:59:40|33533.94|33533.94|33533.94|33533.94|33533.94|33533.94|33533.94|33533.94|0
1648033230000|2022-03-23 11:00:30|33529.64|33529.64|33529.64|33529.64|33529.64|33529.64|33529.64|33529.64|0
1648033270000|2022-03-23 11:01:10|33525.33|33525.33|33529.64|33529.64|33529.64|33529.64|33525.33|33525.33|0
1648033320000|2022-03-23 11:02:00|33516.72|33516.72|33512.41|33512.41|33516.72|33516.72|33512.41|33512.41|0
1648033370000|2022-03-23 11:02:50|33510.63|33510.63|33510.63|33510.63|33510.63|33510.63|33510.63|33510.63|0
1648033420000|2022-03-23 11:03:40|33502.02|33502.02|33502.02|33502.02|33502.02|33502.02|33502.02|33502.02|0
1648033480000|2022-03-23 11:04:40|33497.71|33497.71|33502.02|33502.02|33502.02|33502.02|33497.71|33497.71|0
1648033530000|2022-03-23 11:05:30|33506.33|33506.33|33506.33|33506.33|33506.33|33506.33|33506.33|33506.33|0
1648033540000|2022-03-23 11:05:40|33504.55|33504.55|33504.55|33504.55|33504.55|33504.55|33504.55|33504.55|0
1648033560000|2022-03-23 11:06:00|33508.86|33508.86|33510.63|33510.63|33510.63|33510.63|33508.86|33508.86|0
1648033630000|2022-03-23 11:07:10|33506.33|33506.33|33502.77|33502.77|33506.33|33506.33|33502.77|33502.77|0
1648033680000|2022-03-23 11:08:00|33500.99|33500.99|33498.47|33498.47|33502.77|33502.77|33498.47|33498.47|0
1648033710000|2022-03-23 11:08:30|33502.77|33502.77|33502.77|33502.77|33502.77|33502.77|33502.77|33502.77|0
1648033770000|2022-03-23 11:09:30|33494.16|33494.16|33498.47|33498.47|33498.47|33498.47|33494.16|33494.16|0
1648033780000|2022-03-23 11:09:40|33496.69|33496.69|33496.69|33496.69|33496.69|33496.69|33496.69|33496.69|0
1648033790000|2022-03-23 11:09:50|33488.08|33488.08|33488.08|33488.08|33488.08|33488.08|33488.08|33488.08|0
1648033840000|2022-03-23 11:10:40|33492.38|33492.38|33492.38|33492.38|33492.38|33492.38|33492.38|33492.38|0
1648033860000|2022-03-23 11:11:00|33488.08|33488.08|33488.08|33488.08|33488.08|33488.08|33488.08|33488.08|0
1648033870000|2022-03-23 11:11:10|33483.77|33483.77|33480.21|33480.21|33483.77|33483.77|33480.21|33480.21|0
1648033940000|2022-03-23 11:12:20|33488.83|33488.83|33493.13|33493.13|33493.13|33493.13|33488.83|33488.83|0
1648033950000|2022-03-23 11:12:30|33498.47|33498.47|33498.47|33498.47|33498.47|33498.47|33498.47|33498.47|0
1648033990000|2022-03-23 11:13:10|33502.77|33502.77|33502.77|33502.77|33502.77|33502.77|33502.77|33502.77|0
1648034040000|2022-03-23 11:14:00|33498.47|33498.47|33496.69|33496.69|33498.47|33498.47|33496.69|33496.69|0
1648034050000|2022-03-23 11:14:10|33500.99|33500.99|33500.99|33500.99|33500.99|33500.99|33500.99|33500.99|0
1648034060000|2022-03-23 11:14:20|33505.3|33505.3|33509.61|33509.61|33509.61|33509.61|33505.3|33505.3|0
1648034070000|2022-03-23 11:14:30|33511.39|33511.39|33509.61|33509.61|33511.39|33511.39|33509.61|33509.61|0
1648034110000|2022-03-23 11:15:10|33500.99|33500.99|33505.3|33505.3|33505.3|33505.3|33500.99|33500.99|0
1648034120000|2022-03-23 11:15:20|33503.52|33503.52|33497.44|33497.44|33503.52|33503.52|33493.13|33493.13|0
1648034150000|2022-03-23 11:15:50|33493.13|33493.13|33493.13|33493.13|33493.13|33493.13|33493.13|33493.13|0
1648034210000|2022-03-23 11:16:50|33501.75|33501.75|33501.75|33501.75|33501.75|33501.75|33501.75|33501.75|0
1648034250000|2022-03-23 11:17:30|33496.42|33496.42|33496.42|33496.42|33496.42|33496.42|33496.42|33496.42|0
1648034280000|2022-03-23 11:18:00|33492.11|33492.11|33487.8|33487.8|33492.11|33492.11|33487.8|33487.8|0
1648034320000|2022-03-23 11:18:40|33486.03|33486.03|33487.8|33487.8|33487.8|33487.8|33486.03|33486.03|0
1648034330000|2022-03-23 11:18:50|33489.58|33489.58|33489.58|33489.58|33489.58|33489.58|33489.58|33489.58|0
1648034370000|2022-03-23 11:19:30|33486.03|33486.03|33486.03|33486.03|33486.03|33486.03|33486.03|33486.03|0
1648034480000|2022-03-23 11:21:20|33481.72|33481.72|33481.72|33481.72|33481.72|33481.72|33481.72|33481.72|0
1648034500000|2022-03-23 11:21:40|33494.64|33494.64|33494.64|33494.64|33494.64|33494.64|33494.64|33494.64|0
1648034540000|2022-03-23 11:22:20|33498.94|33498.94|33498.94|33498.94|33498.94|33498.94|33498.94|33498.94|0
1648034610000|2022-03-23 11:23:30|33504.28|33504.28|33510.36|33510.36|33510.36|33510.36|33504.28|33504.28|0
1648034620000|2022-03-23 11:23:40|33512.14|33512.14|33510.36|33510.36|33512.14|33512.14|33510.36|33510.36|0
1648034670000|2022-03-23 11:24:30|33512.14|33512.14|33512.14|33512.14|33512.14|33512.14|33512.14|33512.14|0
1648034710000|2022-03-23 11:25:10|33520.75|33520.75|33520.75|33520.75|33520.75|33520.75|33520.75|33520.75|0
1648034720000|2022-03-23 11:25:20|33525.06|33525.06|33525.06|33525.06|33525.06|33525.06|33525.06|33525.06|0
1648034730000|2022-03-23 11:25:30|33529.36|33529.36|33529.36|33529.36|33529.36|33529.36|33529.36|33529.36|0
1648034820000|2022-03-23 11:27:00|33525.06|33525.06|33525.06|33525.06|33525.06|33525.06|33525.06|33525.06|0
1648034860000|2022-03-23 11:27:40|33526.83|33526.83|33526.83|33526.83|33526.83|33526.83|33526.83|33526.83|0
1648034890000|2022-03-23 11:28:10|33535.45|33535.45|33535.45|33535.45|33535.45|33535.45|33535.45|33535.45|0
1648034950000|2022-03-23 11:29:10|33531.14|33531.14|33531.14|33531.14|33531.14|33531.14|33526.83|33526.83|0
1648035050000|2022-03-23 11:30:50|33539.75|33539.75|33539.75|33539.75|33539.75|33539.75|33539.75|33539.75|0
1648035070000|2022-03-23 11:31:10|33531.14|33531.14|33537.98|33537.98|33539.75|33539.75|33531.14|33531.14|0
1648035080000|2022-03-23 11:31:20|33529.36|33529.36|33512.14|33512.14|33529.36|33529.36|33512.14|33512.14|0
1648035180000|2022-03-23 11:33:00|33510.36|33510.36|33514.67|33514.67|33514.67|33514.67|33510.36|33510.36|0
1648035210000|2022-03-23 11:33:30|33506.05|33506.05|33506.05|33506.05|33506.05|33506.05|33506.05|33506.05|0
1648035340000|2022-03-23 11:35:40|33510.36|33510.36|33501.75|33501.75|33510.36|33510.36|33501.75|33501.75|0
1648035360000|2022-03-23 11:36:00|33497.44|33497.44|33497.44|33497.44|33497.44|33497.44|33497.44|33497.44|0
1648035420000|2022-03-23 11:37:00|33501.75|33501.75|33501.75|33501.75|33501.75|33501.75|33501.75|33501.75|0
1648035460000|2022-03-23 11:37:40|33493.13|33493.13|33493.13|33493.13|33493.13|33493.13|33493.13|33493.13|0
1648035490000|2022-03-23 11:38:10|33497.44|33497.44|33497.44|33497.44|33497.44|33497.44|33497.44|33497.44|0
1648035500000|2022-03-23 11:38:20|33495.66|33495.66|33495.66|33495.66|33495.66|33495.66|33495.66|33495.66|0
1648035590000|2022-03-23 11:39:50|33497.44|33497.44|33497.44|33497.44|33497.44|33497.44|33497.44|33497.44|0
1648035620000|2022-03-23 11:40:20|33495.66|33495.66|33491.36|33491.36|33495.66|33495.66|33487.05|33487.05|0
1648035680000|2022-03-23 11:41:20|33482.74|33482.74|33482.74|33482.74|33482.74|33482.74|33482.74|33482.74|0
1648035690000|2022-03-23 11:41:30|33478.44|33478.44|33478.44|33478.44|33478.44|33478.44|33478.44|33478.44|0
1648035700000|2022-03-23 11:41:40|33476.66|33476.66|33476.66|33476.66|33478.44|33478.44|33476.66|33476.66|0
1648035750000|2022-03-23 11:42:30|33468.05|33468.05|33468.05|33468.05|33468.05|33468.05|33468.05|33468.05|0
1648035780000|2022-03-23 11:43:00|33472.35|33472.35|33472.35|33472.35|33472.35|33472.35|33472.35|33472.35|0
1648035800000|2022-03-23 11:43:20|33480.97|33480.97|33480.97|33480.97|33480.97|33480.97|33480.97|33480.97|0
1648035820000|2022-03-23 11:43:40|33472.35|33472.35|33472.35|33472.35|33472.35|33472.35|33472.35|33472.35|0
1648035840000|2022-03-23 11:44:00|33463.74|33463.74|33463.74|33463.74|33463.74|33463.74|33463.74|33463.74|0
1648035850000|2022-03-23 11:44:10|33466.27|33466.27|33466.27|33466.27|33466.27|33466.27|33466.27|33466.27|0
1648035880000|2022-03-23 11:44:40|33464.49|33464.49|33464.49|33464.49|33464.49|33464.49|33464.49|33464.49|0
1648035920000|2022-03-23 11:45:20|33468.8|33468.8|33464.49|33464.49|33468.8|33468.8|33464.49|33464.49|0
1648036040000|2022-03-23 11:47:20|33473.11|33473.11|33468.8|33468.8|33473.11|33473.11|33467.02|33467.02|0
1648036090000|2022-03-23 11:48:10|33464.49|33464.49|33464.49|33464.49|33464.49|33464.49|33464.49|33464.49|0
1648036110000|2022-03-23 11:48:30|33462.72|33462.72|33465.24|33465.24|33467.02|33467.02|33462.72|33462.72|0
1648036130000|2022-03-23 11:48:50|33452.33|33452.33|33456.63|33456.63|33456.63|33456.63|33452.33|33452.33|0
1648036170000|2022-03-23 11:49:30|33443.71|33443.71|33437.63|33437.63|33443.71|33443.71|33437.63|33437.63|0
1648036180000|2022-03-23 11:49:40|33429.02|33429.02|33429.02|33429.02|33429.02|33429.02|33429.02|33429.02|0
1648036210000|2022-03-23 11:50:10|33420.4|33420.4|33420.4|33420.4|33420.4|33420.4|33420.4|33420.4|0
1648036240000|2022-03-23 11:50:40|33411.79|33411.79|33411.79|33411.79|33411.79|33411.79|33411.79|33411.79|0
1648036250000|2022-03-23 11:50:50|33413.57|33413.57|33413.57|33413.57|33413.57|33413.57|33413.57|33413.57|0
1648036300000|2022-03-23 11:51:40|33422.18|33422.18|33422.18|33422.18|33422.18|33422.18|33422.18|33422.18|0
1648036380000|2022-03-23 11:53:00|33425.73|33425.73|33423.96|33423.96|33425.73|33425.73|33423.96|33423.96|0
1648036400000|2022-03-23 11:53:20|33425.73|33425.73|33425.73|33425.73|33425.73|33425.73|33425.73|33425.73|0
1648036410000|2022-03-23 11:53:30|33438.65|33438.65|33438.65|33438.65|33438.65|33438.65|33438.65|33438.65|0
1648036420000|2022-03-23 11:53:40|33434.35|33434.35|33436.12|33436.12|33436.12|33436.12|33434.35|33434.35|0
1648036450000|2022-03-23 11:54:10|33444.74|33444.74|33444.74|33444.74|33444.74|33444.74|33444.74|33444.74|0
1648036480000|2022-03-23 11:54:40|33453.35|33453.35|33449.04|33449.04|33453.35|33453.35|33449.04|33449.04|0
1648036490000|2022-03-23 11:54:50|33453.35|33453.35|33455.13|33455.13|33455.13|33455.13|33453.35|33453.35|0
1648036510000|2022-03-23 11:55:10|33459.43|33459.43|33459.43|33459.43|33459.43|33459.43|33459.43|33459.43|0
1648036560000|2022-03-23 11:56:00|33463.74|33463.74|33459.43|33459.43|33463.74|33463.74|33459.43|33459.43|0
1648036570000|2022-03-23 11:56:10|33476.66|33476.66|33480.21|33480.21|33480.97|33480.97|33476.66|33476.66|0
1648036590000|2022-03-23 11:56:30|33478.44|33478.44|33478.44|33478.44|33478.44|33478.44|33478.44|33478.44|0
1648036600000|2022-03-23 11:56:40|33482.74|33482.74|33482.74|33482.74|33482.74|33482.74|33482.74|33482.74|0
1648036610000|2022-03-23 11:56:50|33487.05|33487.05|33487.05|33487.05|33487.05|33487.05|33487.05|33487.05|0
1648036620000|2022-03-23 11:57:00|33488.83|33488.83|33488.83|33488.83|33488.83|33488.83|33488.83|33488.83|0
1648036630000|2022-03-23 11:57:10|33497.44|33497.44|33497.44|33497.44|33497.44|33497.44|33497.44|33497.44|0
1648036660000|2022-03-23 11:57:40|33499.22|33499.22|33499.22|33499.22|33499.22|33499.22|33499.22|33499.22|0
1648036700000|2022-03-23 11:58:20|33507.83|33507.83|33507.83|33507.83|33507.83|33507.83|33507.83|33507.83|0
1648036740000|2022-03-23 11:59:00|33506.05|33506.05|33501.75|33501.75|33506.05|33506.05|33501.75|33501.75|0
1648036770000|2022-03-23 11:59:30|33510.36|33510.36|33531.89|33531.89|33531.89|33531.89|33510.36|33510.36|0
1648036800000|2022-03-23 12:00:00|33537.22|33537.22|33537.22|33537.22|33537.22|33537.22|33520|33520|0
1648036820000|2022-03-23 12:00:20|33526.83|33526.83|33522.53|33522.53|33526.83|33526.83|33522.53|33522.53|0
1648036830000|2022-03-23 12:00:30|33513.91|33513.91|33509.61|33509.61|33513.91|33513.91|33509.61|33509.61|0
1648036880000|2022-03-23 12:01:20|33500.99|33500.99|33500.99|33500.99|33500.99|33500.99|33500.99|33500.99|0
1648036900000|2022-03-23 12:01:40|33497.44|33497.44|33497.44|33497.44|33497.44|33497.44|33497.44|33497.44|0
1648036910000|2022-03-23 12:01:50|33493.13|33493.13|33493.13|33493.13|33493.13|33493.13|33493.13|33493.13|0
1648036920000|2022-03-23 12:02:00|33496.69|33496.69|33496.69|33496.69|33496.69|33496.69|33496.69|33496.69|0
1648036930000|2022-03-23 12:02:10|33488.08|33488.08|33488.08|33488.08|33488.08|33488.08|33488.08|33488.08|0
1648036940000|2022-03-23 12:02:20|33492.38|33492.38|33492.38|33492.38|33492.38|33492.38|33492.38|33492.38|0
1648036960000|2022-03-23 12:02:40|33500.99|33500.99|33500.99|33500.99|33500.99|33500.99|33500.99|33500.99|0
1648036990000|2022-03-23 12:03:10|33492.38|33492.38|33492.38|33492.38|33492.38|33492.38|33492.38|33492.38|0
1648037040000|2022-03-23 12:04:00|33490.6|33490.6|33486.3|33486.3|33490.6|33490.6|33486.3|33486.3|0
1648037050000|2022-03-23 12:04:10|33484.52|33484.52|33484.52|33484.52|33484.52|33484.52|33484.52|33484.52|0
1648037060000|2022-03-23 12:04:20|33480.21|33480.21|33469.82|33469.82|33480.21|33480.21|33469.82|33469.82|0
1648037110000|2022-03-23 12:05:10|33474.13|33474.13|33474.13|33474.13|33474.13|33474.13|33474.13|33474.13|0
1648037120000|2022-03-23 12:05:20|33475.91|33475.91|33481.99|33481.99|33481.99|33481.99|33475.91|33475.91|0
1648037150000|2022-03-23 12:05:50|33486.3|33486.3|33481.99|33481.99|33486.3|33486.3|33481.99|33481.99|0
1648037240000|2022-03-23 12:07:20|33477.69|33477.69|33477.69|33477.69|33477.69|33477.69|33477.69|33477.69|0
1648037270000|2022-03-23 12:07:50|33473.38|33473.38|33473.38|33473.38|33473.38|33473.38|33473.38|33473.38|0
1648037280000|2022-03-23 12:08:00|33469.07|33469.07|33464.77|33464.77|33469.07|33469.07|33464.77|33464.77|0
1648037290000|2022-03-23 12:08:10|33469.07|33469.07|33469.07|33469.07|33469.07|33469.07|33469.07|33469.07|0
1648037470000|2022-03-23 12:11:10|33473.38|33473.38|33473.38|33473.38|33473.38|33473.38|33473.38|33473.38|0
1648037490000|2022-03-23 12:11:30|33476.93|33476.93|33476.93|33476.93|33476.93|33476.93|33476.93|33476.93|0
1648037550000|2022-03-23 12:12:30|33475.16|33475.16|33475.16|33475.16|33475.16|33475.16|33475.16|33475.16|0
1648037560000|2022-03-23 12:12:40|33483.77|33483.77|33483.77|33483.77|33483.77|33483.77|33483.77|33483.77|0
1648037650000|2022-03-23 12:14:10|33475.16|33475.16|33485.55|33485.55|33485.55|33485.55|33475.16|33475.16|0
1648037690000|2022-03-23 12:14:50|33495.94|33495.94|33491.63|33491.63|33495.94|33495.94|33483.02|33483.02|0
1648037720000|2022-03-23 12:15:20|33495.94|33495.94|33495.94|33495.94|33495.94|33495.94|33495.94|33495.94|0
1648037740000|2022-03-23 12:15:40|33491.63|33491.63|33491.63|33491.63|33491.63|33491.63|33491.63|33491.63|0
1648037760000|2022-03-23 12:16:00|33493.41|33493.41|33493.41|33493.41|33493.41|33493.41|33493.41|33493.41|0
1648037770000|2022-03-23 12:16:10|33489.1|33489.1|33489.1|33489.1|33489.1|33489.1|33489.1|33489.1|0
1648037790000|2022-03-23 12:16:30|33497.71|33497.71|33502.02|33502.02|33502.02|33502.02|33497.71|33497.71|0
1648037850000|2022-03-23 12:17:30|33506.33|33506.33|33506.33|33506.33|33506.33|33506.33|33506.33|33506.33|0
1648037920000|2022-03-23 12:18:40|33508.1|33508.1|33509.88|33509.88|33509.88|33509.88|33508.1|33508.1|0
1648037990000|2022-03-23 12:19:50|33505.57|33505.57|33505.57|33505.57|33505.57|33505.57|33505.57|33505.57|0
1648038000000|2022-03-23 12:20:00|33511.66|33511.66|33515.96|33515.96|33515.96|33515.96|33511.66|33511.66|0
1648038060000|2022-03-23 12:21:00|33520.27|33520.27|33524.58|33524.58|33528.88|33528.88|33520.27|33520.27|0
1648038080000|2022-03-23 12:21:20|33515.96|33515.96|33520.27|33520.27|33520.27|33520.27|33515.96|33515.96|0
1648038100000|2022-03-23 12:21:40|33525.6|33525.6|33525.6|33525.6|33525.6|33525.6|33525.6|33525.6|0
1648038110000|2022-03-23 12:21:50|33523.83|33523.83|33523.83|33523.83|33523.83|33523.83|33523.83|33523.83|0
1648038120000|2022-03-23 12:22:00|33506.6|33506.6|33503.05|33503.05|33506.6|33506.6|33503.05|33503.05|0
1648038190000|2022-03-23 12:23:10|33498.74|33498.74|33495.18|33495.18|33498.74|33498.74|33495.18|33495.18|0
1648038210000|2022-03-23 12:23:30|33493.41|33493.41|33493.41|33493.41|33493.41|33493.41|33493.41|33493.41|0
1648038250000|2022-03-23 12:24:10|33480.49|33480.49|33480.49|33480.49|33489.1|33489.1|33480.49|33480.49|0
1648038300000|2022-03-23 12:25:00|33484.79|33484.79|33484.79|33484.79|33484.79|33484.79|33484.79|33484.79|0
1648038310000|2022-03-23 12:25:10|33476.18|33476.18|33476.18|33476.18|33476.18|33476.18|33476.18|33476.18|0
1648038330000|2022-03-23 12:25:30|33480.49|33480.49|33476.18|33476.18|33480.49|33480.49|33476.18|33476.18|0
1648038370000|2022-03-23 12:26:10|33474.4|33474.4|33470.1|33470.1|33474.4|33474.4|33470.1|33470.1|0
1648038390000|2022-03-23 12:26:30|33465.79|33465.79|33465.79|33465.79|33465.79|33465.79|33465.79|33465.79|0
1648038400000|2022-03-23 12:26:40|33461.48|33461.48|33465.79|33465.79|33465.79|33465.79|33461.48|33461.48|0
1648038430000|2022-03-23 12:27:10|33457.18|33457.18|33457.18|33457.18|33457.18|33457.18|33457.18|33457.18|0
1648038440000|2022-03-23 12:27:20|33452.87|33452.87|33455.4|33455.4|33457.18|33457.18|33452.87|33452.87|0
1648038450000|2022-03-23 12:27:30|33457.18|33457.18|33455.4|33455.4|33457.18|33457.18|33455.4|33455.4|0
1648038500000|2022-03-23 12:28:20|33457.18|33457.18|33457.18|33457.18|33457.18|33457.18|33457.18|33457.18|0
1648038520000|2022-03-23 12:28:40|33461.48|33461.48|33461.48|33461.48|33461.48|33461.48|33461.48|33461.48|0
1648038590000|2022-03-23 12:29:50|33459.71|33459.71|33459.71|33459.71|33459.71|33459.71|33459.71|33459.71|0
1648038610000|2022-03-23 12:30:10|33455.4|33455.4|33451.09|33451.09|33455.4|33455.4|33451.09|33451.09|0
1648038630000|2022-03-23 12:30:30|33438.17|33438.17|33438.17|33438.17|33438.17|33438.17|33438.17|33438.17|0
1648038720000|2022-03-23 12:32:00|33446.79|33446.79|33442.48|33442.48|33451.09|33451.09|33442.48|33442.48|0
1648038770000|2022-03-23 12:32:50|33446.79|33446.79|33446.79|33446.79|33446.79|33446.79|33446.79|33446.79|0
1648038790000|2022-03-23 12:33:10|33438.17|33438.17|33442.48|33442.48|33442.48|33442.48|33438.17|33438.17|0
1648038860000|2022-03-23 12:34:20|33440.7|33440.7|33440.7|33440.7|33440.7|33440.7|33440.7|33440.7|0
1648038970000|2022-03-23 12:36:10|33445.01|33445.01|33438.93|33438.93|33445.01|33445.01|33434.62|33434.62|0
1648039030000|2022-03-23 12:37:10|33443.23|33443.23|33443.23|33443.23|33443.23|33443.23|33443.23|33443.23|0
1648039130000|2022-03-23 12:38:50|33438.93|33438.93|33438.93|33438.93|33438.93|33438.93|33438.93|33438.93|0
1648039210000|2022-03-23 12:40:10|33443.23|33443.23|33443.23|33443.23|33443.23|33443.23|33443.23|33443.23|0
1648039270000|2022-03-23 12:41:10|33445.01|33445.01|33461.48|33461.48|33470.1|33470.1|33445.01|33445.01|0
1648039280000|2022-03-23 12:41:20|33452.87|33452.87|33461.48|33461.48|33461.48|33461.48|33452.87|33452.87|0
1648039320000|2022-03-23 12:42:00|33457.18|33457.18|33448.57|33448.57|33457.18|33457.18|33448.57|33448.57|0
1648039330000|2022-03-23 12:42:10|33446.79|33446.79|33432.09|33432.09|33446.79|33446.79|33432.09|33432.09|0
1648039340000|2022-03-23 12:42:20|33427.78|33427.78|33427.78|33427.78|33427.78|33427.78|33427.78|33427.78|0
1648039350000|2022-03-23 12:42:30|33423.48|33423.48|33419.17|33419.17|33423.48|33423.48|33419.17|33419.17|0
1648039380000|2022-03-23 12:43:00|33417.39|33417.39|33417.39|33417.39|33417.39|33417.39|33417.39|33417.39|0
1648039390000|2022-03-23 12:43:10|33415.62|33415.62|33415.62|33415.62|33415.62|33415.62|33415.62|33415.62|0
1648039490000|2022-03-23 12:44:50|33417.39|33417.39|33417.39|33417.39|33417.39|33417.39|33417.39|33417.39|0
1648039500000|2022-03-23 12:45:00|33421.7|33421.7|33417.39|33417.39|33421.7|33421.7|33417.39|33417.39|0
1648039510000|2022-03-23 12:45:10|33408.78|33408.78|33408.78|33408.78|33408.78|33408.78|33408.78|33408.78|0
1648039550000|2022-03-23 12:45:50|33410.56|33410.56|33408.78|33408.78|33410.56|33410.56|33408.78|33408.78|0
1648039630000|2022-03-23 12:47:10|33405.23|33405.23|33408.78|33408.78|33408.78|33408.78|33405.23|33405.23|0
1648039660000|2022-03-23 12:47:40|33404.48|33404.48|33404.48|33404.48|33404.48|33404.48|33404.48|33404.48|0
1648039680000|2022-03-23 12:48:00|33402.7|33402.7|33402.7|33402.7|33402.7|33402.7|33402.7|33402.7|0
1648039700000|2022-03-23 12:48:20|33389.78|33389.78|33389.78|33389.78|33389.78|33389.78|33389.78|33389.78|0
1648039710000|2022-03-23 12:48:30|33381.17|33381.17|33389.78|33389.78|33389.78|33389.78|33381.17|33381.17|0
1648039730000|2022-03-23 12:48:50|33394.09|33394.09|33394.09|33394.09|33394.09|33394.09|33394.09|33394.09|0
1648039740000|2022-03-23 12:49:00|33398.39|33398.39|33398.39|33398.39|33398.39|33398.39|33398.39|33398.39|0
1648039800000|2022-03-23 12:50:00|33389.78|33389.78|33389.78|33389.78|33389.78|33389.78|33389.78|33389.78|0
1648039810000|2022-03-23 12:50:10|33380.89|33380.89|33376.59|33376.59|33380.89|33380.89|33376.59|33376.59|0
1648039820000|2022-03-23 12:50:20|33372.28|33372.28|33372.28|33372.28|33372.28|33372.28|33372.28|33372.28|0
1648039840000|2022-03-23 12:50:40|33367.97|33367.97|33359.36|33359.36|33367.97|33367.97|33359.36|33359.36|0
1648039860000|2022-03-23 12:51:00|33355.05|33355.05|33355.05|33355.05|33355.05|33355.05|33355.05|33355.05|0
1648039910000|2022-03-23 12:51:50|33342.13|33342.13|33342.13|33342.13|33342.13|33342.13|33342.13|33342.13|0
1648039980000|2022-03-23 12:53:00|33346.44|33346.44|33350.75|33350.75|33350.75|33350.75|33346.44|33346.44|0
1648040030000|2022-03-23 12:53:50|33355.05|33355.05|33355.05|33355.05|33355.05|33355.05|33355.05|33355.05|0
1648040050000|2022-03-23 12:54:10|33363.67|33363.67|33363.67|33363.67|33363.67|33363.67|33363.67|33363.67|0
1648040080000|2022-03-23 12:54:40|33367.97|33367.97|33366.2|33366.2|33367.97|33367.97|33366.2|33366.2|0
1648040110000|2022-03-23 12:55:10|33374.81|33374.81|33392.03|33392.03|33392.03|33392.03|33374.81|33374.81|0
1648040160000|2022-03-23 12:56:00|33393.81|33393.81|33393.81|33393.81|33393.81|33393.81|33393.81|33393.81|0
1648040260000|2022-03-23 12:57:40|33398.12|33398.12|33393.81|33393.81|33398.12|33398.12|33393.81|33393.81|0
1648040360000|2022-03-23 12:59:20|33398.12|33398.12|33398.12|33398.12|33398.12|33398.12|33398.12|33398.12|0
1648040370000|2022-03-23 12:59:30|33394.56|33394.56|33394.56|33394.56|33394.56|33394.56|33394.56|33394.56|0
1648040400000|2022-03-23 13:00:00|33390.26|33390.26|33398.87|33398.87|33398.87|33398.87|33390.26|33390.26|0
1648040420000|2022-03-23 13:00:20|33411.79|33411.79|33411.79|33411.79|33411.79|33411.79|33411.79|33411.79|0
1648040490000|2022-03-23 13:01:30|33407.48|33407.48|33403.18|33403.18|33407.48|33407.48|33403.18|33403.18|0
1648040520000|2022-03-23 13:02:00|33398.87|33398.87|33398.87|33398.87|33398.87|33398.87|33398.87|33398.87|0
1648040530000|2022-03-23 13:02:10|33403.18|33403.18|33403.18|33403.18|33403.18|33403.18|33403.18|33403.18|0
1648040580000|2022-03-23 13:03:00|33416.1|33416.1|33417.87|33417.87|33417.87|33417.87|33416.1|33416.1|0
1648040600000|2022-03-23 13:03:20|33413.57|33413.57|33413.57|33413.57|33413.57|33413.57|33413.57|33413.57|0
1648040650000|2022-03-23 13:04:10|33409.26|33409.26|33409.26|33409.26|33409.26|33409.26|33409.26|33409.26|0
1648040700000|2022-03-23 13:05:00|33405.71|33405.71|33397.85|33397.85|33405.71|33405.71|33397.85|33397.85|0
1648040710000|2022-03-23 13:05:10|33399.62|33399.62|33399.62|33399.62|33399.62|33399.62|33399.62|33399.62|0
1648040760000|2022-03-23 13:06:00|33408.24|33408.24|33412.54|33412.54|33412.54|33412.54|33408.24|33408.24|0
1648040770000|2022-03-23 13:06:10|33408.24|33408.24|33408.24|33408.24|33408.24|33408.24|33408.24|33408.24|0
1648040780000|2022-03-23 13:06:20|33403.93|33403.93|33403.93|33403.93|33403.93|33403.93|33403.93|33403.93|0
1648040850000|2022-03-23 13:07:30|33399.62|33399.62|33399.62|33399.62|33399.62|33399.62|33399.62|33399.62|0
1648040860000|2022-03-23 13:07:40|33403.93|33403.93|33399.62|33399.62|33403.93|33403.93|33399.62|33399.62|0
1648040870000|2022-03-23 13:07:50|33396.07|33396.07|33397.85|33397.85|33397.85|33397.85|33396.07|33396.07|0
1648040890000|2022-03-23 13:08:10|33406.46|33406.46|33406.46|33406.46|33406.46|33406.46|33406.46|33406.46|0
1648040950000|2022-03-23 13:09:10|33404.68|33404.68|33404.68|33404.68|33404.68|33404.68|33404.68|33404.68|0
1648041010000|2022-03-23 13:10:10|33396.07|33396.07|33391.76|33391.76|33396.07|33396.07|33391.76|33391.76|0
1648041020000|2022-03-23 13:10:20|33396.07|33396.07|33396.07|33396.07|33396.07|33396.07|33396.07|33396.07|0
1648041090000|2022-03-23 13:11:30|33400.37|33400.37|33400.37|33400.37|33400.37|33400.37|33400.37|33400.37|0
1648041100000|2022-03-23 13:11:40|33417.6|33417.6|33417.6|33417.6|33417.6|33417.6|33417.6|33417.6|0
1648041110000|2022-03-23 13:11:50|33408.99|33408.99|33400.37|33400.37|33408.99|33408.99|33400.37|33400.37|0
1648041240000|2022-03-23 13:14:00|33396.82|33396.82|33392.51|33392.51|33396.82|33396.82|33392.51|33392.51|0
1648041250000|2022-03-23 13:14:10|33401.13|33401.13|33401.13|33401.13|33401.13|33401.13|33401.13|33401.13|0
1648041300000|2022-03-23 13:15:00|33402.9|33402.9|33402.9|33402.9|33402.9|33402.9|33402.9|33402.9|0
1648041350000|2022-03-23 13:15:50|33407.21|33407.21|33407.21|33407.21|33407.21|33407.21|33407.21|33407.21|0
1648041360000|2022-03-23 13:16:00|33402.9|33402.9|33402.9|33402.9|33402.9|33402.9|33402.9|33402.9|0
1648041370000|2022-03-23 13:16:10|33411.52|33411.52|33411.52|33411.52|33411.52|33411.52|33411.52|33411.52|0
1648041420000|2022-03-23 13:17:00|33402.9|33402.9|33402.9|33402.9|33402.9|33402.9|33402.9|33402.9|0
1648041430000|2022-03-23 13:17:10|33398.6|33398.6|33398.6|33398.6|33398.6|33398.6|33398.6|33398.6|0
1648041440000|2022-03-23 13:17:20|33402.9|33402.9|33398.6|33398.6|33402.9|33402.9|33398.6|33398.6|0
1648041480000|2022-03-23 13:18:00|33395.04|33395.04|33395.04|33395.04|33395.04|33395.04|33395.04|33395.04|0
1648041530000|2022-03-23 13:18:50|33403.66|33403.66|33399.35|33399.35|33403.66|33403.66|33399.35|33399.35|0
1648041540000|2022-03-23 13:19:00|33395.8|33395.8|33387.18|33387.18|33395.8|33395.8|33387.18|33387.18|0
1648041590000|2022-03-23 13:19:50|33395.8|33395.8|33395.8|33395.8|33395.8|33395.8|33395.8|33395.8|0
1648041600000|2022-03-23 13:20:00|33400.1|33400.1|33400.1|33400.1|33400.1|33400.1|33400.1|33400.1|0
1648041610000|2022-03-23 13:20:10|33395.8|33395.8|33395.8|33395.8|33395.8|33395.8|33395.8|33395.8|0
1648041700000|2022-03-23 13:21:40|33400.1|33400.1|33408.71|33408.71|33408.71|33408.71|33400.1|33400.1|0
1648041740000|2022-03-23 13:22:20|33406.19|33406.19|33406.19|33406.19|33406.19|33406.19|33406.19|33406.19|0
1648041790000|2022-03-23 13:23:10|33397.57|33397.57|33397.57|33397.57|33397.57|33397.57|33397.57|33397.57|0
1648041800000|2022-03-23 13:23:20|33395.8|33395.8|33395.8|33395.8|33395.8|33395.8|33395.8|33395.8|0
1648041810000|2022-03-23 13:23:30|33400.1|33400.1|33400.1|33400.1|33400.1|33400.1|33400.1|33400.1|0
1648041830000|2022-03-23 13:23:50|33391.49|33391.49|33389.71|33389.71|33391.49|33391.49|33389.71|33389.71|0
1648041850000|2022-03-23 13:24:10|33391.49|33391.49|33393.27|33393.27|33393.27|33393.27|33391.49|33391.49|0
1648041960000|2022-03-23 13:26:00|33391.49|33391.49|33391.49|33391.49|33391.49|33391.49|33391.49|33391.49|0
1648041980000|2022-03-23 13:26:20|33395.8|33395.8|33395.8|33395.8|33395.8|33395.8|33395.8|33395.8|0
1648042010000|2022-03-23 13:26:50|33391.49|33391.49|33391.49|33391.49|33391.49|33391.49|33391.49|33391.49|0
1648042060000|2022-03-23 13:27:40|33395.8|33395.8|33395.8|33395.8|33395.8|33395.8|33395.8|33395.8|0
1648042120000|2022-03-23 13:28:40|33391.49|33391.49|33391.49|33391.49|33391.49|33391.49|33387.18|33387.18|0
1648042170000|2022-03-23 13:29:30|33382.88|33382.88|33382.88|33382.88|33382.88|33382.88|33382.88|33382.88|0
1648042180000|2022-03-23 13:29:40|33387.18|33387.18|33391.49|33391.49|33391.49|33391.49|33387.18|33387.18|0
1648042190000|2022-03-23 13:29:50|33387.18|33387.18|33391.49|33391.49|33391.49|33391.49|33387.18|33387.18|0
1648042200000|2022-03-23 13:30:00|33387.18|33387.18|33432.02|33432.02|33432.02|33432.02|33387.18|33387.18|0
1648042210000|2022-03-23 13:30:10|33430.25|33430.25|33410.49|33410.49|33433.8|33433.8|33410.49|33410.49|0
1648042220000|2022-03-23 13:30:20|33408.71|33408.71|33406.94|33406.94|33408.71|33408.71|33402.63|33402.63|0
1648042230000|2022-03-23 13:30:30|33398.32|33398.32|33364.62|33364.62|33398.32|33398.32|33364.62|33364.62|0
1648042250000|2022-03-23 13:30:50|33390.46|33390.46|33390.46|33390.46|33390.46|33390.46|33390.46|33390.46|0
1648042260000|2022-03-23 13:31:00|33360.32|33360.32|33356.76|33356.76|33360.32|33360.32|33356.76|33356.76|0
1648042270000|2022-03-23 13:31:10|33365.38|33365.38|33365.38|33365.38|33365.38|33365.38|33365.38|33365.38|0
1648042280000|2022-03-23 13:31:20|33356.76|33356.76|33352.46|33352.46|33356.76|33356.76|33352.46|33352.46|0
1648042300000|2022-03-23 13:31:40|33348.15|33348.15|33343.84|33343.84|33348.15|33348.15|33343.84|33343.84|0
1648042310000|2022-03-23 13:31:50|33342.07|33342.07|33342.07|33342.07|33342.07|33342.07|33342.07|33342.07|0
1648042320000|2022-03-23 13:32:00|33346.37|33346.37|33349.93|33349.93|33349.93|33349.93|33344.6|33344.6|0
1648042330000|2022-03-23 13:32:10|33354.23|33354.23|33356.01|33356.01|33356.01|33356.01|33354.23|33354.23|0
1648042340000|2022-03-23 13:32:20|33360.32|33360.32|33364.62|33364.62|33364.62|33364.62|33360.32|33360.32|0
1648042360000|2022-03-23 13:32:40|33360.32|33360.32|33364.62|33364.62|33364.62|33364.62|33360.32|33360.32|0
1648042380000|2022-03-23 13:33:00|33356.01|33356.01|33356.01|33356.01|33356.01|33356.01|33356.01|33356.01|0
1648042390000|2022-03-23 13:33:10|33364.62|33364.62|33390.46|33390.46|33394.77|33394.77|33364.62|33364.62|0
1648042400000|2022-03-23 13:33:20|33394.77|33394.77|33386.16|33386.16|33394.77|33394.77|33386.16|33386.16|0
1648042410000|2022-03-23 13:33:30|33390.46|33390.46|33390.46|33390.46|33390.46|33390.46|33390.46|33390.46|0
1648042420000|2022-03-23 13:33:40|33394.77|33394.77|33396.55|33396.55|33396.55|33396.55|33394.77|33394.77|0
1648042430000|2022-03-23 13:33:50|33392.24|33392.24|33392.24|33392.24|33392.24|33392.24|33392.24|33392.24|0
1648042440000|2022-03-23 13:34:00|33383.63|33383.63|33383.63|33383.63|33383.63|33383.63|33383.63|33383.63|0
1648042470000|2022-03-23 13:34:30|33379.32|33379.32|33379.32|33379.32|33379.32|33379.32|33379.32|33379.32|0
1648042490000|2022-03-23 13:34:50|33375.01|33375.01|33380.07|33380.07|33380.07|33380.07|33375.01|33375.01|0
1648042500000|2022-03-23 13:35:00|33367.15|33367.15|33367.15|33367.15|33371.46|33371.46|33367.15|33367.15|0
1648042540000|2022-03-23 13:35:40|33371.46|33371.46|33367.15|33367.15|33371.46|33371.46|33367.15|33367.15|0
1648042560000|2022-03-23 13:36:00|33362.85|33362.85|33362.85|33362.85|33362.85|33362.85|33362.85|33362.85|0
1648042570000|2022-03-23 13:36:10|33371.46|33371.46|33375.77|33375.77|33375.77|33375.77|33371.46|33371.46|0
1648042590000|2022-03-23 13:36:30|33380.07|33380.07|33380.07|33380.07|33380.07|33380.07|33380.07|33380.07|0
1648042610000|2022-03-23 13:36:50|33371.46|33371.46|33373.24|33373.24|33373.24|33373.24|33371.46|33371.46|0
1648042620000|2022-03-23 13:37:00|33368.93|33368.93|33375.01|33375.01|33375.01|33375.01|33368.93|33368.93|0
1648042630000|2022-03-23 13:37:10|33379.32|33379.32|33362.1|33362.1|33383.63|33383.63|33362.1|33362.1|0
1648042650000|2022-03-23 13:37:30|33366.4|33366.4|33366.4|33366.4|33366.4|33366.4|33366.4|33366.4|0
1648042660000|2022-03-23 13:37:40|33357.79|33357.79|33357.79|33357.79|33357.79|33357.79|33357.79|33357.79|0
1648042670000|2022-03-23 13:37:50|33356.01|33356.01|33356.01|33356.01|33356.01|33356.01|33356.01|33356.01|0
1648042700000|2022-03-23 13:38:20|33360.32|33360.32|33362.1|33362.1|33362.1|33362.1|33360.32|33360.32|0
1648042750000|2022-03-23 13:39:10|33370.71|33370.71|33370.71|33370.71|33370.71|33370.71|33370.71|33370.71|0
1648042780000|2022-03-23 13:39:40|33379.32|33379.32|33379.32|33379.32|33379.32|33379.32|33379.32|33379.32|0
1648042790000|2022-03-23 13:39:50|33375.01|33375.01|33366.4|33366.4|33375.01|33375.01|33366.4|33366.4|0
1648042800000|2022-03-23 13:40:00|33375.01|33375.01|33375.01|33375.01|33375.01|33375.01|33375.01|33375.01|0
1648042810000|2022-03-23 13:40:10|33383.63|33383.63|33383.63|33383.63|33383.63|33383.63|33383.63|33383.63|0
1648042820000|2022-03-23 13:40:20|33379.32|33379.32|33379.32|33379.32|33379.32|33379.32|33379.32|33379.32|0
1648042830000|2022-03-23 13:40:30|33375.01|33375.01|33360.32|33360.32|33375.01|33375.01|33360.32|33360.32|0
1648042860000|2022-03-23 13:41:00|33351.71|33351.71|33351.71|33351.71|33351.71|33351.71|33343.09|33343.09|0
1648042880000|2022-03-23 13:41:20|33356.01|33356.01|33356.01|33356.01|33356.01|33356.01|33356.01|33356.01|0
1648042910000|2022-03-23 13:41:50|33368.93|33368.93|33368.93|33368.93|33368.93|33368.93|33368.93|33368.93|0
1648042920000|2022-03-23 13:42:00|33376.79|33376.79|33376.79|33376.79|33376.79|33376.79|33376.79|33376.79|0
1648042940000|2022-03-23 13:42:20|33381.1|33381.1|33381.1|33381.1|33381.1|33381.1|33381.1|33381.1|0
1648042970000|2022-03-23 13:42:50|33385.41|33385.41|33385.41|33385.41|33385.41|33385.41|33385.41|33385.41|0
1648042980000|2022-03-23 13:43:00|33387.18|33387.18|33390.74|33390.74|33390.74|33390.74|33387.18|33387.18|0
1648043000000|2022-03-23 13:43:20|33399.35|33399.35|33399.35|33399.35|33403.66|33403.66|33399.35|33399.35|0
1648043020000|2022-03-23 13:43:40|33395.04|33395.04|33382.88|33382.88|33395.04|33395.04|33382.88|33382.88|0
1648043040000|2022-03-23 13:44:00|33369.96|33369.96|33360.32|33360.32|33369.96|33369.96|33360.32|33360.32|0
1648043060000|2022-03-23 13:44:20|33354.99|33354.99|33354.99|33354.99|33359.29|33359.29|33350.68|33350.68|0
1648043070000|2022-03-23 13:44:30|33358.54|33358.54|33362.85|33362.85|33362.85|33362.85|33358.54|33358.54|0
1648043090000|2022-03-23 13:44:50|33361.07|33361.07|33361.07|33361.07|33361.07|33361.07|33361.07|33361.07|0
1648043100000|2022-03-23 13:45:00|33369.68|33369.68|33373.99|33373.99|33373.99|33373.99|33369.68|33369.68|0
1648043110000|2022-03-23 13:45:10|33365.38|33365.38|33361.07|33361.07|33365.38|33365.38|33361.07|33361.07|0
1648043150000|2022-03-23 13:45:50|33356.76|33356.76|33356.76|33356.76|33356.76|33356.76|33356.76|33356.76|0
1648043160000|2022-03-23 13:46:00|33358.54|33358.54|33362.85|33362.85|33362.85|33362.85|33358.54|33358.54|0
1648043180000|2022-03-23 13:46:20|33358.54|33358.54|33358.54|33358.54|33358.54|33358.54|33358.54|33358.54|0
1648043190000|2022-03-23 13:46:30|33367.15|33367.15|33367.15|33367.15|33367.15|33367.15|33367.15|33367.15|0
1648043210000|2022-03-23 13:46:50|33371.46|33371.46|33375.01|33375.01|33375.01|33375.01|33371.46|33371.46|0
1648043260000|2022-03-23 13:47:40|33379.32|33379.32|33387.93|33387.93|33387.93|33387.93|33379.32|33379.32|0
1648043270000|2022-03-23 13:47:50|33383.63|33383.63|33387.93|33387.93|33387.93|33387.93|33383.63|33383.63|0
1648043280000|2022-03-23 13:48:00|33389.71|33389.71|33385.41|33385.41|33389.71|33389.71|33385.41|33385.41|0
1648043290000|2022-03-23 13:48:10|33389.71|33389.71|33395.8|33395.8|33395.8|33395.8|33389.71|33389.71|0
1648043300000|2022-03-23 13:48:20|33400.1|33400.1|33395.8|33395.8|33400.1|33400.1|33395.8|33395.8|0
1648043330000|2022-03-23 13:48:50|33400.1|33400.1|33391.49|33391.49|33400.1|33400.1|33391.49|33391.49|0
1648043340000|2022-03-23 13:49:00|33387.18|33387.18|33387.18|33387.18|33387.18|33387.18|33387.18|33387.18|0
1648043370000|2022-03-23 13:49:30|33400.1|33400.1|33400.1|33400.1|33404.41|33404.41|33400.1|33400.1|0
1648043380000|2022-03-23 13:49:40|33395.8|33395.8|33400.1|33400.1|33400.1|33400.1|33395.8|33395.8|0
1648043390000|2022-03-23 13:49:50|33395.8|33395.8|33400.1|33400.1|33400.1|33400.1|33395.8|33395.8|0
1648043400000|2022-03-23 13:50:00|33391.49|33391.49|33395.8|33395.8|33395.8|33395.8|33391.49|33391.49|0
1648043410000|2022-03-23 13:50:10|33391.49|33391.49|33393.27|33393.27|33397.57|33397.57|33391.49|33391.49|0
1648043430000|2022-03-23 13:50:30|33397.57|33397.57|33397.57|33397.57|33397.57|33397.57|33397.57|33397.57|0
1648043460000|2022-03-23 13:51:00|33393.27|33393.27|33397.57|33397.57|33397.57|33397.57|33393.27|33393.27|0
1648043470000|2022-03-23 13:51:10|33399.35|33399.35|33399.35|33399.35|33399.35|33399.35|33399.35|33399.35|0
1648043510000|2022-03-23 13:51:50|33395.04|33395.04|33390.74|33390.74|33395.04|33395.04|33390.74|33390.74|0
1648043520000|2022-03-23 13:52:00|33392.51|33392.51|33392.51|33392.51|33392.51|33392.51|33392.51|33392.51|0
1648043530000|2022-03-23 13:52:10|33388.21|33388.21|33388.21|33388.21|33388.21|33388.21|33388.21|33388.21|0
1648043540000|2022-03-23 13:52:20|33392.51|33392.51|33392.51|33392.51|33392.51|33392.51|33392.51|33392.51|0
1648043550000|2022-03-23 13:52:30|33390.74|33390.74|33395.8|33395.8|33400.1|33400.1|33387.18|33387.18|0
1648043560000|2022-03-23 13:52:40|33400.1|33400.1|33400.1|33400.1|33400.1|33400.1|33400.1|33400.1|0
1648043570000|2022-03-23 13:52:50|33404.41|33404.41|33412.27|33412.27|33412.27|33412.27|33404.41|33404.41|0
1648043580000|2022-03-23 13:53:00|33403.66|33403.66|33403.66|33403.66|33403.66|33403.66|33403.66|33403.66|0
1648043590000|2022-03-23 13:53:10|33399.35|33399.35|33399.35|33399.35|33399.35|33399.35|33399.35|33399.35|0
1648043600000|2022-03-23 13:53:20|33403.66|33403.66|33403.66|33403.66|33403.66|33403.66|33403.66|33403.66|0
1648043610000|2022-03-23 13:53:30|33399.35|33399.35|33395.04|33395.04|33403.66|33403.66|33395.04|33395.04|0
1648043620000|2022-03-23 13:53:40|33403.66|33403.66|33403.66|33403.66|33403.66|33403.66|33403.66|33403.66|0
1648043640000|2022-03-23 13:54:00|33407.96|33407.96|33407.96|33407.96|33407.96|33407.96|33407.96|33407.96|0
1648043650000|2022-03-23 13:54:10|33399.35|33399.35|33390.74|33390.74|33399.35|33399.35|33390.74|33390.74|0
1648043660000|2022-03-23 13:54:20|33386.43|33386.43|33382.12|33382.12|33386.43|33386.43|33382.12|33382.12|0
1648043690000|2022-03-23 13:54:50|33376.79|33376.79|33368.18|33368.18|33376.79|33376.79|33368.18|33368.18|0
1648043700000|2022-03-23 13:55:00|33372.49|33372.49|33372.49|33372.49|33372.49|33372.49|33372.49|33372.49|0
1648043730000|2022-03-23 13:55:30|33376.79|33376.79|33376.79|33376.79|33376.79|33376.79|33376.79|33376.79|0
1648043740000|2022-03-23 13:55:40|33372.49|33372.49|33363.87|33363.87|33372.49|33372.49|33363.87|33363.87|0
1648043750000|2022-03-23 13:55:50|33360.32|33360.32|33360.32|33360.32|33360.32|33360.32|33360.32|33360.32|0
1648043770000|2022-03-23 13:56:10|33364.62|33364.62|33383.63|33383.63|33383.63|33383.63|33364.62|33364.62|0
1648043780000|2022-03-23 13:56:20|33379.32|33379.32|33379.32|33379.32|33379.32|33379.32|33377.54|33377.54|0
1648043790000|2022-03-23 13:56:30|33385.41|33385.41|33385.41|33385.41|33385.41|33385.41|33385.41|33385.41|0
1648043820000|2022-03-23 13:57:00|33389.71|33389.71|33389.71|33389.71|33389.71|33389.71|33389.71|33389.71|0
1648043830000|2022-03-23 13:57:10|33385.41|33385.41|33385.41|33385.41|33385.41|33385.41|33385.41|33385.41|0
1648043840000|2022-03-23 13:57:20|33372.49|33372.49|33331.95|33331.95|33372.49|33372.49|33331.95|33331.95|0
1648043850000|2022-03-23 13:57:30|33336.26|33336.26|33336.26|33336.26|33340.56|33340.56|33336.26|33336.26|0
1648043890000|2022-03-23 13:58:10|33327.64|33327.64|33327.64|33327.64|33327.64|33327.64|33327.64|33327.64|0
1648043900000|2022-03-23 13:58:20|33319.03|33319.03|33323.34|33323.34|33323.34|33323.34|33314.72|33314.72|0
1648043930000|2022-03-23 13:58:50|33327.64|33327.64|33327.64|33327.64|33327.64|33327.64|33327.64|33327.64|0
1648043940000|2022-03-23 13:59:00|33336.26|33336.26|33344.87|33344.87|33344.87|33344.87|33336.26|33336.26|0
1648043990000|2022-03-23 13:59:50|33340.56|33340.56|33342.34|33342.34|33342.34|33342.34|33340.56|33340.56|0
1648044000000|2022-03-23 14:00:00|33346.65|33346.65|33350.95|33350.95|33355.26|33355.26|33346.65|33346.65|0
1648044010000|2022-03-23 14:00:10|33352.73|33352.73|33348.42|33348.42|33352.73|33352.73|33348.42|33348.42|0
1648044030000|2022-03-23 14:00:30|33352.73|33352.73|33357.04|33357.04|33357.04|33357.04|33352.73|33352.73|0
1648044040000|2022-03-23 14:00:40|33352.73|33352.73|33339.81|33339.81|33352.73|33352.73|33339.81|33339.81|0
1648044060000|2022-03-23 14:01:00|33348.42|33348.42|33335.5|33335.5|33348.42|33348.42|33335.5|33335.5|0
1648044070000|2022-03-23 14:01:10|33344.12|33344.12|33344.12|33344.12|33344.12|33344.12|33344.12|33344.12|0
1648044090000|2022-03-23 14:01:30|33348.42|33348.42|33352.73|33352.73|33352.73|33352.73|33344.12|33344.12|0
1648044130000|2022-03-23 14:02:10|33350.95|33350.95|33350.95|33350.95|33350.95|33350.95|33350.95|33350.95|0
1648044140000|2022-03-23 14:02:20|33342.34|33342.34|33342.34|33342.34|33342.34|33342.34|33342.34|33342.34|0
1648044150000|2022-03-23 14:02:30|33338.03|33338.03|33331.95|33331.95|33338.03|33338.03|33331.95|33331.95|0
1648044160000|2022-03-23 14:02:40|33330.17|33330.17|33325.87|33325.87|33330.17|33330.17|33325.87|33325.87|0
1648044220000|2022-03-23 14:03:40|33330.17|33330.17|33330.17|33330.17|33330.17|33330.17|33330.17|33330.17|0
1648044250000|2022-03-23 14:04:10|33338.79|33338.79|33346.65|33346.65|33346.65|33346.65|33338.79|33338.79|0
1648044270000|2022-03-23 14:04:30|33348.42|33348.42|33357.04|33357.04|33357.04|33357.04|33348.42|33348.42|0
1648044280000|2022-03-23 14:04:40|33361.34|33361.34|33361.34|33361.34|33361.34|33361.34|33361.34|33361.34|0
1648044330000|2022-03-23 14:05:30|33357.04|33357.04|33357.04|33357.04|33357.04|33357.04|33352.73|33352.73|0
1648044340000|2022-03-23 14:05:40|33352.73|33352.73|33352.73|33352.73|33352.73|33352.73|33352.73|33352.73|0
1648044380000|2022-03-23 14:06:20|33361.34|33361.34|33357.04|33357.04|33361.34|33361.34|33357.04|33357.04|0
1648044390000|2022-03-23 14:06:30|33358.81|33358.81|33363.12|33363.12|33363.12|33363.12|33358.81|33358.81|0
1648044400000|2022-03-23 14:06:40|33358.81|33358.81|33354.51|33354.51|33358.81|33358.81|33354.51|33354.51|0
1648044440000|2022-03-23 14:07:20|33350.2|33350.2|33350.2|33350.2|33350.2|33350.2|33350.2|33350.2|0
1648044450000|2022-03-23 14:07:30|33341.59|33341.59|33341.59|33341.59|33341.59|33341.59|33341.59|33341.59|0
1648044460000|2022-03-23 14:07:40|33338.03|33338.03|33332.7|33332.7|33338.03|33338.03|33332.7|33332.7|0
1648044480000|2022-03-23 14:08:00|33328.4|33328.4|33328.4|33328.4|33328.4|33328.4|33328.4|33328.4|0
1648044500000|2022-03-23 14:08:20|33332.7|33332.7|33336.26|33336.26|33336.26|33336.26|33332.7|33332.7|0
1648044510000|2022-03-23 14:08:30|33331.95|33331.95|33331.95|33331.95|33331.95|33331.95|33331.95|33331.95|0
1648044520000|2022-03-23 14:08:40|33340.56|33340.56|33340.56|33340.56|33340.56|33340.56|33340.56|33340.56|0
1648044530000|2022-03-23 14:08:50|33342.34|33342.34|33346.65|33346.65|33346.65|33346.65|33338.03|33338.03|0
1648044540000|2022-03-23 14:09:00|33342.34|33342.34|33329.42|33329.42|33342.34|33342.34|33325.11|33325.11|0
1648044550000|2022-03-23 14:09:10|33333.73|33333.73|33333.73|33333.73|33333.73|33333.73|33333.73|33333.73|0
1648044570000|2022-03-23 14:09:30|33338.03|33338.03|33342.34|33342.34|33342.34|33342.34|33338.03|33338.03|0
1648044580000|2022-03-23 14:09:40|33338.03|33338.03|33338.03|33338.03|33338.03|33338.03|33338.03|33338.03|0
1648044590000|2022-03-23 14:09:50|33336.26|33336.26|33336.26|33336.26|33336.26|33336.26|33336.26|33336.26|0
1648044610000|2022-03-23 14:10:10|33331.95|33331.95|33327.64|33327.64|33331.95|33331.95|33327.64|33327.64|0
1648044650000|2022-03-23 14:10:50|33336.26|33336.26|33336.26|33336.26|33336.26|33336.26|33336.26|33336.26|0
1648044660000|2022-03-23 14:11:00|33331.95|33331.95|33331.95|33331.95|33331.95|33331.95|33331.95|33331.95|0
1648044670000|2022-03-23 14:11:10|33340.56|33340.56|33340.56|33340.56|33340.56|33340.56|33340.56|33340.56|0
1648044680000|2022-03-23 14:11:20|33336.26|33336.26|33336.26|33336.26|33336.26|33336.26|33336.26|33336.26|0
1648044720000|2022-03-23 14:12:00|33331.95|33331.95|33323.34|33323.34|33331.95|33331.95|33319.03|33319.03|0
1648044740000|2022-03-23 14:12:20|33331.95|33331.95|33327.64|33327.64|33331.95|33331.95|33327.64|33327.64|0
1648044760000|2022-03-23 14:12:40|33323.34|33323.34|33323.34|33323.34|33323.34|33323.34|33323.34|33323.34|0
1648044770000|2022-03-23 14:12:50|33319.03|33319.03|33319.03|33319.03|33319.03|33319.03|33319.03|33319.03|0
1648044780000|2022-03-23 14:13:00|33314.72|33314.72|33314.72|33314.72|33314.72|33314.72|33314.72|33314.72|0
1648044790000|2022-03-23 14:13:10|33310.42|33310.42|33301.8|33301.8|33310.42|33310.42|33301.8|33301.8|0
1648044830000|2022-03-23 14:13:50|33306.11|33306.11|33306.11|33306.11|33306.11|33306.11|33306.11|33306.11|0
1648044870000|2022-03-23 14:14:30|33301.8|33301.8|33306.11|33306.11|33306.11|33306.11|33301.8|33301.8|0
1648044890000|2022-03-23 14:14:50|33310.42|33310.42|33310.42|33310.42|33310.42|33310.42|33310.42|33310.42|0
1648044900000|2022-03-23 14:15:00|33314.72|33314.72|33310.42|33310.42|33314.72|33314.72|33310.42|33310.42|0
1648044910000|2022-03-23 14:15:10|33306.11|33306.11|33306.11|33306.11|33306.11|33306.11|33306.11|33306.11|0
1648044920000|2022-03-23 14:15:20|33310.42|33310.42|33310.42|33310.42|33310.42|33310.42|33310.42|33310.42|0
1648044950000|2022-03-23 14:15:50|33306.11|33306.11|33306.11|33306.11|33306.11|33306.11|33306.11|33306.11|0
1648044960000|2022-03-23 14:16:00|33301.8|33301.8|33296.47|33296.47|33301.8|33301.8|33296.47|33296.47|0
1648045000000|2022-03-23 14:16:40|33294.7|33294.7|33294.7|33294.7|33299|33299|33290.39|33290.39|0
1648045010000|2022-03-23 14:16:50|33299|33299|33303.31|33303.31|33303.31|33303.31|33299|33299|0
1648045030000|2022-03-23 14:17:10|33299|33299|33299|33299|33299|33299|33299|33299|0
1648045050000|2022-03-23 14:17:30|33300.78|33300.78|33300.78|33300.78|33300.78|33300.78|33300.78|33300.78|0
1648045120000|2022-03-23 14:18:40|33304.33|33304.33|33302.56|33302.56|33304.33|33304.33|33302.56|33302.56|0
1648045140000|2022-03-23 14:19:00|33306.86|33306.86|33311.17|33311.17|33311.17|33311.17|33306.86|33306.86|0
1648045170000|2022-03-23 14:19:30|33315.48|33315.48|33314.72|33314.72|33319.03|33319.03|33311.17|33311.17|0
1648045210000|2022-03-23 14:20:10|33310.42|33310.42|33304.33|33304.33|33310.42|33310.42|33304.33|33304.33|0
1648045220000|2022-03-23 14:20:20|33300.03|33300.03|33304.33|33304.33|33304.33|33304.33|33300.03|33300.03|0
1648045230000|2022-03-23 14:20:30|33300.03|33300.03|33295.72|33295.72|33300.03|33300.03|33295.72|33295.72|0
1648045240000|2022-03-23 14:20:40|33300.03|33300.03|33300.03|33300.03|33300.03|33300.03|33300.03|33300.03|0
1648045260000|2022-03-23 14:21:00|33308.64|33308.64|33308.64|33308.64|33308.64|33308.64|33308.64|33308.64|0
1648045270000|2022-03-23 14:21:10|33312.95|33312.95|33312.95|33312.95|33312.95|33312.95|33312.95|33312.95|0
1648045290000|2022-03-23 14:21:30|33317.25|33317.25|33312.95|33312.95|33317.25|33317.25|33312.95|33312.95|0
1648045330000|2022-03-23 14:22:10|33308.64|33308.64|33308.64|33308.64|33308.64|33308.64|33308.64|33308.64|0
1648045340000|2022-03-23 14:22:20|33312.95|33312.95|33317.25|33317.25|33317.25|33317.25|33308.64|33308.64|0
1648045370000|2022-03-23 14:22:50|33321.56|33321.56|33321.56|33321.56|33321.56|33321.56|33321.56|33321.56|0
1648045390000|2022-03-23 14:23:10|33326.89|33326.89|33326.89|33326.89|33326.89|33326.89|33326.89|33326.89|0
1648045400000|2022-03-23 14:23:20|33339.81|33339.81|33345.14|33345.14|33345.14|33345.14|33327.64|33327.64|0
1648045410000|2022-03-23 14:23:30|33341.59|33341.59|33342.61|33342.61|33346.92|33346.92|33341.59|33341.59|0
1648045420000|2022-03-23 14:23:40|33340.84|33340.84|33334.75|33334.75|33340.84|33340.84|33334.75|33334.75|0
1648045430000|2022-03-23 14:23:50|33332.98|33332.98|33332.98|33332.98|33332.98|33332.98|33332.98|33332.98|0
1648045440000|2022-03-23 14:24:00|33336.53|33336.53|33323.61|33323.61|33336.53|33336.53|33323.61|33323.61|0
1648045450000|2022-03-23 14:24:10|33319.3|33319.3|33319.3|33319.3|33319.3|33319.3|33319.3|33319.3|0
1648045480000|2022-03-23 14:24:40|33327.92|33327.92|33323.61|33323.61|33327.92|33327.92|33323.61|33323.61|0
1648045500000|2022-03-23 14:25:00|33327.92|33327.92|33327.92|33327.92|33327.92|33327.92|33327.92|33327.92|0
1648045510000|2022-03-23 14:25:10|33323.61|33323.61|33319.3|33319.3|33323.61|33323.61|33319.3|33319.3|0
1648045530000|2022-03-23 14:25:30|33315.75|33315.75|33315.75|33315.75|33315.75|33315.75|33315.75|33315.75|0
1648045560000|2022-03-23 14:26:00|33311.44|33311.44|33311.44|33311.44|33311.44|33311.44|33311.44|33311.44|0
1648045570000|2022-03-23 14:26:10|33315.75|33315.75|33315.75|33315.75|33315.75|33315.75|33315.75|33315.75|0
1648045620000|2022-03-23 14:27:00|33320.06|33320.06|33324.36|33324.36|33324.36|33324.36|33320.06|33320.06|0
1648045640000|2022-03-23 14:27:20|33315.75|33315.75|33318.28|33318.28|33318.28|33318.28|33313.97|33313.97|0
1648045680000|2022-03-23 14:28:00|33322.59|33322.59|33322.59|33322.59|33322.59|33322.59|33322.59|33322.59|0
1648045690000|2022-03-23 14:28:10|33318.28|33318.28|33318.28|33318.28|33318.28|33318.28|33318.28|33318.28|0
1648045730000|2022-03-23 14:28:50|33322.59|33322.59|33326.89|33326.89|33326.89|33326.89|33322.59|33322.59|0
1648045750000|2022-03-23 14:29:10|33331.2|33331.2|33339.81|33339.81|33339.81|33339.81|33331.2|33331.2|0
1648045760000|2022-03-23 14:29:20|33344.12|33344.12|33348.42|33348.42|33348.42|33348.42|33344.12|33344.12|0
1648045770000|2022-03-23 14:29:30|33352.73|33352.73|33352.73|33352.73|33352.73|33352.73|33352.73|33352.73|0
1648045790000|2022-03-23 14:29:50|33348.42|33348.42|33348.42|33348.42|33348.42|33348.42|33348.42|33348.42|0
1648045800000|2022-03-23 14:30:00|33344.12|33344.12|33344.12|33344.12|33344.12|33344.12|33344.12|33344.12|0
1648045840000|2022-03-23 14:30:40|33339.81|33339.81|33344.12|33344.12|33344.12|33344.12|33339.81|33339.81|0
1648045850000|2022-03-23 14:30:50|33335.5|33335.5|33335.5|33335.5|33335.5|33335.5|33335.5|33335.5|0
1648045870000|2022-03-23 14:31:10|33344.12|33344.12|33348.42|33348.42|33348.42|33348.42|33344.12|33344.12|0
1648045880000|2022-03-23 14:31:20|33344.12|33344.12|33344.12|33344.12|33344.12|33344.12|33344.12|33344.12|0
1648045900000|2022-03-23 14:31:40|33348.42|33348.42|33344.12|33344.12|33348.42|33348.42|33344.12|33344.12|0
1648045910000|2022-03-23 14:31:50|33348.42|33348.42|33352.73|33352.73|33352.73|33352.73|33348.42|33348.42|0
1648045970000|2022-03-23 14:32:50|33357.04|33357.04|33361.34|33361.34|33361.34|33361.34|33357.04|33357.04|0
1648045980000|2022-03-23 14:33:00|33365.65|33365.65|33370.98|33370.98|33370.98|33370.98|33365.65|33365.65|0
1648046000000|2022-03-23 14:33:20|33376.31|33376.31|33374.54|33374.54|33376.31|33376.31|33374.54|33374.54|0
1648046010000|2022-03-23 14:33:30|33378.84|33378.84|33374.54|33374.54|33378.84|33378.84|33374.54|33374.54|0
1648046020000|2022-03-23 14:33:40|33378.84|33378.84|33378.84|33378.84|33378.84|33378.84|33378.84|33378.84|0
1648046030000|2022-03-23 14:33:50|33370.23|33370.23|33370.23|33370.23|33370.23|33370.23|33370.23|33370.23|0
1648046060000|2022-03-23 14:34:20|33365.92|33365.92|33365.92|33365.92|33365.92|33365.92|33365.92|33365.92|0
1648046070000|2022-03-23 14:34:30|33370.23|33370.23|33370.23|33370.23|33374.54|33374.54|33370.23|33370.23|0
1648046080000|2022-03-23 14:34:40|33365.92|33365.92|33365.92|33365.92|33365.92|33365.92|33365.92|33365.92|0
1648046090000|2022-03-23 14:34:50|33369.48|33369.48|33367.7|33367.7|33369.48|33369.48|33367.7|33367.7|0
1648046100000|2022-03-23 14:35:00|33369.48|33369.48|33371.25|33371.25|33371.25|33371.25|33369.48|33369.48|0
1648046130000|2022-03-23 14:35:30|33379.87|33379.87|33379.87|33379.87|33379.87|33379.87|33379.87|33379.87|0
1648046140000|2022-03-23 14:35:40|33384.17|33384.17|33384.17|33384.17|33384.17|33384.17|33384.17|33384.17|0
1648046160000|2022-03-23 14:36:00|33388.48|33388.48|33377.07|33377.07|33388.48|33388.48|33377.07|33377.07|0
1648046170000|2022-03-23 14:36:10|33381.37|33381.37|33377.07|33377.07|33385.68|33385.68|33377.07|33377.07|0
1648046180000|2022-03-23 14:36:20|33372.76|33372.76|33377.07|33377.07|33377.07|33377.07|33372.76|33372.76|0
1648046190000|2022-03-23 14:36:30|33372.76|33372.76|33372.76|33372.76|33372.76|33372.76|33372.76|33372.76|0
1648046220000|2022-03-23 14:37:00|33377.07|33377.07|33377.07|33377.07|33381.37|33381.37|33377.07|33377.07|0
1648046260000|2022-03-23 14:37:40|33370.98|33370.98|33370.98|33370.98|33370.98|33370.98|33370.98|33370.98|0
1648046280000|2022-03-23 14:38:00|33366.67|33366.67|33358.81|33358.81|33366.67|33366.67|33358.81|33358.81|0
1648046290000|2022-03-23 14:38:10|33354.51|33354.51|33358.81|33358.81|33358.81|33358.81|33354.51|33354.51|0
1648046310000|2022-03-23 14:38:30|33363.12|33363.12|33358.81|33358.81|33363.12|33363.12|33358.81|33358.81|0
1648046320000|2022-03-23 14:38:40|33363.12|33363.12|33363.12|33363.12|33363.12|33363.12|33363.12|33363.12|0
1648046340000|2022-03-23 14:39:00|33358.81|33358.81|33358.81|33358.81|33358.81|33358.81|33358.81|33358.81|0
1648046350000|2022-03-23 14:39:10|33350.2|33350.2|33339.81|33339.81|33350.2|33350.2|33335.5|33335.5|0
1648046360000|2022-03-23 14:39:20|33344.12|33344.12|33344.12|33344.12|33344.12|33344.12|33344.12|33344.12|0
1648046380000|2022-03-23 14:39:40|33348.42|33348.42|33348.42|33348.42|33348.42|33348.42|33348.42|33348.42|0
1648046400000|2022-03-23 14:40:00|33344.12|33344.12|33339.81|33339.81|33344.12|33344.12|33339.81|33339.81|0
1648046430000|2022-03-23 14:40:30|33335.5|33335.5|33335.5|33335.5|33335.5|33335.5|33335.5|33335.5|0
1648046440000|2022-03-23 14:40:40|33339.81|33339.81|33339.81|33339.81|33339.81|33339.81|33339.81|33339.81|0
1648046450000|2022-03-23 14:40:50|33335.5|33335.5|33335.5|33335.5|33335.5|33335.5|33335.5|33335.5|0
1648046460000|2022-03-23 14:41:00|33339.81|33339.81|33344.12|33344.12|33344.12|33344.12|33339.81|33339.81|0
1648046470000|2022-03-23 14:41:10|33348.42|33348.42|33352.73|33352.73|33352.73|33352.73|33348.42|33348.42|0
1648046500000|2022-03-23 14:41:40|33348.42|33348.42|33348.42|33348.42|33348.42|33348.42|33348.42|33348.42|0
1648046530000|2022-03-23 14:42:10|33344.12|33344.12|33348.42|33348.42|33348.42|33348.42|33344.12|33344.12|0
1648046560000|2022-03-23 14:42:40|33352.73|33352.73|33352.73|33352.73|33354.51|33354.51|33352.73|33352.73|0
1648046640000|2022-03-23 14:44:00|33348.42|33348.42|33348.42|33348.42|33348.42|33348.42|33348.42|33348.42|0
1648046650000|2022-03-23 14:44:10|33344.12|33344.12|33344.12|33344.12|33344.12|33344.12|33344.12|33344.12|0
1648046660000|2022-03-23 14:44:20|33339.81|33339.81|33339.81|33339.81|33339.81|33339.81|33339.81|33339.81|0
1648046670000|2022-03-23 14:44:30|33335.5|33335.5|33335.5|33335.5|33335.5|33335.5|33326.89|33326.89|0
1648046690000|2022-03-23 14:44:50|33331.2|33331.2|33322.59|33322.59|33331.2|33331.2|33322.59|33322.59|0
1648046700000|2022-03-23 14:45:00|33320.81|33320.81|33325.11|33325.11|33325.11|33325.11|33320.81|33320.81|0
1648046730000|2022-03-23 14:45:30|33320.81|33320.81|33320.81|33320.81|33320.81|33320.81|33320.81|33320.81|0
1648046790000|2022-03-23 14:46:30|33325.11|33325.11|33325.11|33325.11|33325.11|33325.11|33325.11|33325.11|0
1648046800000|2022-03-23 14:46:40|33320.81|33320.81|33316.5|33316.5|33320.81|33320.81|33316.5|33316.5|0
1648046830000|2022-03-23 14:47:10|33314.72|33314.72|33310.42|33310.42|33314.72|33314.72|33310.42|33310.42|0
1648046840000|2022-03-23 14:47:20|33314.72|33314.72|33314.72|33314.72|33314.72|33314.72|33314.72|33314.72|0
1648046850000|2022-03-23 14:47:30|33312.95|33312.95|33312.95|33312.95|33312.95|33312.95|33312.95|33312.95|0
1648046860000|2022-03-23 14:47:40|33311.17|33311.17|33312.95|33312.95|33312.95|33312.95|33311.17|33311.17|0
1648046880000|2022-03-23 14:48:00|33308.64|33308.64|33321.56|33321.56|33321.56|33321.56|33308.64|33308.64|0
1648046910000|2022-03-23 14:48:30|33317.25|33317.25|33311.17|33311.17|33317.25|33317.25|33311.17|33311.17|0
1648046920000|2022-03-23 14:48:40|33312.95|33312.95|33321.56|33321.56|33321.56|33321.56|33312.95|33312.95|0
1648046930000|2022-03-23 14:48:50|33317.25|33317.25|33317.25|33317.25|33317.25|33317.25|33317.25|33317.25|0
1648046940000|2022-03-23 14:49:00|33312.95|33312.95|33311.17|33311.17|33312.95|33312.95|33306.86|33306.86|0
1648046950000|2022-03-23 14:49:10|33306.86|33306.86|33306.86|33306.86|33306.86|33306.86|33306.86|33306.86|0
1648046960000|2022-03-23 14:49:20|33302.56|33302.56|33306.86|33306.86|33306.86|33306.86|33302.56|33302.56|0
1648046980000|2022-03-23 14:49:40|33311.17|33311.17|33311.17|33311.17|33311.17|33311.17|33311.17|33311.17|0
1648046990000|2022-03-23 14:49:50|33306.86|33306.86|33311.17|33311.17|33311.17|33311.17|33306.86|33306.86|0
1648047000000|2022-03-23 14:50:00|33312.95|33312.95|33308.64|33308.64|33312.95|33312.95|33308.64|33308.64|0
1648047020000|2022-03-23 14:50:20|33304.33|33304.33|33295.72|33295.72|33304.33|33304.33|33295.72|33295.72|0
1648047060000|2022-03-23 14:51:00|33291.41|33291.41|33291.41|33291.41|33291.41|33291.41|33291.41|33291.41|0
1648047070000|2022-03-23 14:51:10|33287.11|33287.11|33281.78|33281.78|33287.11|33287.11|33281.78|33281.78|0
1648047080000|2022-03-23 14:51:20|33277.47|33277.47|33268.86|33268.86|33277.47|33277.47|33268.86|33268.86|0
1648047110000|2022-03-23 14:51:50|33273.16|33273.16|33273.16|33273.16|33273.16|33273.16|33273.16|33273.16|0
1648047120000|2022-03-23 14:52:00|33277.47|33277.47|33280|33280|33280|33280|33275.69|33275.69|0
1648047130000|2022-03-23 14:52:10|33284.31|33284.31|33284.31|33284.31|33284.31|33284.31|33284.31|33284.31|0
1648047160000|2022-03-23 14:52:40|33288.61|33288.61|33299|33299|33299|33299|33288.61|33288.61|0
1648047170000|2022-03-23 14:52:50|33303.31|33303.31|33292.92|33292.92|33303.31|33303.31|33292.92|33292.92|0
1648047190000|2022-03-23 14:53:10|33297.23|33297.23|33297.23|33297.23|33297.23|33297.23|33297.23|33297.23|0
1648047200000|2022-03-23 14:53:20|33299|33299|33294.7|33294.7|33299|33299|33294.7|33294.7|0
1648047210000|2022-03-23 14:53:30|33286.08|33286.08|33286.08|33286.08|33286.08|33286.08|33286.08|33286.08|0
1648047240000|2022-03-23 14:54:00|33288.61|33288.61|33292.92|33292.92|33292.92|33292.92|33288.61|33288.61|0
1648047260000|2022-03-23 14:54:20|33297.23|33297.23|33292.92|33292.92|33297.23|33297.23|33292.92|33292.92|0
1648047270000|2022-03-23 14:54:30|33297.23|33297.23|33297.23|33297.23|33297.23|33297.23|33297.23|33297.23|0
1648047280000|2022-03-23 14:54:40|33301.53|33301.53|33305.84|33305.84|33305.84|33305.84|33301.53|33301.53|0
1648047290000|2022-03-23 14:54:50|33301.53|33301.53|33301.53|33301.53|33301.53|33301.53|33301.53|33301.53|0
1648047300000|2022-03-23 14:55:00|33297.23|33297.23|33297.23|33297.23|33297.23|33297.23|33297.23|33297.23|0
1648047340000|2022-03-23 14:55:40|33292.92|33292.92|33288.61|33288.61|33292.92|33292.92|33288.61|33288.61|0
1648047360000|2022-03-23 14:56:00|33286.84|33286.84|33278.22|33278.22|33286.84|33286.84|33278.22|33278.22|0
1648047390000|2022-03-23 14:56:30|33273.92|33273.92|33278.22|33278.22|33278.22|33278.22|33273.92|33273.92|0
1648047400000|2022-03-23 14:56:40|33273.92|33273.92|33278.22|33278.22|33278.22|33278.22|33273.92|33273.92|0
1648047420000|2022-03-23 14:57:00|33273.92|33273.92|33278.22|33278.22|33278.22|33278.22|33273.92|33273.92|0
1648047430000|2022-03-23 14:57:10|33273.92|33273.92|33273.92|33273.92|33273.92|33273.92|33273.92|33273.92|0
1648047470000|2022-03-23 14:57:50|33278.22|33278.22|33278.22|33278.22|33278.22|33278.22|33278.22|33278.22|0
1648047500000|2022-03-23 14:58:20|33282.53|33282.53|33291.14|33291.14|33291.14|33291.14|33282.53|33282.53|0
1648047510000|2022-03-23 14:58:30|33286.84|33286.84|33286.84|33286.84|33286.84|33286.84|33286.84|33286.84|0
1648047530000|2022-03-23 14:58:50|33282.53|33282.53|33273.92|33273.92|33282.53|33282.53|33273.92|33273.92|0
1648047560000|2022-03-23 14:59:20|33278.22|33278.22|33278.22|33278.22|33278.22|33278.22|33278.22|33278.22|0
1648047570000|2022-03-23 14:59:30|33282.53|33282.53|33282.53|33282.53|33282.53|33282.53|33282.53|33282.53|0
1648047580000|2022-03-23 14:59:40|33278.22|33278.22|33278.22|33278.22|33278.22|33278.22|33278.22|33278.22|0
1648047590000|2022-03-23 14:59:50|33282.53|33282.53|33291.14|33291.14|33291.14|33291.14|33282.53|33282.53|0
1648047600000|2022-03-23 15:00:00|33282.53|33282.53|33286.84|33286.84|33291.14|33291.14|33282.53|33282.53|0
1648047610000|2022-03-23 15:00:10|33288.61|33288.61|33288.61|33288.61|33295.45|33295.45|33285.06|33285.06|0
1648047630000|2022-03-23 15:00:30|33284.31|33284.31|33274.67|33274.67|33284.31|33284.31|33266.05|33266.05|0
1648047640000|2022-03-23 15:00:40|33270.36|33270.36|33259.97|33259.97|33270.36|33270.36|33259.97|33259.97|0
1648047660000|2022-03-23 15:01:00|33255.66|33255.66|33255.66|33255.66|33255.66|33255.66|33255.66|33255.66|0
1648047670000|2022-03-23 15:01:10|33257.44|33257.44|33257.44|33257.44|33257.44|33257.44|33257.44|33257.44|0
1648047680000|2022-03-23 15:01:20|33261.75|33261.75|33257.44|33257.44|33261.75|33261.75|33257.44|33257.44|0
1648047690000|2022-03-23 15:01:30|33253.14|33253.14|33253.14|33253.14|33253.14|33253.14|33253.14|33253.14|0
1648047710000|2022-03-23 15:01:50|33251.36|33251.36|33251.36|33251.36|33251.36|33251.36|33251.36|33251.36|0
1648047770000|2022-03-23 15:02:50|33255.66|33255.66|33255.66|33255.66|33255.66|33255.66|33253.89|33253.89|0
1648047780000|2022-03-23 15:03:00|33253.89|33253.89|33253.89|33253.89|33253.89|33253.89|33253.89|33253.89|0
1648047790000|2022-03-23 15:03:10|33249.58|33249.58|33249.58|33249.58|33249.58|33249.58|33249.58|33249.58|0
1648047810000|2022-03-23 15:03:30|33232.36|33232.36|33232.36|33232.36|33232.36|33232.36|33232.36|33232.36|0
1648047820000|2022-03-23 15:03:40|33228.05|33228.05|33215.88|33215.88|33228.05|33228.05|33215.88|33215.88|0
1648047840000|2022-03-23 15:04:00|33217.66|33217.66|33217.66|33217.66|33217.66|33217.66|33217.66|33217.66|0
1648047850000|2022-03-23 15:04:10|33215.88|33215.88|33215.88|33215.88|33215.88|33215.88|33215.88|33215.88|0
1648047860000|2022-03-23 15:04:20|33217.66|33217.66|33217.66|33217.66|33217.66|33217.66|33217.66|33217.66|0
1648047870000|2022-03-23 15:04:30|33219.44|33219.44|33226.27|33226.27|33226.27|33226.27|33217.66|33217.66|0
1648047880000|2022-03-23 15:04:40|33224.49|33224.49|33224.49|33224.49|33224.49|33224.49|33224.49|33224.49|0
1648047910000|2022-03-23 15:05:10|33220.19|33220.19|33220.19|33220.19|33220.19|33220.19|33220.19|33220.19|0
1648047920000|2022-03-23 15:05:20|33215.88|33215.88|33215.88|33215.88|33215.88|33215.88|33215.88|33215.88|0
1648047940000|2022-03-23 15:05:40|33211.57|33211.57|33211.57|33211.57|33211.57|33211.57|33211.57|33211.57|0
1648047950000|2022-03-23 15:05:50|33207.27|33207.27|33207.27|33207.27|33207.27|33207.27|33207.27|33207.27|0
1648047960000|2022-03-23 15:06:00|33211.57|33211.57|33211.57|33211.57|33211.57|33211.57|33211.57|33211.57|0
1648047980000|2022-03-23 15:06:20|33215.88|33215.88|33215.88|33215.88|33215.88|33215.88|33215.88|33215.88|0
1648048000000|2022-03-23 15:06:40|33220.19|33220.19|33220.19|33220.19|33220.19|33220.19|33220.19|33220.19|0
1648048020000|2022-03-23 15:07:00|33215.88|33215.88|33211.57|33211.57|33215.88|33215.88|33211.57|33211.57|0
1648048030000|2022-03-23 15:07:10|33215.88|33215.88|33215.88|33215.88|33215.88|33215.88|33215.88|33215.88|0
1648048040000|2022-03-23 15:07:20|33203.71|33203.71|33206.24|33206.24|33210.55|33210.55|33197.63|33197.63|0
1648048050000|2022-03-23 15:07:30|33209.8|33209.8|33209.8|33209.8|33209.8|33209.8|33209.8|33209.8|0
1648048060000|2022-03-23 15:07:40|33211.57|33211.57|33211.57|33211.57|33211.57|33211.57|33211.57|33211.57|0
1648048070000|2022-03-23 15:07:50|33207.27|33207.27|33215.88|33215.88|33215.88|33215.88|33207.27|33207.27|0
1648048100000|2022-03-23 15:08:20|33211.57|33211.57|33208.02|33208.02|33211.57|33211.57|33208.02|33208.02|0
1648048130000|2022-03-23 15:08:50|33199.41|33199.41|33199.41|33199.41|33199.41|33199.41|33199.41|33199.41|0
1648048150000|2022-03-23 15:09:10|33195.1|33195.1|33195.1|33195.1|33195.1|33195.1|33195.1|33195.1|0
1648048170000|2022-03-23 15:09:30|33190.79|33190.79|33195.1|33195.1|33195.1|33195.1|33190.79|33190.79|0
1648048230000|2022-03-23 15:10:30|33199.41|33199.41|33203.71|33203.71|33203.71|33203.71|33199.41|33199.41|0
1648048250000|2022-03-23 15:10:50|33195.1|33195.1|33190.79|33190.79|33195.1|33195.1|33190.79|33190.79|0
1648048260000|2022-03-23 15:11:00|33186.49|33186.49|33186.49|33186.49|33186.49|33186.49|33186.49|33186.49|0
1648048270000|2022-03-23 15:11:10|33182.18|33182.18|33182.18|33182.18|33182.18|33182.18|33182.18|33182.18|0
1648048290000|2022-03-23 15:11:30|33186.49|33186.49|33186.49|33186.49|33186.49|33186.49|33186.49|33186.49|0
1648048300000|2022-03-23 15:11:40|33190.79|33190.79|33190.79|33190.79|33190.79|33190.79|33190.79|33190.79|0
1648048320000|2022-03-23 15:12:00|33195.1|33195.1|33195.1|33195.1|33195.1|33195.1|33195.1|33195.1|0
1648048330000|2022-03-23 15:12:10|33199.41|33199.41|33199.41|33199.41|33199.41|33199.41|33199.41|33199.41|0
1648048340000|2022-03-23 15:12:20|33201.18|33201.18|33201.18|33201.18|33201.18|33201.18|33201.18|33201.18|0
1648048360000|2022-03-23 15:12:40|33205.49|33205.49|33205.49|33205.49|33205.49|33205.49|33205.49|33205.49|0
1648048410000|2022-03-23 15:13:30|33214.1|33214.1|33218.41|33218.41|33218.41|33218.41|33214.1|33214.1|0
1648048420000|2022-03-23 15:13:40|33222.72|33222.72|33222.72|33222.72|33222.72|33222.72|33222.72|33222.72|0
1648048440000|2022-03-23 15:14:00|33227.02|33227.02|33227.02|33227.02|33227.02|33227.02|33222.72|33222.72|0
1648048450000|2022-03-23 15:14:10|33222.72|33222.72|33227.02|33227.02|33227.02|33227.02|33222.72|33222.72|0
1648048510000|2022-03-23 15:15:10|33231.33|33231.33|33235.64|33235.64|33235.64|33235.64|33231.33|33231.33|0
1648048570000|2022-03-23 15:16:10|33244.25|33244.25|33244.25|33244.25|33244.25|33244.25|33244.25|33244.25|0
1648048580000|2022-03-23 15:16:20|33248.56|33248.56|33254.64|33254.64|33254.64|33254.64|33248.56|33248.56|0
1648048620000|2022-03-23 15:17:00|33258.95|33258.95|33254.64|33254.64|33258.95|33258.95|33254.64|33254.64|0
1648048630000|2022-03-23 15:17:10|33258.95|33258.95|33258.95|33258.95|33258.95|33258.95|33258.95|33258.95|0
1648048640000|2022-03-23 15:17:20|33260.72|33260.72|33260.72|33260.72|33260.72|33260.72|33260.72|33260.72|0
1648048660000|2022-03-23 15:17:40|33256.42|33256.42|33256.42|33256.42|33256.42|33256.42|33256.42|33256.42|0
1648048670000|2022-03-23 15:17:50|33260.72|33260.72|33260.72|33260.72|33260.72|33260.72|33260.72|33260.72|0
1648048680000|2022-03-23 15:18:00|33256.42|33256.42|33254.64|33254.64|33256.42|33256.42|33254.64|33254.64|0
1648048720000|2022-03-23 15:18:40|33252.86|33252.86|33248.56|33248.56|33252.86|33252.86|33248.56|33248.56|0
1648048740000|2022-03-23 15:19:00|33252.86|33252.86|33257.17|33257.17|33257.17|33257.17|33252.86|33252.86|0
1648048750000|2022-03-23 15:19:10|33261.48|33261.48|33261.48|33261.48|33261.48|33261.48|33261.48|33261.48|0
1648048760000|2022-03-23 15:19:20|33263.25|33263.25|33263.25|33263.25|33263.25|33263.25|33263.25|33263.25|0
1648048780000|2022-03-23 15:19:40|33276.17|33276.17|33276.17|33276.17|33276.17|33276.17|33276.17|33276.17|0
1648048790000|2022-03-23 15:19:50|33271.87|33271.87|33267.56|33267.56|33271.87|33271.87|33267.56|33267.56|0
1648048800000|2022-03-23 15:20:00|33271.87|33271.87|33271.87|33271.87|33271.87|33271.87|33271.87|33271.87|0
1648048820000|2022-03-23 15:20:20|33267.56|33267.56|33267.56|33267.56|33267.56|33267.56|33267.56|33267.56|0
1648048830000|2022-03-23 15:20:30|33271.87|33271.87|33267.56|33267.56|33271.87|33271.87|33267.56|33267.56|0
1648048860000|2022-03-23 15:21:00|33258.95|33258.95|33235.64|33235.64|33258.95|33258.95|33235.64|33235.64|0
1648048870000|2022-03-23 15:21:10|33231.33|33231.33|33242.47|33242.47|33244.25|33244.25|33231.33|33231.33|0
1648048880000|2022-03-23 15:21:20|33244.25|33244.25|33237.41|33237.41|33246.03|33246.03|33237.41|33237.41|0
1648048890000|2022-03-23 15:21:30|33241.72|33241.72|33241.72|33241.72|33241.72|33241.72|33241.72|33241.72|0
1648048920000|2022-03-23 15:22:00|33237.41|33237.41|33237.41|33237.41|33237.41|33237.41|33237.41|33237.41|0
1648048950000|2022-03-23 15:22:30|33233.11|33233.11|33233.11|33233.11|33233.11|33233.11|33233.11|33233.11|0
1648048980000|2022-03-23 15:23:00|33237.41|33237.41|33237.41|33237.41|33237.41|33237.41|33237.41|33237.41|0
1648048990000|2022-03-23 15:23:10|33241.72|33241.72|33246.03|33246.03|33246.03|33246.03|33241.72|33241.72|0
1648049030000|2022-03-23 15:23:50|33244.25|33244.25|33252.86|33252.86|33254.64|33254.64|33244.25|33244.25|0
1648049040000|2022-03-23 15:24:00|33251.09|33251.09|33251.09|33251.09|33251.09|33251.09|33251.09|33251.09|0
1648049050000|2022-03-23 15:24:10|33252.86|33252.86|33252.86|33252.86|33252.86|33252.86|33252.86|33252.86|0
1648049070000|2022-03-23 15:24:30|33257.17|33257.17|33257.17|33257.17|33257.17|33257.17|33257.17|33257.17|0
1648049090000|2022-03-23 15:24:50|33261.48|33261.48|33261.48|33261.48|33261.48|33261.48|33261.48|33261.48|0
1648049100000|2022-03-23 15:25:00|33257.17|33257.17|33257.17|33257.17|33257.17|33257.17|33257.17|33257.17|0
1648049110000|2022-03-23 15:25:10|33252.86|33252.86|33252.86|33252.86|33252.86|33252.86|33252.86|33252.86|0
1648049130000|2022-03-23 15:25:30|33248.56|33248.56|33248.56|33248.56|33248.56|33248.56|33248.56|33248.56|0
1648049190000|2022-03-23 15:26:30|33252.86|33252.86|33257.17|33257.17|33257.17|33257.17|33252.86|33252.86|0
1648049210000|2022-03-23 15:26:50|33261.48|33261.48|33265.78|33265.78|33265.78|33265.78|33261.48|33261.48|0
1648049230000|2022-03-23 15:27:10|33270.09|33270.09|33265.78|33265.78|33270.09|33270.09|33265.78|33265.78|0
1648049270000|2022-03-23 15:27:50|33274.39|33274.39|33274.39|33274.39|33274.39|33274.39|33274.39|33274.39|0
1648049330000|2022-03-23 15:28:50|33278.7|33278.7|33283.01|33283.01|33283.01|33283.01|33278.7|33278.7|0
1648049350000|2022-03-23 15:29:10|33287.31|33287.31|33289.09|33289.09|33289.09|33289.09|33287.31|33287.31|0
1648049370000|2022-03-23 15:29:30|33280.48|33280.48|33284.78|33284.78|33284.78|33284.78|33280.48|33280.48|0
1648049380000|2022-03-23 15:29:40|33289.09|33289.09|33289.09|33289.09|33289.09|33289.09|33289.09|33289.09|0
1648049410000|2022-03-23 15:30:10|33284.78|33284.78|33284.78|33284.78|33284.78|33284.78|33284.78|33284.78|0
1648049420000|2022-03-23 15:30:20|33289.09|33289.09|33290.87|33290.87|33290.87|33290.87|33289.09|33289.09|0
1648049430000|2022-03-23 15:30:30|33295.18|33295.18|33299.48|33299.48|33299.48|33299.48|33295.18|33295.18|0
1648049450000|2022-03-23 15:30:50|33295.18|33295.18|33290.87|33290.87|33295.18|33295.18|33290.87|33290.87|0
1648049460000|2022-03-23 15:31:00|33303.79|33303.79|33286.56|33286.56|33303.79|33303.79|33286.56|33286.56|0
1648049510000|2022-03-23 15:31:50|33283.01|33283.01|33283.01|33283.01|33283.01|33283.01|33283.01|33283.01|0
1648049540000|2022-03-23 15:32:20|33279.45|33279.45|33279.45|33279.45|33279.45|33279.45|33279.45|33279.45|0
1648049550000|2022-03-23 15:32:30|33275.15|33275.15|33279.45|33279.45|33279.45|33279.45|33275.15|33275.15|0
1648049570000|2022-03-23 15:32:50|33281.23|33281.23|33285.54|33285.54|33285.54|33285.54|33281.23|33281.23|0
1648049580000|2022-03-23 15:33:00|33289.09|33289.09|33289.09|33289.09|33289.09|33289.09|33289.09|33289.09|0
1648049600000|2022-03-23 15:33:20|33293.4|33293.4|33293.4|33293.4|33293.4|33293.4|33293.4|33293.4|0
1648049640000|2022-03-23 15:34:00|33289.09|33289.09|33285.54|33285.54|33289.09|33289.09|33285.54|33285.54|0
1648049650000|2022-03-23 15:34:10|33281.23|33281.23|33272.62|33272.62|33281.23|33281.23|33272.62|33272.62|0
1648049660000|2022-03-23 15:34:20|33268.31|33268.31|33268.31|33268.31|33268.31|33268.31|33268.31|33268.31|0
1648049670000|2022-03-23 15:34:30|33272.62|33272.62|33281.23|33281.23|33281.23|33281.23|33272.62|33272.62|0
1648049680000|2022-03-23 15:34:40|33276.92|33276.92|33276.92|33276.92|33276.92|33276.92|33276.92|33276.92|0
1648049690000|2022-03-23 15:34:50|33275.15|33275.15|33275.15|33275.15|33275.15|33275.15|33275.15|33275.15|0
1648049700000|2022-03-23 15:35:00|33270.84|33270.84|33270.84|33270.84|33270.84|33270.84|33270.84|33270.84|0
1648049720000|2022-03-23 15:35:20|33266.53|33266.53|33266.53|33266.53|33266.53|33266.53|33266.53|33266.53|0
1648049740000|2022-03-23 15:35:40|33262.23|33262.23|33264|33264|33264|33264|33262.23|33262.23|0
1648049760000|2022-03-23 15:36:00|33268.31|33268.31|33266.53|33266.53|33268.31|33268.31|33266.53|33266.53|0
1648049770000|2022-03-23 15:36:10|33262.23|33262.23|33260.45|33260.45|33262.23|33262.23|33260.45|33260.45|0
1648049780000|2022-03-23 15:36:20|33258.67|33258.67|33254.37|33254.37|33258.67|33258.67|33254.37|33254.37|0
1648049790000|2022-03-23 15:36:30|33256.14|33256.14|33256.14|33256.14|33256.14|33256.14|33256.14|33256.14|0
1648049820000|2022-03-23 15:37:00|33252.59|33252.59|33252.59|33252.59|33252.59|33252.59|33252.59|33252.59|0
1648049840000|2022-03-23 15:37:20|33248.28|33248.28|33248.28|33248.28|33248.28|33248.28|33248.28|33248.28|0
1648049920000|2022-03-23 15:38:40|33246.51|33246.51|33246.51|33246.51|33246.51|33246.51|33246.51|33246.51|0
1648049940000|2022-03-23 15:39:00|33237.89|33237.89|33237.89|33237.89|33242.2|33242.2|33233.59|33233.59|0
1648049950000|2022-03-23 15:39:10|33233.59|33233.59|33233.59|33233.59|33233.59|33233.59|33233.59|33233.59|0
1648050010000|2022-03-23 15:40:10|33229.28|33229.28|33224.97|33224.97|33229.28|33229.28|33224.97|33224.97|0
1648050030000|2022-03-23 15:40:30|33229.28|33229.28|33229.28|33229.28|33229.28|33229.28|33229.28|33229.28|0
1648050040000|2022-03-23 15:40:40|33233.59|33233.59|33233.59|33233.59|33233.59|33233.59|33233.59|33233.59|0
1648050060000|2022-03-23 15:41:00|33238.92|33238.92|33238.92|33238.92|33238.92|33238.92|33238.92|33238.92|0
1648050070000|2022-03-23 15:41:10|33243.22|33243.22|33238.92|33238.92|33243.22|33243.22|33238.92|33238.92|0
1648050130000|2022-03-23 15:42:10|33234.61|33234.61|33234.61|33234.61|33238.92|33238.92|33230.3|33230.3|0
1648050140000|2022-03-23 15:42:20|33232.83|33232.83|33243.22|33243.22|33243.22|33243.22|33228.53|33228.53|0
1648050150000|2022-03-23 15:42:30|33238.92|33238.92|33238.92|33238.92|33238.92|33238.92|33238.92|33238.92|0
1648050160000|2022-03-23 15:42:40|33234.61|33234.61|33234.61|33234.61|33234.61|33234.61|33234.61|33234.61|0
1648050170000|2022-03-23 15:42:50|33243.22|33243.22|33243.22|33243.22|33243.22|33243.22|33243.22|33243.22|0
1648050230000|2022-03-23 15:43:50|33241.45|33241.45|33237.14|33237.14|33241.45|33241.45|33237.14|33237.14|0
1648050240000|2022-03-23 15:44:00|33232.83|33232.83|33232.83|33232.83|33232.83|33232.83|33232.83|33232.83|0
1648050260000|2022-03-23 15:44:20|33228.53|33228.53|33228.53|33228.53|33228.53|33228.53|33228.53|33228.53|0
1648050270000|2022-03-23 15:44:30|33232.83|33232.83|33238.92|33238.92|33238.92|33238.92|33232.83|33232.83|0
1648050280000|2022-03-23 15:44:40|33243.22|33243.22|33243.22|33243.22|33243.22|33243.22|33243.22|33243.22|0
1648050290000|2022-03-23 15:44:50|33241.45|33241.45|33241.45|33241.45|33241.45|33241.45|33241.45|33241.45|0
1648050300000|2022-03-23 15:45:00|33237.14|33237.14|33237.14|33237.14|33237.14|33237.14|33237.14|33237.14|0
1648050310000|2022-03-23 15:45:10|33238.92|33238.92|33238.92|33238.92|33238.92|33238.92|33238.92|33238.92|0
1648050320000|2022-03-23 15:45:20|33251.84|33251.84|33247.53|33247.53|33251.84|33251.84|33247.53|33247.53|0
1648050360000|2022-03-23 15:46:00|33249.31|33249.31|33249.31|33249.31|33249.31|33249.31|33249.31|33249.31|0
1648050370000|2022-03-23 15:46:10|33253.61|33253.61|33253.61|33253.61|33253.61|33253.61|33253.61|33253.61|0
1648050380000|2022-03-23 15:46:20|33249.31|33249.31|33255.39|33255.39|33255.39|33255.39|33249.31|33249.31|0
1648050420000|2022-03-23 15:47:00|33251.09|33251.09|33252.86|33252.86|33252.86|33252.86|33251.09|33251.09|0
1648050430000|2022-03-23 15:47:10|33248.56|33248.56|33248.56|33248.56|33248.56|33248.56|33248.56|33248.56|0
1648050520000|2022-03-23 15:48:40|33250.33|33250.33|33250.33|33250.33|33250.33|33250.33|33250.33|33250.33|0
1648050550000|2022-03-23 15:49:10|33254.64|33254.64|33254.64|33254.64|33254.64|33254.64|33254.64|33254.64|0
1648050560000|2022-03-23 15:49:20|33252.86|33252.86|33252.86|33252.86|33252.86|33252.86|33252.86|33252.86|0
1648050570000|2022-03-23 15:49:30|33254.64|33254.64|33258.95|33258.95|33258.95|33258.95|33254.64|33254.64|0
1648050580000|2022-03-23 15:49:40|33263.25|33263.25|33263.25|33263.25|33263.25|33263.25|33263.25|33263.25|0
1648050600000|2022-03-23 15:50:00|33258.95|33258.95|33258.95|33258.95|33258.95|33258.95|33258.95|33258.95|0
1648050650000|2022-03-23 15:50:50|33254.64|33254.64|33254.64|33254.64|33254.64|33254.64|33254.64|33254.64|0
1648050660000|2022-03-23 15:51:00|33250.33|33250.33|33250.33|33250.33|33250.33|33250.33|33250.33|33250.33|0
1648050670000|2022-03-23 15:51:10|33246.03|33246.03|33246.03|33246.03|33246.03|33246.03|33246.03|33246.03|0
1648050680000|2022-03-23 15:51:20|33241.72|33241.72|33241.72|33241.72|33241.72|33241.72|33241.72|33241.72|0
1648050700000|2022-03-23 15:51:40|33237.41|33237.41|33241.72|33241.72|33241.72|33241.72|33237.41|33237.41|0
1648050710000|2022-03-23 15:51:50|33239.94|33239.94|33239.94|33239.94|33239.94|33239.94|33239.94|33239.94|0
1648050760000|2022-03-23 15:52:40|33235.64|33235.64|33235.64|33235.64|33235.64|33235.64|33235.64|33235.64|0
1648050770000|2022-03-23 15:52:50|33239.94|33239.94|33239.94|33239.94|33239.94|33239.94|33239.94|33239.94|0
1648050790000|2022-03-23 15:53:10|33241.72|33241.72|33246.03|33246.03|33246.03|33246.03|33241.72|33241.72|0
1648050810000|2022-03-23 15:53:30|33250.33|33250.33|33250.33|33250.33|33250.33|33250.33|33250.33|33250.33|0
1648050860000|2022-03-23 15:54:20|33254.64|33254.64|33254.64|33254.64|33254.64|33254.64|33254.64|33254.64|0
1648050870000|2022-03-23 15:54:30|33258.95|33258.95|33258.95|33258.95|33258.95|33258.95|33258.95|33258.95|0
1648050880000|2022-03-23 15:54:40|33263.25|33263.25|33258.95|33258.95|33263.25|33263.25|33258.95|33258.95|0
1648050910000|2022-03-23 15:55:10|33263.25|33263.25|33263.25|33263.25|33263.25|33263.25|33263.25|33263.25|0
1648050930000|2022-03-23 15:55:30|33267.56|33267.56|33267.56|33267.56|33267.56|33267.56|33267.56|33267.56|0
1648050960000|2022-03-23 15:56:00|33263.25|33263.25|33271.87|33271.87|33271.87|33271.87|33263.25|33263.25|0
1648050970000|2022-03-23 15:56:10|33273.64|33273.64|33273.64|33273.64|33273.64|33273.64|33273.64|33273.64|0
1648050980000|2022-03-23 15:56:20|33269.34|33269.34|33269.34|33269.34|33269.34|33269.34|33269.34|33269.34|0
1648050990000|2022-03-23 15:56:30|33265.03|33265.03|33265.03|33265.03|33265.03|33265.03|33265.03|33265.03|0
1648051000000|2022-03-23 15:56:40|33260.72|33260.72|33265.03|33265.03|33265.03|33265.03|33260.72|33260.72|0
1648051010000|2022-03-23 15:56:50|33260.72|33260.72|33260.72|33260.72|33260.72|33260.72|33260.72|33260.72|0
1648051030000|2022-03-23 15:57:10|33262.5|33262.5|33262.5|33262.5|33262.5|33262.5|33262.5|33262.5|0
1648051060000|2022-03-23 15:57:40|33260.72|33260.72|33260.72|33260.72|33260.72|33260.72|33260.72|33260.72|0
1648051140000|2022-03-23 15:59:00|33256.42|33256.42|33256.42|33256.42|33256.42|33256.42|33256.42|33256.42|0
1648051160000|2022-03-23 15:59:20|33252.11|33252.11|33250.33|33250.33|33252.11|33252.11|33250.33|33250.33|0
1648051220000|2022-03-23 16:00:20|33254.64|33254.64|33258.95|33258.95|33258.95|33258.95|33254.64|33254.64|0
1648051270000|2022-03-23 16:01:10|33260.72|33260.72|33260.72|33260.72|33260.72|33260.72|33260.72|33260.72|0
1648051310000|2022-03-23 16:01:50|33265.03|33265.03|33269.34|33269.34|33269.34|33269.34|33265.03|33265.03|0
1648051330000|2022-03-23 16:02:10|33265.03|33265.03|33260.72|33260.72|33265.03|33265.03|33256.42|33256.42|0
1648051400000|2022-03-23 16:03:20|33256.42|33256.42|33252.11|33252.11|33256.42|33256.42|33252.11|33252.11|0
1648051410000|2022-03-23 16:03:30|33256.42|33256.42|33260.72|33260.72|33260.72|33260.72|33256.42|33256.42|0
1648051450000|2022-03-23 16:04:10|33256.42|33256.42|33256.42|33256.42|33256.42|33256.42|33256.42|33256.42|0
1648051470000|2022-03-23 16:04:30|33260.72|33260.72|33262.5|33262.5|33262.5|33262.5|33260.72|33260.72|0
1648051500000|2022-03-23 16:05:00|33260.72|33260.72|33262.5|33262.5|33262.5|33262.5|33260.72|33260.72|0
1648051510000|2022-03-23 16:05:10|33266.81|33266.81|33266.81|33266.81|33266.81|33266.81|33266.81|33266.81|0
1648051520000|2022-03-23 16:05:20|33265.03|33265.03|33266.81|33266.81|33266.81|33266.81|33265.03|33265.03|0
1648051540000|2022-03-23 16:05:40|33265.03|33265.03|33265.03|33265.03|33265.03|33265.03|33260.72|33260.72|0
1648051560000|2022-03-23 16:06:00|33269.34|33269.34|33269.34|33269.34|33269.34|33269.34|33269.34|33269.34|0
1648051570000|2022-03-23 16:06:10|33265.03|33265.03|33269.34|33269.34|33269.34|33269.34|33265.03|33265.03|0
1648051690000|2022-03-23 16:08:10|33273.64|33273.64|33279.73|33279.73|33279.73|33279.73|33273.64|33273.64|0
1648051700000|2022-03-23 16:08:20|33281.5|33281.5|33281.5|33281.5|33281.5|33281.5|33281.5|33281.5|0
1648051750000|2022-03-23 16:09:10|33279.73|33279.73|33279.73|33279.73|33279.73|33279.73|33279.73|33279.73|0
1648051770000|2022-03-23 16:09:30|33284.03|33284.03|33284.03|33284.03|33284.03|33284.03|33284.03|33284.03|0
1648051780000|2022-03-23 16:09:40|33279.73|33279.73|33279.73|33279.73|33279.73|33279.73|33279.73|33279.73|0
1648051830000|2022-03-23 16:10:30|33275.42|33275.42|33277.2|33277.2|33277.2|33277.2|33275.42|33275.42|0
1648051850000|2022-03-23 16:10:50|33278.97|33278.97|33278.97|33278.97|33278.97|33278.97|33278.97|33278.97|0
1648051900000|2022-03-23 16:11:40|33274.67|33274.67|33274.67|33274.67|33274.67|33274.67|33274.67|33274.67|0
1648051920000|2022-03-23 16:12:00|33278.97|33278.97|33278.97|33278.97|33278.97|33278.97|33278.97|33278.97|0
1648051930000|2022-03-23 16:12:10|33283.28|33283.28|33285.06|33285.06|33285.06|33285.06|33283.28|33283.28|0
1648051940000|2022-03-23 16:12:20|33280.75|33280.75|33280.75|33280.75|33280.75|33280.75|33280.75|33280.75|0
1648051960000|2022-03-23 16:12:40|33274.67|33274.67|33274.67|33274.67|33274.67|33274.67|33274.67|33274.67|0
1648051970000|2022-03-23 16:12:50|33270.36|33270.36|33270.36|33270.36|33270.36|33270.36|33270.36|33270.36|0
1648052000000|2022-03-23 16:13:20|33261.75|33261.75|33261.75|33261.75|33261.75|33261.75|33261.75|33261.75|0
1648052010000|2022-03-23 16:13:30|33257.44|33257.44|33257.44|33257.44|33257.44|33257.44|33257.44|33257.44|0
1648052040000|2022-03-23 16:14:00|33253.14|33253.14|33253.14|33253.14|33253.14|33253.14|33253.14|33253.14|0
1648052060000|2022-03-23 16:14:20|33251.36|33251.36|33249.58|33249.58|33251.36|33251.36|33249.58|33249.58|0
1648052070000|2022-03-23 16:14:30|33247.8|33247.8|33243.5|33243.5|33247.8|33247.8|33243.5|33243.5|0
1648052090000|2022-03-23 16:14:50|33241.72|33241.72|33250.33|33250.33|33250.33|33250.33|33241.72|33241.72|0
1648052100000|2022-03-23 16:15:00|33252.11|33252.11|33247.8|33247.8|33252.11|33252.11|33247.8|33247.8|0
1648052110000|2022-03-23 16:15:10|33246.03|33246.03|33246.03|33246.03|33246.03|33246.03|33246.03|33246.03|0
1648052120000|2022-03-23 16:15:20|33241.72|33241.72|33239.19|33239.19|33243.5|33243.5|33239.19|33239.19|0
1648052150000|2022-03-23 16:15:50|33237.41|33237.41|33235.64|33235.64|33237.41|33237.41|33235.64|33235.64|0
1648052160000|2022-03-23 16:16:00|33231.33|33231.33|33231.33|33231.33|33231.33|33231.33|33231.33|33231.33|0
1648052180000|2022-03-23 16:16:20|33229.55|33229.55|33238.17|33238.17|33238.17|33238.17|33229.55|33229.55|0
1648052190000|2022-03-23 16:16:30|33239.94|33239.94|33239.94|33239.94|33239.94|33239.94|33239.94|33239.94|0
1648052230000|2022-03-23 16:17:10|33241.72|33241.72|33241.72|33241.72|33241.72|33241.72|33241.72|33241.72|0
1648052240000|2022-03-23 16:17:20|33250.33|33250.33|33242.47|33242.47|33250.33|33250.33|33242.47|33242.47|0
1648052260000|2022-03-23 16:17:40|33238.17|33238.17|33238.17|33238.17|33238.17|33238.17|33238.17|33238.17|0
1648052280000|2022-03-23 16:18:00|33234.61|33234.61|33236.39|33236.39|33236.39|33236.39|33234.61|33234.61|0
1648052310000|2022-03-23 16:18:30|33234.61|33234.61|33230.3|33230.3|33234.61|33234.61|33230.3|33230.3|0
1648052330000|2022-03-23 16:18:50|33234.61|33234.61|33234.61|33234.61|33234.61|33234.61|33234.61|33234.61|0
1648052340000|2022-03-23 16:19:00|33238.92|33238.92|33238.92|33238.92|33238.92|33238.92|33238.92|33238.92|0
1648052350000|2022-03-23 16:19:10|33242.47|33242.47|33242.47|33242.47|33242.47|33242.47|33242.47|33242.47|0
1648052370000|2022-03-23 16:19:30|33240.7|33240.7|33245|33245|33245|33245|33240.7|33240.7|0
1648052380000|2022-03-23 16:19:40|33249.31|33249.31|33249.31|33249.31|33249.31|33249.31|33249.31|33249.31|0
1648052400000|2022-03-23 16:20:00|33240.7|33240.7|33237.14|33237.14|33240.7|33240.7|33237.14|33237.14|0
1648052410000|2022-03-23 16:20:10|33235.36|33235.36|33237.14|33237.14|33237.14|33237.14|33235.36|33235.36|0
1648052430000|2022-03-23 16:20:30|33232.83|33232.83|33234.61|33234.61|33234.61|33234.61|33232.83|33232.83|0
1648052460000|2022-03-23 16:21:00|33226|33226|33226|33226|33226|33226|33226|33226|0
1648052510000|2022-03-23 16:21:50|33227.78|33227.78|33227.78|33227.78|33227.78|33227.78|33227.78|33227.78|0
1648052530000|2022-03-23 16:22:10|33223.47|33223.47|33223.47|33223.47|33223.47|33223.47|33223.47|33223.47|0
1648052550000|2022-03-23 16:22:30|33219.16|33219.16|33219.16|33219.16|33219.16|33219.16|33219.16|33219.16|0
1648052560000|2022-03-23 16:22:40|33223.47|33223.47|33223.47|33223.47|33223.47|33223.47|33223.47|33223.47|0
1648052570000|2022-03-23 16:22:50|33227.78|33227.78|33227.78|33227.78|33227.78|33227.78|33227.78|33227.78|0
1648052580000|2022-03-23 16:23:00|33224.22|33224.22|33219.91|33219.91|33224.22|33224.22|33219.91|33219.91|0
1648052590000|2022-03-23 16:23:10|33215.61|33215.61|33215.61|33215.61|33215.61|33215.61|33215.61|33215.61|0
1648052620000|2022-03-23 16:23:40|33198.38|33198.38|33202.69|33202.69|33202.69|33202.69|33198.38|33198.38|0
1648052640000|2022-03-23 16:24:00|33200.91|33200.91|33196.61|33196.61|33200.91|33200.91|33192.3|33192.3|0
1648052660000|2022-03-23 16:24:20|33209.52|33209.52|33209.52|33209.52|33209.52|33209.52|33209.52|33209.52|0
1648052670000|2022-03-23 16:24:30|33211.3|33211.3|33209.52|33209.52|33211.3|33211.3|33209.52|33209.52|0
1648052680000|2022-03-23 16:24:40|33205.22|33205.22|33207|33207|33207|33207|33205.22|33205.22|0
1648052690000|2022-03-23 16:24:50|33205.22|33205.22|33205.22|33205.22|33205.22|33205.22|33205.22|33205.22|0
1648052700000|2022-03-23 16:25:00|33200.91|33200.91|33200.91|33200.91|33200.91|33200.91|33200.91|33200.91|0
1648052710000|2022-03-23 16:25:10|33196.61|33196.61|33188.74|33188.74|33196.61|33196.61|33188.74|33188.74|0
1648052730000|2022-03-23 16:25:30|33190.52|33190.52|33184.44|33184.44|33190.52|33190.52|33184.44|33184.44|0
1648052740000|2022-03-23 16:25:40|33188.74|33188.74|33186.97|33186.97|33188.74|33188.74|33186.97|33186.97|0
1648052750000|2022-03-23 16:25:50|33188.74|33188.74|33188.74|33188.74|33188.74|33188.74|33188.74|33188.74|0
1648052770000|2022-03-23 16:26:10|33193.05|33193.05|33188.74|33188.74|33193.05|33193.05|33188.74|33188.74|0
1648052780000|2022-03-23 16:26:20|33184.44|33184.44|33180.13|33180.13|33184.44|33184.44|33180.13|33180.13|0
1648052790000|2022-03-23 16:26:30|33175.82|33175.82|33175.82|33175.82|33175.82|33175.82|33175.82|33175.82|0
1648052830000|2022-03-23 16:27:10|33180.13|33180.13|33180.13|33180.13|33180.13|33180.13|33180.13|33180.13|0
1648052840000|2022-03-23 16:27:20|33175.82|33175.82|33175.82|33175.82|33175.82|33175.82|33175.82|33175.82|0
1648052890000|2022-03-23 16:28:10|33171.52|33171.52|33167.21|33167.21|33171.52|33171.52|33167.21|33167.21|0
1648052900000|2022-03-23 16:28:20|33162.91|33162.91|33162.91|33162.91|33162.91|33162.91|33162.91|33162.91|0
1648052910000|2022-03-23 16:28:30|33158.6|33158.6|33158.6|33158.6|33158.6|33158.6|33158.6|33158.6|0
1648052920000|2022-03-23 16:28:40|33162.91|33162.91|33162.91|33162.91|33162.91|33162.91|33162.91|33162.91|0
1648052940000|2022-03-23 16:29:00|33161.13|33161.13|33161.13|33161.13|33161.13|33161.13|33161.13|33161.13|0
1648052950000|2022-03-23 16:29:10|33156.82|33156.82|33146.43|33146.43|33156.82|33156.82|33146.43|33146.43|0
1648052990000|2022-03-23 16:29:50|33142.13|33142.13|33120.59|33120.59|33142.13|33142.13|33120.59|33120.59|0
1648109700000|2022-03-24 08:15:00|33395.04|33395.04|33403.66|33403.66|33403.66|33403.66|33395.04|33395.04|0
1648109710000|2022-03-24 08:15:10|33420.88|33420.88|33429.49|33429.49|33433.8|33433.8|33420.88|33420.88|0
1648109720000|2022-03-24 08:15:20|33442.41|33442.41|33442.41|33442.41|33442.41|33442.41|33442.41|33442.41|0
1648109730000|2022-03-24 08:15:30|33455.33|33455.33|33451.03|33451.03|33455.33|33455.33|33451.03|33451.03|0
1648109740000|2022-03-24 08:15:40|33463.95|33463.95|33463.95|33463.95|33463.95|33463.95|33463.95|33463.95|0
1648109750000|2022-03-24 08:15:50|33472.56|33472.56|33479.67|33479.67|33479.67|33479.67|33472.56|33472.56|0
1648109760000|2022-03-24 08:16:00|33483.98|33483.98|33483.98|33483.98|33483.98|33483.98|33479.67|33479.67|0
1648109770000|2022-03-24 08:16:10|33479.67|33479.67|33483.98|33483.98|33488.28|33488.28|33479.67|33479.67|0
1648109780000|2022-03-24 08:16:20|33488.28|33488.28|33488.28|33488.28|33488.28|33488.28|33488.28|33488.28|0
1648109790000|2022-03-24 08:16:30|33492.59|33492.59|33492.59|33492.59|33492.59|33492.59|33492.59|33492.59|0
1648109800000|2022-03-24 08:16:40|33501.2|33501.2|33518.43|33518.43|33522.73|33522.73|33501.2|33501.2|0
1648109810000|2022-03-24 08:16:50|33505.51|33505.51|33489.79|33489.79|33505.51|33505.51|33485.48|33485.48|0
1648109820000|2022-03-24 08:17:00|33491.56|33491.56|33491.56|33491.56|33491.56|33491.56|33491.56|33491.56|0
1648109830000|2022-03-24 08:17:10|33495.12|33495.12|33495.12|33495.12|33525.26|33525.26|33495.12|33495.12|0
1648109840000|2022-03-24 08:17:20|33490.81|33490.81|33495.12|33495.12|33495.12|33495.12|33490.81|33490.81|0
1648109850000|2022-03-24 08:17:30|33491.56|33491.56|33491.56|33491.56|33491.56|33491.56|33491.56|33491.56|0
1648109870000|2022-03-24 08:17:50|33500.18|33500.18|33517.4|33517.4|33521.71|33521.71|33500.18|33500.18|0
1648109880000|2022-03-24 08:18:00|33513.1|33513.1|33513.1|33513.1|33513.1|33513.1|33513.1|33513.1|0
1648109890000|2022-03-24 08:18:10|33516.65|33516.65|33508.04|33508.04|33516.65|33516.65|33508.04|33508.04|0
1648109920000|2022-03-24 08:18:40|33512.34|33512.34|33512.34|33512.34|33512.34|33512.34|33503.73|33503.73|0
1648109950000|2022-03-24 08:19:10|33499.42|33499.42|33500.18|33500.18|33500.18|33500.18|33486.5|33486.5|0
1648109960000|2022-03-24 08:19:20|33504.48|33504.48|33495.87|33495.87|33504.48|33504.48|33495.87|33495.87|0
1648109980000|2022-03-24 08:19:40|33487.26|33487.26|33487.26|33487.26|33487.26|33487.26|33487.26|33487.26|0
1648110000000|2022-03-24 08:20:00|33504.48|33504.48|33504.48|33504.48|33504.48|33504.48|33504.48|33504.48|0
1648110020000|2022-03-24 08:20:20|33508.79|33508.79|33508.79|33508.79|33508.79|33508.79|33508.79|33508.79|0
1648110030000|2022-03-24 08:20:30|33498.4|33498.4|33494.09|33494.09|33498.4|33498.4|33494.09|33494.09|0
1648110050000|2022-03-24 08:20:50|33481.17|33481.17|33481.17|33481.17|33481.17|33481.17|33481.17|33481.17|0
1648110060000|2022-03-24 08:21:00|33485.48|33485.48|33485.48|33485.48|33485.48|33485.48|33485.48|33485.48|0
1648110070000|2022-03-24 08:21:10|33493.34|33493.34|33493.34|33493.34|33493.34|33493.34|33493.34|33493.34|0
1648110080000|2022-03-24 08:21:20|33501.95|33501.95|33501.95|33501.95|33501.95|33501.95|33501.95|33501.95|0
1648110090000|2022-03-24 08:21:30|33510.57|33510.57|33514.87|33514.87|33514.87|33514.87|33510.57|33510.57|0
1648110110000|2022-03-24 08:21:50|33521.98|33521.98|33544.54|33544.54|33544.54|33544.54|33521.98|33521.98|0
1648110130000|2022-03-24 08:22:10|33548.85|33548.85|33553.15|33553.15|33553.15|33553.15|33544.54|33544.54|0
1648110140000|2022-03-24 08:22:20|33566.07|33566.07|33553.15|33553.15|33566.07|33566.07|33553.15|33553.15|0
1648110160000|2022-03-24 08:22:40|33540.23|33540.23|33542.01|33542.01|33542.01|33542.01|33540.23|33540.23|0
1648110180000|2022-03-24 08:23:00|33533.4|33533.4|33540.51|33540.51|33540.51|33540.51|33533.4|33533.4|0
1648110190000|2022-03-24 08:23:10|33536.2|33536.2|33536.2|33536.2|33536.2|33536.2|33536.2|33536.2|0
1648110200000|2022-03-24 08:23:20|33532.64|33532.64|33532.64|33532.64|33532.64|33532.64|33532.64|33532.64|0
1648110230000|2022-03-24 08:23:50|33530.87|33530.87|33530.87|33530.87|33530.87|33530.87|33530.87|33530.87|0
1648110240000|2022-03-24 08:24:00|33509.33|33509.33|33522.25|33522.25|33530.87|33530.87|33509.33|33509.33|0
1648110250000|2022-03-24 08:24:10|33526.56|33526.56|33526.56|33526.56|33526.56|33526.56|33526.56|33526.56|0
1648110280000|2022-03-24 08:24:40|33531.89|33531.89|33531.89|33531.89|33531.89|33531.89|33531.89|33531.89|0
1648110290000|2022-03-24 08:24:50|33519.72|33519.72|33519.72|33519.72|33519.72|33519.72|33519.72|33519.72|0
1648110350000|2022-03-24 08:25:50|33502.5|33502.5|33502.5|33502.5|33502.5|33502.5|33502.5|33502.5|0
1648110370000|2022-03-24 08:26:10|33515.42|33515.42|33518.97|33518.97|33527.59|33527.59|33515.42|33515.42|0
1648110420000|2022-03-24 08:27:00|33497.44|33497.44|33497.44|33497.44|33497.44|33497.44|33497.44|33497.44|0
1648110430000|2022-03-24 08:27:10|33501.75|33501.75|33506.05|33506.05|33506.05|33506.05|33501.75|33501.75|0
1648110450000|2022-03-24 08:27:30|33510.36|33510.36|33506.05|33506.05|33510.36|33510.36|33506.05|33506.05|0
1648110470000|2022-03-24 08:27:50|33493.13|33493.13|33501.75|33501.75|33501.75|33501.75|33493.13|33493.13|0
1648110480000|2022-03-24 08:28:00|33494.64|33494.64|33494.64|33494.64|33498.94|33498.94|33490.33|33490.33|0
1648110490000|2022-03-24 08:28:10|33503.25|33503.25|33503.25|33503.25|33503.25|33503.25|33503.25|33503.25|0
1648110540000|2022-03-24 08:29:00|33498.94|33498.94|33498.94|33498.94|33498.94|33498.94|33498.94|33498.94|0
1648110550000|2022-03-24 08:29:10|33503.25|33503.25|33503.25|33503.25|33503.25|33503.25|33503.25|33503.25|0
1648110560000|2022-03-24 08:29:20|33490.33|33490.33|33485.27|33485.27|33490.33|33490.33|33481.72|33481.72|0
1648110570000|2022-03-24 08:29:30|33480.97|33480.97|33480.97|33480.97|33480.97|33480.97|33480.97|33480.97|0
1648110600000|2022-03-24 08:30:00|33462.72|33462.72|33472.08|33472.08|33472.08|33472.08|33459.16|33459.16|0
1648110650000|2022-03-24 08:30:50|33476.39|33476.39|33492.11|33492.11|33497.17|33497.17|33476.39|33476.39|0
1648110670000|2022-03-24 08:31:10|33483.5|33483.5|33483.5|33483.5|33483.5|33483.5|33483.5|33483.5|0
1648110680000|2022-03-24 08:31:20|33496.42|33496.42|33500.72|33500.72|33500.72|33500.72|33496.42|33496.42|0
1648110690000|2022-03-24 08:31:30|33502.5|33502.5|33502.5|33502.5|33502.5|33502.5|33502.5|33502.5|0
1648110700000|2022-03-24 08:31:40|33506.81|33506.81|33506.81|33506.81|33506.81|33506.81|33506.81|33506.81|0
1648110710000|2022-03-24 08:31:50|33511.11|33511.11|33511.11|33511.11|33511.11|33511.11|33511.11|33511.11|0
1648110720000|2022-03-24 08:32:00|33506.81|33506.81|33506.81|33506.81|33506.81|33506.81|33506.81|33506.81|0
1648110740000|2022-03-24 08:32:20|33511.11|33511.11|33502.5|33502.5|33515.42|33515.42|33502.5|33502.5|0
1648110750000|2022-03-24 08:32:30|33498.19|33498.19|33507.83|33507.83|33507.83|33507.83|33498.19|33498.19|0
1648110760000|2022-03-24 08:32:40|33512.14|33512.14|33512.14|33512.14|33520.75|33520.75|33512.14|33512.14|0
1648110770000|2022-03-24 08:32:50|33499.22|33499.22|33494.91|33494.91|33499.22|33499.22|33494.91|33494.91|0
1648110780000|2022-03-24 08:33:00|33490.6|33490.6|33499.22|33499.22|33499.22|33499.22|33490.6|33490.6|0
1648110800000|2022-03-24 08:33:20|33487.05|33487.05|33487.05|33487.05|33487.05|33487.05|33487.05|33487.05|0
1648110810000|2022-03-24 08:33:30|33488.83|33488.83|33488.83|33488.83|33488.83|33488.83|33488.83|33488.83|0
1648110840000|2022-03-24 08:34:00|33497.44|33497.44|33501.75|33501.75|33501.75|33501.75|33497.44|33497.44|0
1648110850000|2022-03-24 08:34:10|33514.67|33514.67|33514.67|33514.67|33518.97|33518.97|33514.67|33514.67|0
1648110940000|2022-03-24 08:35:40|33523.28|33523.28|33523.28|33523.28|33523.28|33523.28|33523.28|33523.28|0
1648110950000|2022-03-24 08:35:50|33527.59|33527.59|33527.59|33527.59|33527.59|33527.59|33527.59|33527.59|0
1648110960000|2022-03-24 08:36:00|33523.28|33523.28|33523.28|33523.28|33523.28|33523.28|33523.28|33523.28|0
1648110970000|2022-03-24 08:36:10|33527.59|33527.59|33527.59|33527.59|33527.59|33527.59|33527.59|33527.59|0
1648111000000|2022-03-24 08:36:40|33514.67|33514.67|33514.67|33514.67|33514.67|33514.67|33514.67|33514.67|0
1648111020000|2022-03-24 08:37:00|33518.97|33518.97|33518.97|33518.97|33518.97|33518.97|33518.97|33518.97|0
1648111040000|2022-03-24 08:37:20|33524.3|33524.3|33524.3|33524.3|33524.3|33524.3|33520|33520|0
1648111050000|2022-03-24 08:37:30|33511.39|33511.39|33520|33520|33520|33520|33511.39|33511.39|0
1648111060000|2022-03-24 08:37:40|33511.39|33511.39|33507.08|33507.08|33511.39|33511.39|33498.47|33498.47|0
1648111070000|2022-03-24 08:37:50|33511.39|33511.39|33511.39|33511.39|33511.39|33511.39|33511.39|33511.39|0
1648111090000|2022-03-24 08:38:10|33502.77|33502.77|33510.63|33510.63|33510.63|33510.63|33502.77|33502.77|0
1648111100000|2022-03-24 08:38:20|33506.33|33506.33|33506.33|33506.33|33506.33|33506.33|33506.33|33506.33|0
1648111110000|2022-03-24 08:38:30|33509.88|33509.88|33509.88|33509.88|33509.88|33509.88|33509.88|33509.88|0
1648111130000|2022-03-24 08:38:50|33505.57|33505.57|33512.41|33512.41|33512.41|33512.41|33499.49|33499.49|0
1648111180000|2022-03-24 08:39:40|33508.1|33508.1|33508.1|33508.1|33508.1|33508.1|33508.1|33508.1|0
1648111200000|2022-03-24 08:40:00|33512.41|33512.41|33512.41|33512.41|33512.41|33512.41|33512.41|33512.41|0
1648111220000|2022-03-24 08:40:20|33516.72|33516.72|33516.72|33516.72|33516.72|33516.72|33516.72|33516.72|0
1648111270000|2022-03-24 08:41:10|33512.41|33512.41|33512.41|33512.41|33512.41|33512.41|33512.41|33512.41|0
1648111280000|2022-03-24 08:41:20|33520.27|33520.27|33520.27|33520.27|33520.27|33520.27|33520.27|33520.27|0
1648111300000|2022-03-24 08:41:40|33515.96|33515.96|33515.96|33515.96|33515.96|33515.96|33515.96|33515.96|0
1648111320000|2022-03-24 08:42:00|33524.58|33524.58|33524.58|33524.58|33524.58|33524.58|33524.58|33524.58|0
1648111330000|2022-03-24 08:42:10|33533.19|33533.19|33541.8|33541.8|33541.8|33541.8|33533.19|33533.19|0
1648111340000|2022-03-24 08:42:20|33533.19|33533.19|33533.19|33533.19|33533.19|33533.19|33533.19|33533.19|0
1648111460000|2022-03-24 08:44:20|33541.8|33541.8|33541.8|33541.8|33541.8|33541.8|33533.19|33533.19|0
1648111480000|2022-03-24 08:44:40|33533.19|33533.19|33533.19|33533.19|33533.19|33533.19|33533.19|33533.19|0
1648111510000|2022-03-24 08:45:10|33524.58|33524.58|33534.22|33534.22|33534.22|33534.22|33524.58|33524.58|0
1648111520000|2022-03-24 08:45:20|33538.52|33538.52|33538.52|33538.52|33538.52|33538.52|33538.52|33538.52|0
1648111540000|2022-03-24 08:45:40|33534.97|33534.97|33534.97|33534.97|33534.97|33534.97|33534.97|33534.97|0
1648111560000|2022-03-24 08:46:00|33522.05|33522.05|33522.05|33522.05|33522.05|33522.05|33522.05|33522.05|0
1648111600000|2022-03-24 08:46:40|33517.74|33517.74|33517.74|33517.74|33517.74|33517.74|33517.74|33517.74|0
1648111610000|2022-03-24 08:46:50|33514.19|33514.19|33514.19|33514.19|33514.19|33514.19|33514.19|33514.19|0
1648111630000|2022-03-24 08:47:10|33509.88|33509.88|33509.88|33509.88|33509.88|33509.88|33509.88|33509.88|0
1648111650000|2022-03-24 08:47:30|33505.57|33505.57|33505.57|33505.57|33505.57|33505.57|33505.57|33505.57|0
1648111660000|2022-03-24 08:47:40|33500.24|33500.24|33483.02|33483.02|33500.24|33500.24|33483.02|33483.02|0
1648111670000|2022-03-24 08:47:50|33478.71|33478.71|33491.63|33491.63|33491.63|33491.63|33478.71|33478.71|0
1648111740000|2022-03-24 08:49:00|33487.32|33487.32|33487.32|33487.32|33487.32|33487.32|33487.32|33487.32|0
1648111770000|2022-03-24 08:49:30|33478.71|33478.71|33478.71|33478.71|33478.71|33478.71|33478.71|33478.71|0
1648111800000|2022-03-24 08:50:00|33482.26|33482.26|33480.49|33480.49|33482.26|33482.26|33480.49|33480.49|0
1648111810000|2022-03-24 08:50:10|33497.71|33497.71|33493.41|33493.41|33497.71|33497.71|33493.41|33493.41|0
1648111830000|2022-03-24 08:50:30|33489.1|33489.1|33489.1|33489.1|33489.1|33489.1|33489.1|33489.1|0
1648111920000|2022-03-24 08:52:00|33490.88|33490.88|33508.1|33508.1|33508.1|33508.1|33490.88|33490.88|0
1648111960000|2022-03-24 08:52:40|33512.41|33512.41|33512.41|33512.41|33516.72|33516.72|33512.41|33512.41|0
1648111990000|2022-03-24 08:53:10|33508.1|33508.1|33508.1|33508.1|33508.1|33508.1|33508.1|33508.1|0
1648112050000|2022-03-24 08:54:10|33512.41|33512.41|33512.41|33512.41|33512.41|33512.41|33512.41|33512.41|0
1648112090000|2022-03-24 08:54:50|33522.8|33522.8|33531.41|33531.41|33531.41|33531.41|33522.8|33522.8|0
1648112110000|2022-03-24 08:55:10|33527.11|33527.11|33527.11|33527.11|33527.11|33527.11|33527.11|33527.11|0
1648112170000|2022-03-24 08:56:10|33531.41|33531.41|33531.41|33531.41|33531.41|33531.41|33531.41|33531.41|0
1648112220000|2022-03-24 08:57:00|33527.11|33527.11|33522.8|33522.8|33527.11|33527.11|33522.8|33522.8|0
1648112240000|2022-03-24 08:57:20|33527.11|33527.11|33527.11|33527.11|33527.11|33527.11|33527.11|33527.11|0
1648112280000|2022-03-24 08:58:00|33535.72|33535.72|33535.72|33535.72|33535.72|33535.72|33535.72|33535.72|0
1648112300000|2022-03-24 08:58:20|33531.41|33531.41|33527.11|33527.11|33531.41|33531.41|33527.11|33527.11|0
1648112330000|2022-03-24 08:58:50|33508.86|33508.86|33490.6|33490.6|33508.86|33508.86|33490.6|33490.6|0
1648112350000|2022-03-24 08:59:10|33488.83|33488.83|33488.83|33488.83|33488.83|33488.83|33488.83|33488.83|0
1648112360000|2022-03-24 08:59:20|33493.13|33493.13|33498.47|33498.47|33498.47|33498.47|33493.13|33493.13|0
1648112390000|2022-03-24 08:59:50|33515.69|33515.69|33515.69|33515.69|33515.69|33515.69|33515.69|33515.69|0
1648112400000|2022-03-24 09:00:00|33507.08|33507.08|33507.08|33507.08|33507.08|33507.08|33507.08|33507.08|0
1648112450000|2022-03-24 09:00:50|33520|33520|33520|33520|33520|33520|33520|33520|0
1648112460000|2022-03-24 09:01:00|33525.33|33525.33|33546.86|33546.86|33546.86|33546.86|33525.33|33525.33|0
1648112470000|2022-03-24 09:01:10|33529.64|33529.64|33529.64|33529.64|33529.64|33529.64|33529.64|33529.64|0
1648112490000|2022-03-24 09:01:30|33533.94|33533.94|33533.94|33533.94|33533.94|33533.94|33533.94|33533.94|0
1648112500000|2022-03-24 09:01:40|33529.64|33529.64|33521.02|33521.02|33529.64|33529.64|33521.02|33521.02|0
1648112520000|2022-03-24 09:02:00|33525.33|33525.33|33528.88|33528.88|33528.88|33528.88|33525.33|33525.33|0
1648112530000|2022-03-24 09:02:10|33524.58|33524.58|33524.58|33524.58|33524.58|33524.58|33524.58|33524.58|0
1648112550000|2022-03-24 09:02:30|33528.88|33528.88|33524.58|33524.58|33528.88|33528.88|33524.58|33524.58|0
1648112570000|2022-03-24 09:02:50|33528.88|33528.88|33528.88|33528.88|33528.88|33528.88|33528.88|33528.88|0
1648112580000|2022-03-24 09:03:00|33524.58|33524.58|33524.58|33524.58|33524.58|33524.58|33524.58|33524.58|0
1648112600000|2022-03-24 09:03:20|33528.88|33528.88|33528.88|33528.88|33528.88|33528.88|33528.88|33528.88|0
1648112650000|2022-03-24 09:04:10|33537.5|33537.5|33537.5|33537.5|33537.5|33537.5|33537.5|33537.5|0
1648112660000|2022-03-24 09:04:20|33541.8|33541.8|33541.8|33541.8|33541.8|33541.8|33541.8|33541.8|0
1648112680000|2022-03-24 09:04:40|33537.5|33537.5|33524.58|33524.58|33537.5|33537.5|33524.58|33524.58|0
1648112710000|2022-03-24 09:05:10|33522.8|33522.8|33522.8|33522.8|33522.8|33522.8|33522.8|33522.8|0
1648112720000|2022-03-24 09:05:20|33519.25|33519.25|33519.25|33519.25|33519.25|33519.25|33519.25|33519.25|0
1648112740000|2022-03-24 09:05:40|33514.94|33514.94|33521.02|33521.02|33521.02|33521.02|33514.94|33514.94|0
1648112770000|2022-03-24 09:06:10|33515.69|33515.69|33520|33520|33520|33520|33515.69|33515.69|0
1648112790000|2022-03-24 09:06:30|33518.22|33518.22|33509.61|33509.61|33518.22|33518.22|33509.61|33509.61|0
1648112800000|2022-03-24 09:06:40|33513.91|33513.91|33513.91|33513.91|33513.91|33513.91|33513.91|33513.91|0
1648112820000|2022-03-24 09:07:00|33503.52|33503.52|33503.52|33503.52|33503.52|33503.52|33503.52|33503.52|0
1648112830000|2022-03-24 09:07:10|33499.22|33499.22|33499.22|33499.22|33499.22|33499.22|33499.22|33499.22|0
1648112840000|2022-03-24 09:07:20|33503.52|33503.52|33507.83|33507.83|33507.83|33507.83|33503.52|33503.52|0
1648112860000|2022-03-24 09:07:40|33503.52|33503.52|33503.52|33503.52|33503.52|33503.52|33503.52|33503.52|0
1648112910000|2022-03-24 09:08:30|33499.22|33499.22|33499.22|33499.22|33499.22|33499.22|33499.22|33499.22|0
1648112920000|2022-03-24 09:08:40|33512.14|33512.14|33516.44|33516.44|33516.44|33516.44|33512.14|33512.14|0
1648112950000|2022-03-24 09:09:10|33504.28|33504.28|33495.66|33495.66|33504.28|33504.28|33495.66|33495.66|0
1648112960000|2022-03-24 09:09:20|33499.97|33499.97|33499.97|33499.97|33499.97|33499.97|33499.97|33499.97|0
1648112980000|2022-03-24 09:09:40|33496.42|33496.42|33496.42|33496.42|33496.42|33496.42|33496.42|33496.42|0
1648112990000|2022-03-24 09:09:50|33505.03|33505.03|33505.03|33505.03|33505.03|33505.03|33505.03|33505.03|0
1648113010000|2022-03-24 09:10:10|33508.58|33508.58|33508.58|33508.58|33508.58|33508.58|33508.58|33508.58|0
1648113020000|2022-03-24 09:10:20|33510.36|33510.36|33503.52|33503.52|33513.91|33513.91|33503.52|33503.52|0
1648113030000|2022-03-24 09:10:30|33499.22|33499.22|33499.22|33499.22|33499.22|33499.22|33499.22|33499.22|0
1648113040000|2022-03-24 09:10:40|33503.52|33503.52|33503.52|33503.52|33503.52|33503.52|33503.52|33503.52|0
1648113060000|2022-03-24 09:11:00|33507.83|33507.83|33516.44|33516.44|33516.44|33516.44|33507.83|33507.83|0
1648113100000|2022-03-24 09:11:40|33507.83|33507.83|33507.83|33507.83|33507.83|33507.83|33507.83|33507.83|0
1648113110000|2022-03-24 09:11:50|33512.14|33512.14|33512.14|33512.14|33512.14|33512.14|33512.14|33512.14|0
1648113130000|2022-03-24 09:12:10|33522.53|33522.53|33522.53|33522.53|33522.53|33522.53|33522.53|33522.53|0
1648113140000|2022-03-24 09:12:20|33526.83|33526.83|33526.83|33526.83|33526.83|33526.83|33526.83|33526.83|0
1648113160000|2022-03-24 09:12:40|33531.14|33531.14|33531.14|33531.14|33531.14|33531.14|33531.14|33531.14|0
1648113200000|2022-03-24 09:13:20|33534.69|33534.69|33534.69|33534.69|33534.69|33534.69|33534.69|33534.69|0
1648113260000|2022-03-24 09:14:20|33521.78|33521.78|33526.08|33526.08|33526.08|33526.08|33521.78|33521.78|0
1648113270000|2022-03-24 09:14:30|33521.78|33521.78|33521.78|33521.78|33521.78|33521.78|33521.78|33521.78|0
1648113330000|2022-03-24 09:15:30|33520|33520|33520|33520|33520|33520|33520|33520|0
1648113390000|2022-03-24 09:16:30|33515.69|33515.69|33515.69|33515.69|33515.69|33515.69|33515.69|33515.69|0
1648113430000|2022-03-24 09:17:10|33528.61|33528.61|33539|33539|33539|33539|33528.61|33528.61|0
1648113450000|2022-03-24 09:17:30|33543.31|33543.31|33543.31|33543.31|33543.31|33543.31|33543.31|33543.31|0
1648113520000|2022-03-24 09:18:40|33537.22|33537.22|33537.22|33537.22|33537.22|33537.22|33537.22|33537.22|0
1648113550000|2022-03-24 09:19:10|33519.72|33519.72|33519.72|33519.72|33519.72|33519.72|33519.72|33519.72|0
1648113560000|2022-03-24 09:19:20|33515.42|33515.42|33515.42|33515.42|33515.42|33515.42|33515.42|33515.42|0
1648113600000|2022-03-24 09:20:00|33519.72|33519.72|33519.72|33519.72|33519.72|33519.72|33519.72|33519.72|0
1648113610000|2022-03-24 09:20:10|33525.06|33525.06|33525.06|33525.06|33525.06|33525.06|33525.06|33525.06|0
1648113630000|2022-03-24 09:20:30|33533.67|33533.67|33548.37|33548.37|33548.37|33548.37|33533.67|33533.67|0
1648113650000|2022-03-24 09:20:50|33552.67|33552.67|33552.67|33552.67|33552.67|33552.67|33552.67|33552.67|0
1648113670000|2022-03-24 09:21:10|33544.06|33544.06|33539.75|33539.75|33544.06|33544.06|33539.75|33539.75|0
1648113680000|2022-03-24 09:21:20|33537.98|33537.98|33529.36|33529.36|33539.75|33539.75|33529.36|33529.36|0
1648113740000|2022-03-24 09:22:20|33525.06|33525.06|33525.06|33525.06|33525.06|33525.06|33525.06|33525.06|0
1648113760000|2022-03-24 09:22:40|33521.5|33521.5|33504.28|33504.28|33521.5|33521.5|33504.28|33504.28|0
1648113770000|2022-03-24 09:22:50|33512.89|33512.89|33512.89|33512.89|33512.89|33512.89|33512.89|33512.89|0
1648113780000|2022-03-24 09:23:00|33521.5|33521.5|33521.5|33521.5|33521.5|33521.5|33521.5|33521.5|0
1648113800000|2022-03-24 09:23:20|33517.2|33517.2|33517.2|33517.2|33517.2|33517.2|33517.2|33517.2|0
1648113850000|2022-03-24 09:24:10|33512.89|33512.89|33512.89|33512.89|33512.89|33512.89|33512.89|33512.89|0
1648113860000|2022-03-24 09:24:20|33511.11|33511.11|33511.11|33511.11|33511.11|33511.11|33511.11|33511.11|0
1648113880000|2022-03-24 09:24:40|33506.81|33506.81|33511.11|33511.11|33511.11|33511.11|33506.81|33506.81|0
1648113890000|2022-03-24 09:24:50|33505.03|33505.03|33515.42|33515.42|33515.42|33515.42|33505.03|33505.03|0
1648113920000|2022-03-24 09:25:20|33519.72|33519.72|33506.81|33506.81|33519.72|33519.72|33506.81|33506.81|0
1648113930000|2022-03-24 09:25:30|33502.5|33502.5|33500.72|33500.72|33502.5|33502.5|33500.72|33500.72|0
1648113960000|2022-03-24 09:26:00|33496.42|33496.42|33505.03|33505.03|33505.03|33505.03|33496.42|33496.42|0
1648113980000|2022-03-24 09:26:20|33500.72|33500.72|33500.72|33500.72|33500.72|33500.72|33500.72|33500.72|0
1648114000000|2022-03-24 09:26:40|33505.03|33505.03|33505.03|33505.03|33505.03|33505.03|33505.03|33505.03|0
1648114010000|2022-03-24 09:26:50|33500.72|33500.72|33500.72|33500.72|33500.72|33500.72|33500.72|33500.72|0
1648114020000|2022-03-24 09:27:00|33509.33|33509.33|33509.33|33509.33|33509.33|33509.33|33509.33|33509.33|0
1648114040000|2022-03-24 09:27:20|33505.03|33505.03|33505.03|33505.03|33505.03|33505.03|33505.03|33505.03|0
1648114050000|2022-03-24 09:27:30|33503.25|33503.25|33503.25|33503.25|33503.25|33503.25|33503.25|33503.25|0
1648114100000|2022-03-24 09:28:20|33490.33|33490.33|33490.33|33490.33|33490.33|33490.33|33490.33|33490.33|0
1648114120000|2022-03-24 09:28:40|33494.64|33494.64|33494.64|33494.64|33494.64|33494.64|33494.64|33494.64|0
1648114140000|2022-03-24 09:29:00|33503.25|33503.25|33503.25|33503.25|33503.25|33503.25|33503.25|33503.25|0
1648114230000|2022-03-24 09:30:30|33494.64|33494.64|33494.64|33494.64|33494.64|33494.64|33494.64|33494.64|0
1648114250000|2022-03-24 09:30:50|33498.94|33498.94|33498.94|33498.94|33498.94|33498.94|33498.94|33498.94|0
1648114260000|2022-03-24 09:31:00|33497.17|33497.17|33495.39|33495.39|33497.17|33497.17|33495.39|33495.39|0
1648114300000|2022-03-24 09:31:40|33491.08|33491.08|33491.08|33491.08|33491.08|33491.08|33491.08|33491.08|0
1648114350000|2022-03-24 09:32:30|33489.31|33489.31|33485|33485|33489.31|33489.31|33485|33485|0
1648114410000|2022-03-24 09:33:30|33486.78|33486.78|33486.78|33486.78|33486.78|33486.78|33486.78|33486.78|0
1648114420000|2022-03-24 09:33:40|33499.7|33499.7|33495.39|33495.39|33499.7|33499.7|33495.39|33495.39|0
1648114430000|2022-03-24 09:33:50|33499.7|33499.7|33499.7|33499.7|33499.7|33499.7|33499.7|33499.7|0
1648114440000|2022-03-24 09:34:00|33491.08|33491.08|33495.39|33495.39|33495.39|33495.39|33491.08|33491.08|0
1648114460000|2022-03-24 09:34:20|33493.61|33493.61|33493.61|33493.61|33493.61|33493.61|33493.61|33493.61|0
1648114480000|2022-03-24 09:34:40|33489.31|33489.31|33489.31|33489.31|33489.31|33489.31|33489.31|33489.31|0
1648114530000|2022-03-24 09:35:30|33493.61|33493.61|33493.61|33493.61|33493.61|33493.61|33493.61|33493.61|0
1648114540000|2022-03-24 09:35:40|33497.92|33497.92|33497.92|33497.92|33497.92|33497.92|33497.92|33497.92|0
1648114560000|2022-03-24 09:36:00|33502.23|33502.23|33504|33504|33504|33504|33502.23|33502.23|0
1648114570000|2022-03-24 09:36:10|33499.7|33499.7|33499.7|33499.7|33499.7|33499.7|33499.7|33499.7|0
1648114640000|2022-03-24 09:37:20|33503.25|33503.25|33503.25|33503.25|33503.25|33503.25|33503.25|33503.25|0
1648114720000|2022-03-24 09:38:40|33516.17|33516.17|33516.17|33516.17|33516.17|33516.17|33516.17|33516.17|0
1648114730000|2022-03-24 09:38:50|33520.48|33520.48|33520.48|33520.48|33520.48|33520.48|33520.48|33520.48|0
1648114770000|2022-03-24 09:39:30|33516.17|33516.17|33511.86|33511.86|33516.17|33516.17|33511.86|33511.86|0
1648114800000|2022-03-24 09:40:00|33503.25|33503.25|33503.25|33503.25|33503.25|33503.25|33503.25|33503.25|0
1648114820000|2022-03-24 09:40:20|33498.94|33498.94|33498.94|33498.94|33498.94|33498.94|33498.94|33498.94|0
1648114840000|2022-03-24 09:40:40|33497.17|33497.17|33500.72|33500.72|33500.72|33500.72|33497.17|33497.17|0
1648114880000|2022-03-24 09:41:20|33505.03|33505.03|33505.03|33505.03|33505.03|33505.03|33505.03|33505.03|0
1648114890000|2022-03-24 09:41:30|33509.33|33509.33|33511.11|33511.11|33511.11|33511.11|33509.33|33509.33|0
1648114930000|2022-03-24 09:42:10|33515.42|33515.42|33515.42|33515.42|33515.42|33515.42|33515.42|33515.42|0
1648114960000|2022-03-24 09:42:40|33511.11|33511.11|33506.81|33506.81|33511.11|33511.11|33506.81|33506.81|0
1648114970000|2022-03-24 09:42:50|33502.5|33502.5|33502.5|33502.5|33502.5|33502.5|33502.5|33502.5|0
1648115070000|2022-03-24 09:44:30|33500.72|33500.72|33500.72|33500.72|33500.72|33500.72|33500.72|33500.72|0
1648115140000|2022-03-24 09:45:40|33492.11|33492.11|33492.11|33492.11|33492.11|33492.11|33492.11|33492.11|0
1648115170000|2022-03-24 09:46:10|33487.8|33487.8|33484.25|33484.25|33487.8|33487.8|33484.25|33484.25|0
1648115190000|2022-03-24 09:46:30|33497.17|33497.17|33497.17|33497.17|33497.17|33497.17|33497.17|33497.17|0
1648115200000|2022-03-24 09:46:40|33501.47|33501.47|33501.47|33501.47|33501.47|33501.47|33501.47|33501.47|0
1648115220000|2022-03-24 09:47:00|33497.17|33497.17|33497.17|33497.17|33497.17|33497.17|33497.17|33497.17|0
1648115230000|2022-03-24 09:47:10|33492.86|33492.86|33492.86|33492.86|33492.86|33492.86|33492.86|33492.86|0
1648115290000|2022-03-24 09:48:10|33497.17|33497.17|33497.17|33497.17|33497.17|33497.17|33497.17|33497.17|0
1648115320000|2022-03-24 09:48:40|33501.47|33501.47|33501.47|33501.47|33501.47|33501.47|33501.47|33501.47|0
1648115340000|2022-03-24 09:49:00|33492.86|33492.86|33492.86|33492.86|33492.86|33492.86|33492.86|33492.86|0
1648115350000|2022-03-24 09:49:10|33497.17|33497.17|33497.17|33497.17|33497.17|33497.17|33497.17|33497.17|0
1648115400000|2022-03-24 09:50:00|33492.86|33492.86|33488.55|33488.55|33492.86|33492.86|33488.55|33488.55|0
1648115450000|2022-03-24 09:50:50|33479.94|33479.94|33479.94|33479.94|33479.94|33479.94|33479.94|33479.94|0
1648115460000|2022-03-24 09:51:00|33471.33|33471.33|33471.33|33471.33|33471.33|33471.33|33471.33|33471.33|0
1648115480000|2022-03-24 09:51:20|33479.94|33479.94|33479.94|33479.94|33479.94|33479.94|33479.94|33479.94|0
1648115490000|2022-03-24 09:51:30|33484.25|33484.25|33484.25|33484.25|33484.25|33484.25|33484.25|33484.25|0
1648115510000|2022-03-24 09:51:50|33491.36|33491.36|33506.81|33506.81|33514.67|33514.67|33491.36|33491.36|0
1648115520000|2022-03-24 09:52:00|33503.25|33503.25|33490.33|33490.33|33503.25|33503.25|33490.33|33490.33|0
1648115570000|2022-03-24 09:52:50|33488.55|33488.55|33488.55|33488.55|33488.55|33488.55|33488.55|33488.55|0
1648115640000|2022-03-24 09:54:00|33486.78|33486.78|33460.94|33460.94|33486.78|33486.78|33456.63|33456.63|0
1648115650000|2022-03-24 09:54:10|33473.86|33473.86|33473.86|33473.86|33473.86|33473.86|33473.86|33473.86|0
1648115670000|2022-03-24 09:54:30|33469.55|33469.55|33469.55|33469.55|33469.55|33469.55|33469.55|33469.55|0
1648115700000|2022-03-24 09:55:00|33478.16|33478.16|33478.16|33478.16|33478.16|33478.16|33473.86|33473.86|0
1648115730000|2022-03-24 09:55:30|33479.94|33479.94|33479.94|33479.94|33479.94|33479.94|33479.94|33479.94|0
1648115810000|2022-03-24 09:56:50|33475.64|33475.64|33473.86|33473.86|33475.64|33475.64|33473.86|33473.86|0
1648115840000|2022-03-24 09:57:20|33465.24|33465.24|33456.63|33456.63|33465.24|33465.24|33456.63|33456.63|0
1648115850000|2022-03-24 09:57:30|33452.33|33452.33|33452.33|33452.33|33452.33|33452.33|33452.33|33452.33|0
1648115860000|2022-03-24 09:57:40|33456.63|33456.63|33460.94|33460.94|33460.94|33460.94|33456.63|33456.63|0
1648115870000|2022-03-24 09:57:50|33456.63|33456.63|33456.63|33456.63|33456.63|33456.63|33456.63|33456.63|0
1648115890000|2022-03-24 09:58:10|33452.33|33452.33|33452.33|33452.33|33452.33|33452.33|33452.33|33452.33|0
1648115910000|2022-03-24 09:58:30|33448.02|33448.02|33426.49|33426.49|33448.02|33448.02|33426.49|33426.49|0
1648115920000|2022-03-24 09:58:40|33424.71|33424.71|33422.93|33422.93|33424.71|33424.71|33422.93|33422.93|0
1648115940000|2022-03-24 09:59:00|33405.71|33405.71|33405.71|33405.71|33405.71|33405.71|33405.71|33405.71|0
1648115950000|2022-03-24 09:59:10|33414.32|33414.32|33418.63|33418.63|33418.63|33418.63|33414.32|33414.32|0
1648116000000|2022-03-24 10:00:00|33410.01|33410.01|33422.93|33422.93|33422.93|33422.93|33410.01|33410.01|0
1648116010000|2022-03-24 10:00:10|33431.55|33431.55|33427.24|33427.24|33431.55|33431.55|33427.24|33427.24|0
1648116020000|2022-03-24 10:00:20|33422.93|33422.93|33421.16|33421.16|33422.93|33422.93|33421.16|33421.16|0
1648116040000|2022-03-24 10:00:40|33434.07|33434.07|33434.07|33434.07|33434.07|33434.07|33434.07|33434.07|0
1648116060000|2022-03-24 10:01:00|33429.77|33429.77|33429.77|33429.77|33429.77|33429.77|33429.77|33429.77|0
1648116080000|2022-03-24 10:01:20|33416.85|33416.85|33434.07|33434.07|33434.07|33434.07|33416.85|33416.85|0
1648116090000|2022-03-24 10:01:30|33442.69|33442.69|33438.38|33438.38|33446.99|33446.99|33438.38|33438.38|0
1648116120000|2022-03-24 10:02:00|33442.69|33442.69|33438.38|33438.38|33442.69|33442.69|33438.38|33438.38|0
1648116130000|2022-03-24 10:02:10|33442.69|33442.69|33442.69|33442.69|33442.69|33442.69|33442.69|33442.69|0
1648116150000|2022-03-24 10:02:30|33444.46|33444.46|33452.33|33452.33|33452.33|33452.33|33444.46|33444.46|0
1648116170000|2022-03-24 10:02:50|33460.94|33460.94|33465.24|33465.24|33465.24|33465.24|33460.94|33460.94|0
1648116180000|2022-03-24 10:03:00|33460.94|33460.94|33460.94|33460.94|33460.94|33460.94|33460.94|33460.94|0
1648116250000|2022-03-24 10:04:10|33465.24|33465.24|33469.55|33469.55|33469.55|33469.55|33465.24|33465.24|0
1648116260000|2022-03-24 10:04:20|33478.16|33478.16|33481.72|33481.72|33481.72|33481.72|33478.16|33478.16|0
1648116300000|2022-03-24 10:05:00|33486.03|33486.03|33490.33|33490.33|33490.33|33490.33|33486.03|33486.03|0
1648116310000|2022-03-24 10:05:10|33486.03|33486.03|33481.72|33481.72|33486.03|33486.03|33481.72|33481.72|0
1648116340000|2022-03-24 10:05:40|33477.41|33477.41|33477.41|33477.41|33477.41|33477.41|33477.41|33477.41|0
1648116350000|2022-03-24 10:05:50|33486.03|33486.03|33486.03|33486.03|33486.03|33486.03|33486.03|33486.03|0
1648116360000|2022-03-24 10:06:00|33481.72|33481.72|33481.72|33481.72|33481.72|33481.72|33481.72|33481.72|0
1648116420000|2022-03-24 10:07:00|33486.03|33486.03|33486.03|33486.03|33486.03|33486.03|33486.03|33486.03|0
1648116430000|2022-03-24 10:07:10|33490.33|33490.33|33490.33|33490.33|33490.33|33490.33|33490.33|33490.33|0
1648116450000|2022-03-24 10:07:30|33486.78|33486.78|33486.78|33486.78|33486.78|33486.78|33486.78|33486.78|0
1648116470000|2022-03-24 10:07:50|33491.08|33491.08|33486.78|33486.78|33491.08|33491.08|33486.78|33486.78|0
1648116510000|2022-03-24 10:08:30|33485|33485|33485|33485|33485|33485|33485|33485|0
1648116520000|2022-03-24 10:08:40|33489.31|33489.31|33489.31|33489.31|33489.31|33489.31|33489.31|33489.31|0
1648116550000|2022-03-24 10:09:10|33485|33485|33485|33485|33485|33485|33485|33485|0
1648116570000|2022-03-24 10:09:30|33489.31|33489.31|33489.31|33489.31|33489.31|33489.31|33480.69|33480.69|0
1648116640000|2022-03-24 10:10:40|33493.61|33493.61|33493.61|33493.61|33493.61|33493.61|33493.61|33493.61|0
1648116700000|2022-03-24 10:11:40|33491.84|33491.84|33483.22|33483.22|33491.84|33491.84|33483.22|33483.22|0
1648116710000|2022-03-24 10:11:50|33481.45|33481.45|33481.45|33481.45|33481.45|33481.45|33481.45|33481.45|0
1648116720000|2022-03-24 10:12:00|33485.75|33485.75|33485.75|33485.75|33485.75|33485.75|33485.75|33485.75|0
1648116780000|2022-03-24 10:13:00|33494.37|33494.37|33494.37|33494.37|33494.37|33494.37|33494.37|33494.37|0
1648116790000|2022-03-24 10:13:10|33497.92|33497.92|33497.92|33497.92|33497.92|33497.92|33497.92|33497.92|0
1648116810000|2022-03-24 10:13:30|33510.84|33510.84|33515.15|33515.15|33515.15|33515.15|33510.84|33510.84|0
1648116820000|2022-03-24 10:13:40|33510.84|33510.84|33510.84|33510.84|33510.84|33510.84|33510.84|33510.84|0
1648116840000|2022-03-24 10:14:00|33493.61|33493.61|33493.61|33493.61|33493.61|33493.61|33493.61|33493.61|0
1648116960000|2022-03-24 10:16:00|33504|33504|33522.25|33522.25|33526.56|33526.56|33504|33504|0
1648117050000|2022-03-24 10:17:30|33517.95|33517.95|33522.25|33522.25|33522.25|33522.25|33517.95|33517.95|0
1648117070000|2022-03-24 10:17:50|33513.64|33513.64|33513.64|33513.64|33513.64|33513.64|33513.64|33513.64|0
1648117090000|2022-03-24 10:18:10|33522.25|33522.25|33522.25|33522.25|33522.25|33522.25|33522.25|33522.25|0
1648117160000|2022-03-24 10:19:20|33524.03|33524.03|33524.03|33524.03|33524.03|33524.03|33524.03|33524.03|0
1648117180000|2022-03-24 10:19:40|33536.95|33536.95|33536.95|33536.95|33536.95|33536.95|33536.95|33536.95|0
1648117200000|2022-03-24 10:20:00|33541.26|33541.26|33541.26|33541.26|33541.26|33541.26|33541.26|33541.26|0
1648117250000|2022-03-24 10:20:50|33545.56|33545.56|33545.56|33545.56|33545.56|33545.56|33545.56|33545.56|0
1648117280000|2022-03-24 10:21:20|33549.12|33549.12|33549.12|33549.12|33549.12|33549.12|33549.12|33549.12|0
1648117310000|2022-03-24 10:21:50|33553.42|33553.42|33553.42|33553.42|33553.42|33553.42|33553.42|33553.42|0
1648117320000|2022-03-24 10:22:00|33540.51|33540.51|33534.42|33534.42|33540.51|33540.51|33534.42|33534.42|0
1648117360000|2022-03-24 10:22:40|33530.12|33530.12|33530.12|33530.12|33530.12|33530.12|33530.12|33530.12|0
1648117400000|2022-03-24 10:23:20|33538.73|33538.73|33538.73|33538.73|33538.73|33538.73|33538.73|33538.73|0
1648117470000|2022-03-24 10:24:30|33534.42|33534.42|33534.42|33534.42|33534.42|33534.42|33534.42|33534.42|0
1648117510000|2022-03-24 10:25:10|33530.87|33530.87|33530.87|33530.87|33530.87|33530.87|33530.87|33530.87|0
1648117540000|2022-03-24 10:25:40|33535.17|33535.17|33535.17|33535.17|33535.17|33535.17|33535.17|33535.17|0
1648117580000|2022-03-24 10:26:20|33530.87|33530.87|33530.87|33530.87|33530.87|33530.87|33530.87|33530.87|0
1648117610000|2022-03-24 10:26:50|33543.03|33543.03|33543.03|33543.03|33543.03|33543.03|33543.03|33543.03|0
1648117620000|2022-03-24 10:27:00|33541.26|33541.26|33541.26|33541.26|33541.26|33541.26|33541.26|33541.26|0
1648117640000|2022-03-24 10:27:20|33539.48|33539.48|33539.48|33539.48|33539.48|33539.48|33539.48|33539.48|0
1648117650000|2022-03-24 10:27:30|33535.17|33535.17|33535.17|33535.17|33535.17|33535.17|33535.17|33535.17|0
1648117680000|2022-03-24 10:28:00|33533.4|33533.4|33533.4|33533.4|33533.4|33533.4|33533.4|33533.4|0
1648117760000|2022-03-24 10:29:20|33542.01|33542.01|33542.01|33542.01|33542.01|33542.01|33542.01|33542.01|0
1648117780000|2022-03-24 10:29:40|33546.32|33546.32|33546.32|33546.32|33546.32|33546.32|33546.32|33546.32|0
1648117800000|2022-03-24 10:30:00|33550.62|33550.62|33550.62|33550.62|33550.62|33550.62|33550.62|33550.62|0
1648117810000|2022-03-24 10:30:10|33565.32|33565.32|33565.32|33565.32|33565.32|33565.32|33565.32|33565.32|0
1648117830000|2022-03-24 10:30:30|33561.01|33561.01|33561.01|33561.01|33561.01|33561.01|33561.01|33561.01|0
1648117860000|2022-03-24 10:31:00|33556.71|33556.71|33565.32|33565.32|33565.32|33565.32|33556.71|33556.71|0
1648117870000|2022-03-24 10:31:10|33567.1|33567.1|33549.87|33549.87|33567.1|33567.1|33549.87|33549.87|0
1648117900000|2022-03-24 10:31:40|33541.26|33541.26|33532.64|33532.64|33541.26|33541.26|33532.64|33532.64|0
1648117920000|2022-03-24 10:32:00|33524.03|33524.03|33524.03|33524.03|33524.03|33524.03|33524.03|33524.03|0
1648117990000|2022-03-24 10:33:10|33536.95|33536.95|33536.95|33536.95|33536.95|33536.95|33536.95|33536.95|0
1648118070000|2022-03-24 10:34:30|33541.26|33541.26|33545.56|33545.56|33545.56|33545.56|33541.26|33541.26|0
1648118080000|2022-03-24 10:34:40|33536.95|33536.95|33536.95|33536.95|33536.95|33536.95|33536.95|33536.95|0
1648118110000|2022-03-24 10:35:10|33541.26|33541.26|33541.26|33541.26|33541.26|33541.26|33541.26|33541.26|0
1648118150000|2022-03-24 10:35:50|33532.64|33532.64|33524.03|33524.03|33532.64|33532.64|33524.03|33524.03|0
1648118170000|2022-03-24 10:36:10|33519.72|33519.72|33519.72|33519.72|33519.72|33519.72|33519.72|33519.72|0
1648118260000|2022-03-24 10:37:40|33532.64|33532.64|33532.64|33532.64|33532.64|33532.64|33532.64|33532.64|0
1648118380000|2022-03-24 10:39:40|33528.34|33528.34|33528.34|33528.34|33528.34|33528.34|33528.34|33528.34|0
1648118420000|2022-03-24 10:40:20|33524.03|33524.03|33519.72|33519.72|33524.03|33524.03|33519.72|33519.72|0
1648118440000|2022-03-24 10:40:40|33524.03|33524.03|33528.34|33528.34|33528.34|33528.34|33524.03|33524.03|0
1648118450000|2022-03-24 10:40:50|33532.64|33532.64|33532.64|33532.64|33532.64|33532.64|33532.64|33532.64|0
1648118520000|2022-03-24 10:42:00|33528.34|33528.34|33528.34|33528.34|33528.34|33528.34|33528.34|33528.34|0
1648118550000|2022-03-24 10:42:30|33519.72|33519.72|33519.72|33519.72|33519.72|33519.72|33519.72|33519.72|0
1648118650000|2022-03-24 10:44:10|33528.34|33528.34|33528.34|33528.34|33528.34|33528.34|33528.34|33528.34|0
1648118710000|2022-03-24 10:45:10|33532.64|33532.64|33541.26|33541.26|33541.26|33541.26|33532.64|33532.64|0
1648118720000|2022-03-24 10:45:20|33536.95|33536.95|33549.87|33549.87|33558.48|33558.48|33536.95|33536.95|0
1648118730000|2022-03-24 10:45:30|33546.32|33546.32|33563.54|33563.54|33563.54|33563.54|33546.32|33546.32|0
1648118740000|2022-03-24 10:45:40|33572.15|33572.15|33554.93|33554.93|33572.15|33572.15|33554.93|33554.93|0
1648118770000|2022-03-24 10:46:10|33559.24|33559.24|33567.85|33567.85|33567.85|33567.85|33559.24|33559.24|0
1648118780000|2022-03-24 10:46:20|33559.24|33559.24|33559.24|33559.24|33559.24|33559.24|33559.24|33559.24|0
1648118820000|2022-03-24 10:47:00|33554.93|33554.93|33554.93|33554.93|33554.93|33554.93|33554.93|33554.93|0
1648118830000|2022-03-24 10:47:10|33563.54|33563.54|33559.24|33559.24|33563.54|33563.54|33559.24|33559.24|0
1648118840000|2022-03-24 10:47:20|33567.85|33567.85|33554.93|33554.93|33571.4|33571.4|33554.93|33554.93|0
1648118860000|2022-03-24 10:47:40|33550.62|33550.62|33550.62|33550.62|33550.62|33550.62|33550.62|33550.62|0
1648118880000|2022-03-24 10:48:00|33561.01|33561.01|33565.32|33565.32|33565.32|33565.32|33561.01|33561.01|0
1648118890000|2022-03-24 10:48:10|33556.71|33556.71|33552.4|33552.4|33556.71|33556.71|33552.4|33552.4|0
1648118900000|2022-03-24 10:48:20|33565.32|33565.32|33573.93|33573.93|33573.93|33573.93|33565.32|33565.32|0
1648118910000|2022-03-24 10:48:30|33575.71|33575.71|33572.15|33572.15|33575.71|33575.71|33572.15|33572.15|0
1648118960000|2022-03-24 10:49:20|33567.85|33567.85|33567.85|33567.85|33567.85|33567.85|33567.85|33567.85|0
1648119080000|2022-03-24 10:51:20|33563.54|33563.54|33563.54|33563.54|33563.54|33563.54|33563.54|33563.54|0
1648119090000|2022-03-24 10:51:30|33554.93|33554.93|33554.93|33554.93|33554.93|33554.93|33554.93|33554.93|0
1648119120000|2022-03-24 10:52:00|33559.24|33559.24|33559.24|33559.24|33559.24|33559.24|33559.24|33559.24|0
1648119130000|2022-03-24 10:52:10|33563.54|33563.54|33563.54|33563.54|33563.54|33563.54|33563.54|33563.54|0
1648119150000|2022-03-24 10:52:30|33567.85|33567.85|33559.24|33559.24|33567.85|33567.85|33559.24|33559.24|0
1648119200000|2022-03-24 10:53:20|33550.62|33550.62|33550.62|33550.62|33550.62|33550.62|33550.62|33550.62|0
1648119260000|2022-03-24 10:54:20|33555.95|33555.95|33564.57|33564.57|33564.57|33564.57|33555.95|33555.95|0
1648119300000|2022-03-24 10:55:00|33568.87|33568.87|33586.1|33586.1|33586.1|33586.1|33568.87|33568.87|0
1648119310000|2022-03-24 10:55:10|33590.41|33590.41|33581.79|33581.79|33590.41|33590.41|33573.18|33573.18|0
1648119320000|2022-03-24 10:55:20|33586.1|33586.1|33586.1|33586.1|33586.1|33586.1|33577.49|33577.49|0
1648119330000|2022-03-24 10:55:30|33589.65|33589.65|33574.96|33574.96|33589.65|33589.65|33574.96|33574.96|0
1648119360000|2022-03-24 10:56:00|33579.26|33579.26|33579.26|33579.26|33579.26|33579.26|33579.26|33579.26|0
1648119370000|2022-03-24 10:56:10|33574.96|33574.96|33566.34|33566.34|33574.96|33574.96|33566.34|33566.34|0
1648119420000|2022-03-24 10:57:00|33574.96|33574.96|33583.57|33583.57|33583.57|33583.57|33574.96|33574.96|0
1648119430000|2022-03-24 10:57:10|33592.18|33592.18|33583.57|33583.57|33592.18|33592.18|33583.57|33583.57|0
1648119500000|2022-03-24 10:58:20|33585.35|33585.35|33585.35|33585.35|33585.35|33585.35|33585.35|33585.35|0
1648119510000|2022-03-24 10:58:30|33587.12|33587.12|33608.66|33608.66|33608.66|33608.66|33587.12|33587.12|0
1648119520000|2022-03-24 10:58:40|33612.96|33612.96|33612.96|33612.96|33612.96|33612.96|33612.96|33612.96|0
1648119550000|2022-03-24 10:59:10|33600.04|33600.04|33600.04|33600.04|33600.04|33600.04|33600.04|33600.04|0
1648119590000|2022-03-24 10:59:50|33591.43|33591.43|33591.43|33591.43|33591.43|33591.43|33591.43|33591.43|0
1648119600000|2022-03-24 11:00:00|33600.04|33600.04|33600.04|33600.04|33600.04|33600.04|33600.04|33600.04|0
1648119640000|2022-03-24 11:00:40|33604.35|33604.35|33608.66|33608.66|33612.96|33612.96|33604.35|33604.35|0
1648119690000|2022-03-24 11:01:30|33604.35|33604.35|33604.35|33604.35|33604.35|33604.35|33604.35|33604.35|0
1648119720000|2022-03-24 11:02:00|33607.9|33607.9|33600.04|33600.04|33617.27|33617.27|33600.04|33600.04|0
1648119730000|2022-03-24 11:02:10|33595.74|33595.74|33595.74|33595.74|33595.74|33595.74|33595.74|33595.74|0
1648119760000|2022-03-24 11:02:40|33582.82|33582.82|33582.82|33582.82|33582.82|33582.82|33582.82|33582.82|0
1648119770000|2022-03-24 11:02:50|33578.51|33578.51|33578.51|33578.51|33578.51|33578.51|33578.51|33578.51|0
1648119780000|2022-03-24 11:03:00|33587.12|33587.12|33587.12|33587.12|33587.12|33587.12|33578.51|33578.51|0
1648119820000|2022-03-24 11:03:40|33585.35|33585.35|33581.04|33581.04|33585.35|33585.35|33581.04|33581.04|0
1648119850000|2022-03-24 11:04:10|33576.73|33576.73|33576.73|33576.73|33576.73|33576.73|33576.73|33576.73|0
1648119890000|2022-03-24 11:04:50|33589.65|33589.65|33598.27|33598.27|33598.27|33598.27|33589.65|33589.65|0
1648119900000|2022-03-24 11:05:00|33585.35|33585.35|33585.35|33585.35|33585.35|33585.35|33585.35|33585.35|0
1648119930000|2022-03-24 11:05:30|33589.65|33589.65|33585.35|33585.35|33589.65|33589.65|33585.35|33585.35|0
1648119950000|2022-03-24 11:05:50|33589.65|33589.65|33589.65|33589.65|33589.65|33589.65|33589.65|33589.65|0
1648120010000|2022-03-24 11:06:50|33598.27|33598.27|33598.27|33598.27|33598.27|33598.27|33598.27|33598.27|0
1648120030000|2022-03-24 11:07:10|33602.57|33602.57|33589.65|33589.65|33602.57|33602.57|33589.65|33589.65|0
1648120060000|2022-03-24 11:07:40|33602.57|33602.57|33606.88|33606.88|33606.88|33606.88|33602.57|33602.57|0
1648120090000|2022-03-24 11:08:10|33598.27|33598.27|33598.27|33598.27|33598.27|33598.27|33598.27|33598.27|0
1648120100000|2022-03-24 11:08:20|33592.18|33592.18|33592.18|33592.18|33592.18|33592.18|33592.18|33592.18|0
1648120110000|2022-03-24 11:08:30|33596.49|33596.49|33596.49|33596.49|33596.49|33596.49|33596.49|33596.49|0
1648120120000|2022-03-24 11:08:40|33598.27|33598.27|33598.27|33598.27|33598.27|33598.27|33598.27|33598.27|0
1648120130000|2022-03-24 11:08:50|33611.19|33611.19|33611.19|33611.19|33611.19|33611.19|33611.19|33611.19|0
1648120140000|2022-03-24 11:09:00|33619.8|33619.8|33619.05|33619.05|33627.66|33627.66|33619.05|33619.05|0
1648120150000|2022-03-24 11:09:10|33610.43|33610.43|33610.43|33610.43|33610.43|33610.43|33610.43|33610.43|0
1648120160000|2022-03-24 11:09:20|33614.74|33614.74|33619.05|33619.05|33619.05|33619.05|33610.43|33610.43|0
1648120170000|2022-03-24 11:09:30|33644.89|33644.89|33631.97|33631.97|33644.89|33644.89|33631.97|33631.97|0
1648120180000|2022-03-24 11:09:40|33627.66|33627.66|33614.74|33614.74|33627.66|33627.66|33614.74|33614.74|0
1648120190000|2022-03-24 11:09:50|33623.35|33623.35|33623.35|33623.35|33623.35|33623.35|33623.35|33623.35|0
1648120200000|2022-03-24 11:10:00|33610.43|33610.43|33623.35|33623.35|33623.35|33623.35|33610.43|33610.43|0
1648120210000|2022-03-24 11:10:10|33621.58|33621.58|33617.27|33617.27|33621.58|33621.58|33617.27|33617.27|0
1648120230000|2022-03-24 11:10:30|33621.58|33621.58|33630.19|33630.19|33630.19|33630.19|33621.58|33621.58|0
1648120250000|2022-03-24 11:10:50|33625.88|33625.88|33621.58|33621.58|33625.88|33625.88|33621.58|33621.58|0
1648120270000|2022-03-24 11:11:10|33617.27|33617.27|33617.27|33617.27|33617.27|33617.27|33617.27|33617.27|0
1648120300000|2022-03-24 11:11:40|33621.58|33621.58|33621.58|33621.58|33621.58|33621.58|33621.58|33621.58|0
1648120330000|2022-03-24 11:12:10|33638.8|33638.8|33646.66|33646.66|33646.66|33646.66|33630.19|33630.19|0
1648120340000|2022-03-24 11:12:20|33638.05|33638.05|33638.05|33638.05|33638.05|33638.05|33638.05|33638.05|0
1648120350000|2022-03-24 11:12:30|33633.74|33633.74|33633.74|33633.74|33633.74|33633.74|33633.74|33633.74|0
1648120360000|2022-03-24 11:12:40|33655.28|33655.28|33655.28|33655.28|33655.28|33655.28|33655.28|33655.28|0
1648120390000|2022-03-24 11:13:10|33659.58|33659.58|33668.2|33668.2|33668.2|33668.2|33659.58|33659.58|0
1648120400000|2022-03-24 11:13:20|33669.97|33669.97|33665.67|33665.67|33674.28|33674.28|33665.67|33665.67|0
1648120440000|2022-03-24 11:14:00|33669.97|33669.97|33666.42|33666.42|33669.97|33669.97|33666.42|33666.42|0
1648120460000|2022-03-24 11:14:20|33653.5|33653.5|33649.19|33649.19|33653.5|33653.5|33649.19|33649.19|0
1648120470000|2022-03-24 11:14:30|33640.58|33640.58|33634.5|33634.5|33644.89|33644.89|33634.5|33634.5|0
1648120520000|2022-03-24 11:15:20|33630.19|33630.19|33630.19|33630.19|33630.19|33630.19|33630.19|33630.19|0
1648120530000|2022-03-24 11:15:30|33621.58|33621.58|33621.58|33621.58|33621.58|33621.58|33621.58|33621.58|0
1648120580000|2022-03-24 11:16:20|33619.8|33619.8|33619.8|33619.8|33619.8|33619.8|33619.8|33619.8|0
1648120590000|2022-03-24 11:16:30|33615.49|33615.49|33615.49|33615.49|33615.49|33615.49|33615.49|33615.49|0
1648120630000|2022-03-24 11:17:10|33611.19|33611.19|33611.19|33611.19|33611.19|33611.19|33611.19|33611.19|0
1648120650000|2022-03-24 11:17:30|33602.57|33602.57|33615.49|33615.49|33615.49|33615.49|33602.57|33602.57|0
1648120710000|2022-03-24 11:18:30|33602.57|33602.57|33600.8|33600.8|33602.57|33602.57|33600.8|33600.8|0
1648120760000|2022-03-24 11:19:20|33609.41|33609.41|33609.41|33609.41|33609.41|33609.41|33609.41|33609.41|0
1648120770000|2022-03-24 11:19:30|33605.1|33605.1|33605.1|33605.1|33605.1|33605.1|33605.1|33605.1|0
1648120810000|2022-03-24 11:20:10|33613.72|33613.72|33613.72|33613.72|33613.72|33613.72|33613.72|33613.72|0
1648120830000|2022-03-24 11:20:30|33618.02|33618.02|33618.02|33618.02|33618.02|33618.02|33618.02|33618.02|0
1648120850000|2022-03-24 11:20:50|33622.33|33622.33|33622.33|33622.33|33622.33|33622.33|33622.33|33622.33|0
1648120890000|2022-03-24 11:21:30|33618.02|33618.02|33618.02|33618.02|33618.02|33618.02|33618.02|33618.02|0
1648120910000|2022-03-24 11:21:50|33619.8|33619.8|33630.94|33630.94|33630.94|33630.94|33618.02|33618.02|0
1648120950000|2022-03-24 11:22:30|33635.25|33635.25|33630.94|33630.94|33635.25|33635.25|33622.33|33622.33|0
1648120970000|2022-03-24 11:22:50|33622.33|33622.33|33622.33|33622.33|33622.33|33622.33|33622.33|33622.33|0
1648121010000|2022-03-24 11:23:30|33618.02|33618.02|33618.02|33618.02|33618.02|33618.02|33618.02|33618.02|0
1648121070000|2022-03-24 11:24:30|33622.33|33622.33|33622.33|33622.33|33622.33|33622.33|33622.33|33622.33|0
1648121080000|2022-03-24 11:24:40|33630.94|33630.94|33622.33|33622.33|33630.94|33630.94|33622.33|33622.33|0
1648121090000|2022-03-24 11:24:50|33613.72|33613.72|33613.72|33613.72|33613.72|33613.72|33613.72|33613.72|0
1648121150000|2022-03-24 11:25:50|33622.33|33622.33|33618.02|33618.02|33622.33|33622.33|33618.02|33618.02|0
1648121180000|2022-03-24 11:26:20|33609.41|33609.41|33609.41|33609.41|33609.41|33609.41|33609.41|33609.41|0
1648121190000|2022-03-24 11:26:30|33613.72|33613.72|33613.72|33613.72|33613.72|33613.72|33613.72|33613.72|0
1648121200000|2022-03-24 11:26:40|33609.41|33609.41|33605.1|33605.1|33609.41|33609.41|33600.8|33600.8|0
1648121220000|2022-03-24 11:27:00|33600.8|33600.8|33600.8|33600.8|33600.8|33600.8|33600.8|33600.8|0
1648121230000|2022-03-24 11:27:10|33596.49|33596.49|33596.49|33596.49|33596.49|33596.49|33596.49|33596.49|0
1648121250000|2022-03-24 11:27:30|33605.1|33605.1|33609.41|33609.41|33609.41|33609.41|33605.1|33605.1|0
1648121260000|2022-03-24 11:27:40|33605.1|33605.1|33605.1|33605.1|33605.1|33605.1|33605.1|33605.1|0
1648121270000|2022-03-24 11:27:50|33609.41|33609.41|33609.41|33609.41|33613.72|33613.72|33609.41|33609.41|0
1648121280000|2022-03-24 11:28:00|33611.19|33611.19|33611.19|33611.19|33611.19|33611.19|33611.19|33611.19|0
1648121290000|2022-03-24 11:28:10|33612.96|33612.96|33612.96|33612.96|33612.96|33612.96|33612.96|33612.96|0
1648121320000|2022-03-24 11:28:40|33600.04|33600.04|33600.04|33600.04|33600.04|33600.04|33600.04|33600.04|0
1648121330000|2022-03-24 11:28:50|33604.35|33604.35|33604.35|33604.35|33604.35|33604.35|33604.35|33604.35|0
1648121350000|2022-03-24 11:29:10|33608.66|33608.66|33612.96|33612.96|33612.96|33612.96|33608.66|33608.66|0
1648121380000|2022-03-24 11:29:40|33600.04|33600.04|33600.04|33600.04|33600.04|33600.04|33600.04|33600.04|0
1648121440000|2022-03-24 11:30:40|33596.49|33596.49|33605.1|33605.1|33605.1|33605.1|33596.49|33596.49|0
1648121460000|2022-03-24 11:31:00|33596.49|33596.49|33583.57|33583.57|33600.8|33600.8|33583.57|33583.57|0
1648121480000|2022-03-24 11:31:20|33592.18|33592.18|33596.49|33596.49|33596.49|33596.49|33592.18|33592.18|0
1648121500000|2022-03-24 11:31:40|33583.57|33583.57|33583.57|33583.57|33583.57|33583.57|33583.57|33583.57|0
1648121510000|2022-03-24 11:31:50|33587.88|33587.88|33587.88|33587.88|33587.88|33587.88|33587.88|33587.88|0
1648121520000|2022-03-24 11:32:00|33592.18|33592.18|33587.88|33587.88|33592.18|33592.18|33587.88|33587.88|0
1648121530000|2022-03-24 11:32:10|33596.49|33596.49|33596.49|33596.49|33596.49|33596.49|33596.49|33596.49|0
1648121540000|2022-03-24 11:32:20|33600.8|33600.8|33587.88|33587.88|33600.8|33600.8|33587.88|33587.88|0
1648121560000|2022-03-24 11:32:40|33583.57|33583.57|33583.57|33583.57|33583.57|33583.57|33583.57|33583.57|0
1648121570000|2022-03-24 11:32:50|33587.88|33587.88|33587.88|33587.88|33587.88|33587.88|33587.88|33587.88|0
1648121620000|2022-03-24 11:33:40|33583.57|33583.57|33587.88|33587.88|33587.88|33587.88|33583.57|33583.57|0
1648121660000|2022-03-24 11:34:20|33589.65|33589.65|33589.65|33589.65|33589.65|33589.65|33589.65|33589.65|0
1648121710000|2022-03-24 11:35:10|33593.96|33593.96|33600.04|33600.04|33600.04|33600.04|33593.96|33593.96|0
1648121720000|2022-03-24 11:35:20|33608.66|33608.66|33604.35|33604.35|33608.66|33608.66|33604.35|33604.35|0
1648121730000|2022-03-24 11:35:30|33608.66|33608.66|33600.8|33600.8|33608.66|33608.66|33600.8|33600.8|0
1648121740000|2022-03-24 11:35:40|33596.49|33596.49|33592.18|33592.18|33596.49|33596.49|33592.18|33592.18|0
1648121880000|2022-03-24 11:38:00|33596.49|33596.49|33596.49|33596.49|33596.49|33596.49|33596.49|33596.49|0
1648121890000|2022-03-24 11:38:10|33600.8|33600.8|33600.8|33600.8|33600.8|33600.8|33600.8|33600.8|0
1648121900000|2022-03-24 11:38:20|33596.49|33596.49|33596.49|33596.49|33596.49|33596.49|33596.49|33596.49|0
1648122000000|2022-03-24 11:40:00|33594.71|33594.71|33536.68|33536.68|33594.71|33594.71|33525.54|33525.54|0
1648122010000|2022-03-24 11:40:10|33523.76|33523.76|33464.7|33464.7|33523.76|33523.76|33464.7|33464.7|0
1648122020000|2022-03-24 11:40:20|33469.01|33469.01|33507.01|33507.01|33527.79|33527.79|33450|33450|0
1648122030000|2022-03-24 11:40:30|33494.09|33494.09|33462.92|33462.92|33494.09|33494.09|33462.92|33462.92|0
1648122040000|2022-03-24 11:40:40|33458.62|33458.62|33481.17|33481.17|33485.48|33485.48|33458.62|33458.62|0
1648122050000|2022-03-24 11:40:50|33485.48|33485.48|33492.31|33492.31|33505.23|33505.23|33485.48|33485.48|0
1648122060000|2022-03-24 11:41:00|33483.7|33483.7|33500.18|33500.18|33500.18|33500.18|33483.7|33483.7|0
1648122070000|2022-03-24 11:41:10|33503.73|33503.73|33503.73|33503.73|33503.73|33503.73|33503.73|33503.73|0
1648122090000|2022-03-24 11:41:30|33520.96|33520.96|33520.96|33520.96|33520.96|33520.96|33520.96|33520.96|0
1648122100000|2022-03-24 11:41:40|33516.65|33516.65|33516.65|33516.65|33516.65|33516.65|33516.65|33516.65|0
1648122110000|2022-03-24 11:41:50|33520.96|33520.96|33547.82|33547.82|33547.82|33547.82|33520.96|33520.96|0
1648122120000|2022-03-24 11:42:00|33539.21|33539.21|33539.21|33539.21|33539.21|33539.21|33539.21|33539.21|0
1648122140000|2022-03-24 11:42:20|33537.43|33537.43|33528.82|33528.82|33537.43|33537.43|33528.82|33528.82|0
1648122160000|2022-03-24 11:42:40|33533.12|33533.12|33533.12|33533.12|33533.12|33533.12|33533.12|33533.12|0
1648122170000|2022-03-24 11:42:50|33536.68|33536.68|33538.46|33538.46|33538.46|33538.46|33536.68|33536.68|0
1648122180000|2022-03-24 11:43:00|33540.23|33540.23|33540.23|33540.23|33540.23|33540.23|33540.23|33540.23|0
1648122190000|2022-03-24 11:43:10|33557.46|33557.46|33555.68|33555.68|33557.46|33557.46|33555.68|33555.68|0
1648122200000|2022-03-24 11:43:20|33534.15|33534.15|33532.37|33532.37|33534.15|33534.15|33532.37|33532.37|0
1648122280000|2022-03-24 11:44:40|33540.98|33540.98|33540.98|33540.98|33540.98|33540.98|33540.98|33540.98|0
1648122290000|2022-03-24 11:44:50|33545.29|33545.29|33545.29|33545.29|33545.29|33545.29|33545.29|33545.29|0
1648122300000|2022-03-24 11:45:00|33536.68|33536.68|33536.68|33536.68|33536.68|33536.68|33536.68|33536.68|0
1648122320000|2022-03-24 11:45:20|33534.9|33534.9|33533.12|33533.12|33534.9|33534.9|33533.12|33533.12|0
1648122330000|2022-03-24 11:45:30|33520.2|33520.2|33520.2|33520.2|33520.2|33520.2|33520.2|33520.2|0
1648122340000|2022-03-24 11:45:40|33507.28|33507.28|33507.28|33507.28|33507.28|33507.28|33507.28|33507.28|0
1648122350000|2022-03-24 11:45:50|33502.98|33502.98|33502.98|33502.98|33502.98|33502.98|33502.98|33502.98|0
1648122360000|2022-03-24 11:46:00|33511.59|33511.59|33521.23|33521.23|33521.23|33521.23|33509.81|33509.81|0
1648122380000|2022-03-24 11:46:20|33523.01|33523.01|33525.54|33525.54|33527.31|33527.31|33523.01|33523.01|0
1648122410000|2022-03-24 11:46:50|33538.46|33538.46|33529.09|33529.09|33542.01|33542.01|33529.09|33529.09|0
1648122420000|2022-03-24 11:47:00|33523.76|33523.76|33523.76|33523.76|33523.76|33523.76|33523.76|33523.76|0
1648122450000|2022-03-24 11:47:30|33520.2|33520.2|33520.2|33520.2|33520.2|33520.2|33520.2|33520.2|0
1648122550000|2022-03-24 11:49:10|33507.28|33507.28|33509.06|33509.06|33509.06|33509.06|33507.28|33507.28|0
1648122570000|2022-03-24 11:49:30|33513.37|33513.37|33513.37|33513.37|33513.37|33513.37|33513.37|33513.37|0
1648122660000|2022-03-24 11:51:00|33502.98|33502.98|33502.98|33502.98|33502.98|33502.98|33502.98|33502.98|0
1648122670000|2022-03-24 11:51:10|33498.67|33498.67|33498.67|33498.67|33498.67|33498.67|33498.67|33498.67|0
1648122680000|2022-03-24 11:51:20|33492.59|33492.59|33492.59|33492.59|33492.59|33492.59|33492.59|33492.59|0
1648122720000|2022-03-24 11:52:00|33496.89|33496.89|33496.89|33496.89|33496.89|33496.89|33496.89|33496.89|0
1648122810000|2022-03-24 11:53:30|33492.59|33492.59|33487.26|33487.26|33492.59|33492.59|33487.26|33487.26|0
1648122820000|2022-03-24 11:53:40|33482.95|33482.95|33482.95|33482.95|33482.95|33482.95|33482.95|33482.95|0
1648122850000|2022-03-24 11:54:10|33487.26|33487.26|33487.26|33487.26|33487.26|33487.26|33487.26|33487.26|0
1648122890000|2022-03-24 11:54:50|33490.81|33490.81|33490.81|33490.81|33490.81|33490.81|33490.81|33490.81|0
1648122900000|2022-03-24 11:55:00|33486.5|33486.5|33486.5|33486.5|33486.5|33486.5|33486.5|33486.5|0
1648122920000|2022-03-24 11:55:20|33499.42|33499.42|33499.42|33499.42|33499.42|33499.42|33499.42|33499.42|0
1648122930000|2022-03-24 11:55:30|33501.2|33501.2|33502.98|33502.98|33502.98|33502.98|33501.2|33501.2|0
1648122960000|2022-03-24 11:56:00|33520.2|33520.2|33504.76|33504.76|33520.2|33520.2|33502.98|33502.98|0
1648122970000|2022-03-24 11:56:10|33509.06|33509.06|33509.06|33509.06|33509.06|33509.06|33509.06|33509.06|0
1648122980000|2022-03-24 11:56:20|33510.84|33510.84|33510.84|33510.84|33510.84|33510.84|33510.84|33510.84|0
1648122990000|2022-03-24 11:56:30|33502.23|33502.23|33485.75|33485.75|33502.23|33502.23|33485.75|33485.75|0
1648123090000|2022-03-24 11:58:10|33494.37|33494.37|33494.37|33494.37|33494.37|33494.37|33494.37|33494.37|0
1648123110000|2022-03-24 11:58:30|33492.59|33492.59|33492.59|33492.59|33492.59|33492.59|33492.59|33492.59|0
1648123140000|2022-03-24 11:59:00|33496.89|33496.89|33492.59|33492.59|33496.89|33496.89|33492.59|33492.59|0
1648123160000|2022-03-24 11:59:20|33496.89|33496.89|33496.89|33496.89|33496.89|33496.89|33496.89|33496.89|0
1648123170000|2022-03-24 11:59:30|33488.28|33488.28|33496.89|33496.89|33496.89|33496.89|33488.28|33488.28|0
1648123180000|2022-03-24 11:59:40|33483.98|33483.98|33483.98|33483.98|33483.98|33483.98|33483.98|33483.98|0
1648123200000|2022-03-24 12:00:00|33479.67|33479.67|33483.98|33483.98|33483.98|33483.98|33479.67|33479.67|0
1648123220000|2022-03-24 12:00:20|33479.67|33479.67|33479.67|33479.67|33479.67|33479.67|33479.67|33479.67|0
1648123230000|2022-03-24 12:00:30|33488.28|33488.28|33488.28|33488.28|33488.28|33488.28|33488.28|33488.28|0
1648123240000|2022-03-24 12:00:40|33501.2|33501.2|33496.89|33496.89|33501.2|33501.2|33496.89|33496.89|0
1648123330000|2022-03-24 12:02:10|33488.28|33488.28|33488.28|33488.28|33488.28|33488.28|33488.28|33488.28|0
1648123340000|2022-03-24 12:02:20|33492.59|33492.59|33492.59|33492.59|33492.59|33492.59|33492.59|33492.59|0
1648123370000|2022-03-24 12:02:50|33496.14|33496.14|33496.14|33496.14|33496.14|33496.14|33496.14|33496.14|0
1648123400000|2022-03-24 12:03:20|33491.84|33491.84|33491.84|33491.84|33491.84|33491.84|33491.84|33491.84|0
1648123410000|2022-03-24 12:03:30|33496.14|33496.14|33496.14|33496.14|33496.14|33496.14|33496.14|33496.14|0
1648123420000|2022-03-24 12:03:40|33487.53|33487.53|33487.53|33487.53|33487.53|33487.53|33487.53|33487.53|0
1648123440000|2022-03-24 12:04:00|33496.14|33496.14|33496.14|33496.14|33496.14|33496.14|33496.14|33496.14|0
1648123490000|2022-03-24 12:04:50|33497.92|33497.92|33496.14|33496.14|33497.92|33497.92|33496.14|33496.14|0
1648123540000|2022-03-24 12:05:40|33491.84|33491.84|33491.84|33491.84|33491.84|33491.84|33491.84|33491.84|0
1648123580000|2022-03-24 12:06:20|33496.14|33496.14|33496.14|33496.14|33500.45|33500.45|33496.14|33496.14|0
1648123600000|2022-03-24 12:06:40|33500.45|33500.45|33500.45|33500.45|33500.45|33500.45|33500.45|33500.45|0
1648123680000|2022-03-24 12:08:00|33496.14|33496.14|33497.92|33497.92|33497.92|33497.92|33496.14|33496.14|0
1648123700000|2022-03-24 12:08:20|33506.53|33506.53|33506.53|33506.53|33506.53|33506.53|33506.53|33506.53|0
1648123740000|2022-03-24 12:09:00|33497.92|33497.92|33493.61|33493.61|33497.92|33497.92|33493.61|33493.61|0
1648123770000|2022-03-24 12:09:30|33489.31|33489.31|33485|33485|33489.31|33489.31|33485|33485|0
1648123780000|2022-03-24 12:09:40|33489.31|33489.31|33489.31|33489.31|33489.31|33489.31|33489.31|33489.31|0
1648123820000|2022-03-24 12:10:20|33495.39|33495.39|33495.39|33495.39|33495.39|33495.39|33495.39|33495.39|0
1648123830000|2022-03-24 12:10:30|33491.08|33491.08|33491.08|33491.08|33491.08|33491.08|33491.08|33491.08|0
1648123860000|2022-03-24 12:11:00|33499.7|33499.7|33495.39|33495.39|33499.7|33499.7|33495.39|33495.39|0
1648123870000|2022-03-24 12:11:10|33499.7|33499.7|33499.7|33499.7|33499.7|33499.7|33499.7|33499.7|0
1648123880000|2022-03-24 12:11:20|33495.39|33495.39|33495.39|33495.39|33495.39|33495.39|33495.39|33495.39|0
1648123910000|2022-03-24 12:11:50|33491.08|33491.08|33491.08|33491.08|33495.39|33495.39|33491.08|33491.08|0
1648123930000|2022-03-24 12:12:10|33495.39|33495.39|33495.39|33495.39|33495.39|33495.39|33495.39|33495.39|0
1648123950000|2022-03-24 12:12:30|33499.7|33499.7|33495.39|33495.39|33499.7|33499.7|33495.39|33495.39|0
1648123970000|2022-03-24 12:12:50|33497.17|33497.17|33497.17|33497.17|33497.17|33497.17|33497.17|33497.17|0
1648124010000|2022-03-24 12:13:30|33495.39|33495.39|33495.39|33495.39|33495.39|33495.39|33495.39|33495.39|0
1648124120000|2022-03-24 12:15:20|33493.61|33493.61|33493.61|33493.61|33493.61|33493.61|33493.61|33493.61|0
1648124160000|2022-03-24 12:16:00|33489.31|33489.31|33489.31|33489.31|33489.31|33489.31|33489.31|33489.31|0
1648124190000|2022-03-24 12:16:30|33497.92|33497.92|33497.92|33497.92|33497.92|33497.92|33497.92|33497.92|0
1648124200000|2022-03-24 12:16:40|33493.61|33493.61|33493.61|33493.61|33493.61|33493.61|33493.61|33493.61|0
1648124220000|2022-03-24 12:17:00|33495.39|33495.39|33495.39|33495.39|33499.7|33499.7|33495.39|33495.39|0
1648124340000|2022-03-24 12:19:00|33499.7|33499.7|33499.7|33499.7|33499.7|33499.7|33499.7|33499.7|0
1648124350000|2022-03-24 12:19:10|33504|33504|33499.7|33499.7|33504|33504|33491.08|33491.08|0
1648124380000|2022-03-24 12:19:40|33495.39|33495.39|33495.39|33495.39|33495.39|33495.39|33495.39|33495.39|0
1648124420000|2022-03-24 12:20:20|33491.08|33491.08|33491.08|33491.08|33491.08|33491.08|33491.08|33491.08|0
1648124480000|2022-03-24 12:21:20|33487.53|33487.53|33487.53|33487.53|33491.84|33491.84|33487.53|33487.53|0
1648124520000|2022-03-24 12:22:00|33483.22|33483.22|33483.22|33483.22|33483.22|33483.22|33483.22|33483.22|0
1648124540000|2022-03-24 12:22:20|33491.84|33491.84|33487.53|33487.53|33491.84|33491.84|33487.53|33487.53|0
1648124550000|2022-03-24 12:22:30|33491.84|33491.84|33491.84|33491.84|33491.84|33491.84|33491.84|33491.84|0
1648124560000|2022-03-24 12:22:40|33487.53|33487.53|33487.53|33487.53|33487.53|33487.53|33487.53|33487.53|0
1648124570000|2022-03-24 12:22:50|33485.75|33485.75|33485.75|33485.75|33485.75|33485.75|33485.75|33485.75|0
1648124590000|2022-03-24 12:23:10|33483.98|33483.98|33482.2|33482.2|33483.98|33483.98|33482.2|33482.2|0
1648124600000|2022-03-24 12:23:20|33478.64|33478.64|33478.64|33478.64|33478.64|33478.64|33478.64|33478.64|0
1648124650000|2022-03-24 12:24:10|33476.87|33476.87|33476.87|33476.87|33476.87|33476.87|33476.87|33476.87|0
1648124670000|2022-03-24 12:24:30|33485.48|33485.48|33485.48|33485.48|33485.48|33485.48|33485.48|33485.48|0
1648124760000|2022-03-24 12:26:00|33483.7|33483.7|33483.7|33483.7|33483.7|33483.7|33483.7|33483.7|0
1648124780000|2022-03-24 12:26:20|33479.4|33479.4|33479.4|33479.4|33479.4|33479.4|33479.4|33479.4|0
1648124910000|2022-03-24 12:28:30|33483.7|33483.7|33483.7|33483.7|33483.7|33483.7|33483.7|33483.7|0
1648124950000|2022-03-24 12:29:10|33488.01|33488.01|33488.01|33488.01|33488.01|33488.01|33488.01|33488.01|0
1648124990000|2022-03-24 12:29:50|33492.31|33492.31|33488.01|33488.01|33492.31|33492.31|33488.01|33488.01|0
1648125030000|2022-03-24 12:30:30|33479.4|33479.4|33479.4|33479.4|33479.4|33479.4|33479.4|33479.4|0
1648125040000|2022-03-24 12:30:40|33483.7|33483.7|33481.92|33481.92|33483.7|33483.7|33481.92|33481.92|0
1648125050000|2022-03-24 12:30:50|33486.23|33486.23|33477.62|33477.62|33486.23|33486.23|33477.62|33477.62|0
1648125100000|2022-03-24 12:31:40|33486.23|33486.23|33486.23|33486.23|33486.23|33486.23|33486.23|33486.23|0
1648125110000|2022-03-24 12:31:50|33490.54|33490.54|33494.09|33494.09|33494.09|33494.09|33490.54|33490.54|0
1648125130000|2022-03-24 12:32:10|33498.4|33498.4|33498.4|33498.4|33502.71|33502.71|33498.4|33498.4|0
1648125160000|2022-03-24 12:32:40|33496.62|33496.62|33496.62|33496.62|33496.62|33496.62|33496.62|33496.62|0
1648125180000|2022-03-24 12:33:00|33498.4|33498.4|33498.4|33498.4|33498.4|33498.4|33498.4|33498.4|0
1648125220000|2022-03-24 12:33:40|33511.32|33511.32|33515.62|33515.62|33515.62|33515.62|33511.32|33511.32|0
1648125230000|2022-03-24 12:33:50|33519.93|33519.93|33517.4|33517.4|33521.71|33521.71|33517.4|33517.4|0
1648125340000|2022-03-24 12:35:40|33515.62|33515.62|33515.62|33515.62|33515.62|33515.62|33515.62|33515.62|0
1648125350000|2022-03-24 12:35:50|33507.01|33507.01|33507.01|33507.01|33507.01|33507.01|33507.01|33507.01|0
1648125360000|2022-03-24 12:36:00|33503.46|33503.46|33494.84|33494.84|33503.46|33503.46|33494.84|33494.84|0
1648125370000|2022-03-24 12:36:10|33486.23|33486.23|33481.92|33481.92|33486.23|33486.23|33481.92|33481.92|0
1648125380000|2022-03-24 12:36:20|33486.23|33486.23|33481.92|33481.92|33486.23|33486.23|33481.92|33481.92|0
1648125390000|2022-03-24 12:36:30|33490.54|33490.54|33490.54|33490.54|33490.54|33490.54|33486.23|33486.23|0
1648125420000|2022-03-24 12:37:00|33486.23|33486.23|33486.23|33486.23|33486.23|33486.23|33486.23|33486.23|0
1648125440000|2022-03-24 12:37:20|33494.84|33494.84|33494.84|33494.84|33494.84|33494.84|33494.84|33494.84|0
1648125470000|2022-03-24 12:37:50|33499.15|33499.15|33499.15|33499.15|33499.15|33499.15|33499.15|33499.15|0
1648125490000|2022-03-24 12:38:10|33503.46|33503.46|33499.15|33499.15|33503.46|33503.46|33499.15|33499.15|0
1648125520000|2022-03-24 12:38:40|33507.76|33507.76|33507.76|33507.76|33507.76|33507.76|33507.76|33507.76|0
1648125530000|2022-03-24 12:38:50|33503.46|33503.46|33503.46|33503.46|33503.46|33503.46|33503.46|33503.46|0
1648125550000|2022-03-24 12:39:10|33509.54|33509.54|33507.76|33507.76|33509.54|33509.54|33507.76|33507.76|0
1648125570000|2022-03-24 12:39:30|33516.38|33516.38|33507.76|33507.76|33516.38|33516.38|33507.76|33507.76|0
1648125580000|2022-03-24 12:39:40|33503.46|33503.46|33503.46|33503.46|33503.46|33503.46|33503.46|33503.46|0
1648125660000|2022-03-24 12:41:00|33512.07|33512.07|33512.07|33512.07|33512.07|33512.07|33512.07|33512.07|0
1648125670000|2022-03-24 12:41:10|33513.85|33513.85|33513.85|33513.85|33513.85|33513.85|33513.85|33513.85|0
1648125720000|2022-03-24 12:42:00|33515.62|33515.62|33519.93|33519.93|33519.93|33519.93|33515.62|33515.62|0
1648125730000|2022-03-24 12:42:10|33515.62|33515.62|33515.62|33515.62|33515.62|33515.62|33515.62|33515.62|0
1648125760000|2022-03-24 12:42:40|33524.24|33524.24|33524.24|33524.24|33524.24|33524.24|33524.24|33524.24|0
1648125780000|2022-03-24 12:43:00|33519.93|33519.93|33519.93|33519.93|33519.93|33519.93|33519.93|33519.93|0
1648125790000|2022-03-24 12:43:10|33502.71|33502.71|33503.46|33503.46|33507.76|33507.76|33499.15|33499.15|0
1648125800000|2022-03-24 12:43:20|33494.84|33494.84|33494.84|33494.84|33494.84|33494.84|33494.84|33494.84|0
1648125810000|2022-03-24 12:43:30|33499.15|33499.15|33494.84|33494.84|33499.15|33499.15|33494.84|33494.84|0
1648125840000|2022-03-24 12:44:00|33486.23|33486.23|33486.23|33486.23|33486.23|33486.23|33486.23|33486.23|0
1648125850000|2022-03-24 12:44:10|33490.54|33490.54|33490.54|33490.54|33490.54|33490.54|33490.54|33490.54|0
1648125870000|2022-03-24 12:44:30|33486.23|33486.23|33499.15|33499.15|33499.15|33499.15|33486.23|33486.23|0
1648125880000|2022-03-24 12:44:40|33494.84|33494.84|33496.62|33496.62|33496.62|33496.62|33490.54|33490.54|0
1648125890000|2022-03-24 12:44:50|33492.31|33492.31|33492.31|33492.31|33492.31|33492.31|33492.31|33492.31|0
1648125900000|2022-03-24 12:45:00|33488.01|33488.01|33488.01|33488.01|33488.01|33488.01|33488.01|33488.01|0
1648125910000|2022-03-24 12:45:10|33483.7|33483.7|33483.7|33483.7|33483.7|33483.7|33483.7|33483.7|0
1648125920000|2022-03-24 12:45:20|33492.31|33492.31|33509.54|33509.54|33509.54|33509.54|33492.31|33492.31|0
1648125930000|2022-03-24 12:45:30|33511.32|33511.32|33511.32|33511.32|33511.32|33511.32|33511.32|33511.32|0
1648125980000|2022-03-24 12:46:20|33513.1|33513.1|33513.1|33513.1|33513.1|33513.1|33513.1|33513.1|0
1648126020000|2022-03-24 12:47:00|33517.4|33517.4|33526.01|33526.01|33526.01|33526.01|33517.4|33517.4|0
1648126070000|2022-03-24 12:47:50|33534.63|33534.63|33543.24|33543.24|33543.24|33543.24|33534.63|33534.63|0
1648126100000|2022-03-24 12:48:20|33538.93|33538.93|33538.93|33538.93|33538.93|33538.93|33538.93|33538.93|0
1648126110000|2022-03-24 12:48:30|33534.63|33534.63|33534.63|33534.63|33534.63|33534.63|33534.63|33534.63|0
1648126120000|2022-03-24 12:48:40|33530.32|33530.32|33534.63|33534.63|33534.63|33534.63|33530.32|33530.32|0
1648126130000|2022-03-24 12:48:50|33538.93|33538.93|33538.93|33538.93|33538.93|33538.93|33538.93|33538.93|0
1648126180000|2022-03-24 12:49:40|33544.27|33544.27|33548.57|33548.57|33548.57|33548.57|33544.27|33544.27|0
1648126190000|2022-03-24 12:49:50|33544.27|33544.27|33544.27|33544.27|33544.27|33544.27|33544.27|33544.27|0
1648126210000|2022-03-24 12:50:10|33548.57|33548.57|33557.19|33557.19|33557.19|33557.19|33548.57|33548.57|0
1648126220000|2022-03-24 12:50:20|33565.8|33565.8|33570.1|33570.1|33570.1|33570.1|33565.8|33565.8|0
1648126230000|2022-03-24 12:50:30|33565.8|33565.8|33565.8|33565.8|33565.8|33565.8|33565.8|33565.8|0
1648126240000|2022-03-24 12:50:40|33574.41|33574.41|33574.41|33574.41|33574.41|33574.41|33574.41|33574.41|0
1648126350000|2022-03-24 12:52:30|33583.02|33583.02|33583.02|33583.02|33583.02|33583.02|33583.02|33583.02|0
1648126370000|2022-03-24 12:52:50|33584.8|33584.8|33584.8|33584.8|33584.8|33584.8|33584.8|33584.8|0
1648126380000|2022-03-24 12:53:00|33580.49|33580.49|33584.8|33584.8|33589.11|33589.11|33580.49|33580.49|0
1648126390000|2022-03-24 12:53:10|33580.49|33580.49|33576.19|33576.19|33580.49|33580.49|33576.19|33576.19|0
1648126400000|2022-03-24 12:53:20|33577.97|33577.97|33579.74|33579.74|33579.74|33579.74|33577.97|33577.97|0
1648126460000|2022-03-24 12:54:20|33575.44|33575.44|33575.44|33575.44|33575.44|33575.44|33575.44|33575.44|0
1648126480000|2022-03-24 12:54:40|33584.05|33584.05|33588.36|33588.36|33596.97|33596.97|33584.05|33584.05|0
1648126510000|2022-03-24 12:55:10|33584.05|33584.05|33584.05|33584.05|33584.05|33584.05|33584.05|33584.05|0
1648126530000|2022-03-24 12:55:30|33588.36|33588.36|33588.36|33588.36|33588.36|33588.36|33588.36|33588.36|0
1648126580000|2022-03-24 12:56:20|33596.97|33596.97|33598.75|33598.75|33598.75|33598.75|33596.97|33596.97|0
1648126660000|2022-03-24 12:57:40|33603.05|33603.05|33603.05|33603.05|33603.05|33603.05|33603.05|33603.05|0
1648126700000|2022-03-24 12:58:20|33604.83|33604.83|33604.83|33604.83|33604.83|33604.83|33604.83|33604.83|0
1648126750000|2022-03-24 12:59:10|33591.91|33591.91|33596.22|33596.22|33596.22|33596.22|33591.91|33591.91|0
1648126780000|2022-03-24 12:59:40|33587.6|33587.6|33587.6|33587.6|33587.6|33587.6|33587.6|33587.6|0
1648126790000|2022-03-24 12:59:50|33596.22|33596.22|33600.52|33600.52|33600.52|33600.52|33596.22|33596.22|0
1648126820000|2022-03-24 13:00:20|33596.22|33596.22|33591.91|33591.91|33596.22|33596.22|33591.91|33591.91|0
1648126850000|2022-03-24 13:00:50|33588.36|33588.36|33588.36|33588.36|33588.36|33588.36|33588.36|33588.36|0
1648126860000|2022-03-24 13:01:00|33586.58|33586.58|33569.35|33569.35|33586.58|33586.58|33569.35|33569.35|0
1648126920000|2022-03-24 13:02:00|33582.27|33582.27|33582.27|33582.27|33590.88|33590.88|33582.27|33582.27|0
1648126940000|2022-03-24 13:02:20|33586.58|33586.58|33586.58|33586.58|33586.58|33586.58|33586.58|33586.58|0
1648126980000|2022-03-24 13:03:00|33582.27|33582.27|33586.58|33586.58|33586.58|33586.58|33577.97|33577.97|0
1648126990000|2022-03-24 13:03:10|33584.8|33584.8|33571.88|33571.88|33584.8|33584.8|33571.88|33571.88|0
1648127020000|2022-03-24 13:03:40|33576.19|33576.19|33589.11|33589.11|33589.11|33589.11|33576.19|33576.19|0
1648127030000|2022-03-24 13:03:50|33584.8|33584.8|33580.49|33580.49|33584.8|33584.8|33580.49|33580.49|0
1648127040000|2022-03-24 13:04:00|33576.19|33576.19|33576.19|33576.19|33576.19|33576.19|33576.19|33576.19|0
1648127080000|2022-03-24 13:04:40|33580.49|33580.49|33596.97|33596.97|33601.28|33601.28|33580.49|33580.49|0
1648127090000|2022-03-24 13:04:50|33601.28|33601.28|33605.58|33605.58|33609.89|33609.89|33601.28|33601.28|0
1648127130000|2022-03-24 13:05:30|33609.89|33609.89|33609.89|33609.89|33614.19|33614.19|33609.89|33609.89|0
1648127140000|2022-03-24 13:05:40|33614.19|33614.19|33614.19|33614.19|33614.19|33614.19|33614.19|33614.19|0
1648127160000|2022-03-24 13:06:00|33609.89|33609.89|33609.89|33609.89|33618.5|33618.5|33609.89|33609.89|0
1648127170000|2022-03-24 13:06:10|33614.19|33614.19|33605.58|33605.58|33618.5|33618.5|33605.58|33605.58|0
1648127180000|2022-03-24 13:06:20|33603.8|33603.8|33603.8|33603.8|33603.8|33603.8|33603.8|33603.8|0
1648127190000|2022-03-24 13:06:30|33620.28|33620.28|33628.89|33628.89|33628.89|33628.89|33620.28|33620.28|0
1648127210000|2022-03-24 13:06:50|33624.58|33624.58|33624.58|33624.58|33624.58|33624.58|33624.58|33624.58|0
1648127230000|2022-03-24 13:07:10|33622.81|33622.81|33618.5|33618.5|33622.81|33622.81|33618.5|33618.5|0
1648127260000|2022-03-24 13:07:40|33609.89|33609.89|33609.89|33609.89|33609.89|33609.89|33609.89|33609.89|0
1648127320000|2022-03-24 13:08:40|33605.58|33605.58|33595.19|33595.19|33605.58|33605.58|33595.19|33595.19|0
1648127340000|2022-03-24 13:09:00|33596.97|33596.97|33596.97|33596.97|33596.97|33596.97|33596.97|33596.97|0
1648127370000|2022-03-24 13:09:30|33618.5|33618.5|33618.5|33618.5|33618.5|33618.5|33618.5|33618.5|0
1648127380000|2022-03-24 13:09:40|33614.19|33614.19|33614.19|33614.19|33614.19|33614.19|33614.19|33614.19|0
1648127390000|2022-03-24 13:09:50|33615.97|33615.97|33615.97|33615.97|33615.97|33615.97|33615.97|33615.97|0
1648127410000|2022-03-24 13:10:10|33624.58|33624.58|33628.89|33628.89|33628.89|33628.89|33620.28|33620.28|0
1648127420000|2022-03-24 13:10:20|33620.28|33620.28|33620.28|33620.28|33620.28|33620.28|33620.28|33620.28|0
1648127460000|2022-03-24 13:11:00|33615.97|33615.97|33615.97|33615.97|33615.97|33615.97|33615.97|33615.97|0
1648127490000|2022-03-24 13:11:30|33620.28|33620.28|33615.97|33615.97|33620.28|33620.28|33615.97|33615.97|0
1648127510000|2022-03-24 13:11:50|33620.28|33620.28|33620.28|33620.28|33620.28|33620.28|33620.28|33620.28|0
1648127520000|2022-03-24 13:12:00|33615.97|33615.97|33594.44|33594.44|33615.97|33615.97|33594.44|33594.44|0
1648127530000|2022-03-24 13:12:10|33607.36|33607.36|33592.66|33592.66|33607.36|33607.36|33592.66|33592.66|0
1648127550000|2022-03-24 13:12:30|33596.97|33596.97|33596.97|33596.97|33596.97|33596.97|33596.97|33596.97|0
1648127560000|2022-03-24 13:12:40|33605.58|33605.58|33605.58|33605.58|33605.58|33605.58|33605.58|33605.58|0
1648127570000|2022-03-24 13:12:50|33601.28|33601.28|33605.58|33605.58|33605.58|33605.58|33601.28|33601.28|0
1648127580000|2022-03-24 13:13:00|33601.28|33601.28|33601.28|33601.28|33601.28|33601.28|33601.28|33601.28|0
1648127600000|2022-03-24 13:13:20|33603.05|33603.05|33603.05|33603.05|33603.05|33603.05|33603.05|33603.05|0
1648127610000|2022-03-24 13:13:30|33615.22|33615.22|33615.22|33615.22|33619.53|33619.53|33615.22|33615.22|0
1648127620000|2022-03-24 13:13:40|33610.91|33610.91|33602.3|33602.3|33610.91|33610.91|33602.3|33602.3|0
1648127630000|2022-03-24 13:13:50|33606.61|33606.61|33606.61|33606.61|33606.61|33606.61|33606.61|33606.61|0
1648127640000|2022-03-24 13:14:00|33604.83|33604.83|33604.83|33604.83|33604.83|33604.83|33604.83|33604.83|0
1648127660000|2022-03-24 13:14:20|33606.61|33606.61|33619.53|33619.53|33619.53|33619.53|33606.61|33606.61|0
1648127690000|2022-03-24 13:14:50|33623.83|33623.83|33628.14|33628.14|33636.75|33636.75|33623.83|33623.83|0
1648127700000|2022-03-24 13:15:00|33623.83|33623.83|33623.83|33623.83|33623.83|33623.83|33623.83|33623.83|0
1648127710000|2022-03-24 13:15:10|33628.14|33628.14|33628.14|33628.14|33628.14|33628.14|33628.14|33628.14|0
1648127720000|2022-03-24 13:15:20|33623.83|33623.83|33623.83|33623.83|33623.83|33623.83|33623.83|33623.83|0
1648127750000|2022-03-24 13:15:50|33619.53|33619.53|33619.53|33619.53|33619.53|33619.53|33619.53|33619.53|0
1648127780000|2022-03-24 13:16:20|33617.75|33617.75|33617.75|33617.75|33617.75|33617.75|33617.75|33617.75|0
1648127790000|2022-03-24 13:16:30|33609.14|33609.14|33609.14|33609.14|33609.14|33609.14|33609.14|33609.14|0
1648127830000|2022-03-24 13:17:10|33600.52|33600.52|33598.75|33598.75|33600.52|33600.52|33598.75|33598.75|0
1648127860000|2022-03-24 13:17:40|33594.44|33594.44|33581.52|33581.52|33594.44|33594.44|33581.52|33581.52|0
1648127880000|2022-03-24 13:18:00|33577.21|33577.21|33577.21|33577.21|33577.21|33577.21|33577.21|33577.21|0
1648127890000|2022-03-24 13:18:10|33581.52|33581.52|33585.83|33585.83|33585.83|33585.83|33577.21|33577.21|0
1648127900000|2022-03-24 13:18:20|33578.72|33578.72|33564.02|33564.02|33578.72|33578.72|33564.02|33564.02|0
1648127950000|2022-03-24 13:19:10|33559.71|33559.71|33559.71|33559.71|33559.71|33559.71|33559.71|33559.71|0
1648127960000|2022-03-24 13:19:20|33557.94|33557.94|33561.49|33561.49|33561.49|33561.49|33557.94|33557.94|0
1648127980000|2022-03-24 13:19:40|33565.8|33565.8|33565.8|33565.8|33565.8|33565.8|33565.8|33565.8|0
1648127990000|2022-03-24 13:19:50|33561.49|33561.49|33561.49|33561.49|33561.49|33561.49|33561.49|33561.49|0
1648128000000|2022-03-24 13:20:00|33574.41|33574.41|33574.41|33574.41|33574.41|33574.41|33574.41|33574.41|0
1648128010000|2022-03-24 13:20:10|33570.1|33570.1|33565.8|33565.8|33570.1|33570.1|33565.8|33565.8|0
1648128020000|2022-03-24 13:20:20|33561.49|33561.49|33565.8|33565.8|33570.1|33570.1|33561.49|33561.49|0
1648128040000|2022-03-24 13:20:40|33561.49|33561.49|33557.19|33557.19|33561.49|33561.49|33557.19|33557.19|0
1648128090000|2022-03-24 13:21:30|33565.8|33565.8|33565.8|33565.8|33565.8|33565.8|33565.8|33565.8|0
1648128170000|2022-03-24 13:22:50|33574.41|33574.41|33574.41|33574.41|33574.41|33574.41|33574.41|33574.41|0
1648128190000|2022-03-24 13:23:10|33583.02|33583.02|33584.8|33584.8|33584.8|33584.8|33583.02|33583.02|0
1648128200000|2022-03-24 13:23:20|33593.41|33593.41|33602.03|33602.03|33602.03|33602.03|33593.41|33593.41|0
1648128210000|2022-03-24 13:23:30|33603.8|33603.8|33605.58|33605.58|33605.58|33605.58|33603.8|33603.8|0
1648128220000|2022-03-24 13:23:40|33609.89|33609.89|33609.89|33609.89|33609.89|33609.89|33609.89|33609.89|0
1648128250000|2022-03-24 13:24:10|33614.19|33614.19|33605.58|33605.58|33614.19|33614.19|33605.58|33605.58|0
1648128270000|2022-03-24 13:24:30|33614.19|33614.19|33614.19|33614.19|33614.19|33614.19|33614.19|33614.19|0
1648128280000|2022-03-24 13:24:40|33618.5|33618.5|33622.81|33622.81|33627.11|33627.11|33614.19|33614.19|0
1648128310000|2022-03-24 13:25:10|33627.11|33627.11|33627.11|33627.11|33627.11|33627.11|33627.11|33627.11|0
1648128330000|2022-03-24 13:25:30|33628.89|33628.89|33628.89|33628.89|33628.89|33628.89|33628.89|33628.89|0
1648128350000|2022-03-24 13:25:50|33637.5|33637.5|33637.5|33637.5|33637.5|33637.5|33637.5|33637.5|0
1648128360000|2022-03-24 13:26:00|33641.81|33641.81|33633.2|33633.2|33641.81|33641.81|33633.2|33633.2|0
1648128380000|2022-03-24 13:26:20|33628.89|33628.89|33628.89|33628.89|33628.89|33628.89|33628.89|33628.89|0
1648128420000|2022-03-24 13:27:00|33641.81|33641.81|33641.81|33641.81|33641.81|33641.81|33641.81|33641.81|0
1648128450000|2022-03-24 13:27:30|33633.2|33633.2|33633.2|33633.2|33633.2|33633.2|33633.2|33633.2|0
1648128480000|2022-03-24 13:28:00|33614.19|33614.19|33618.5|33618.5|33622.81|33622.81|33614.19|33614.19|0
1648128500000|2022-03-24 13:28:20|33614.19|33614.19|33614.19|33614.19|33614.19|33614.19|33614.19|33614.19|0
1648128510000|2022-03-24 13:28:30|33605.58|33605.58|33605.58|33605.58|33605.58|33605.58|33605.58|33605.58|0
1648128560000|2022-03-24 13:29:20|33614.19|33614.19|33597.72|33597.72|33614.19|33614.19|33593.41|33593.41|0
1648128590000|2022-03-24 13:29:50|33593.41|33593.41|33559.71|33559.71|33593.41|33593.41|33559.71|33559.71|0
1648128600000|2022-03-24 13:30:00|33551.1|33551.1|33520.96|33520.96|33559.71|33559.71|33520.96|33520.96|0
1648128610000|2022-03-24 13:30:10|33529.57|33529.57|33538.18|33538.18|33551.1|33551.1|33529.57|33529.57|0
1648128620000|2022-03-24 13:30:20|33542.49|33542.49|33551.1|33551.1|33551.1|33551.1|33542.49|33542.49|0
1648128630000|2022-03-24 13:30:30|33552.88|33552.88|33522.73|33522.73|33552.88|33552.88|33522.73|33522.73|0
1648128640000|2022-03-24 13:30:40|33527.04|33527.04|33529.57|33529.57|33529.57|33529.57|33520.96|33520.96|0
1648128650000|2022-03-24 13:30:50|33525.26|33525.26|33525.26|33525.26|33529.57|33529.57|33520.96|33520.96|0
1648128660000|2022-03-24 13:31:00|33533.88|33533.88|33533.88|33533.88|33533.88|33533.88|33533.88|33533.88|0
1648128670000|2022-03-24 13:31:10|33525.26|33525.26|33520.96|33520.96|33525.26|33525.26|33520.96|33520.96|0
1648128690000|2022-03-24 13:31:30|33525.26|33525.26|33520.96|33520.96|33529.57|33529.57|33520.96|33520.96|0
1648128700000|2022-03-24 13:31:40|33525.26|33525.26|33542.49|33542.49|33542.49|33542.49|33525.26|33525.26|0
1648128710000|2022-03-24 13:31:50|33529.57|33529.57|33520.96|33520.96|33529.57|33529.57|33520.96|33520.96|0
1648128720000|2022-03-24 13:32:00|33516.65|33516.65|33503.73|33503.73|33516.65|33516.65|33503.73|33503.73|0
1648128730000|2022-03-24 13:32:10|33512.34|33512.34|33513.1|33513.1|33516.65|33516.65|33512.34|33512.34|0
1648128740000|2022-03-24 13:32:20|33514.87|33514.87|33514.87|33514.87|33514.87|33514.87|33514.87|33514.87|0
1648128750000|2022-03-24 13:32:30|33501.95|33501.95|33482.95|33482.95|33501.95|33501.95|33478.64|33478.64|0
1648128760000|2022-03-24 13:32:40|33495.87|33495.87|33491.56|33491.56|33495.87|33495.87|33491.56|33491.56|0
1648128770000|2022-03-24 13:32:50|33487.26|33487.26|33482.95|33482.95|33487.26|33487.26|33474.34|33474.34|0
1648128780000|2022-03-24 13:33:00|33478.64|33478.64|33491.56|33491.56|33491.56|33491.56|33478.64|33478.64|0
1648128790000|2022-03-24 13:33:10|33478.64|33478.64|33474.34|33474.34|33478.64|33478.64|33474.34|33474.34|0
1648128800000|2022-03-24 13:33:20|33470.03|33470.03|33474.34|33474.34|33474.34|33474.34|33470.03|33470.03|0
1648128810000|2022-03-24 13:33:30|33470.03|33470.03|33470.03|33470.03|33478.64|33478.64|33470.03|33470.03|0
1648128820000|2022-03-24 13:33:40|33465.72|33465.72|33455.33|33455.33|33465.72|33465.72|33446.72|33446.72|0
1648128830000|2022-03-24 13:33:50|33463.95|33463.95|33446.72|33446.72|33463.95|33463.95|33446.72|33446.72|0
1648128840000|2022-03-24 13:34:00|33451.03|33451.03|33451.03|33451.03|33455.33|33455.33|33446.72|33446.72|0
1648128850000|2022-03-24 13:34:10|33455.33|33455.33|33455.33|33455.33|33455.33|33455.33|33455.33|33455.33|0
1648128860000|2022-03-24 13:34:20|33459.64|33459.64|33463.95|33463.95|33468.25|33468.25|33455.33|33455.33|0
1648128870000|2022-03-24 13:34:30|33472.56|33472.56|33468.25|33468.25|33472.56|33472.56|33468.25|33468.25|0
1648128880000|2022-03-24 13:34:40|33472.56|33472.56|33489.79|33489.79|33489.79|33489.79|33472.56|33472.56|0
1648128900000|2022-03-24 13:35:00|33481.17|33481.17|33481.17|33481.17|33481.17|33481.17|33476.87|33476.87|0
1648128910000|2022-03-24 13:35:10|33476.87|33476.87|33472.56|33472.56|33481.17|33481.17|33472.56|33472.56|0
1648128920000|2022-03-24 13:35:20|33468.25|33468.25|33463.95|33463.95|33468.25|33468.25|33463.95|33463.95|0
1648128930000|2022-03-24 13:35:30|33459.64|33459.64|33457.86|33457.86|33459.64|33459.64|33449.25|33449.25|0
1648128940000|2022-03-24 13:35:40|33453.56|33453.56|33453.56|33453.56|33453.56|33453.56|33453.56|33453.56|0
1648128950000|2022-03-24 13:35:50|33466.48|33466.48|33466.48|33466.48|33466.48|33466.48|33466.48|33466.48|0
1648128960000|2022-03-24 13:36:00|33470.78|33470.78|33470.78|33470.78|33470.78|33470.78|33470.78|33470.78|0
1648128970000|2022-03-24 13:36:10|33479.4|33479.4|33483.7|33483.7|33483.7|33483.7|33479.4|33479.4|0
1648128990000|2022-03-24 13:36:30|33479.4|33479.4|33482.95|33482.95|33482.95|33482.95|33479.4|33479.4|0
1648129000000|2022-03-24 13:36:40|33495.87|33495.87|33494.09|33494.09|33497.65|33497.65|33494.09|33494.09|0
1648129010000|2022-03-24 13:36:50|33492.31|33492.31|33479.4|33479.4|33492.31|33492.31|33479.4|33479.4|0
1648129020000|2022-03-24 13:37:00|33470.78|33470.78|33479.4|33479.4|33479.4|33479.4|33470.78|33470.78|0
1648129030000|2022-03-24 13:37:10|33466.48|33466.48|33464.7|33464.7|33466.48|33466.48|33464.7|33464.7|0
1648129040000|2022-03-24 13:37:20|33462.92|33462.92|33454.31|33454.31|33462.92|33462.92|33454.31|33454.31|0
1648129050000|2022-03-24 13:37:30|33450|33450|33439.61|33439.61|33450|33450|33439.61|33439.61|0
1648129060000|2022-03-24 13:37:40|33431|33431|33431|33431|33431|33431|33431|33431|0
1648129070000|2022-03-24 13:37:50|33435.31|33435.31|33435.31|33435.31|33435.31|33435.31|33435.31|33435.31|0
1648129080000|2022-03-24 13:38:00|33448.23|33448.23|33448.23|33448.23|33448.23|33448.23|33448.23|33448.23|0
1648129090000|2022-03-24 13:38:10|33450|33450|33471.53|33471.53|33471.53|33471.53|33450|33450|0
1648129110000|2022-03-24 13:38:30|33473.31|33473.31|33477.62|33477.62|33477.62|33477.62|33473.31|33473.31|0
1648129120000|2022-03-24 13:38:40|33486.23|33486.23|33488.01|33488.01|33488.01|33488.01|33486.23|33486.23|0
1648129140000|2022-03-24 13:39:00|33492.31|33492.31|33500.93|33500.93|33505.23|33505.23|33492.31|33492.31|0
1648129150000|2022-03-24 13:39:10|33496.62|33496.62|33488.01|33488.01|33496.62|33496.62|33488.01|33488.01|0
1648129160000|2022-03-24 13:39:20|33483.7|33483.7|33488.01|33488.01|33488.01|33488.01|33483.7|33483.7|0
1648129180000|2022-03-24 13:39:40|33479.4|33479.4|33483.7|33483.7|33483.7|33483.7|33479.4|33479.4|0
1648129200000|2022-03-24 13:40:00|33479.4|33479.4|33462.17|33462.17|33479.4|33479.4|33462.17|33462.17|0
1648129210000|2022-03-24 13:40:10|33470.78|33470.78|33470.78|33470.78|33470.78|33470.78|33470.78|33470.78|0
1648129230000|2022-03-24 13:40:30|33472.56|33472.56|33485.48|33485.48|33485.48|33485.48|33472.56|33472.56|0
1648129240000|2022-03-24 13:40:40|33476.87|33476.87|33476.87|33476.87|33476.87|33476.87|33476.87|33476.87|0
1648129250000|2022-03-24 13:40:50|33485.48|33485.48|33489.79|33489.79|33489.79|33489.79|33485.48|33485.48|0
1648129260000|2022-03-24 13:41:00|33494.09|33494.09|33498.4|33498.4|33502.71|33502.71|33494.09|33494.09|0
1648129290000|2022-03-24 13:41:30|33494.09|33494.09|33497.65|33497.65|33497.65|33497.65|33494.09|33494.09|0
1648129300000|2022-03-24 13:41:40|33510.57|33510.57|33512.34|33512.34|33512.34|33512.34|33510.57|33510.57|0
1648129310000|2022-03-24 13:41:50|33520.96|33520.96|33520.96|33520.96|33520.96|33520.96|33520.96|33520.96|0
1648129320000|2022-03-24 13:42:00|33525.26|33525.26|33531.35|33531.35|33531.35|33531.35|33525.26|33525.26|0
1648129330000|2022-03-24 13:42:10|33527.04|33527.04|33527.04|33527.04|33527.04|33527.04|33527.04|33527.04|0
1648129340000|2022-03-24 13:42:20|33531.35|33531.35|33533.12|33533.12|33537.43|33537.43|33531.35|33531.35|0
1648129350000|2022-03-24 13:42:30|33537.43|33537.43|33541.74|33541.74|33541.74|33541.74|33533.12|33533.12|0
1648129360000|2022-03-24 13:42:40|33546.04|33546.04|33533.12|33533.12|33546.04|33546.04|33533.12|33533.12|0
1648129370000|2022-03-24 13:42:50|33546.04|33546.04|33546.04|33546.04|33546.04|33546.04|33546.04|33546.04|0
1648129390000|2022-03-24 13:43:10|33550.35|33550.35|33554.66|33554.66|33554.66|33554.66|33550.35|33550.35|0
1648129410000|2022-03-24 13:43:30|33550.35|33550.35|33550.35|33550.35|33550.35|33550.35|33550.35|33550.35|0
1648129460000|2022-03-24 13:44:20|33546.04|33546.04|33546.04|33546.04|33546.04|33546.04|33546.04|33546.04|0
1648129500000|2022-03-24 13:45:00|33550.35|33550.35|33548.57|33548.57|33550.35|33550.35|33548.57|33548.57|0
1648129520000|2022-03-24 13:45:20|33544.27|33544.27|33544.27|33544.27|33544.27|33544.27|33544.27|33544.27|0
1648129530000|2022-03-24 13:45:30|33539.96|33539.96|33535.65|33535.65|33539.96|33539.96|33535.65|33535.65|0
1648129540000|2022-03-24 13:45:40|33539.96|33539.96|33539.96|33539.96|33539.96|33539.96|33539.96|33539.96|0
1648129550000|2022-03-24 13:45:50|33552.88|33552.88|33552.88|33552.88|33552.88|33552.88|33552.88|33552.88|0
1648129560000|2022-03-24 13:46:00|33561.49|33561.49|33561.49|33561.49|33561.49|33561.49|33561.49|33561.49|0
1648129570000|2022-03-24 13:46:10|33570.1|33570.1|33596.97|33596.97|33596.97|33596.97|33570.1|33570.1|0
1648129600000|2022-03-24 13:46:40|33592.66|33592.66|33584.05|33584.05|33592.66|33592.66|33584.05|33584.05|0
1648129610000|2022-03-24 13:46:50|33588.36|33588.36|33588.36|33588.36|33588.36|33588.36|33588.36|33588.36|0
1648129630000|2022-03-24 13:47:10|33579.74|33579.74|33571.13|33571.13|33579.74|33579.74|33571.13|33571.13|0
1648129640000|2022-03-24 13:47:20|33588.36|33588.36|33579.74|33579.74|33592.66|33592.66|33579.74|33579.74|0
1648129650000|2022-03-24 13:47:30|33575.44|33575.44|33580.77|33580.77|33580.77|33580.77|33575.44|33575.44|0
1648129660000|2022-03-24 13:47:40|33576.46|33576.46|33570.38|33570.38|33576.46|33576.46|33570.38|33570.38|0
1648129700000|2022-03-24 13:48:20|33566.07|33566.07|33566.07|33566.07|33566.07|33566.07|33566.07|33566.07|0
1648129710000|2022-03-24 13:48:30|33578.99|33578.99|33578.99|33578.99|33578.99|33578.99|33578.99|33578.99|0
1648129730000|2022-03-24 13:48:50|33583.3|33583.3|33578.99|33578.99|33583.3|33583.3|33578.99|33578.99|0
1648129760000|2022-03-24 13:49:20|33587.6|33587.6|33587.6|33587.6|33587.6|33587.6|33570.38|33570.38|0
1648129770000|2022-03-24 13:49:30|33583.3|33583.3|33578.99|33578.99|33583.3|33583.3|33578.99|33578.99|0
1648129780000|2022-03-24 13:49:40|33583.3|33583.3|33583.3|33583.3|33583.3|33583.3|33583.3|33583.3|0
1648129800000|2022-03-24 13:50:00|33591.91|33591.91|33575.44|33575.44|33596.22|33596.22|33575.44|33575.44|0
1648129820000|2022-03-24 13:50:20|33562.52|33562.52|33562.52|33562.52|33562.52|33562.52|33562.52|33562.52|0
1648129830000|2022-03-24 13:50:30|33566.82|33566.82|33566.82|33566.82|33566.82|33566.82|33566.82|33566.82|0
1648129840000|2022-03-24 13:50:40|33562.52|33562.52|33540.98|33540.98|33562.52|33562.52|33540.98|33540.98|0
1648129850000|2022-03-24 13:50:50|33536.68|33536.68|33545.29|33545.29|33545.29|33545.29|33536.68|33536.68|0
1648129860000|2022-03-24 13:51:00|33558.21|33558.21|33553.9|33553.9|33558.21|33558.21|33553.9|33553.9|0
1648129870000|2022-03-24 13:51:10|33549.6|33549.6|33540.98|33540.98|33549.6|33549.6|33540.98|33540.98|0
1648129900000|2022-03-24 13:51:40|33549.6|33549.6|33549.6|33549.6|33549.6|33549.6|33549.6|33549.6|0
1648129920000|2022-03-24 13:52:00|33545.29|33545.29|33540.98|33540.98|33553.9|33553.9|33540.98|33540.98|0
1648129940000|2022-03-24 13:52:20|33545.29|33545.29|33545.29|33545.29|33549.6|33549.6|33545.29|33545.29|0
1648129950000|2022-03-24 13:52:30|33540.98|33540.98|33540.98|33540.98|33540.98|33540.98|33540.98|33540.98|0
1648129960000|2022-03-24 13:52:40|33532.37|33532.37|33532.37|33532.37|33532.37|33532.37|33532.37|33532.37|0
1648129970000|2022-03-24 13:52:50|33536.68|33536.68|33530.59|33530.59|33536.68|33536.68|33530.59|33530.59|0
1648130000000|2022-03-24 13:53:20|33532.37|33532.37|33532.37|33532.37|33532.37|33532.37|33532.37|33532.37|0
1648130020000|2022-03-24 13:53:40|33545.29|33545.29|33545.29|33545.29|33545.29|33545.29|33545.29|33545.29|0
1648130040000|2022-03-24 13:54:00|33558.21|33558.21|33562.52|33562.52|33562.52|33562.52|33558.21|33558.21|0
1648130050000|2022-03-24 13:54:10|33566.82|33566.82|33566.82|33566.82|33566.82|33566.82|33566.82|33566.82|0
1648130060000|2022-03-24 13:54:20|33571.13|33571.13|33571.13|33571.13|33571.13|33571.13|33571.13|33571.13|0
1648130080000|2022-03-24 13:54:40|33566.82|33566.82|33566.82|33566.82|33566.82|33566.82|33566.82|33566.82|0
1648130100000|2022-03-24 13:55:00|33553.9|33553.9|33549.6|33549.6|33553.9|33553.9|33549.6|33549.6|0
1648130110000|2022-03-24 13:55:10|33545.29|33545.29|33545.29|33545.29|33549.6|33549.6|33540.98|33540.98|0
1648130130000|2022-03-24 13:55:30|33540.98|33540.98|33539.21|33539.21|33540.98|33540.98|33539.21|33539.21|0
1648130150000|2022-03-24 13:55:50|33542.76|33542.76|33539.21|33539.21|33542.76|33542.76|33539.21|33539.21|0
1648130170000|2022-03-24 13:56:10|33547.82|33547.82|33547.82|33547.82|33547.82|33547.82|33547.82|33547.82|0
1648130180000|2022-03-24 13:56:20|33552.13|33552.13|33552.13|33552.13|33552.13|33552.13|33552.13|33552.13|0
1648130220000|2022-03-24 13:57:00|33560.74|33560.74|33565.05|33565.05|33565.05|33565.05|33560.74|33560.74|0
1648130250000|2022-03-24 13:57:30|33560.74|33560.74|33556.43|33556.43|33560.74|33560.74|33556.43|33556.43|0
1648130280000|2022-03-24 13:58:00|33552.13|33552.13|33552.13|33552.13|33552.13|33552.13|33552.13|33552.13|0
1648130290000|2022-03-24 13:58:10|33560.74|33560.74|33584.32|33584.32|33584.32|33584.32|33560.74|33560.74|0
1648130300000|2022-03-24 13:58:20|33580.02|33580.02|33580.02|33580.02|33580.02|33580.02|33580.02|33580.02|0
1648130310000|2022-03-24 13:58:30|33588.63|33588.63|33588.63|33588.63|33588.63|33588.63|33588.63|33588.63|0
1648130340000|2022-03-24 13:59:00|33605.85|33605.85|33605.85|33605.85|33605.85|33605.85|33605.85|33605.85|0
1648130350000|2022-03-24 13:59:10|33604.08|33604.08|33604.08|33604.08|33604.08|33604.08|33604.08|33604.08|0
1648130360000|2022-03-24 13:59:20|33599.77|33599.77|33599.77|33599.77|33599.77|33599.77|33599.77|33599.77|0
1648130370000|2022-03-24 13:59:30|33595.46|33595.46|33591.16|33591.16|33595.46|33595.46|33591.16|33591.16|0
1648130390000|2022-03-24 13:59:50|33586.85|33586.85|33586.85|33586.85|33586.85|33586.85|33586.85|33586.85|0
1648130410000|2022-03-24 14:00:10|33591.16|33591.16|33591.16|33591.16|33591.16|33591.16|33591.16|33591.16|0
1648130420000|2022-03-24 14:00:20|33586.85|33586.85|33586.85|33586.85|33586.85|33586.85|33586.85|33586.85|0
1648130440000|2022-03-24 14:00:40|33583.3|33583.3|33583.3|33583.3|33583.3|33583.3|33583.3|33583.3|0
1648130450000|2022-03-24 14:00:50|33587.6|33587.6|33600.52|33600.52|33600.52|33600.52|33587.6|33587.6|0
1648130460000|2022-03-24 14:01:00|33604.08|33604.08|33599.77|33599.77|33604.08|33604.08|33599.77|33599.77|0
1648130470000|2022-03-24 14:01:10|33595.46|33595.46|33591.16|33591.16|33595.46|33595.46|33591.16|33591.16|0
1648130500000|2022-03-24 14:01:40|33582.54|33582.54|33586.85|33586.85|33586.85|33586.85|33582.54|33582.54|0
1648130530000|2022-03-24 14:02:10|33591.16|33591.16|33591.16|33591.16|33591.16|33591.16|33591.16|33591.16|0
1648130560000|2022-03-24 14:02:40|33595.46|33595.46|33599.77|33599.77|33599.77|33599.77|33595.46|33595.46|0
1648130570000|2022-03-24 14:02:50|33595.46|33595.46|33599.77|33599.77|33599.77|33599.77|33595.46|33595.46|0
1648130580000|2022-03-24 14:03:00|33595.46|33595.46|33595.46|33595.46|33595.46|33595.46|33595.46|33595.46|0
1648130590000|2022-03-24 14:03:10|33591.91|33591.91|33577.97|33577.97|33591.91|33591.91|33577.97|33577.97|0
1648130600000|2022-03-24 14:03:20|33579.74|33579.74|33585.83|33585.83|33588.36|33588.36|33579.74|33579.74|0
1648130630000|2022-03-24 14:03:50|33589.38|33589.38|33587.6|33587.6|33589.38|33589.38|33587.6|33587.6|0
1648130660000|2022-03-24 14:04:20|33596.22|33596.22|33591.91|33591.91|33596.22|33596.22|33591.91|33591.91|0
1648130700000|2022-03-24 14:05:00|33596.22|33596.22|33593.69|33593.69|33597.99|33597.99|33593.69|33593.69|0
1648130710000|2022-03-24 14:05:10|33591.91|33591.91|33591.91|33591.91|33591.91|33591.91|33591.91|33591.91|0
1648130720000|2022-03-24 14:05:20|33587.6|33587.6|33587.6|33587.6|33587.6|33587.6|33587.6|33587.6|0
1648130730000|2022-03-24 14:05:30|33591.91|33591.91|33591.91|33591.91|33591.91|33591.91|33591.91|33591.91|0
1648130740000|2022-03-24 14:05:40|33596.22|33596.22|33596.22|33596.22|33596.22|33596.22|33596.22|33596.22|0
1648130760000|2022-03-24 14:06:00|33591.91|33591.91|33587.6|33587.6|33591.91|33591.91|33587.6|33587.6|0
1648130770000|2022-03-24 14:06:10|33600.52|33600.52|33609.14|33609.14|33609.14|33609.14|33600.52|33600.52|0
1648130780000|2022-03-24 14:06:20|33613.44|33613.44|33613.44|33613.44|33613.44|33613.44|33613.44|33613.44|0
1648130800000|2022-03-24 14:06:40|33609.14|33609.14|33609.14|33609.14|33609.14|33609.14|33609.14|33609.14|0
1648130820000|2022-03-24 14:07:00|33613.44|33613.44|33617.75|33617.75|33617.75|33617.75|33613.44|33613.44|0
1648130830000|2022-03-24 14:07:10|33622.06|33622.06|33634.97|33634.97|33634.97|33634.97|33622.06|33622.06|0
1648130840000|2022-03-24 14:07:20|33647.89|33647.89|33638.53|33638.53|33647.89|33647.89|33630.67|33630.67|0
1648130860000|2022-03-24 14:07:40|33634.22|33634.22|33634.22|33634.22|33634.22|33634.22|33634.22|33634.22|0
1648130890000|2022-03-24 14:08:10|33647.14|33647.14|33655.76|33655.76|33655.76|33655.76|33647.14|33647.14|0
1648130910000|2022-03-24 14:08:30|33660.06|33660.06|33660.06|33660.06|33660.06|33660.06|33660.06|33660.06|0
1648130920000|2022-03-24 14:08:40|33661.84|33661.84|33666.15|33666.15|33666.15|33666.15|33661.84|33661.84|0
1648130930000|2022-03-24 14:08:50|33661.84|33661.84|33661.84|33661.84|33661.84|33661.84|33661.84|33661.84|0
1648130940000|2022-03-24 14:09:00|33657.53|33657.53|33661.84|33661.84|33661.84|33661.84|33657.53|33657.53|0
1648130950000|2022-03-24 14:09:10|33660.06|33660.06|33660.06|33660.06|33660.06|33660.06|33660.06|33660.06|0
1648130970000|2022-03-24 14:09:30|33655.76|33655.76|33651.45|33651.45|33655.76|33655.76|33651.45|33651.45|0
1648131000000|2022-03-24 14:10:00|33655.76|33655.76|33655.76|33655.76|33655.76|33655.76|33651.45|33651.45|0
1648131010000|2022-03-24 14:10:10|33657.53|33657.53|33661.09|33661.09|33661.09|33661.09|33657.53|33657.53|0
1648131020000|2022-03-24 14:10:20|33656.78|33656.78|33656.78|33656.78|33656.78|33656.78|33656.78|33656.78|0
1648131060000|2022-03-24 14:11:00|33667.17|33667.17|33667.17|33667.17|33667.17|33667.17|33667.17|33667.17|0
1648131070000|2022-03-24 14:11:10|33662.86|33662.86|33662.86|33662.86|33662.86|33662.86|33662.86|33662.86|0
1648131090000|2022-03-24 14:11:30|33649.94|33649.94|33641.33|33641.33|33649.94|33649.94|33637.03|33637.03|0
1648131110000|2022-03-24 14:11:50|33645.64|33645.64|33645.64|33645.64|33645.64|33645.64|33645.64|33645.64|0
1648131130000|2022-03-24 14:12:10|33662.86|33662.86|33667.17|33667.17|33667.17|33667.17|33662.86|33662.86|0
1648131140000|2022-03-24 14:12:20|33658.56|33658.56|33662.86|33662.86|33662.86|33662.86|33658.56|33658.56|0
1648131160000|2022-03-24 14:12:40|33664.64|33664.64|33666.42|33666.42|33666.42|33666.42|33664.64|33664.64|0
1648131180000|2022-03-24 14:13:00|33664.64|33664.64|33668.95|33668.95|33668.95|33668.95|33664.64|33664.64|0
1648131200000|2022-03-24 14:13:20|33673.25|33673.25|33664.64|33664.64|33673.25|33673.25|33664.64|33664.64|0
1648131210000|2022-03-24 14:13:30|33660.33|33660.33|33660.33|33660.33|33660.33|33660.33|33660.33|33660.33|0
1648131230000|2022-03-24 14:13:50|33656.03|33656.03|33656.03|33656.03|33656.03|33656.03|33656.03|33656.03|0
1648131240000|2022-03-24 14:14:00|33664.64|33664.64|33664.64|33664.64|33668.95|33668.95|33664.64|33664.64|0
1648131270000|2022-03-24 14:14:30|33656.03|33656.03|33654.25|33654.25|33656.03|33656.03|33652.47|33652.47|0
1648131300000|2022-03-24 14:15:00|33658.56|33658.56|33658.56|33658.56|33658.56|33658.56|33658.56|33658.56|0
1648131310000|2022-03-24 14:15:10|33662.86|33662.86|33662.86|33662.86|33662.86|33662.86|33662.86|33662.86|0
1648131320000|2022-03-24 14:15:20|33667.17|33667.17|33658.56|33658.56|33667.17|33667.17|33658.56|33658.56|0
1648131330000|2022-03-24 14:15:30|33654.25|33654.25|33650.7|33650.7|33654.25|33654.25|33650.7|33650.7|0
1648131350000|2022-03-24 14:15:50|33659.31|33659.31|33659.31|33659.31|33659.31|33659.31|33659.31|33659.31|0
1648131370000|2022-03-24 14:16:10|33655|33655|33650.7|33650.7|33655|33655|33650.7|33650.7|0
1648131390000|2022-03-24 14:16:30|33648.92|33648.92|33648.92|33648.92|33648.92|33648.92|33648.92|33648.92|0
1648131410000|2022-03-24 14:16:50|33657.53|33657.53|33653.23|33653.23|33657.53|33657.53|33653.23|33653.23|0
1648131450000|2022-03-24 14:17:30|33657.53|33657.53|33657.53|33657.53|33657.53|33657.53|33657.53|33657.53|0
1648131470000|2022-03-24 14:17:50|33653.23|33653.23|33648.92|33648.92|33653.23|33653.23|33648.92|33648.92|0
1648131500000|2022-03-24 14:18:20|33657.53|33657.53|33657.53|33657.53|33657.53|33657.53|33657.53|33657.53|0
1648131510000|2022-03-24 14:18:30|33670.45|33670.45|33679.06|33679.06|33679.06|33679.06|33670.45|33670.45|0
1648131520000|2022-03-24 14:18:40|33674.76|33674.76|33674.76|33674.76|33674.76|33674.76|33674.76|33674.76|0
1648131530000|2022-03-24 14:18:50|33679.06|33679.06|33679.06|33679.06|33679.06|33679.06|33679.06|33679.06|0
1648131540000|2022-03-24 14:19:00|33682.62|33682.62|33682.62|33682.62|33682.62|33682.62|33682.62|33682.62|0
1648131550000|2022-03-24 14:19:10|33686.93|33686.93|33686.93|33686.93|33686.93|33686.93|33686.93|33686.93|0
1648131560000|2022-03-24 14:19:20|33690.48|33690.48|33688.7|33688.7|33690.48|33690.48|33688.7|33688.7|0
1648131570000|2022-03-24 14:19:30|33684.4|33684.4|33684.4|33684.4|33684.4|33684.4|33684.4|33684.4|0
1648131580000|2022-03-24 14:19:40|33688.7|33688.7|33688.7|33688.7|33688.7|33688.7|33688.7|33688.7|0
1648131590000|2022-03-24 14:19:50|33693.01|33693.01|33705.93|33705.93|33705.93|33705.93|33693.01|33693.01|0
1648131600000|2022-03-24 14:20:00|33693.01|33693.01|33693.01|33693.01|33693.01|33693.01|33693.01|33693.01|0
1648131610000|2022-03-24 14:20:10|33697.32|33697.32|33695.54|33695.54|33697.32|33697.32|33695.54|33695.54|0
1648131630000|2022-03-24 14:20:30|33686.93|33686.93|33688.7|33688.7|33688.7|33688.7|33686.93|33686.93|0
1648131640000|2022-03-24 14:20:40|33684.4|33684.4|33684.4|33684.4|33684.4|33684.4|33684.4|33684.4|0
1648131650000|2022-03-24 14:20:50|33680.09|33680.09|33680.09|33680.09|33680.09|33680.09|33680.09|33680.09|0
1648131660000|2022-03-24 14:21:00|33674.76|33674.76|33674.76|33674.76|33674.76|33674.76|33674.76|33674.76|0
1648131670000|2022-03-24 14:21:10|33661.84|33661.84|33661.84|33661.84|33661.84|33661.84|33661.84|33661.84|0
1648131680000|2022-03-24 14:21:20|33660.06|33660.06|33647.14|33647.14|33660.06|33660.06|33647.14|33647.14|0
1648131690000|2022-03-24 14:21:30|33638.53|33638.53|33651.45|33651.45|33651.45|33651.45|33638.53|33638.53|0
1648131710000|2022-03-24 14:21:50|33655.76|33655.76|33661.84|33661.84|33661.84|33661.84|33655.76|33655.76|0
1648131730000|2022-03-24 14:22:10|33657.53|33657.53|33657.53|33657.53|33657.53|33657.53|33657.53|33657.53|0
1648131760000|2022-03-24 14:22:40|33666.15|33666.15|33666.15|33666.15|33666.15|33666.15|33666.15|33666.15|0
1648131780000|2022-03-24 14:23:00|33661.84|33661.84|33653.98|33653.98|33662.59|33662.59|33648.92|33648.92|0
1648131790000|2022-03-24 14:23:10|33658.28|33658.28|33666.15|33666.15|33666.15|33666.15|33658.28|33658.28|0
1648131800000|2022-03-24 14:23:20|33661.84|33661.84|33670.45|33670.45|33670.45|33670.45|33661.84|33661.84|0
1648131810000|2022-03-24 14:23:30|33666.15|33666.15|33666.15|33666.15|33666.15|33666.15|33666.15|33666.15|0
1648131830000|2022-03-24 14:23:50|33657.53|33657.53|33653.23|33653.23|33657.53|33657.53|33653.23|33653.23|0
1648131840000|2022-03-24 14:24:00|33657.53|33657.53|33666.15|33666.15|33666.15|33666.15|33657.53|33657.53|0
1648131850000|2022-03-24 14:24:10|33670.45|33670.45|33670.45|33670.45|33670.45|33670.45|33670.45|33670.45|0
1648131880000|2022-03-24 14:24:40|33653.23|33653.23|33653.23|33653.23|33653.23|33653.23|33653.23|33653.23|0
1648131900000|2022-03-24 14:25:00|33648.92|33648.92|33648.92|33648.92|33648.92|33648.92|33648.92|33648.92|0
1648131910000|2022-03-24 14:25:10|33640.31|33640.31|33640.31|33640.31|33640.31|33640.31|33640.31|33640.31|0
1648131950000|2022-03-24 14:25:50|33643.86|33643.86|33643.86|33643.86|33643.86|33643.86|33643.86|33643.86|0
1648131960000|2022-03-24 14:26:00|33656.78|33656.78|33660.33|33660.33|33660.33|33660.33|33656.78|33656.78|0
1648131970000|2022-03-24 14:26:10|33651.72|33651.72|33651.72|33651.72|33651.72|33651.72|33651.72|33651.72|0
1648131980000|2022-03-24 14:26:20|33660.33|33660.33|33651.72|33651.72|33660.33|33660.33|33651.72|33651.72|0
1648131990000|2022-03-24 14:26:30|33660.33|33660.33|33660.33|33660.33|33660.33|33660.33|33660.33|33660.33|0
1648132010000|2022-03-24 14:26:50|33664.64|33664.64|33664.64|33664.64|33664.64|33664.64|33664.64|33664.64|0
1648132020000|2022-03-24 14:27:00|33668.95|33668.95|33664.64|33664.64|33668.95|33668.95|33664.64|33664.64|0
1648132030000|2022-03-24 14:27:10|33673.25|33673.25|33677.56|33677.56|33677.56|33677.56|33673.25|33673.25|0
1648132050000|2022-03-24 14:27:30|33679.34|33679.34|33679.34|33679.34|33679.34|33679.34|33679.34|33679.34|0
1648132060000|2022-03-24 14:27:40|33687.95|33687.95|33687.95|33687.95|33687.95|33687.95|33687.95|33687.95|0
1648132070000|2022-03-24 14:27:50|33689.73|33689.73|33689.73|33689.73|33689.73|33689.73|33689.73|33689.73|0
1648132080000|2022-03-24 14:28:00|33685.42|33685.42|33685.42|33685.42|33685.42|33685.42|33685.42|33685.42|0
1648132110000|2022-03-24 14:28:30|33694.03|33694.03|33694.03|33694.03|33694.03|33694.03|33694.03|33694.03|0
1648132140000|2022-03-24 14:29:00|33702.65|33702.65|33709.48|33709.48|33709.48|33709.48|33700.87|33700.87|0
1648132160000|2022-03-24 14:29:20|33713.79|33713.79|33713.79|33713.79|33713.79|33713.79|33713.79|33713.79|0
1648132190000|2022-03-24 14:29:50|33718.1|33718.1|33726.71|33726.71|33726.71|33726.71|33718.1|33718.1|0
1648132200000|2022-03-24 14:30:00|33731.02|33731.02|33726.71|33726.71|33735.32|33735.32|33726.71|33726.71|0
1648132210000|2022-03-24 14:30:10|33728.49|33728.49|33730.26|33730.26|33730.26|33730.26|33728.49|33728.49|0
1648132220000|2022-03-24 14:30:20|33725.96|33725.96|33719.87|33719.87|33730.26|33730.26|33719.87|33719.87|0
1648132240000|2022-03-24 14:30:40|33728.49|33728.49|33730.26|33730.26|33730.26|33730.26|33728.49|33728.49|0
1648132250000|2022-03-24 14:30:50|33734.57|33734.57|33734.57|33734.57|33734.57|33734.57|33734.57|33734.57|0
1648132260000|2022-03-24 14:31:00|33736.35|33736.35|33736.35|33736.35|33742.43|33742.43|33734.57|33734.57|0
1648132280000|2022-03-24 14:31:20|33740.65|33740.65|33740.65|33740.65|33740.65|33740.65|33740.65|33740.65|0
1648132290000|2022-03-24 14:31:30|33744.96|33744.96|33744.96|33744.96|33744.96|33744.96|33744.96|33744.96|0
1648132300000|2022-03-24 14:31:40|33740.65|33740.65|33730.26|33730.26|33740.65|33740.65|33730.26|33730.26|0
1648132310000|2022-03-24 14:31:50|33725.96|33725.96|33725.96|33725.96|33725.96|33725.96|33725.96|33725.96|0
1648132320000|2022-03-24 14:32:00|33730.26|33730.26|33730.26|33730.26|33730.26|33730.26|33730.26|33730.26|0
1648132330000|2022-03-24 14:32:10|33717.34|33717.34|33717.34|33717.34|33717.34|33717.34|33717.34|33717.34|0
1648132340000|2022-03-24 14:32:20|33725.96|33725.96|33725.96|33725.96|33725.96|33725.96|33725.96|33725.96|0
1648132350000|2022-03-24 14:32:30|33721.65|33721.65|33719.87|33719.87|33721.65|33721.65|33719.87|33719.87|0
1648132360000|2022-03-24 14:32:40|33715.57|33715.57|33711.26|33711.26|33715.57|33715.57|33711.26|33711.26|0
1648132370000|2022-03-24 14:32:50|33719.87|33719.87|33719.87|33719.87|33719.87|33719.87|33719.87|33719.87|0
1648132390000|2022-03-24 14:33:10|33706.95|33706.95|33698.34|33698.34|33706.95|33706.95|33698.34|33698.34|0
1648132410000|2022-03-24 14:33:30|33696.56|33696.56|33696.56|33696.56|33696.56|33696.56|33696.56|33696.56|0
1648132420000|2022-03-24 14:33:40|33687.95|33687.95|33692.26|33692.26|33692.26|33692.26|33687.95|33687.95|0
1648132440000|2022-03-24 14:34:00|33687.95|33687.95|33696.56|33696.56|33696.56|33696.56|33683.64|33683.64|0
1648132450000|2022-03-24 14:34:10|33692.26|33692.26|33692.26|33692.26|33696.56|33696.56|33692.26|33692.26|0
1648132470000|2022-03-24 14:34:30|33696.56|33696.56|33696.56|33696.56|33696.56|33696.56|33696.56|33696.56|0
1648132480000|2022-03-24 14:34:40|33698.34|33698.34|33698.34|33698.34|33698.34|33698.34|33698.34|33698.34|0
1648132490000|2022-03-24 14:34:50|33692.26|33692.26|33692.26|33692.26|33692.26|33692.26|33692.26|33692.26|0
1648132510000|2022-03-24 14:35:10|33700.87|33700.87|33700.87|33700.87|33705.18|33705.18|33700.87|33700.87|0
1648132530000|2022-03-24 14:35:30|33696.56|33696.56|33690.48|33690.48|33700.87|33700.87|33690.48|33690.48|0
1648132540000|2022-03-24 14:35:40|33686.17|33686.17|33690.48|33690.48|33690.48|33690.48|33686.17|33686.17|0
1648132560000|2022-03-24 14:36:00|33686.17|33686.17|33684.4|33684.4|33686.17|33686.17|33684.4|33684.4|0
1648132570000|2022-03-24 14:36:10|33688.7|33688.7|33688.7|33688.7|33693.01|33693.01|33688.7|33688.7|0
1648132580000|2022-03-24 14:36:20|33693.01|33693.01|33680.09|33680.09|33693.01|33693.01|33680.09|33680.09|0
1648132590000|2022-03-24 14:36:30|33693.01|33693.01|33697.32|33697.32|33697.32|33697.32|33693.01|33693.01|0
1648132600000|2022-03-24 14:36:40|33688.7|33688.7|33686.93|33686.93|33688.7|33688.7|33686.93|33686.93|0
1648132620000|2022-03-24 14:37:00|33695.54|33695.54|33695.54|33695.54|33695.54|33695.54|33695.54|33695.54|0
1648132630000|2022-03-24 14:37:10|33704.15|33704.15|33704.15|33704.15|33704.15|33704.15|33704.15|33704.15|0
1648132660000|2022-03-24 14:37:40|33708.46|33708.46|33708.46|33708.46|33708.46|33708.46|33708.46|33708.46|0
1648132670000|2022-03-24 14:37:50|33704.15|33704.15|33695.54|33695.54|33704.15|33704.15|33695.54|33695.54|0
1648132680000|2022-03-24 14:38:00|33691.23|33691.23|33689.45|33689.45|33691.23|33691.23|33689.45|33689.45|0
1648132690000|2022-03-24 14:38:10|33693.76|33693.76|33693.76|33693.76|33693.76|33693.76|33693.76|33693.76|0
1648132700000|2022-03-24 14:38:20|33690.21|33690.21|33690.21|33690.21|33690.21|33690.21|33690.21|33690.21|0
1648132710000|2022-03-24 14:38:30|33685.9|33685.9|33685.9|33685.9|33685.9|33685.9|33685.9|33685.9|0
1648132740000|2022-03-24 14:39:00|33694.51|33694.51|33696.29|33696.29|33696.29|33696.29|33694.51|33694.51|0
1648132760000|2022-03-24 14:39:20|33700.6|33700.6|33702.37|33702.37|33702.37|33702.37|33700.6|33700.6|0
1648132780000|2022-03-24 14:39:40|33704.15|33704.15|33704.15|33704.15|33704.15|33704.15|33704.15|33704.15|0
1648132790000|2022-03-24 14:39:50|33712.76|33712.76|33717.07|33717.07|33717.07|33717.07|33712.76|33712.76|0
1648132800000|2022-03-24 14:40:00|33721.38|33721.38|33721.38|33721.38|33725.68|33725.68|33721.38|33721.38|0
1648132810000|2022-03-24 14:40:10|33717.07|33717.07|33717.07|33717.07|33717.07|33717.07|33717.07|33717.07|0
1648132820000|2022-03-24 14:40:20|33712.76|33712.76|33729.99|33729.99|33729.99|33729.99|33712.76|33712.76|0
1648132840000|2022-03-24 14:40:40|33725.68|33725.68|33725.68|33725.68|33725.68|33725.68|33725.68|33725.68|0
1648132870000|2022-03-24 14:41:10|33721.38|33721.38|33717.07|33717.07|33721.38|33721.38|33717.07|33717.07|0
1648132880000|2022-03-24 14:41:20|33712.76|33712.76|33712.76|33712.76|33712.76|33712.76|33712.76|33712.76|0
1648132890000|2022-03-24 14:41:30|33717.07|33717.07|33717.07|33717.07|33717.07|33717.07|33717.07|33717.07|0
1648132920000|2022-03-24 14:42:00|33715.29|33715.29|33715.29|33715.29|33715.29|33715.29|33715.29|33715.29|0
1648132940000|2022-03-24 14:42:20|33719.6|33719.6|33719.6|33719.6|33719.6|33719.6|33719.6|33719.6|0
1648132950000|2022-03-24 14:42:30|33732.52|33732.52|33732.52|33732.52|33732.52|33732.52|33732.52|33732.52|0
1648132980000|2022-03-24 14:43:00|33741.13|33741.13|33732.52|33732.52|33741.13|33741.13|33732.52|33732.52|0
1648133000000|2022-03-24 14:43:20|33728.21|33728.21|33728.21|33728.21|33728.21|33728.21|33728.21|33728.21|0
1648133010000|2022-03-24 14:43:30|33726.44|33726.44|33722.13|33722.13|33726.44|33726.44|33722.13|33722.13|0
1648133020000|2022-03-24 14:43:40|33726.44|33726.44|33726.44|33726.44|33726.44|33726.44|33726.44|33726.44|0
1648133040000|2022-03-24 14:44:00|33739.36|33739.36|33741.13|33741.13|33741.13|33741.13|33739.36|33739.36|0
1648133050000|2022-03-24 14:44:10|33745.44|33745.44|33749.75|33749.75|33749.75|33749.75|33745.44|33745.44|0
1648133060000|2022-03-24 14:44:20|33754.05|33754.05|33754.05|33754.05|33754.05|33754.05|33754.05|33754.05|0
1648133070000|2022-03-24 14:44:30|33758.36|33758.36|33754.05|33754.05|33762.66|33762.66|33754.05|33754.05|0
1648133090000|2022-03-24 14:44:50|33771.28|33771.28|33766.97|33766.97|33771.28|33771.28|33766.97|33766.97|0
1648133100000|2022-03-24 14:45:00|33775.58|33775.58|33754.05|33754.05|33775.58|33775.58|33754.05|33754.05|0
1648133110000|2022-03-24 14:45:10|33762.66|33762.66|33764.44|33764.44|33764.44|33764.44|33762.66|33762.66|0
1648133120000|2022-03-24 14:45:20|33760.14|33760.14|33741.13|33741.13|33760.14|33760.14|33741.13|33741.13|0
1648133160000|2022-03-24 14:46:00|33745.44|33745.44|33749.75|33749.75|33749.75|33749.75|33745.44|33745.44|0
1648133180000|2022-03-24 14:46:20|33741.13|33741.13|33736.83|33736.83|33741.13|33741.13|33736.83|33736.83|0
1648133200000|2022-03-24 14:46:40|33741.13|33741.13|33741.13|33741.13|33741.13|33741.13|33741.13|33741.13|0
1648133210000|2022-03-24 14:46:50|33749.75|33749.75|33749.75|33749.75|33749.75|33749.75|33749.75|33749.75|0
1648133230000|2022-03-24 14:47:10|33745.44|33745.44|33745.44|33745.44|33745.44|33745.44|33745.44|33745.44|0
1648133240000|2022-03-24 14:47:20|33741.13|33741.13|33745.44|33745.44|33745.44|33745.44|33741.13|33741.13|0
1648133260000|2022-03-24 14:47:40|33741.13|33741.13|33741.13|33741.13|33741.13|33741.13|33741.13|33741.13|0
1648133270000|2022-03-24 14:47:50|33736.83|33736.83|33736.83|33736.83|33736.83|33736.83|33736.83|33736.83|0
1648133280000|2022-03-24 14:48:00|33728.21|33728.21|33728.21|33728.21|33728.21|33728.21|33728.21|33728.21|0
1648133310000|2022-03-24 14:48:30|33723.91|33723.91|33741.13|33741.13|33741.13|33741.13|33723.91|33723.91|0
1648133320000|2022-03-24 14:48:40|33745.44|33745.44|33745.44|33745.44|33745.44|33745.44|33745.44|33745.44|0
1648133330000|2022-03-24 14:48:50|33741.13|33741.13|33741.13|33741.13|33741.13|33741.13|33741.13|33741.13|0
1648133340000|2022-03-24 14:49:00|33749.75|33749.75|33749.75|33749.75|33749.75|33749.75|33749.75|33749.75|0
1648133350000|2022-03-24 14:49:10|33751.52|33751.52|33764.44|33764.44|33764.44|33764.44|33751.52|33751.52|0
1648133370000|2022-03-24 14:49:30|33768|33768|33780.92|33780.92|33785.22|33785.22|33768|33768|0
1648133410000|2022-03-24 14:50:10|33776.61|33776.61|33776.61|33776.61|33776.61|33776.61|33776.61|33776.61|0
1648133420000|2022-03-24 14:50:20|33772.3|33772.3|33772.3|33772.3|33772.3|33772.3|33772.3|33772.3|0
1648133430000|2022-03-24 14:50:30|33768|33768|33763.69|33763.69|33768|33768|33763.69|33763.69|0
1648133440000|2022-03-24 14:50:40|33768|33768|33763.69|33763.69|33768|33768|33763.69|33763.69|0
1648133450000|2022-03-24 14:50:50|33759.38|33759.38|33759.38|33759.38|33759.38|33759.38|33759.38|33759.38|0
1648133470000|2022-03-24 14:51:10|33763.69|33763.69|33763.69|33763.69|33763.69|33763.69|33763.69|33763.69|0
1648133480000|2022-03-24 14:51:20|33761.91|33761.91|33766.22|33766.22|33766.22|33766.22|33761.91|33761.91|0
1648133510000|2022-03-24 14:51:50|33768|33768|33768|33768|33768|33768|33768|33768|0
1648133530000|2022-03-24 14:52:10|33766.22|33766.22|33766.22|33766.22|33766.22|33766.22|33766.22|33766.22|0
1648133540000|2022-03-24 14:52:20|33757.61|33757.61|33757.61|33757.61|33757.61|33757.61|33757.61|33757.61|0
1648133550000|2022-03-24 14:52:30|33761.91|33761.91|33761.91|33761.91|33766.22|33766.22|33761.91|33761.91|0
1648133590000|2022-03-24 14:53:10|33755.83|33755.83|33751.52|33751.52|33755.83|33755.83|33751.52|33751.52|0
1648133620000|2022-03-24 14:53:40|33753.3|33753.3|33753.3|33753.3|33753.3|33753.3|33753.3|33753.3|0
1648133640000|2022-03-24 14:54:00|33757.61|33757.61|33757.61|33757.61|33757.61|33757.61|33757.61|33757.61|0
1648133660000|2022-03-24 14:54:20|33761.91|33761.91|33761.91|33761.91|33761.91|33761.91|33761.91|33761.91|0
1648133700000|2022-03-24 14:55:00|33766.22|33766.22|33766.22|33766.22|33766.22|33766.22|33766.22|33766.22|0
1648133710000|2022-03-24 14:55:10|33757.61|33757.61|33757.61|33757.61|33757.61|33757.61|33757.61|33757.61|0
1648133720000|2022-03-24 14:55:20|33761.91|33761.91|33757.61|33757.61|33761.91|33761.91|33757.61|33757.61|0
1648133730000|2022-03-24 14:55:30|33755.83|33755.83|33755.83|33755.83|33755.83|33755.83|33755.83|33755.83|0
1648133740000|2022-03-24 14:55:40|33751.52|33751.52|33755.83|33755.83|33755.83|33755.83|33747.22|33747.22|0
1648133750000|2022-03-24 14:55:50|33760.14|33760.14|33760.14|33760.14|33760.14|33760.14|33760.14|33760.14|0
1648133760000|2022-03-24 14:56:00|33755.83|33755.83|33760.14|33760.14|33760.14|33760.14|33755.83|33755.83|0
1648133770000|2022-03-24 14:56:10|33755.83|33755.83|33747.22|33747.22|33755.83|33755.83|33742.91|33742.91|0
1648133780000|2022-03-24 14:56:20|33742.91|33742.91|33742.91|33742.91|33742.91|33742.91|33742.91|33742.91|0
1648133790000|2022-03-24 14:56:30|33738.6|33738.6|33738.6|33738.6|33738.6|33738.6|33738.6|33738.6|0
1648133800000|2022-03-24 14:56:40|33747.22|33747.22|33747.22|33747.22|33747.22|33747.22|33747.22|33747.22|0
1648133810000|2022-03-24 14:56:50|33742.91|33742.91|33742.91|33742.91|33742.91|33742.91|33742.91|33742.91|0
1648133820000|2022-03-24 14:57:00|33738.6|33738.6|33734.3|33734.3|33738.6|33738.6|33734.3|33734.3|0
1648133830000|2022-03-24 14:57:10|33738.6|33738.6|33738.6|33738.6|33738.6|33738.6|33738.6|33738.6|0
1648133850000|2022-03-24 14:57:30|33742.91|33742.91|33742.91|33742.91|33742.91|33742.91|33742.91|33742.91|0
1648133860000|2022-03-24 14:57:40|33747.22|33747.22|33751.52|33751.52|33751.52|33751.52|33747.22|33747.22|0
1648133870000|2022-03-24 14:57:50|33755.83|33755.83|33755.83|33755.83|33755.83|33755.83|33755.83|33755.83|0
1648133890000|2022-03-24 14:58:10|33760.14|33760.14|33761.91|33761.91|33761.91|33761.91|33760.14|33760.14|0
1648133900000|2022-03-24 14:58:20|33766.22|33766.22|33768|33768|33768|33768|33766.22|33766.22|0
1648133910000|2022-03-24 14:58:30|33763.69|33763.69|33759.38|33759.38|33763.69|33763.69|33759.38|33759.38|0
1648133920000|2022-03-24 14:58:40|33755.08|33755.08|33755.08|33755.08|33755.08|33755.08|33755.08|33755.08|0
1648133940000|2022-03-24 14:59:00|33759.38|33759.38|33750.77|33750.77|33759.38|33759.38|33750.77|33750.77|0
1648133950000|2022-03-24 14:59:10|33755.08|33755.08|33746.46|33746.46|33755.08|33755.08|33746.46|33746.46|0
1648133970000|2022-03-24 14:59:30|33744.69|33744.69|33740.38|33740.38|33744.69|33744.69|33740.38|33740.38|0
1648133980000|2022-03-24 14:59:40|33738.6|33738.6|33742.91|33742.91|33742.91|33742.91|33738.6|33738.6|0
1648133990000|2022-03-24 14:59:50|33747.22|33747.22|33747.22|33747.22|33747.22|33747.22|33747.22|33747.22|0
1648134000000|2022-03-24 15:00:00|33745.44|33745.44|33742.91|33742.91|33745.44|33745.44|33741.13|33741.13|0
1648134020000|2022-03-24 15:00:20|33751.52|33751.52|33747.22|33747.22|33751.52|33751.52|33747.22|33747.22|0
1648134040000|2022-03-24 15:00:40|33751.52|33751.52|33747.22|33747.22|33751.52|33751.52|33747.22|33747.22|0
1648134050000|2022-03-24 15:00:50|33751.52|33751.52|33747.22|33747.22|33751.52|33751.52|33747.22|33747.22|0
1648134060000|2022-03-24 15:01:00|33751.52|33751.52|33774.08|33774.08|33782.69|33782.69|33751.52|33751.52|0
1648134070000|2022-03-24 15:01:10|33769.77|33769.77|33776.88|33776.88|33794.86|33794.86|33769.77|33769.77|0
1648134080000|2022-03-24 15:01:20|33772.58|33772.58|33763.96|33763.96|33772.58|33772.58|33763.96|33763.96|0
1648134090000|2022-03-24 15:01:30|33758.63|33758.63|33765.47|33765.47|33767.24|33767.24|33758.63|33758.63|0
1648134110000|2022-03-24 15:01:50|33769.77|33769.77|33765.47|33765.47|33769.77|33769.77|33765.47|33765.47|0
1648134120000|2022-03-24 15:02:00|33763.69|33763.69|33763.69|33763.69|33763.69|33763.69|33755.08|33755.08|0
1648134130000|2022-03-24 15:02:10|33759.38|33759.38|33759.38|33759.38|33759.38|33759.38|33759.38|33759.38|0
1648134140000|2022-03-24 15:02:20|33750.77|33750.77|33759.38|33759.38|33759.38|33759.38|33746.46|33746.46|0
1648134170000|2022-03-24 15:02:50|33755.08|33755.08|33753.3|33753.3|33755.08|33755.08|33748.99|33748.99|0
1648134180000|2022-03-24 15:03:00|33757.61|33757.61|33757.61|33757.61|33757.61|33757.61|33757.61|33757.61|0
1648134190000|2022-03-24 15:03:10|33759.38|33759.38|33759.38|33759.38|33759.38|33759.38|33759.38|33759.38|0
1648134200000|2022-03-24 15:03:20|33763.69|33763.69|33772.3|33772.3|33772.3|33772.3|33763.69|33763.69|0
1648134210000|2022-03-24 15:03:30|33776.61|33776.61|33776.61|33776.61|33776.61|33776.61|33776.61|33776.61|0
1648134220000|2022-03-24 15:03:40|33772.3|33772.3|33772.3|33772.3|33772.3|33772.3|33772.3|33772.3|0
1648134230000|2022-03-24 15:03:50|33776.61|33776.61|33776.61|33776.61|33776.61|33776.61|33776.61|33776.61|0
1648134240000|2022-03-24 15:04:00|33780.92|33780.92|33780.92|33780.92|33780.92|33780.92|33780.92|33780.92|0
1648134250000|2022-03-24 15:04:10|33785.22|33785.22|33785.22|33785.22|33785.22|33785.22|33785.22|33785.22|0
1648134260000|2022-03-24 15:04:20|33789.53|33789.53|33793.84|33793.84|33798.14|33798.14|33789.53|33789.53|0
1648134270000|2022-03-24 15:04:30|33802.45|33802.45|33799.92|33799.92|33804.23|33804.23|33799.92|33799.92|0
1648134280000|2022-03-24 15:04:40|33795.61|33795.61|33795.61|33795.61|33795.61|33795.61|33795.61|33795.61|0
1648134290000|2022-03-24 15:04:50|33791.31|33791.31|33791.31|33791.31|33791.31|33791.31|33791.31|33791.31|0
1648134300000|2022-03-24 15:05:00|33787|33787|33795.61|33795.61|33795.61|33795.61|33787|33787|0
1648134310000|2022-03-24 15:05:10|33799.92|33799.92|33795.61|33795.61|33808.53|33808.53|33795.61|33795.61|0
1648134320000|2022-03-24 15:05:20|33799.92|33799.92|33799.92|33799.92|33799.92|33799.92|33799.92|33799.92|0
1648134330000|2022-03-24 15:05:30|33791.31|33791.31|33790.28|33790.28|33793.84|33793.84|33790.28|33790.28|0
1648134340000|2022-03-24 15:05:40|33785.97|33785.97|33785.97|33785.97|33785.97|33785.97|33785.97|33785.97|0
1648134350000|2022-03-24 15:05:50|33793.84|33793.84|33793.84|33793.84|33793.84|33793.84|33793.84|33793.84|0
1648134360000|2022-03-24 15:06:00|33798.14|33798.14|33798.14|33798.14|33798.14|33798.14|33798.14|33798.14|0
1648134380000|2022-03-24 15:06:20|33802.45|33802.45|33808.53|33808.53|33808.53|33808.53|33802.45|33802.45|0
1648134390000|2022-03-24 15:06:30|33804.23|33804.23|33808.53|33808.53|33808.53|33808.53|33804.23|33804.23|0
1648134410000|2022-03-24 15:06:50|33804.23|33804.23|33799.92|33799.92|33804.23|33804.23|33799.92|33799.92|0
1648134420000|2022-03-24 15:07:00|33795.61|33795.61|33795.61|33795.61|33795.61|33795.61|33795.61|33795.61|0
1648134460000|2022-03-24 15:07:40|33804.23|33804.23|33812.84|33812.84|33812.84|33812.84|33804.23|33804.23|0
1648134470000|2022-03-24 15:07:50|33804.23|33804.23|33804.23|33804.23|33804.23|33804.23|33804.23|33804.23|0
1648134480000|2022-03-24 15:08:00|33799.92|33799.92|33799.92|33799.92|33799.92|33799.92|33799.92|33799.92|0
1648134490000|2022-03-24 15:08:10|33804.23|33804.23|33804.23|33804.23|33804.23|33804.23|33804.23|33804.23|0
1648134500000|2022-03-24 15:08:20|33799.92|33799.92|33799.92|33799.92|33799.92|33799.92|33799.92|33799.92|0
1648134510000|2022-03-24 15:08:30|33796.36|33796.36|33779.89|33779.89|33796.36|33796.36|33779.89|33779.89|0
1648134520000|2022-03-24 15:08:40|33788.5|33788.5|33787.75|33787.75|33788.5|33788.5|33784.2|33784.2|0
1648134540000|2022-03-24 15:09:00|33792.06|33792.06|33792.06|33792.06|33792.06|33792.06|33792.06|33792.06|0
1648134560000|2022-03-24 15:09:20|33800.67|33800.67|33800.67|33800.67|33800.67|33800.67|33800.67|33800.67|0
1648134580000|2022-03-24 15:09:40|33796.36|33796.36|33796.36|33796.36|33796.36|33796.36|33796.36|33796.36|0
1648134600000|2022-03-24 15:10:00|33792.06|33792.06|33792.06|33792.06|33792.06|33792.06|33792.06|33792.06|0
1648134610000|2022-03-24 15:10:10|33800.67|33800.67|33800.67|33800.67|33800.67|33800.67|33800.67|33800.67|0
1648134620000|2022-03-24 15:10:20|33802.45|33802.45|33802.45|33802.45|33802.45|33802.45|33802.45|33802.45|0
1648134640000|2022-03-24 15:10:40|33793.84|33793.84|33790.28|33790.28|33793.84|33793.84|33790.28|33790.28|0
1648134660000|2022-03-24 15:11:00|33798.89|33798.89|33798.89|33798.89|33798.89|33798.89|33798.89|33798.89|0
1648134720000|2022-03-24 15:12:00|33803.2|33803.2|33807.51|33807.51|33807.51|33807.51|33803.2|33803.2|0
1648134730000|2022-03-24 15:12:10|33811.81|33811.81|33811.81|33811.81|33811.81|33811.81|33811.81|33811.81|0
1648134740000|2022-03-24 15:12:20|33810.04|33810.04|33810.04|33810.04|33810.04|33810.04|33810.04|33810.04|0
1648134750000|2022-03-24 15:12:30|33814.34|33814.34|33814.34|33814.34|33814.34|33814.34|33814.34|33814.34|0
1648134770000|2022-03-24 15:12:50|33818.65|33818.65|33818.65|33818.65|33818.65|33818.65|33818.65|33818.65|0
1648134780000|2022-03-24 15:13:00|33810.04|33810.04|33805.73|33805.73|33810.04|33810.04|33805.73|33805.73|0
1648134800000|2022-03-24 15:13:20|33801.42|33801.42|33797.12|33797.12|33801.42|33801.42|33797.12|33797.12|0
1648134840000|2022-03-24 15:14:00|33810.04|33810.04|33810.04|33810.04|33810.04|33810.04|33810.04|33810.04|0
1648134850000|2022-03-24 15:14:10|33814.34|33814.34|33814.34|33814.34|33814.34|33814.34|33814.34|33814.34|0
1648134860000|2022-03-24 15:14:20|33810.04|33810.04|33826.51|33826.51|33826.51|33826.51|33810.04|33810.04|0
1648134880000|2022-03-24 15:14:40|33822.2|33822.2|33826.51|33826.51|33826.51|33826.51|33822.2|33822.2|0
1648134890000|2022-03-24 15:14:50|33830.82|33830.82|33835.12|33835.12|33835.12|33835.12|33830.82|33830.82|0
1648134900000|2022-03-24 15:15:00|33836.9|33836.9|33836.9|33836.9|33836.9|33836.9|33836.9|33836.9|0
1648134910000|2022-03-24 15:15:10|33841.21|33841.21|33832.59|33832.59|33841.21|33841.21|33832.59|33832.59|0
1648134940000|2022-03-24 15:15:40|33836.9|33836.9|33836.9|33836.9|33836.9|33836.9|33836.9|33836.9|0
1648134960000|2022-03-24 15:16:00|33841.21|33841.21|33841.21|33841.21|33841.21|33841.21|33841.21|33841.21|0
1648135000000|2022-03-24 15:16:40|33839.43|33839.43|33843.74|33843.74|33843.74|33843.74|33839.43|33839.43|0
1648135020000|2022-03-24 15:17:00|33848.04|33848.04|33835.12|33835.12|33848.04|33848.04|33835.12|33835.12|0
1648135040000|2022-03-24 15:17:20|33830.82|33830.82|33826.51|33826.51|33830.82|33830.82|33826.51|33826.51|0
1648135100000|2022-03-24 15:18:20|33830.06|33830.06|33830.06|33830.06|33830.06|33830.06|33830.06|33830.06|0
1648135110000|2022-03-24 15:18:30|33834.37|33834.37|33834.37|33834.37|33834.37|33834.37|33834.37|33834.37|0
1648135130000|2022-03-24 15:18:50|33830.06|33830.06|33830.06|33830.06|33830.06|33830.06|33830.06|33830.06|0
1648135140000|2022-03-24 15:19:00|33825.76|33825.76|33821.45|33821.45|33825.76|33825.76|33817.15|33817.15|0
1648135160000|2022-03-24 15:19:20|33830.06|33830.06|33830.06|33830.06|33830.06|33830.06|33830.06|33830.06|0
1648135170000|2022-03-24 15:19:30|33834.37|33834.37|33834.37|33834.37|33834.37|33834.37|33834.37|33834.37|0
1648135180000|2022-03-24 15:19:40|33832.59|33832.59|33823.98|33823.98|33832.59|33832.59|33823.98|33823.98|0
1648135200000|2022-03-24 15:20:00|33819.67|33819.67|33813.59|33813.59|33819.67|33819.67|33813.59|33813.59|0
1648135230000|2022-03-24 15:20:30|33817.9|33817.9|33813.59|33813.59|33817.9|33817.9|33813.59|33813.59|0
1648135240000|2022-03-24 15:20:40|33817.9|33817.9|33817.9|33817.9|33817.9|33817.9|33817.9|33817.9|0
1648135250000|2022-03-24 15:20:50|33822.2|33822.2|33822.2|33822.2|33822.2|33822.2|33822.2|33822.2|0
1648135290000|2022-03-24 15:21:30|33820.43|33820.43|33825.76|33825.76|33825.76|33825.76|33820.43|33820.43|0
1648135300000|2022-03-24 15:21:40|33821.45|33821.45|33818.92|33818.92|33827.54|33827.54|33818.92|33818.92|0
1648135320000|2022-03-24 15:22:00|33814.62|33814.62|33823.23|33823.23|33823.23|33823.23|33814.62|33814.62|0
1648135330000|2022-03-24 15:22:10|33827.54|33827.54|33818.92|33818.92|33827.54|33827.54|33818.92|33818.92|0
1648135340000|2022-03-24 15:22:20|33831.84|33831.84|33831.84|33831.84|33831.84|33831.84|33831.84|33831.84|0
1648135350000|2022-03-24 15:22:30|33830.06|33830.06|33825.76|33825.76|33830.06|33830.06|33825.76|33825.76|0
1648135400000|2022-03-24 15:23:20|33821.45|33821.45|33825.76|33825.76|33825.76|33825.76|33821.45|33821.45|0
1648135410000|2022-03-24 15:23:30|33821.45|33821.45|33821.45|33821.45|33821.45|33821.45|33821.45|33821.45|0
1648135420000|2022-03-24 15:23:40|33825.76|33825.76|33825.76|33825.76|33825.76|33825.76|33825.76|33825.76|0
1648135440000|2022-03-24 15:24:00|33830.06|33830.06|33825.76|33825.76|33830.06|33830.06|33825.76|33825.76|0
1648135450000|2022-03-24 15:24:10|33821.45|33821.45|33821.45|33821.45|33821.45|33821.45|33821.45|33821.45|0
1648135470000|2022-03-24 15:24:30|33819.67|33819.67|33819.67|33819.67|33819.67|33819.67|33819.67|33819.67|0
1648135480000|2022-03-24 15:24:40|33815.37|33815.37|33815.37|33815.37|33819.67|33819.67|33815.37|33815.37|0
1648135500000|2022-03-24 15:25:00|33819.67|33819.67|33818.92|33818.92|33823.23|33823.23|33818.92|33818.92|0
1648135510000|2022-03-24 15:25:10|33815.37|33815.37|33815.37|33815.37|33815.37|33815.37|33815.37|33815.37|0
1648135520000|2022-03-24 15:25:20|33811.06|33811.06|33811.06|33811.06|33811.06|33811.06|33811.06|33811.06|0
1648135540000|2022-03-24 15:25:40|33815.37|33815.37|33815.37|33815.37|33815.37|33815.37|33815.37|33815.37|0
1648135550000|2022-03-24 15:25:50|33819.67|33819.67|33819.67|33819.67|33823.98|33823.98|33819.67|33819.67|0
1648135570000|2022-03-24 15:26:10|33817.9|33817.9|33817.9|33817.9|33817.9|33817.9|33817.9|33817.9|0
1648135590000|2022-03-24 15:26:30|33822.2|33822.2|33822.2|33822.2|33822.2|33822.2|33822.2|33822.2|0
1648135600000|2022-03-24 15:26:40|33817.9|33817.9|33817.9|33817.9|33817.9|33817.9|33817.9|33817.9|0
1648135620000|2022-03-24 15:27:00|33822.2|33822.2|33822.2|33822.2|33822.2|33822.2|33822.2|33822.2|0
1648135630000|2022-03-24 15:27:10|33826.51|33826.51|33826.51|33826.51|33826.51|33826.51|33826.51|33826.51|0
1648135660000|2022-03-24 15:27:40|33830.82|33830.82|33830.82|33830.82|33830.82|33830.82|33830.82|33830.82|0
1648135690000|2022-03-24 15:28:10|33835.12|33835.12|33835.12|33835.12|33835.12|33835.12|33835.12|33835.12|0
1648135700000|2022-03-24 15:28:20|33839.43|33839.43|33839.43|33839.43|33839.43|33839.43|33839.43|33839.43|0
1648135720000|2022-03-24 15:28:40|33843.74|33843.74|33843.74|33843.74|33843.74|33843.74|33843.74|33843.74|0
1648135730000|2022-03-24 15:28:50|33845.51|33845.51|33858.43|33858.43|33858.43|33858.43|33845.51|33845.51|0
1648135750000|2022-03-24 15:29:10|33849.82|33849.82|33845.51|33845.51|33849.82|33849.82|33845.51|33845.51|0
1648135790000|2022-03-24 15:29:50|33841.21|33841.21|33841.21|33841.21|33841.21|33841.21|33841.21|33841.21|0
1648135820000|2022-03-24 15:30:20|33842.98|33842.98|33841.21|33841.21|33842.98|33842.98|33841.21|33841.21|0
1648135830000|2022-03-24 15:30:30|33836.9|33836.9|33832.59|33832.59|33836.9|33836.9|33832.59|33832.59|0
1648135880000|2022-03-24 15:31:20|33830.82|33830.82|33839.43|33839.43|33839.43|33839.43|33830.82|33830.82|0
1648135900000|2022-03-24 15:31:40|33843.74|33843.74|33852.35|33852.35|33856.66|33856.66|33843.74|33843.74|0
1648135910000|2022-03-24 15:31:50|33848.04|33848.04|33848.04|33848.04|33848.04|33848.04|33848.04|33848.04|0
1648135920000|2022-03-24 15:32:00|33856.66|33856.66|33856.66|33856.66|33856.66|33856.66|33856.66|33856.66|0
1648135930000|2022-03-24 15:32:10|33852.35|33852.35|33852.35|33852.35|33852.35|33852.35|33852.35|33852.35|0
1648135950000|2022-03-24 15:32:30|33855.9|33855.9|33855.9|33855.9|33855.9|33855.9|33855.9|33855.9|0
1648135960000|2022-03-24 15:32:40|33854.13|33854.13|33862.74|33862.74|33862.74|33862.74|33854.13|33854.13|0
1648135970000|2022-03-24 15:32:50|33854.13|33854.13|33855.9|33855.9|33855.9|33855.9|33854.13|33854.13|0
1648135980000|2022-03-24 15:33:00|33851.6|33851.6|33842.98|33842.98|33851.6|33851.6|33842.98|33842.98|0
1648135990000|2022-03-24 15:33:10|33838.68|33838.68|33838.68|33838.68|33838.68|33838.68|33838.68|33838.68|0
1648136000000|2022-03-24 15:33:20|33830.06|33830.06|33830.06|33830.06|33830.06|33830.06|33830.06|33830.06|0
1648136010000|2022-03-24 15:33:30|33826.51|33826.51|33830.82|33830.82|33830.82|33830.82|33826.51|33826.51|0
1648136020000|2022-03-24 15:33:40|33829.04|33829.04|33830.82|33830.82|33830.82|33830.82|33829.04|33829.04|0
1648136040000|2022-03-24 15:34:00|33832.59|33832.59|33836.9|33836.9|33836.9|33836.9|33832.59|33832.59|0
1648136050000|2022-03-24 15:34:10|33832.59|33832.59|33832.59|33832.59|33832.59|33832.59|33832.59|33832.59|0
1648136060000|2022-03-24 15:34:20|33836.9|33836.9|33836.9|33836.9|33836.9|33836.9|33836.9|33836.9|0
1648136070000|2022-03-24 15:34:30|33841.21|33841.21|33841.21|33841.21|33841.21|33841.21|33841.21|33841.21|0
1648136080000|2022-03-24 15:34:40|33845.51|33845.51|33845.51|33845.51|33845.51|33845.51|33845.51|33845.51|0
1648136100000|2022-03-24 15:35:00|33841.21|33841.21|33854.13|33854.13|33854.13|33854.13|33841.21|33841.21|0
1648136140000|2022-03-24 15:35:40|33858.43|33858.43|33858.43|33858.43|33858.43|33858.43|33858.43|33858.43|0
1648136160000|2022-03-24 15:36:00|33860.21|33860.21|33855.9|33855.9|33860.21|33860.21|33855.9|33855.9|0
1648136170000|2022-03-24 15:36:10|33851.6|33851.6|33851.6|33851.6|33851.6|33851.6|33851.6|33851.6|0
1648136200000|2022-03-24 15:36:40|33855.9|33855.9|33855.9|33855.9|33855.9|33855.9|33855.9|33855.9|0
1648136220000|2022-03-24 15:37:00|33860.21|33860.21|33860.21|33860.21|33860.21|33860.21|33860.21|33860.21|0
1648136230000|2022-03-24 15:37:10|33855.9|33855.9|33855.9|33855.9|33855.9|33855.9|33855.9|33855.9|0
1648136250000|2022-03-24 15:37:30|33847.29|33847.29|33851.6|33851.6|33851.6|33851.6|33847.29|33847.29|0
1648136260000|2022-03-24 15:37:40|33847.29|33847.29|33847.29|33847.29|33847.29|33847.29|33847.29|33847.29|0
1648136280000|2022-03-24 15:38:00|33845.51|33845.51|33836.9|33836.9|33845.51|33845.51|33836.9|33836.9|0
1648136290000|2022-03-24 15:38:10|33841.21|33841.21|33841.21|33841.21|33841.21|33841.21|33841.21|33841.21|0
1648136320000|2022-03-24 15:38:40|33845.51|33845.51|33845.51|33845.51|33845.51|33845.51|33845.51|33845.51|0
1648136340000|2022-03-24 15:39:00|33849.82|33849.82|33845.51|33845.51|33854.13|33854.13|33845.51|33845.51|0
1648136370000|2022-03-24 15:39:30|33847.29|33847.29|33847.29|33847.29|33847.29|33847.29|33847.29|33847.29|0
1648136380000|2022-03-24 15:39:40|33851.6|33851.6|33855.9|33855.9|33860.21|33860.21|33851.6|33851.6|0
1648136430000|2022-03-24 15:40:30|33851.6|33851.6|33851.6|33851.6|33851.6|33851.6|33851.6|33851.6|0
1648136440000|2022-03-24 15:40:40|33855.9|33855.9|33855.9|33855.9|33855.9|33855.9|33855.9|33855.9|0
1648136450000|2022-03-24 15:40:50|33851.6|33851.6|33849.82|33849.82|33851.6|33851.6|33849.82|33849.82|0
1648136460000|2022-03-24 15:41:00|33854.13|33854.13|33854.13|33854.13|33854.13|33854.13|33854.13|33854.13|0
1648136470000|2022-03-24 15:41:10|33858.43|33858.43|33854.13|33854.13|33858.43|33858.43|33854.13|33854.13|0
1648136480000|2022-03-24 15:41:20|33862.74|33862.74|33849.82|33849.82|33862.74|33862.74|33849.82|33849.82|0
1648136510000|2022-03-24 15:41:50|33862.74|33862.74|33862.74|33862.74|33862.74|33862.74|33862.74|33862.74|0
1648136520000|2022-03-24 15:42:00|33858.43|33858.43|33858.43|33858.43|33858.43|33858.43|33858.43|33858.43|0
1648136560000|2022-03-24 15:42:40|33862.74|33862.74|33862.74|33862.74|33862.74|33862.74|33862.74|33862.74|0
1648136570000|2022-03-24 15:42:50|33854.13|33854.13|33854.13|33854.13|33854.13|33854.13|33854.13|33854.13|0
1648136580000|2022-03-24 15:43:00|33858.43|33858.43|33862.74|33862.74|33862.74|33862.74|33858.43|33858.43|0
1648136600000|2022-03-24 15:43:20|33867.05|33867.05|33871.35|33871.35|33871.35|33871.35|33867.05|33867.05|0
1648136610000|2022-03-24 15:43:30|33867.05|33867.05|33867.05|33867.05|33867.05|33867.05|33867.05|33867.05|0
1648136620000|2022-03-24 15:43:40|33871.35|33871.35|33869.57|33869.57|33871.35|33871.35|33869.57|33869.57|0
1648136630000|2022-03-24 15:43:50|33865.27|33865.27|33865.27|33865.27|33865.27|33865.27|33865.27|33865.27|0
1648136640000|2022-03-24 15:44:00|33860.96|33860.96|33860.96|33860.96|33865.27|33865.27|33860.96|33860.96|0
1648136650000|2022-03-24 15:44:10|33856.66|33856.66|33856.66|33856.66|33856.66|33856.66|33856.66|33856.66|0
1648136680000|2022-03-24 15:44:40|33860.96|33860.96|33856.66|33856.66|33860.96|33860.96|33856.66|33856.66|0
1648136690000|2022-03-24 15:44:50|33860.96|33860.96|33860.96|33860.96|33860.96|33860.96|33860.96|33860.96|0
1648136700000|2022-03-24 15:45:00|33864.52|33864.52|33864.52|33864.52|33864.52|33864.52|33864.52|33864.52|0
1648136710000|2022-03-24 15:45:10|33860.21|33860.21|33864.52|33864.52|33864.52|33864.52|33860.21|33860.21|0
1648136750000|2022-03-24 15:45:50|33860.21|33860.21|33860.21|33860.21|33860.21|33860.21|33860.21|33860.21|0
1648136760000|2022-03-24 15:46:00|33858.43|33858.43|33858.43|33858.43|33858.43|33858.43|33858.43|33858.43|0
1648136780000|2022-03-24 15:46:20|33862.74|33862.74|33862.74|33862.74|33862.74|33862.74|33862.74|33862.74|0
1648136800000|2022-03-24 15:46:40|33858.43|33858.43|33849.82|33849.82|33858.43|33858.43|33845.51|33845.51|0
1648136820000|2022-03-24 15:47:00|33845.51|33845.51|33845.51|33845.51|33845.51|33845.51|33845.51|33845.51|0
1648136830000|2022-03-24 15:47:10|33841.21|33841.21|33841.21|33841.21|33841.21|33841.21|33841.21|33841.21|0
1648136840000|2022-03-24 15:47:20|33839.43|33839.43|33841.96|33841.96|33841.96|33841.96|33837.65|33837.65|0
1648136870000|2022-03-24 15:47:50|33846.27|33846.27|33850.57|33850.57|33850.57|33850.57|33846.27|33846.27|0
1648136880000|2022-03-24 15:48:00|33846.27|33846.27|33850.57|33850.57|33850.57|33850.57|33846.27|33846.27|0
1648136890000|2022-03-24 15:48:10|33841.96|33841.96|33846.27|33846.27|33846.27|33846.27|33841.96|33841.96|0
1648136940000|2022-03-24 15:49:00|33850.57|33850.57|33854.88|33854.88|33854.88|33854.88|33850.57|33850.57|0
1648136960000|2022-03-24 15:49:20|33859.18|33859.18|33863.49|33863.49|33863.49|33863.49|33859.18|33859.18|0
1648136980000|2022-03-24 15:49:40|33859.18|33859.18|33857.41|33857.41|33859.18|33859.18|33857.41|33857.41|0
1648136990000|2022-03-24 15:49:50|33861.71|33861.71|33857.41|33857.41|33861.71|33861.71|33857.41|33857.41|0
1648137020000|2022-03-24 15:50:20|33848.79|33848.79|33848.79|33848.79|33848.79|33848.79|33848.79|33848.79|0
1648137040000|2022-03-24 15:50:40|33857.41|33857.41|33857.41|33857.41|33857.41|33857.41|33853.1|33853.1|0
1648137050000|2022-03-24 15:50:50|33853.1|33853.1|33848.79|33848.79|33853.1|33853.1|33848.79|33848.79|0
1648137080000|2022-03-24 15:51:20|33853.1|33853.1|33843.46|33843.46|33853.1|33853.1|33840.93|33840.93|0
1648137140000|2022-03-24 15:52:20|33847.77|33847.77|33852.08|33852.08|33852.08|33852.08|33847.77|33847.77|0
1648137160000|2022-03-24 15:52:40|33856.38|33856.38|33856.38|33856.38|33856.38|33856.38|33856.38|33856.38|0
1648137170000|2022-03-24 15:52:50|33859.94|33859.94|33859.94|33859.94|33859.94|33859.94|33859.94|33859.94|0
1648137260000|2022-03-24 15:54:20|33851.32|33851.32|33847.02|33847.02|33851.32|33851.32|33847.02|33847.02|0
1648137270000|2022-03-24 15:54:30|33851.32|33851.32|33851.32|33851.32|33851.32|33851.32|33851.32|33851.32|0
1648137280000|2022-03-24 15:54:40|33847.02|33847.02|33847.02|33847.02|33847.02|33847.02|33847.02|33847.02|0
1648137300000|2022-03-24 15:55:00|33851.32|33851.32|33847.02|33847.02|33851.32|33851.32|33847.02|33847.02|0
1648137330000|2022-03-24 15:55:30|33851.32|33851.32|33847.02|33847.02|33851.32|33851.32|33847.02|33847.02|0
1648137340000|2022-03-24 15:55:40|33851.32|33851.32|33851.32|33851.32|33851.32|33851.32|33851.32|33851.32|0
1648137380000|2022-03-24 15:56:20|33847.02|33847.02|33847.02|33847.02|33847.02|33847.02|33847.02|33847.02|0
1648137390000|2022-03-24 15:56:30|33851.32|33851.32|33851.32|33851.32|33851.32|33851.32|33851.32|33851.32|0
1648137410000|2022-03-24 15:56:50|33849.55|33849.55|33849.55|33849.55|33849.55|33849.55|33849.55|33849.55|0
1648137420000|2022-03-24 15:57:00|33847.77|33847.77|33841.69|33841.69|33847.77|33847.77|33837.38|33837.38|0
1648137430000|2022-03-24 15:57:10|33837.38|33837.38|33843.46|33843.46|33843.46|33843.46|33837.38|33837.38|0
1648137440000|2022-03-24 15:57:20|33847.77|33847.77|33839.16|33839.16|33847.77|33847.77|33839.16|33839.16|0
1648137480000|2022-03-24 15:58:00|33839.91|33839.91|33837.38|33837.38|33841.69|33841.69|33833.07|33833.07|0
1648137490000|2022-03-24 15:58:10|33833.07|33833.07|33833.07|33833.07|33833.07|33833.07|33833.07|33833.07|0
1648137500000|2022-03-24 15:58:20|33829.52|33829.52|33816.6|33816.6|33829.52|33829.52|33816.6|33816.6|0
1648137510000|2022-03-24 15:58:30|33812.29|33812.29|33812.29|33812.29|33812.29|33812.29|33812.29|33812.29|0
1648137520000|2022-03-24 15:58:40|33816.6|33816.6|33806.96|33806.96|33816.6|33816.6|33806.96|33806.96|0
1648137530000|2022-03-24 15:58:50|33802.65|33802.65|33804.43|33804.43|33804.43|33804.43|33802.65|33802.65|0
1648137540000|2022-03-24 15:59:00|33800.13|33800.13|33800.13|33800.13|33800.13|33800.13|33800.13|33800.13|0
1648137570000|2022-03-24 15:59:30|33796.57|33796.57|33792.26|33792.26|33796.57|33796.57|33792.26|33792.26|0
1648137580000|2022-03-24 15:59:40|33800.88|33800.88|33787.96|33787.96|33800.88|33800.88|33787.96|33787.96|0
1648137590000|2022-03-24 15:59:50|33792.26|33792.26|33788.71|33788.71|33794.04|33794.04|33788.71|33788.71|0
1648137600000|2022-03-24 16:00:00|33792.26|33792.26|33796.57|33796.57|33796.57|33796.57|33792.26|33792.26|0
1648137630000|2022-03-24 16:00:30|33792.26|33792.26|33792.26|33792.26|33792.26|33792.26|33792.26|33792.26|0
1648137640000|2022-03-24 16:00:40|33796.57|33796.57|33796.57|33796.57|33796.57|33796.57|33796.57|33796.57|0
1648137660000|2022-03-24 16:01:00|33800.88|33800.88|33804.43|33804.43|33804.43|33804.43|33800.88|33800.88|0
1648137670000|2022-03-24 16:01:10|33800.13|33800.13|33794.04|33794.04|33800.13|33800.13|33794.04|33794.04|0
1648137700000|2022-03-24 16:01:40|33798.35|33798.35|33798.35|33798.35|33798.35|33798.35|33798.35|33798.35|0
1648137720000|2022-03-24 16:02:00|33802.65|33802.65|33806.96|33806.96|33806.96|33806.96|33798.35|33798.35|0
1648137730000|2022-03-24 16:02:10|33798.35|33798.35|33806.96|33806.96|33806.96|33806.96|33798.35|33798.35|0
1648137740000|2022-03-24 16:02:20|33802.65|33802.65|33802.65|33802.65|33802.65|33802.65|33802.65|33802.65|0
1648137750000|2022-03-24 16:02:30|33806.96|33806.96|33806.96|33806.96|33806.96|33806.96|33806.96|33806.96|0
1648137760000|2022-03-24 16:02:40|33802.65|33802.65|33802.65|33802.65|33802.65|33802.65|33802.65|33802.65|0
1648137770000|2022-03-24 16:02:50|33806.96|33806.96|33806.96|33806.96|33806.96|33806.96|33806.96|33806.96|0
1648137780000|2022-03-24 16:03:00|33802.65|33802.65|33811.27|33811.27|33811.27|33811.27|33802.65|33802.65|0
1648137790000|2022-03-24 16:03:10|33806.96|33806.96|33802.65|33802.65|33806.96|33806.96|33802.65|33802.65|0
1648137800000|2022-03-24 16:03:20|33806.96|33806.96|33806.96|33806.96|33806.96|33806.96|33806.96|33806.96|0
1648137810000|2022-03-24 16:03:30|33798.35|33798.35|33798.35|33798.35|33798.35|33798.35|33798.35|33798.35|0
1648137820000|2022-03-24 16:03:40|33794.04|33794.04|33789.74|33789.74|33794.04|33794.04|33789.74|33789.74|0
1648137830000|2022-03-24 16:03:50|33794.04|33794.04|33794.04|33794.04|33794.04|33794.04|33794.04|33794.04|0
1648137850000|2022-03-24 16:04:10|33798.35|33798.35|33798.35|33798.35|33798.35|33798.35|33798.35|33798.35|0
1648137860000|2022-03-24 16:04:20|33796.57|33796.57|33790.49|33790.49|33796.57|33796.57|33790.49|33790.49|0
1648137870000|2022-03-24 16:04:30|33794.79|33794.79|33794.79|33794.79|33794.79|33794.79|33794.79|33794.79|0
1648137880000|2022-03-24 16:04:40|33803.41|33803.41|33799.1|33799.1|33809.49|33809.49|33799.1|33799.1|0
1648137890000|2022-03-24 16:04:50|33794.79|33794.79|33799.1|33799.1|33799.1|33799.1|33794.79|33794.79|0
1648137900000|2022-03-24 16:05:00|33794.79|33794.79|33794.79|33794.79|33794.79|33794.79|33794.79|33794.79|0
1648137910000|2022-03-24 16:05:10|33799.1|33799.1|33799.1|33799.1|33800.88|33800.88|33799.1|33799.1|0
1648137930000|2022-03-24 16:05:30|33802.65|33802.65|33804.43|33804.43|33804.43|33804.43|33802.65|33802.65|0
1648137940000|2022-03-24 16:05:40|33802.65|33802.65|33802.65|33802.65|33802.65|33802.65|33802.65|33802.65|0
1648137960000|2022-03-24 16:06:00|33798.35|33798.35|33798.35|33798.35|33798.35|33798.35|33798.35|33798.35|0
1648137970000|2022-03-24 16:06:10|33794.04|33794.04|33798.35|33798.35|33798.35|33798.35|33794.04|33794.04|0
1648137980000|2022-03-24 16:06:20|33802.65|33802.65|33804.43|33804.43|33804.43|33804.43|33802.65|33802.65|0
1648137990000|2022-03-24 16:06:30|33808.74|33808.74|33808.74|33808.74|33813.04|33813.04|33808.74|33808.74|0
1648138000000|2022-03-24 16:06:40|33813.04|33813.04|33813.04|33813.04|33813.04|33813.04|33813.04|33813.04|0
1648138020000|2022-03-24 16:07:00|33804.43|33804.43|33804.43|33804.43|33804.43|33804.43|33804.43|33804.43|0
1648138050000|2022-03-24 16:07:30|33808.74|33808.74|33806.96|33806.96|33808.74|33808.74|33806.96|33806.96|0
1648138060000|2022-03-24 16:07:40|33802.65|33802.65|33800.88|33800.88|33802.65|33802.65|33800.88|33800.88|0
1648138070000|2022-03-24 16:07:50|33796.57|33796.57|33792.26|33792.26|33796.57|33796.57|33792.26|33792.26|0
1648138080000|2022-03-24 16:08:00|33796.57|33796.57|33796.57|33796.57|33796.57|33796.57|33796.57|33796.57|0
1648138090000|2022-03-24 16:08:10|33792.26|33792.26|33792.26|33792.26|33792.26|33792.26|33792.26|33792.26|0
1648138100000|2022-03-24 16:08:20|33800.88|33800.88|33800.88|33800.88|33800.88|33800.88|33800.88|33800.88|0
1648138110000|2022-03-24 16:08:30|33805.18|33805.18|33800.88|33800.88|33805.18|33805.18|33800.88|33800.88|0
1648138160000|2022-03-24 16:09:20|33792.26|33792.26|33800.88|33800.88|33800.88|33800.88|33792.26|33792.26|0
1648138180000|2022-03-24 16:09:40|33796.57|33796.57|33796.57|33796.57|33796.57|33796.57|33796.57|33796.57|0
1648138210000|2022-03-24 16:10:10|33792.26|33792.26|33796.57|33796.57|33796.57|33796.57|33792.26|33792.26|0
1648138310000|2022-03-24 16:11:50|33792.26|33792.26|33792.26|33792.26|33792.26|33792.26|33792.26|33792.26|0
1648138330000|2022-03-24 16:12:10|33796.57|33796.57|33796.57|33796.57|33796.57|33796.57|33796.57|33796.57|0
1648138350000|2022-03-24 16:12:30|33800.88|33800.88|33800.88|33800.88|33800.88|33800.88|33800.88|33800.88|0
1648138360000|2022-03-24 16:12:40|33799.1|33799.1|33799.1|33799.1|33799.1|33799.1|33799.1|33799.1|0
1648138370000|2022-03-24 16:12:50|33800.88|33800.88|33800.88|33800.88|33800.88|33800.88|33800.88|33800.88|0
1648138380000|2022-03-24 16:13:00|33796.57|33796.57|33796.57|33796.57|33796.57|33796.57|33796.57|33796.57|0
1648138400000|2022-03-24 16:13:20|33792.26|33792.26|33796.57|33796.57|33796.57|33796.57|33792.26|33792.26|0
1648138440000|2022-03-24 16:14:00|33800.88|33800.88|33800.88|33800.88|33800.88|33800.88|33800.88|33800.88|0
1648138450000|2022-03-24 16:14:10|33792.26|33792.26|33788.71|33788.71|33792.26|33792.26|33788.71|33788.71|0
1648138500000|2022-03-24 16:15:00|33790.49|33790.49|33790.49|33790.49|33790.49|33790.49|33790.49|33790.49|0
1648138530000|2022-03-24 16:15:30|33786.18|33786.18|33786.18|33786.18|33787.96|33787.96|33786.18|33786.18|0
1648138540000|2022-03-24 16:15:40|33787.96|33787.96|33792.26|33792.26|33792.26|33792.26|33787.96|33787.96|0
1648138550000|2022-03-24 16:15:50|33796.57|33796.57|33796.57|33796.57|33796.57|33796.57|33796.57|33796.57|0
1648138560000|2022-03-24 16:16:00|33792.26|33792.26|33792.26|33792.26|33792.26|33792.26|33792.26|33792.26|0
1648138570000|2022-03-24 16:16:10|33790.49|33790.49|33790.49|33790.49|33790.49|33790.49|33790.49|33790.49|0
1648138580000|2022-03-24 16:16:20|33792.26|33792.26|33792.26|33792.26|33792.26|33792.26|33792.26|33792.26|0
1648138600000|2022-03-24 16:16:40|33788.71|33788.71|33782.63|33782.63|33788.71|33788.71|33782.63|33782.63|0
1648138610000|2022-03-24 16:16:50|33780.85|33780.85|33778.32|33778.32|33782.63|33782.63|33778.32|33778.32|0
1648138650000|2022-03-24 16:17:30|33780.1|33780.1|33780.1|33780.1|33784.4|33784.4|33780.1|33780.1|0
1648138670000|2022-03-24 16:17:50|33778.32|33778.32|33778.32|33778.32|33778.32|33778.32|33778.32|33778.32|0
1648138680000|2022-03-24 16:18:00|33780.1|33780.1|33780.1|33780.1|33780.1|33780.1|33780.1|33780.1|0
1648138690000|2022-03-24 16:18:10|33784.4|33784.4|33784.4|33784.4|33788.71|33788.71|33784.4|33784.4|0
1648138720000|2022-03-24 16:18:40|33788.71|33788.71|33788.71|33788.71|33788.71|33788.71|33788.71|33788.71|0
1648138770000|2022-03-24 16:19:30|33782.63|33782.63|33782.63|33782.63|33782.63|33782.63|33782.63|33782.63|0
1648138780000|2022-03-24 16:19:40|33788.71|33788.71|33788.71|33788.71|33788.71|33788.71|33788.71|33788.71|0
1648138790000|2022-03-24 16:19:50|33790.49|33790.49|33794.79|33794.79|33794.79|33794.79|33790.49|33790.49|0
1648138810000|2022-03-24 16:20:10|33790.49|33790.49|33790.49|33790.49|33790.49|33790.49|33790.49|33790.49|0
1648138830000|2022-03-24 16:20:30|33794.79|33794.79|33790.49|33790.49|33794.79|33794.79|33790.49|33790.49|0
1648138850000|2022-03-24 16:20:50|33794.79|33794.79|33794.79|33794.79|33794.79|33794.79|33794.79|33794.79|0
1648138870000|2022-03-24 16:21:10|33793.02|33793.02|33793.02|33793.02|33793.02|33793.02|33793.02|33793.02|0
1648138880000|2022-03-24 16:21:20|33788.71|33788.71|33788.71|33788.71|33788.71|33788.71|33788.71|33788.71|0
1648138910000|2022-03-24 16:21:50|33794.79|33794.79|33794.79|33794.79|33794.79|33794.79|33794.79|33794.79|0
1648138920000|2022-03-24 16:22:00|33790.49|33790.49|33790.49|33790.49|33790.49|33790.49|33790.49|33790.49|0
1648138930000|2022-03-24 16:22:10|33799.1|33799.1|33799.1|33799.1|33799.1|33799.1|33799.1|33799.1|0
1648138940000|2022-03-24 16:22:20|33794.79|33794.79|33794.79|33794.79|33794.79|33794.79|33794.79|33794.79|0
1648138950000|2022-03-24 16:22:30|33799.1|33799.1|33800.88|33800.88|33800.88|33800.88|33799.1|33799.1|0
1648138960000|2022-03-24 16:22:40|33802.65|33802.65|33802.65|33802.65|33802.65|33802.65|33802.65|33802.65|0
1648139050000|2022-03-24 16:24:10|33800.88|33800.88|33800.88|33800.88|33800.88|33800.88|33800.88|33800.88|0
1648139060000|2022-03-24 16:24:20|33802.65|33802.65|33802.65|33802.65|33802.65|33802.65|33802.65|33802.65|0
1648139090000|2022-03-24 16:24:50|33792.26|33792.26|33794.79|33794.79|33794.79|33794.79|33790.49|33790.49|0
1648139100000|2022-03-24 16:25:00|33790.49|33790.49|33790.49|33790.49|33790.49|33790.49|33790.49|33790.49|0
1648139150000|2022-03-24 16:25:50|33794.79|33794.79|33794.79|33794.79|33794.79|33794.79|33794.79|33794.79|0
1648139170000|2022-03-24 16:26:10|33790.49|33790.49|33790.49|33790.49|33790.49|33790.49|33790.49|33790.49|0
1648139180000|2022-03-24 16:26:20|33788.71|33788.71|33784.4|33784.4|33788.71|33788.71|33784.4|33784.4|0
1648139190000|2022-03-24 16:26:30|33788.71|33788.71|33788.71|33788.71|33793.02|33793.02|33788.71|33788.71|0
1648139200000|2022-03-24 16:26:40|33793.02|33793.02|33793.02|33793.02|33793.02|33793.02|33793.02|33793.02|0
1648139210000|2022-03-24 16:26:50|33788.71|33788.71|33788.71|33788.71|33788.71|33788.71|33788.71|33788.71|0
1648139220000|2022-03-24 16:27:00|33793.02|33793.02|33797.32|33797.32|33797.32|33797.32|33793.02|33793.02|0
1648139230000|2022-03-24 16:27:10|33801.63|33801.63|33797.32|33797.32|33801.63|33801.63|33797.32|33797.32|0
1648139240000|2022-03-24 16:27:20|33793.02|33793.02|33793.02|33793.02|33797.32|33797.32|33793.02|33793.02|0
1648139250000|2022-03-24 16:27:30|33797.32|33797.32|33797.32|33797.32|33797.32|33797.32|33797.32|33797.32|0
1648139280000|2022-03-24 16:28:00|33788.71|33788.71|33793.02|33793.02|33793.02|33793.02|33788.71|33788.71|0
1648139290000|2022-03-24 16:28:10|33797.32|33797.32|33797.32|33797.32|33797.32|33797.32|33797.32|33797.32|0
1648139310000|2022-03-24 16:28:30|33793.02|33793.02|33793.02|33793.02|33793.02|33793.02|33793.02|33793.02|0
1648139320000|2022-03-24 16:28:40|33797.32|33797.32|33799.1|33799.1|33799.1|33799.1|33793.02|33793.02|0
1648139330000|2022-03-24 16:28:50|33794.79|33794.79|33799.1|33799.1|33799.1|33799.1|33794.79|33794.79|0
1648139340000|2022-03-24 16:29:00|33800.88|33800.88|33793.02|33793.02|33800.88|33800.88|33788.71|33788.71|0
1648139360000|2022-03-24 16:29:20|33796.57|33796.57|33800.88|33800.88|33800.88|33800.88|33796.57|33796.57|0
1648139370000|2022-03-24 16:29:30|33805.18|33805.18|33800.88|33800.88|33805.18|33805.18|33800.88|33800.88|0
1648139380000|2022-03-24 16:29:40|33804.43|33804.43|33808.74|33808.74|33808.74|33808.74|33804.43|33804.43|0
1648139390000|2022-03-24 16:29:50|33813.04|33813.04|33829.52|33829.52|33837.38|33837.38|33813.04|33813.04|0
1648196100000|2022-03-25 08:15:00|33770.25|33770.25|33774.56|33774.56|33774.56|33774.56|33770.25|33770.25|0
1648196110000|2022-03-25 08:15:10|33781.67|33781.67|33781.67|33781.67|33781.67|33781.67|33781.67|33781.67|0
1648196120000|2022-03-25 08:15:20|33773.06|33773.06|33781.67|33781.67|33781.67|33781.67|33771.28|33771.28|0
1648196140000|2022-03-25 08:15:40|33785.22|33785.22|33798.14|33798.14|33798.14|33798.14|33785.22|33785.22|0
1648196150000|2022-03-25 08:15:50|33802.45|33802.45|33802.45|33802.45|33802.45|33802.45|33802.45|33802.45|0
1648196180000|2022-03-25 08:16:20|33785.22|33785.22|33835.4|33835.4|33835.4|33835.4|33785.22|33785.22|0
1648196190000|2022-03-25 08:16:30|33844.01|33844.01|33851.6|33851.6|33856.93|33856.93|33844.01|33844.01|0
1648196210000|2022-03-25 08:16:50|33832.59|33832.59|33832.59|33832.59|33832.59|33832.59|33832.59|33832.59|0
1648196220000|2022-03-25 08:17:00|33819.67|33819.67|33819.67|33819.67|33819.67|33819.67|33819.67|33819.67|0
1648196250000|2022-03-25 08:17:30|33832.59|33832.59|33830.82|33830.82|33832.59|33832.59|33830.82|33830.82|0
1648196260000|2022-03-25 08:17:40|33822.2|33822.2|33826.51|33826.51|33826.51|33826.51|33822.2|33822.2|0
1648196270000|2022-03-25 08:17:50|33843.74|33843.74|33843.74|33843.74|33843.74|33843.74|33843.74|33843.74|0
1648196300000|2022-03-25 08:18:20|33845.51|33845.51|33850.57|33850.57|33850.57|33850.57|33845.51|33845.51|0
1648196330000|2022-03-25 08:18:50|33855.9|33855.9|33855.9|33855.9|33855.9|33855.9|33855.9|33855.9|0
1648196340000|2022-03-25 08:19:00|33847.29|33847.29|33851.6|33851.6|33851.6|33851.6|33847.29|33847.29|0
1648196350000|2022-03-25 08:19:10|33847.29|33847.29|33838.68|33838.68|33847.29|33847.29|33838.68|33838.68|0
1648196360000|2022-03-25 08:19:20|33842.98|33842.98|33842.98|33842.98|33842.98|33842.98|33842.98|33842.98|0
1648196380000|2022-03-25 08:19:40|33838.68|33838.68|33842.23|33842.23|33842.23|33842.23|33838.68|33838.68|0
1648196400000|2022-03-25 08:20:00|33852.62|33852.62|33852.62|33852.62|33852.62|33852.62|33852.62|33852.62|0
1648196410000|2022-03-25 08:20:10|33856.93|33856.93|33867.32|33867.32|33867.32|33867.32|33856.93|33856.93|0
1648196420000|2022-03-25 08:20:20|33854.4|33854.4|33852.62|33852.62|33854.4|33854.4|33852.62|33852.62|0
1648196490000|2022-03-25 08:21:30|33854.4|33854.4|33854.4|33854.4|33854.4|33854.4|33854.4|33854.4|0
1648196500000|2022-03-25 08:21:40|33837.93|33837.93|33837.93|33837.93|33837.93|33837.93|33837.93|33837.93|0
1648196510000|2022-03-25 08:21:50|33833.62|33833.62|33831.84|33831.84|33833.62|33833.62|33831.84|33831.84|0
1648196530000|2022-03-25 08:22:10|33823.23|33823.23|33831.84|33831.84|33831.84|33831.84|33823.23|33823.23|0
1648196560000|2022-03-25 08:22:40|33823.23|33823.23|33814.62|33814.62|33823.23|33823.23|33814.62|33814.62|0
1648196580000|2022-03-25 08:23:00|33832.87|33832.87|33837.17|33837.17|33837.17|33837.17|33832.87|33832.87|0
1648196590000|2022-03-25 08:23:10|33850.09|33850.09|33850.09|33850.09|33850.09|33850.09|33850.09|33850.09|0
1648196600000|2022-03-25 08:23:20|33845.79|33845.79|33845.79|33845.79|33845.79|33845.79|33845.79|33845.79|0
1648196620000|2022-03-25 08:23:40|33841.48|33841.48|33854.4|33854.4|33854.4|33854.4|33841.48|33841.48|0
1648196660000|2022-03-25 08:24:20|33841.48|33841.48|33845.79|33845.79|33845.79|33845.79|33841.48|33841.48|0
1648196680000|2022-03-25 08:24:40|33828.56|33828.56|33819.95|33819.95|33828.56|33828.56|33819.95|33819.95|0
1648196720000|2022-03-25 08:25:20|33824.25|33824.25|33824.25|33824.25|33824.25|33824.25|33824.25|33824.25|0
1648196730000|2022-03-25 08:25:30|33828.56|33828.56|33828.56|33828.56|33828.56|33828.56|33828.56|33828.56|0
1648196740000|2022-03-25 08:25:40|33824.25|33824.25|33825.01|33825.01|33828.56|33828.56|33824.25|33824.25|0
1648196770000|2022-03-25 08:26:10|33833.62|33833.62|33833.62|33833.62|33833.62|33833.62|33833.62|33833.62|0
1648196780000|2022-03-25 08:26:20|33837.93|33837.93|33833.62|33833.62|33837.93|33837.93|33833.62|33833.62|0
1648196790000|2022-03-25 08:26:30|33838.95|33838.95|33837.17|33837.17|33838.95|33838.95|33837.17|33837.17|0
1648196800000|2022-03-25 08:26:40|33828.56|33828.56|33828.56|33828.56|33828.56|33828.56|33828.56|33828.56|0
1648196840000|2022-03-25 08:27:20|33832.11|33832.11|33832.11|33832.11|33832.11|33832.11|33832.11|33832.11|0
1648196860000|2022-03-25 08:27:40|33845.03|33845.03|33845.03|33845.03|33845.03|33845.03|33845.03|33845.03|0
1648196890000|2022-03-25 08:28:10|33853.65|33853.65|33853.65|33853.65|33853.65|33853.65|33853.65|33853.65|0
1648196930000|2022-03-25 08:28:50|33855.42|33855.42|33851.87|33851.87|33855.42|33855.42|33851.87|33851.87|0
1648196940000|2022-03-25 08:29:00|33856.18|33856.18|33851.87|33851.87|33856.18|33856.18|33851.87|33851.87|0
1648196950000|2022-03-25 08:29:10|33850.09|33850.09|33850.09|33850.09|33850.09|33850.09|33850.09|33850.09|0
1648196960000|2022-03-25 08:29:20|33845.79|33845.79|33845.79|33845.79|33845.79|33845.79|33845.79|33845.79|0
1648196970000|2022-03-25 08:29:30|33837.17|33837.17|33837.17|33837.17|33837.17|33837.17|33837.17|33837.17|0
1648196980000|2022-03-25 08:29:40|33835.4|33835.4|33831.84|33831.84|33835.4|33835.4|33831.84|33831.84|0
1648197000000|2022-03-25 08:30:00|33830.06|33830.06|33828.29|33828.29|33830.06|33830.06|33828.29|33828.29|0
1648197010000|2022-03-25 08:30:10|33823.98|33823.98|33807.51|33807.51|33823.98|33823.98|33807.51|33807.51|0
1648197030000|2022-03-25 08:30:30|33805.73|33805.73|33771.28|33771.28|33805.73|33805.73|33771.28|33771.28|0
1648197060000|2022-03-25 08:31:00|33765.95|33765.95|33774.56|33774.56|33774.56|33774.56|33761.64|33761.64|0
1648197100000|2022-03-25 08:31:40|33761.64|33761.64|33753.03|33753.03|33761.64|33761.64|33753.03|33753.03|0
1648197110000|2022-03-25 08:31:50|33751.25|33751.25|33751.25|33751.25|33751.25|33751.25|33751.25|33751.25|0
1648197120000|2022-03-25 08:32:00|33738.33|33738.33|33742.64|33742.64|33742.64|33742.64|33738.33|33738.33|0
1648197130000|2022-03-25 08:32:10|33744.41|33744.41|33753.03|33753.03|33753.03|33753.03|33744.41|33744.41|0
1648197140000|2022-03-25 08:32:20|33761.64|33761.64|33763.42|33763.42|33763.42|33763.42|33761.64|33761.64|0
1648197150000|2022-03-25 08:32:30|33754.8|33754.8|33754.8|33754.8|33754.8|33754.8|33754.8|33754.8|0
1648197190000|2022-03-25 08:33:10|33750.5|33750.5|33734.78|33734.78|33753.03|33753.03|33734.78|33734.78|0
1648197210000|2022-03-25 08:33:30|33721.86|33721.86|33734.78|33734.78|33734.78|33734.78|33717.55|33717.55|0
1648197240000|2022-03-25 08:34:00|33729.44|33729.44|33729.44|33729.44|33729.44|33729.44|33729.44|33729.44|0
1648197260000|2022-03-25 08:34:20|33734.78|33734.78|33734.78|33734.78|33734.78|33734.78|33734.78|33734.78|0
1648197270000|2022-03-25 08:34:30|33696.02|33696.02|33685.63|33685.63|33696.02|33696.02|33685.63|33685.63|0
1648197280000|2022-03-25 08:34:40|33689.93|33689.93|33694.24|33694.24|33694.24|33694.24|33689.93|33689.93|0
1648197300000|2022-03-25 08:35:00|33698.55|33698.55|33698.55|33698.55|33698.55|33698.55|33698.55|33698.55|0
1648197350000|2022-03-25 08:35:50|33702.85|33702.85|33702.85|33702.85|33702.85|33702.85|33702.85|33702.85|0
1648197360000|2022-03-25 08:36:00|33698.55|33698.55|33698.55|33698.55|33698.55|33698.55|33698.55|33698.55|0
1648197420000|2022-03-25 08:37:00|33710.71|33710.71|33723.63|33723.63|33723.63|33723.63|33710.71|33710.71|0
1648197450000|2022-03-25 08:37:30|33710.71|33710.71|33702.1|33702.1|33710.71|33710.71|33702.1|33702.1|0
1648197460000|2022-03-25 08:37:40|33700.32|33700.32|33700.32|33700.32|33700.32|33700.32|33700.32|33700.32|0
1648197480000|2022-03-25 08:38:00|33696.02|33696.02|33696.02|33696.02|33696.02|33696.02|33691.71|33691.71|0
1648197530000|2022-03-25 08:38:50|33717.55|33717.55|33730.47|33730.47|33730.47|33730.47|33717.55|33717.55|0
1648197560000|2022-03-25 08:39:20|33734.78|33734.78|33734.78|33734.78|33734.78|33734.78|33734.78|33734.78|0
1648197590000|2022-03-25 08:39:50|33721.86|33721.86|33721.86|33721.86|33721.86|33721.86|33721.86|33721.86|0
1648197600000|2022-03-25 08:40:00|33704.63|33704.63|33701.83|33701.83|33710.71|33710.71|33701.83|33701.83|0
1648197610000|2022-03-25 08:40:10|33693.22|33693.22|33696.77|33696.77|33696.77|33696.77|33693.22|33693.22|0
1648197620000|2022-03-25 08:40:20|33688.16|33688.16|33688.16|33688.16|33688.16|33688.16|33688.16|33688.16|0
1648197660000|2022-03-25 08:41:00|33684.6|33684.6|33684.6|33684.6|33684.6|33684.6|33684.6|33684.6|0
1648197670000|2022-03-25 08:41:10|33693.22|33693.22|33693.22|33693.22|33693.22|33693.22|33693.22|33693.22|0
1648197680000|2022-03-25 08:41:20|33694.99|33694.99|33699.3|33699.3|33699.3|33699.3|33694.99|33694.99|0
1648197700000|2022-03-25 08:41:40|33694.99|33694.99|33694.99|33694.99|33694.99|33694.99|33694.99|33694.99|0
1648197760000|2022-03-25 08:42:40|33696.77|33696.77|33696.77|33696.77|33696.77|33696.77|33696.77|33696.77|0
1648197770000|2022-03-25 08:42:50|33709.69|33709.69|33709.69|33709.69|33709.69|33709.69|33709.69|33709.69|0
1648197780000|2022-03-25 08:43:00|33711.47|33711.47|33711.47|33711.47|33711.47|33711.47|33711.47|33711.47|0
1648197790000|2022-03-25 08:43:10|33698.55|33698.55|33685.63|33685.63|33698.55|33698.55|33685.63|33685.63|0
1648197860000|2022-03-25 08:44:20|33702.85|33702.85|33707.16|33707.16|33707.16|33707.16|33702.85|33702.85|0
1648197870000|2022-03-25 08:44:30|33710.71|33710.71|33727.19|33727.19|33727.19|33727.19|33710.71|33710.71|0
1648197880000|2022-03-25 08:44:40|33722.88|33722.88|33735.05|33735.05|33735.05|33735.05|33722.88|33722.88|0
1648197890000|2022-03-25 08:44:50|33739.36|33739.36|33739.36|33739.36|33739.36|33739.36|33739.36|33739.36|0
1648197900000|2022-03-25 08:45:00|33756.58|33756.58|33760.89|33760.89|33760.89|33760.89|33752.27|33752.27|0
1648197910000|2022-03-25 08:45:10|33765.19|33765.19|33750.5|33750.5|33765.19|33765.19|33750.5|33750.5|0
1648197940000|2022-03-25 08:45:40|33754.8|33754.8|33754.8|33754.8|33754.8|33754.8|33754.8|33754.8|0
1648197950000|2022-03-25 08:45:50|33763.42|33763.42|33772.03|33772.03|33772.03|33772.03|33763.42|33763.42|0
1648198020000|2022-03-25 08:47:00|33767.72|33767.72|33767.72|33767.72|33767.72|33767.72|33767.72|33767.72|0
1648198060000|2022-03-25 08:47:40|33763.42|33763.42|33767.72|33767.72|33767.72|33767.72|33763.42|33763.42|0
1648198130000|2022-03-25 08:48:50|33772.03|33772.03|33764.44|33764.44|33772.03|33772.03|33760.89|33760.89|0
1648198140000|2022-03-25 08:49:00|33768.75|33768.75|33773.06|33773.06|33773.06|33773.06|33768.75|33768.75|0
1648198150000|2022-03-25 08:49:10|33774.83|33774.83|33780.16|33780.16|33780.16|33780.16|33774.83|33774.83|0
1648198160000|2022-03-25 08:49:20|33792.33|33792.33|33792.33|33792.33|33792.33|33792.33|33792.33|33792.33|0
1648198170000|2022-03-25 08:49:30|33796.64|33796.64|33802.72|33802.72|33802.72|33802.72|33796.64|33796.64|0
1648198180000|2022-03-25 08:49:40|33804.5|33804.5|33806.28|33806.28|33806.28|33806.28|33804.5|33804.5|0
1648198190000|2022-03-25 08:49:50|33808.05|33808.05|33804.5|33804.5|33808.05|33808.05|33804.5|33804.5|0
1648198200000|2022-03-25 08:50:00|33813.11|33813.11|33800.94|33800.94|33813.11|33813.11|33800.94|33800.94|0
1648198220000|2022-03-25 08:50:20|33805.25|33805.25|33809.56|33809.56|33809.56|33809.56|33805.25|33805.25|0
1648198230000|2022-03-25 08:50:30|33806|33806|33801.7|33801.7|33806|33806|33797.39|33797.39|0
1648198280000|2022-03-25 08:51:20|33803.47|33803.47|33816.39|33816.39|33816.39|33816.39|33803.47|33803.47|0
1648198300000|2022-03-25 08:51:40|33812.09|33812.09|33816.39|33816.39|33816.39|33816.39|33812.09|33812.09|0
1648198400000|2022-03-25 08:53:20|33820.7|33820.7|33820.7|33820.7|33820.7|33820.7|33820.7|33820.7|0
1648198490000|2022-03-25 08:54:50|33822.48|33822.48|33822.48|33822.48|33822.48|33822.48|33822.48|33822.48|0
1648198500000|2022-03-25 08:55:00|33818.17|33818.17|33818.17|33818.17|33818.17|33818.17|33818.17|33818.17|0
1648198550000|2022-03-25 08:55:50|33813.86|33813.86|33815.64|33815.64|33815.64|33815.64|33813.86|33813.86|0
1648198570000|2022-03-25 08:56:10|33807.03|33807.03|33811.33|33811.33|33811.33|33811.33|33807.03|33807.03|0
1648198590000|2022-03-25 08:56:30|33824.25|33824.25|33824.25|33824.25|33824.25|33824.25|33824.25|33824.25|0
1648198610000|2022-03-25 08:56:50|33828.56|33828.56|33857.95|33857.95|33857.95|33857.95|33828.56|33828.56|0
1648198630000|2022-03-25 08:57:10|33866.57|33866.57|33866.57|33866.57|33866.57|33866.57|33862.26|33862.26|0
1648198640000|2022-03-25 08:57:20|33862.26|33862.26|33862.26|33862.26|33862.26|33862.26|33862.26|33862.26|0
1648198670000|2022-03-25 08:57:50|33858.71|33858.71|33856.93|33856.93|33858.71|33858.71|33856.93|33856.93|0
1648198720000|2022-03-25 08:58:40|33865.54|33865.54|33865.54|33865.54|33865.54|33865.54|33865.54|33865.54|0
1648198750000|2022-03-25 08:59:10|33852.62|33852.62|33852.62|33852.62|33852.62|33852.62|33852.62|33852.62|0
1648198780000|2022-03-25 08:59:40|33849.07|33849.07|33849.07|33849.07|33849.07|33849.07|33849.07|33849.07|0
1648198790000|2022-03-25 08:59:50|33847.29|33847.29|33842.98|33842.98|33847.29|33847.29|33842.98|33842.98|0
1648198840000|2022-03-25 09:00:40|33847.29|33847.29|33874.15|33874.15|33874.15|33874.15|33847.29|33847.29|0
1648198850000|2022-03-25 09:00:50|33878.46|33878.46|33857.68|33857.68|33890.63|33890.63|33846.54|33846.54|0
1648198860000|2022-03-25 09:01:00|33844.76|33844.76|33849.07|33849.07|33849.07|33849.07|33844.76|33844.76|0
1648198870000|2022-03-25 09:01:10|33857.68|33857.68|33857.68|33857.68|33857.68|33857.68|33857.68|33857.68|0
1648198910000|2022-03-25 09:01:50|33855.9|33855.9|33838.68|33838.68|33855.9|33855.9|33838.68|33838.68|0
1648198920000|2022-03-25 09:02:00|33834.37|33834.37|33832.59|33832.59|33834.37|33834.37|33828.29|33828.29|0
1648198930000|2022-03-25 09:02:10|33836.9|33836.9|33836.9|33836.9|33836.9|33836.9|33836.9|33836.9|0
1648198970000|2022-03-25 09:02:50|33828.29|33828.29|33832.59|33832.59|33832.59|33832.59|33823.98|33823.98|0
1648199010000|2022-03-25 09:03:30|33828.29|33828.29|33828.29|33828.29|33828.29|33828.29|33828.29|33828.29|0
1648199020000|2022-03-25 09:03:40|33836.9|33836.9|33836.9|33836.9|33836.9|33836.9|33836.9|33836.9|0
1648199040000|2022-03-25 09:04:00|33841.21|33841.21|33845.51|33845.51|33845.51|33845.51|33841.21|33841.21|0
1648199060000|2022-03-25 09:04:20|33858.43|33858.43|33861.99|33861.99|33861.99|33861.99|33858.43|33858.43|0
1648199070000|2022-03-25 09:04:30|33857.68|33857.68|33849.07|33849.07|33857.68|33857.68|33849.07|33849.07|0
1648199080000|2022-03-25 09:04:40|33861.99|33861.99|33861.99|33861.99|33861.99|33861.99|33861.99|33861.99|0
1648199090000|2022-03-25 09:04:50|33866.29|33866.29|33866.29|33866.29|33866.29|33866.29|33866.29|33866.29|0
1648199110000|2022-03-25 09:05:10|33872.38|33872.38|33876.68|33876.68|33876.68|33876.68|33872.38|33872.38|0
1648199120000|2022-03-25 09:05:20|33872.38|33872.38|33868.07|33868.07|33872.38|33872.38|33868.07|33868.07|0
1648199140000|2022-03-25 09:05:40|33866.29|33866.29|33857.68|33857.68|33866.29|33866.29|33857.68|33857.68|0
1648199150000|2022-03-25 09:05:50|33853.37|33853.37|33857.68|33857.68|33857.68|33857.68|33849.07|33849.07|0
1648199190000|2022-03-25 09:06:30|33861.99|33861.99|33861.99|33861.99|33861.99|33861.99|33861.99|33861.99|0
1648199220000|2022-03-25 09:07:00|33866.29|33866.29|33869.85|33869.85|33869.85|33869.85|33866.29|33866.29|0
1648199250000|2022-03-25 09:07:30|33878.46|33878.46|33878.46|33878.46|33878.46|33878.46|33878.46|33878.46|0
1648199270000|2022-03-25 09:07:50|33887.07|33887.07|33887.07|33887.07|33887.07|33887.07|33887.07|33887.07|0
1648199350000|2022-03-25 09:09:10|33895.69|33895.69|33895.69|33895.69|33895.69|33895.69|33895.69|33895.69|0
1648199380000|2022-03-25 09:09:40|33897.46|33897.46|33897.46|33897.46|33897.46|33897.46|33897.46|33897.46|0
1648199390000|2022-03-25 09:09:50|33895.69|33895.69|33895.69|33895.69|33895.69|33895.69|33895.69|33895.69|0
1648199410000|2022-03-25 09:10:10|33887.07|33887.07|33887.07|33887.07|33887.07|33887.07|33887.07|33887.07|0
1648199420000|2022-03-25 09:10:20|33869.85|33869.85|33869.85|33869.85|33869.85|33869.85|33869.85|33869.85|0
1648199430000|2022-03-25 09:10:30|33866.29|33866.29|33866.29|33866.29|33866.29|33866.29|33866.29|33866.29|0
1648199450000|2022-03-25 09:10:50|33861.99|33861.99|33866.29|33866.29|33866.29|33866.29|33861.99|33861.99|0
1648199460000|2022-03-25 09:11:00|33870.6|33870.6|33870.6|33870.6|33870.6|33870.6|33870.6|33870.6|0
1648199500000|2022-03-25 09:11:40|33884.54|33884.54|33884.54|33884.54|33884.54|33884.54|33884.54|33884.54|0
1648199550000|2022-03-25 09:12:30|33897.46|33897.46|33897.46|33897.46|33897.46|33897.46|33897.46|33897.46|0
1648199560000|2022-03-25 09:12:40|33893.16|33893.16|33893.16|33893.16|33893.16|33893.16|33893.16|33893.16|0
1648199650000|2022-03-25 09:14:10|33897.46|33897.46|33897.46|33897.46|33897.46|33897.46|33897.46|33897.46|0
1648199660000|2022-03-25 09:14:20|33893.16|33893.16|33893.16|33893.16|33893.16|33893.16|33893.16|33893.16|0
1648199730000|2022-03-25 09:15:30|33897.46|33897.46|33897.46|33897.46|33897.46|33897.46|33897.46|33897.46|0
1648199750000|2022-03-25 09:15:50|33893.16|33893.16|33893.16|33893.16|33893.16|33893.16|33893.16|33893.16|0
1648199760000|2022-03-25 09:16:00|33884.54|33884.54|33884.54|33884.54|33884.54|33884.54|33884.54|33884.54|0
1648199810000|2022-03-25 09:16:50|33880.24|33880.24|33888.85|33888.85|33888.85|33888.85|33880.24|33880.24|0
1648199820000|2022-03-25 09:17:00|33884.54|33884.54|33886.32|33886.32|33886.32|33886.32|33884.54|33884.54|0
1648199900000|2022-03-25 09:18:20|33882.02|33882.02|33882.02|33882.02|33882.02|33882.02|33882.02|33882.02|0
1648199910000|2022-03-25 09:18:30|33886.32|33886.32|33886.32|33886.32|33886.32|33886.32|33886.32|33886.32|0
1648199930000|2022-03-25 09:18:50|33873.4|33873.4|33873.4|33873.4|33873.4|33873.4|33873.4|33873.4|0
1648199970000|2022-03-25 09:19:30|33882.02|33882.02|33882.02|33882.02|33882.02|33882.02|33882.02|33882.02|0
1648199980000|2022-03-25 09:19:40|33878.46|33878.46|33874.91|33874.91|33878.46|33878.46|33874.91|33874.91|0
1648199990000|2022-03-25 09:19:50|33870.6|33870.6|33874.15|33874.15|33874.15|33874.15|33870.6|33870.6|0
1648200030000|2022-03-25 09:20:30|33869.85|33869.85|33869.85|33869.85|33869.85|33869.85|33869.85|33869.85|0
1648200050000|2022-03-25 09:20:50|33866.29|33866.29|33844.76|33844.76|33866.29|33866.29|33844.76|33844.76|0
1648200070000|2022-03-25 09:21:10|33840.45|33840.45|33844.76|33844.76|33844.76|33844.76|33840.45|33840.45|0
1648200150000|2022-03-25 09:22:30|33836.15|33836.15|33844.76|33844.76|33844.76|33844.76|33836.15|33836.15|0
1648200230000|2022-03-25 09:23:50|33837.65|33837.65|33824.73|33824.73|33837.65|33837.65|33824.73|33824.73|0
1648200240000|2022-03-25 09:24:00|33829.04|33829.04|33854.88|33854.88|33854.88|33854.88|33829.04|33829.04|0
1648200300000|2022-03-25 09:25:00|33858.43|33858.43|33858.43|33858.43|33858.43|33858.43|33858.43|33858.43|0
1648200340000|2022-03-25 09:25:40|33849.82|33849.82|33854.13|33854.13|33854.13|33854.13|33849.82|33849.82|0
1648200400000|2022-03-25 09:26:40|33845.51|33845.51|33849.82|33849.82|33849.82|33849.82|33845.51|33845.51|0
1648200440000|2022-03-25 09:27:20|33846.27|33846.27|33846.27|33846.27|33846.27|33846.27|33846.27|33846.27|0
1648200450000|2022-03-25 09:27:30|33849.82|33849.82|33851.6|33851.6|33851.6|33851.6|33849.82|33849.82|0
1648200510000|2022-03-25 09:28:30|33847.29|33847.29|33847.29|33847.29|33847.29|33847.29|33847.29|33847.29|0
1648200530000|2022-03-25 09:28:50|33845.51|33845.51|33845.51|33845.51|33845.51|33845.51|33845.51|33845.51|0
1648200540000|2022-03-25 09:29:00|33836.9|33836.9|33836.9|33836.9|33836.9|33836.9|33836.9|33836.9|0
1648200560000|2022-03-25 09:29:20|33841.21|33841.21|33841.21|33841.21|33841.21|33841.21|33841.21|33841.21|0
1648200580000|2022-03-25 09:29:40|33828.29|33828.29|33828.29|33828.29|33828.29|33828.29|33828.29|33828.29|0
1648200590000|2022-03-25 09:29:50|33836.9|33836.9|33841.21|33841.21|33841.21|33841.21|33836.9|33836.9|0
1648200600000|2022-03-25 09:30:00|33837.65|33837.65|33833.35|33833.35|33837.65|33837.65|33833.35|33833.35|0
1648200620000|2022-03-25 09:30:20|33821.18|33821.18|33821.18|33821.18|33821.18|33821.18|33821.18|33821.18|0
1648200690000|2022-03-25 09:31:30|33826.51|33826.51|33826.51|33826.51|33826.51|33826.51|33826.51|33826.51|0
1648200750000|2022-03-25 09:32:30|33817.9|33817.9|33804.7|33804.7|33817.9|33817.9|33804.7|33804.7|0
1648200760000|2022-03-25 09:32:40|33813.32|33813.32|33813.32|33813.32|33813.32|33813.32|33813.32|33813.32|0
1648200790000|2022-03-25 09:33:10|33815.09|33815.09|33828.01|33828.01|33828.01|33828.01|33815.09|33815.09|0
1648200800000|2022-03-25 09:33:20|33823.71|33823.71|33823.71|33823.71|33823.71|33823.71|33823.71|33823.71|0
1648200810000|2022-03-25 09:33:30|33815.09|33815.09|33815.09|33815.09|33815.09|33815.09|33815.09|33815.09|0
1648200830000|2022-03-25 09:33:50|33806.48|33806.48|33802.18|33802.18|33806.48|33806.48|33802.18|33802.18|0
1648200840000|2022-03-25 09:34:00|33806.48|33806.48|33806.48|33806.48|33806.48|33806.48|33806.48|33806.48|0
1648200850000|2022-03-25 09:34:10|33815.09|33815.09|33828.01|33828.01|33828.01|33828.01|33815.09|33815.09|0
1648200860000|2022-03-25 09:34:20|33829.79|33829.79|33829.79|33829.79|33829.79|33829.79|33829.79|33829.79|0
1648200870000|2022-03-25 09:34:30|33828.01|33828.01|33828.01|33828.01|33828.01|33828.01|33828.01|33828.01|0
1648200880000|2022-03-25 09:34:40|33832.32|33832.32|33828.01|33828.01|33832.32|33832.32|33828.01|33828.01|0
1648200900000|2022-03-25 09:35:00|33823.71|33823.71|33819.4|33819.4|33823.71|33823.71|33819.4|33819.4|0
1648200940000|2022-03-25 09:35:40|33828.01|33828.01|33828.01|33828.01|33828.01|33828.01|33828.01|33828.01|0
1648200970000|2022-03-25 09:36:10|33823.71|33823.71|33823.71|33823.71|33823.71|33823.71|33823.71|33823.71|0
1648201050000|2022-03-25 09:37:30|33820.15|33820.15|33811.54|33811.54|33820.15|33820.15|33811.54|33811.54|0
1648201070000|2022-03-25 09:37:50|33820.15|33820.15|33820.15|33820.15|33820.15|33820.15|33820.15|33820.15|0
1648201080000|2022-03-25 09:38:00|33815.85|33815.85|33815.85|33815.85|33815.85|33815.85|33815.85|33815.85|0
1648201090000|2022-03-25 09:38:10|33820.15|33820.15|33820.15|33820.15|33820.15|33820.15|33820.15|33820.15|0
1648201140000|2022-03-25 09:39:00|33824.46|33824.46|33824.46|33824.46|33824.46|33824.46|33824.46|33824.46|0
1648201170000|2022-03-25 09:39:30|33819.13|33819.13|33819.13|33819.13|33819.13|33819.13|33819.13|33819.13|0
1648201180000|2022-03-25 09:39:40|33814.82|33814.82|33814.82|33814.82|33814.82|33814.82|33814.82|33814.82|0
1648201190000|2022-03-25 09:39:50|33823.43|33823.43|33823.43|33823.43|33823.43|33823.43|33823.43|33823.43|0
1648201200000|2022-03-25 09:40:00|33826.99|33826.99|33828.77|33828.77|33828.77|33828.77|33826.99|33826.99|0
1648201210000|2022-03-25 09:40:10|33830.54|33830.54|33832.32|33832.32|33832.32|33832.32|33830.54|33830.54|0
1648201230000|2022-03-25 09:40:30|33828.01|33828.01|33832.32|33832.32|33832.32|33832.32|33828.01|33828.01|0
1648201250000|2022-03-25 09:40:50|33819.4|33819.4|33819.4|33819.4|33819.4|33819.4|33819.4|33819.4|0
1648201280000|2022-03-25 09:41:20|33810.79|33810.79|33810.79|33810.79|33810.79|33810.79|33810.79|33810.79|0
1648201300000|2022-03-25 09:41:40|33809.01|33809.01|33809.01|33809.01|33809.01|33809.01|33809.01|33809.01|0
1648201340000|2022-03-25 09:42:20|33817.62|33817.62|33817.62|33817.62|33817.62|33817.62|33817.62|33817.62|0
1648201350000|2022-03-25 09:42:30|33813.32|33813.32|33813.32|33813.32|33813.32|33813.32|33813.32|33813.32|0
1648201390000|2022-03-25 09:43:10|33821.93|33821.93|33826.24|33826.24|33826.24|33826.24|33821.93|33821.93|0
1648201410000|2022-03-25 09:43:30|33831.57|33831.57|33841.96|33841.96|33841.96|33841.96|33831.57|33831.57|0
1648201420000|2022-03-25 09:43:40|33843.74|33843.74|33843.74|33843.74|33848.04|33848.04|33841.96|33841.96|0
1648201430000|2022-03-25 09:43:50|33845.51|33845.51|33841.21|33841.21|33845.51|33845.51|33841.21|33841.21|0
1648201440000|2022-03-25 09:44:00|33837.65|33837.65|33841.21|33841.21|33841.21|33841.21|33837.65|33837.65|0
1648201460000|2022-03-25 09:44:20|33842.98|33842.98|33842.98|33842.98|33842.98|33842.98|33842.98|33842.98|0
1648201480000|2022-03-25 09:44:40|33841.21|33841.21|33841.21|33841.21|33841.21|33841.21|33841.21|33841.21|0
1648201530000|2022-03-25 09:45:30|33845.51|33845.51|33845.51|33845.51|33845.51|33845.51|33845.51|33845.51|0
1648201590000|2022-03-25 09:46:30|33847.29|33847.29|33847.29|33847.29|33847.29|33847.29|33847.29|33847.29|0
1648201600000|2022-03-25 09:46:40|33855.9|33855.9|33864.52|33864.52|33864.52|33864.52|33855.9|33855.9|0
1648201610000|2022-03-25 09:46:50|33868.82|33868.82|33868.82|33868.82|33868.82|33868.82|33868.82|33868.82|0
1648201620000|2022-03-25 09:47:00|33873.13|33873.13|33879.21|33879.21|33879.21|33879.21|33873.13|33873.13|0
1648201660000|2022-03-25 09:47:40|33870.6|33870.6|33867.05|33867.05|33870.6|33870.6|33867.05|33867.05|0
1648201680000|2022-03-25 09:48:00|33858.43|33858.43|33858.43|33858.43|33858.43|33858.43|33854.13|33854.13|0
1648201740000|2022-03-25 09:49:00|33862.74|33862.74|33862.74|33862.74|33862.74|33862.74|33862.74|33862.74|0
1648201750000|2022-03-25 09:49:10|33875.66|33875.66|33875.66|33875.66|33875.66|33875.66|33875.66|33875.66|0
1648201780000|2022-03-25 09:49:40|33877.44|33877.44|33877.44|33877.44|33877.44|33877.44|33877.44|33877.44|0
1648201880000|2022-03-25 09:51:20|33873.13|33873.13|33873.13|33873.13|33873.13|33873.13|33873.13|33873.13|0
1648201910000|2022-03-25 09:51:50|33877.44|33877.44|33881.74|33881.74|33881.74|33881.74|33877.44|33877.44|0
1648201960000|2022-03-25 09:52:40|33868.82|33868.82|33864.52|33864.52|33868.82|33868.82|33864.52|33864.52|0
1648202000000|2022-03-25 09:53:20|33862.74|33862.74|33862.74|33862.74|33862.74|33862.74|33862.74|33862.74|0
1648202050000|2022-03-25 09:54:10|33867.05|33867.05|33867.05|33867.05|33867.05|33867.05|33867.05|33867.05|0
1648202070000|2022-03-25 09:54:30|33870.6|33870.6|33870.6|33870.6|33870.6|33870.6|33870.6|33870.6|0
1648202100000|2022-03-25 09:55:00|33880.99|33880.99|33885.3|33885.3|33885.3|33885.3|33880.99|33880.99|0
1648202110000|2022-03-25 09:55:10|33883.52|33883.52|33883.52|33883.52|33883.52|33883.52|33883.52|33883.52|0
1648202140000|2022-03-25 09:55:40|33887.83|33887.83|33887.83|33887.83|33887.83|33887.83|33887.83|33887.83|0
1648202150000|2022-03-25 09:55:50|33893.16|33893.16|33893.16|33893.16|33893.16|33893.16|33893.16|33893.16|0
1648202160000|2022-03-25 09:56:00|33897.46|33897.46|33901.77|33901.77|33901.77|33901.77|33897.46|33897.46|0
1648202180000|2022-03-25 09:56:20|33893.16|33893.16|33901.77|33901.77|33901.77|33901.77|33893.16|33893.16|0
1648202210000|2022-03-25 09:56:50|33910.38|33910.38|33910.38|33910.38|33910.38|33910.38|33910.38|33910.38|0
1648202220000|2022-03-25 09:57:00|33906.08|33906.08|33906.08|33906.08|33906.08|33906.08|33906.08|33906.08|0
1648202260000|2022-03-25 09:57:40|33897.46|33897.46|33897.46|33897.46|33897.46|33897.46|33897.46|33897.46|0
1648202290000|2022-03-25 09:58:10|33893.16|33893.16|33891.38|33891.38|33893.16|33893.16|33891.38|33891.38|0
1648202310000|2022-03-25 09:58:30|33887.83|33887.83|33887.83|33887.83|33887.83|33887.83|33887.83|33887.83|0
1648202360000|2022-03-25 09:59:20|33893.16|33893.16|33893.16|33893.16|33893.16|33893.16|33893.16|33893.16|0
1648202380000|2022-03-25 09:59:40|33888.85|33888.85|33893.16|33893.16|33893.16|33893.16|33888.85|33888.85|0
1648202470000|2022-03-25 10:01:10|33894.93|33894.93|33894.93|33894.93|33894.93|33894.93|33894.93|33894.93|0
1648202480000|2022-03-25 10:01:20|33893.16|33893.16|33893.16|33893.16|33893.16|33893.16|33893.16|33893.16|0
1648202510000|2022-03-25 10:01:50|33897.46|33897.46|33906.08|33906.08|33906.08|33906.08|33897.46|33897.46|0
1648202520000|2022-03-25 10:02:00|33910.38|33910.38|33910.38|33910.38|33910.38|33910.38|33910.38|33910.38|0
1648202540000|2022-03-25 10:02:20|33914.69|33914.69|33919|33919|33919|33919|33914.69|33914.69|0
1648202550000|2022-03-25 10:02:30|33923.3|33923.3|33935.47|33935.47|33935.47|33935.47|33923.3|33923.3|0
1648202560000|2022-03-25 10:02:40|33926.86|33926.86|33922.55|33922.55|33926.86|33926.86|33922.55|33922.55|0
1648202620000|2022-03-25 10:03:40|33913.94|33913.94|33933.69|33933.69|33933.69|33933.69|33913.94|33913.94|0
1648202630000|2022-03-25 10:03:50|33938|33938|33938|33938|33938|33938|33938|33938|0
1648202660000|2022-03-25 10:04:20|33914.69|33914.69|33919|33919|33919|33919|33914.69|33914.69|0
1648202670000|2022-03-25 10:04:30|33914.69|33914.69|33914.69|33914.69|33914.69|33914.69|33914.69|33914.69|0
1648202700000|2022-03-25 10:05:00|33919|33919|33919|33919|33919|33919|33919|33919|0
1648202710000|2022-03-25 10:05:10|33920.77|33920.77|33920.77|33920.77|33920.77|33920.77|33920.77|33920.77|0
1648202730000|2022-03-25 10:05:30|33922.55|33922.55|33922.55|33922.55|33922.55|33922.55|33922.55|33922.55|0
1648202800000|2022-03-25 10:06:40|33913.94|33913.94|33909.63|33909.63|33913.94|33913.94|33909.63|33909.63|0
1648202890000|2022-03-25 10:08:10|33897.46|33897.46|33891.38|33891.38|33897.46|33897.46|33891.38|33891.38|0
1648202910000|2022-03-25 10:08:30|33899.99|33899.99|33899.99|33899.99|33899.99|33899.99|33899.99|33899.99|0
1648202930000|2022-03-25 10:08:50|33904.3|33904.3|33904.3|33904.3|33904.3|33904.3|33904.3|33904.3|0
1648203010000|2022-03-25 10:10:10|33899.99|33899.99|33899.99|33899.99|33899.99|33899.99|33899.99|33899.99|0
1648203100000|2022-03-25 10:11:40|33904.3|33904.3|33904.3|33904.3|33904.3|33904.3|33904.3|33904.3|0
1648203110000|2022-03-25 10:11:50|33908.61|33908.61|33908.61|33908.61|33908.61|33908.61|33908.61|33908.61|0
1648203130000|2022-03-25 10:12:10|33913.94|33913.94|33913.94|33913.94|33913.94|33913.94|33913.94|33913.94|0
1648203160000|2022-03-25 10:12:40|33917.49|33917.49|33921.8|33921.8|33921.8|33921.8|33917.49|33917.49|0
1648203200000|2022-03-25 10:13:20|33926.11|33926.11|33926.11|33926.11|33926.11|33926.11|33926.11|33926.11|0
1648203210000|2022-03-25 10:13:30|33917.49|33917.49|33913.19|33913.19|33917.49|33917.49|33913.19|33913.19|0
1648203220000|2022-03-25 10:13:40|33908.88|33908.88|33907.1|33907.1|33908.88|33908.88|33907.1|33907.1|0
1648203300000|2022-03-25 10:15:00|33908.88|33908.88|33910.66|33910.66|33910.66|33910.66|33908.88|33908.88|0
1648203310000|2022-03-25 10:15:10|33914.96|33914.96|33914.96|33914.96|33914.96|33914.96|33914.96|33914.96|0
1648203320000|2022-03-25 10:15:20|33919.27|33919.27|33923.58|33923.58|33923.58|33923.58|33919.27|33919.27|0
1648203350000|2022-03-25 10:15:50|33920.02|33920.02|33920.02|33920.02|33920.02|33920.02|33920.02|33920.02|0
1648203380000|2022-03-25 10:16:20|33915.71|33915.71|33907.1|33907.1|33915.71|33915.71|33907.1|33907.1|0
1648203450000|2022-03-25 10:17:30|33903.55|33903.55|33903.55|33903.55|33903.55|33903.55|33903.55|33903.55|0
1648203460000|2022-03-25 10:17:40|33890.63|33890.63|33887.07|33887.07|33890.63|33890.63|33887.07|33887.07|0
1648203490000|2022-03-25 10:18:10|33891.38|33891.38|33895.69|33895.69|33895.69|33895.69|33891.38|33891.38|0
1648203510000|2022-03-25 10:18:30|33908.61|33908.61|33910.38|33910.38|33910.38|33910.38|33908.61|33908.61|0
1648203530000|2022-03-25 10:18:50|33913.94|33913.94|33913.94|33913.94|33913.94|33913.94|33913.94|33913.94|0
1648203540000|2022-03-25 10:19:00|33922.55|33922.55|33926.86|33926.86|33926.86|33926.86|33922.55|33922.55|0
1648203560000|2022-03-25 10:19:20|33931.16|33931.16|33939.78|33939.78|33939.78|33939.78|33931.16|33931.16|0
1648203570000|2022-03-25 10:19:30|33935.47|33935.47|33935.47|33935.47|33935.47|33935.47|33935.47|33935.47|0
1648203590000|2022-03-25 10:19:50|33939.78|33939.78|33939.78|33939.78|33939.78|33939.78|33939.78|33939.78|0
1648203620000|2022-03-25 10:20:20|33931.16|33931.16|33931.16|33931.16|33931.16|33931.16|33931.16|33931.16|0
1648203660000|2022-03-25 10:21:00|33926.86|33926.86|33926.86|33926.86|33926.86|33926.86|33926.86|33926.86|0
1648203690000|2022-03-25 10:21:30|33935.47|33935.47|33935.47|33935.47|33935.47|33935.47|33935.47|33935.47|0
1648203710000|2022-03-25 10:21:50|33931.16|33931.16|33948.39|33948.39|33948.39|33948.39|33931.16|33931.16|0
1648203740000|2022-03-25 10:22:20|33931.16|33931.16|33931.16|33931.16|33931.16|33931.16|33931.16|33931.16|0
1648203760000|2022-03-25 10:22:40|33935.47|33935.47|33935.47|33935.47|33935.47|33935.47|33935.47|33935.47|0
1648203800000|2022-03-25 10:23:20|33937.25|33937.25|33937.25|33937.25|33937.25|33937.25|33937.25|33937.25|0
1648203870000|2022-03-25 10:24:30|33967.39|33967.39|33958.78|33958.78|33967.39|33967.39|33958.78|33958.78|0
1648203880000|2022-03-25 10:24:40|33954.47|33954.47|33954.47|33954.47|33954.47|33954.47|33954.47|33954.47|0
1648203900000|2022-03-25 10:25:00|33950.17|33950.17|33950.17|33950.17|33950.17|33950.17|33950.17|33950.17|0
1648203950000|2022-03-25 10:25:50|33941.55|33941.55|33950.17|33950.17|33950.17|33950.17|33941.55|33941.55|0
1648203960000|2022-03-25 10:26:00|33954.47|33954.47|33954.47|33954.47|33954.47|33954.47|33954.47|33954.47|0
1648203980000|2022-03-25 10:26:20|33945.86|33945.86|33945.86|33945.86|33945.86|33945.86|33945.86|33945.86|0
1648204120000|2022-03-25 10:28:40|33958.78|33958.78|33958.78|33958.78|33958.78|33958.78|33958.78|33958.78|0
1648204180000|2022-03-25 10:29:40|33950.17|33950.17|33945.86|33945.86|33950.17|33950.17|33945.86|33945.86|0
1648204210000|2022-03-25 10:30:10|33941.55|33941.55|33941.55|33941.55|33941.55|33941.55|33941.55|33941.55|0
1648204290000|2022-03-25 10:31:30|33950.17|33950.17|33950.17|33950.17|33950.17|33950.17|33950.17|33950.17|0
1648204340000|2022-03-25 10:32:20|33954.47|33954.47|33958.78|33958.78|33958.78|33958.78|33954.47|33954.47|0
1648204360000|2022-03-25 10:32:40|33963.09|33963.09|33963.09|33963.09|33963.09|33963.09|33963.09|33963.09|0
1648204400000|2022-03-25 10:33:20|33971.7|33971.7|33971.7|33971.7|33971.7|33971.7|33971.7|33971.7|0
1648204430000|2022-03-25 10:33:50|33967.39|33967.39|33980.31|33980.31|33980.31|33980.31|33967.39|33967.39|0
1648204440000|2022-03-25 10:34:00|33976.01|33976.01|33976.01|33976.01|33976.01|33976.01|33976.01|33976.01|0
1648204470000|2022-03-25 10:34:30|33988.93|33988.93|33995.01|33995.01|33995.01|33995.01|33988.93|33988.93|0
1648204480000|2022-03-25 10:34:40|33990.7|33990.7|33990.7|33990.7|33990.7|33990.7|33990.7|33990.7|0
1648204550000|2022-03-25 10:35:50|33995.01|33995.01|33982.09|33982.09|33995.01|33995.01|33982.09|33982.09|0
1648204650000|2022-03-25 10:37:30|33986.4|33986.4|33986.4|33986.4|33986.4|33986.4|33986.4|33986.4|0
1648204680000|2022-03-25 10:38:00|33984.62|33984.62|33984.62|33984.62|33984.62|33984.62|33984.62|33984.62|0
1648204750000|2022-03-25 10:39:10|33988.93|33988.93|33988.93|33988.93|33988.93|33988.93|33988.93|33988.93|0
1648204760000|2022-03-25 10:39:20|33993.23|33993.23|33993.23|33993.23|33993.23|33993.23|33993.23|33993.23|0
1648204810000|2022-03-25 10:40:10|33988.93|33988.93|33993.23|33993.23|33993.23|33993.23|33988.93|33988.93|0
1648204820000|2022-03-25 10:40:20|33991.45|33991.45|33989.68|33989.68|33991.45|33991.45|33989.68|33989.68|0
1648204870000|2022-03-25 10:41:10|33993.98|33993.98|33993.98|33993.98|33993.98|33993.98|33993.98|33993.98|0
1648204900000|2022-03-25 10:41:40|33998.29|33998.29|33998.29|33998.29|33998.29|33998.29|33998.29|33998.29|0
1648204950000|2022-03-25 10:42:30|33993.98|33993.98|33993.98|33993.98|33993.98|33993.98|33993.98|33993.98|0
1648204970000|2022-03-25 10:42:50|33989.68|33989.68|33989.68|33989.68|33989.68|33989.68|33989.68|33989.68|0
1648205030000|2022-03-25 10:43:50|33993.23|33993.23|33993.23|33993.23|33993.23|33993.23|33993.23|33993.23|0
1648205070000|2022-03-25 10:44:30|34001.84|34001.84|34001.84|34001.84|34001.84|34001.84|34001.84|34001.84|0
1648205080000|2022-03-25 10:44:40|33997.54|33997.54|33997.54|33997.54|33997.54|33997.54|33997.54|33997.54|0
1648205140000|2022-03-25 10:45:40|34001.09|34001.09|34008.95|34008.95|34008.95|34008.95|34001.09|34001.09|0
1648205160000|2022-03-25 10:46:00|34012.51|34012.51|34014.28|34014.28|34014.28|34014.28|34010.73|34010.73|0
1648205180000|2022-03-25 10:46:20|34027.2|34027.2|34027.2|34027.2|34027.2|34027.2|34027.2|34027.2|0
1648205280000|2022-03-25 10:48:00|34022.9|34022.9|34016.81|34016.81|34022.9|34022.9|34016.81|34016.81|0
1648205290000|2022-03-25 10:48:10|34018.59|34018.59|34018.59|34018.59|34018.59|34018.59|34018.59|34018.59|0
1648205350000|2022-03-25 10:49:10|34020.37|34020.37|34022.15|34022.15|34022.15|34022.15|34020.37|34020.37|0
1648205400000|2022-03-25 10:50:00|34025.7|34025.7|34025.7|34025.7|34025.7|34025.7|34025.7|34025.7|0
1648205430000|2022-03-25 10:50:30|34030.01|34030.01|34030.01|34030.01|34030.01|34030.01|34030.01|34030.01|0
1648205440000|2022-03-25 10:50:40|34025.7|34025.7|34025.7|34025.7|34025.7|34025.7|34025.7|34025.7|0
1648205460000|2022-03-25 10:51:00|34030.01|34030.01|34034.31|34034.31|34034.31|34034.31|34030.01|34030.01|0
1648205520000|2022-03-25 10:52:00|34042.93|34042.93|34047.23|34047.23|34047.23|34047.23|34042.93|34042.93|0
1648205550000|2022-03-25 10:52:30|34055.85|34055.85|34055.85|34055.85|34055.85|34055.85|34055.85|34055.85|0
1648205600000|2022-03-25 10:53:20|34051.54|34051.54|34055.85|34055.85|34055.85|34055.85|34051.54|34051.54|0
1648205610000|2022-03-25 10:53:30|34064.46|34064.46|34064.46|34064.46|34064.46|34064.46|34064.46|34064.46|0
1648205640000|2022-03-25 10:54:00|34060.15|34060.15|34055.85|34055.85|34060.15|34060.15|34055.85|34055.85|0
1648205690000|2022-03-25 10:54:50|34051.54|34051.54|34051.54|34051.54|34051.54|34051.54|34051.54|34051.54|0
1648205700000|2022-03-25 10:55:00|34047.98|34047.98|34047.98|34047.98|34047.98|34047.98|34047.98|34047.98|0
1648205730000|2022-03-25 10:55:30|34049.76|34049.76|34049.76|34049.76|34049.76|34049.76|34049.76|34049.76|0
1648205770000|2022-03-25 10:56:10|34045.46|34045.46|34026.45|34026.45|34045.46|34045.46|34026.45|34026.45|0
1648205790000|2022-03-25 10:56:30|34028.23|34028.23|34028.23|34028.23|34028.23|34028.23|34028.23|34028.23|0
1648205860000|2022-03-25 10:57:40|34045.46|34045.46|34045.46|34045.46|34045.46|34045.46|34045.46|34045.46|0
1648205940000|2022-03-25 10:59:00|34049.76|34049.76|34049.76|34049.76|34049.76|34049.76|34049.76|34049.76|0
1648205960000|2022-03-25 10:59:20|34053.32|34053.32|34053.32|34053.32|34053.32|34053.32|34053.32|34053.32|0
1648205970000|2022-03-25 10:59:30|34057.62|34057.62|34057.62|34057.62|34057.62|34057.62|34057.62|34057.62|0
1648206000000|2022-03-25 11:00:00|34061.93|34061.93|34061.93|34061.93|34061.93|34061.93|34061.93|34061.93|0
1648206020000|2022-03-25 11:00:20|34066.24|34066.24|34066.24|34066.24|34066.24|34066.24|34066.24|34066.24|0
1648206040000|2022-03-25 11:00:40|34070.54|34070.54|34061.93|34061.93|34079.16|34079.16|34061.93|34061.93|0
1648206100000|2022-03-25 11:01:40|34063.71|34063.71|34063.71|34063.71|34063.71|34063.71|34063.71|34063.71|0
1648206110000|2022-03-25 11:01:50|34068.01|34068.01|34068.01|34068.01|34068.01|34068.01|34068.01|34068.01|0
1648206150000|2022-03-25 11:02:30|34072.32|34072.32|34072.32|34072.32|34072.32|34072.32|34072.32|34072.32|0
1648206220000|2022-03-25 11:03:40|34063.71|34063.71|34063.71|34063.71|34063.71|34063.71|34063.71|34063.71|0
1648206230000|2022-03-25 11:03:50|34068.01|34068.01|34068.01|34068.01|34068.01|34068.01|34068.01|34068.01|0
1648206300000|2022-03-25 11:05:00|34072.32|34072.32|34072.32|34072.32|34072.32|34072.32|34072.32|34072.32|0
1648206320000|2022-03-25 11:05:20|34076.63|34076.63|34076.63|34076.63|34076.63|34076.63|34076.63|34076.63|0
1648206340000|2022-03-25 11:05:40|34074.85|34074.85|34074.85|34074.85|34074.85|34074.85|34074.85|34074.85|0
1648206380000|2022-03-25 11:06:20|34070.54|34070.54|34070.54|34070.54|34070.54|34070.54|34070.54|34070.54|0
1648206400000|2022-03-25 11:06:40|34074.85|34074.85|34076.63|34076.63|34076.63|34076.63|34074.85|34074.85|0
1648206410000|2022-03-25 11:06:50|34080.93|34080.93|34076.63|34076.63|34080.93|34080.93|34076.63|34076.63|0
1648206480000|2022-03-25 11:08:00|34068.01|34068.01|34068.01|34068.01|34068.01|34068.01|34068.01|34068.01|0
1648206620000|2022-03-25 11:10:20|34053.32|34053.32|34051.54|34051.54|34053.32|34053.32|34051.54|34051.54|0
1648206630000|2022-03-25 11:10:30|34064.46|34064.46|34080.93|34080.93|34080.93|34080.93|34064.46|34064.46|0
1648206730000|2022-03-25 11:12:10|34076.63|34076.63|34076.63|34076.63|34076.63|34076.63|34076.63|34076.63|0
1648206750000|2022-03-25 11:12:30|34072.32|34072.32|34072.32|34072.32|34072.32|34072.32|34072.32|34072.32|0
1648206770000|2022-03-25 11:12:50|34080.93|34080.93|34080.93|34080.93|34080.93|34080.93|34080.93|34080.93|0
1648206850000|2022-03-25 11:14:10|34079.16|34079.16|34079.16|34079.16|34079.16|34079.16|34079.16|34079.16|0
1648206880000|2022-03-25 11:14:40|34083.46|34083.46|34087.77|34087.77|34087.77|34087.77|34083.46|34083.46|0
1648206890000|2022-03-25 11:14:50|34092.07|34092.07|34117.16|34117.16|34117.16|34117.16|34092.07|34092.07|0
1648206900000|2022-03-25 11:15:00|34108.55|34108.55|34121.47|34121.47|34121.47|34121.47|34108.55|34108.55|0
1648206910000|2022-03-25 11:15:10|34117.16|34117.16|34117.16|34117.16|34117.16|34117.16|34117.16|34117.16|0
1648206960000|2022-03-25 11:16:00|34121.47|34121.47|34121.47|34121.47|34121.47|34121.47|34121.47|34121.47|0
1648206970000|2022-03-25 11:16:10|34112.85|34112.85|34112.85|34112.85|34112.85|34112.85|34112.85|34112.85|0
1648207000000|2022-03-25 11:16:40|34114.63|34114.63|34110.33|34110.33|34114.63|34114.63|34110.33|34110.33|0
1648207030000|2022-03-25 11:17:10|34106.02|34106.02|34106.02|34106.02|34106.02|34106.02|34106.02|34106.02|0
1648207070000|2022-03-25 11:17:50|34110.33|34110.33|34110.33|34110.33|34110.33|34110.33|34110.33|34110.33|0
1648207080000|2022-03-25 11:18:00|34114.63|34114.63|34114.63|34114.63|34114.63|34114.63|34114.63|34114.63|0
1648207090000|2022-03-25 11:18:10|34118.94|34118.94|34118.94|34118.94|34118.94|34118.94|34118.94|34118.94|0
1648207120000|2022-03-25 11:18:40|34114.63|34114.63|34114.63|34114.63|34114.63|34114.63|34114.63|34114.63|0
1648207130000|2022-03-25 11:18:50|34110.33|34110.33|34110.33|34110.33|34110.33|34110.33|34110.33|34110.33|0
1648207190000|2022-03-25 11:19:50|34118.94|34118.94|34118.94|34118.94|34118.94|34118.94|34118.94|34118.94|0
1648207200000|2022-03-25 11:20:00|34114.63|34114.63|34118.94|34118.94|34118.94|34118.94|34114.63|34114.63|0
1648207220000|2022-03-25 11:20:20|34127.55|34127.55|34127.55|34127.55|34131.86|34131.86|34127.55|34127.55|0
1648207250000|2022-03-25 11:20:50|34123.25|34123.25|34125.02|34125.02|34133.64|34133.64|34120.72|34120.72|0
1648207260000|2022-03-25 11:21:00|34116.41|34116.41|34113.88|34113.88|34116.41|34116.41|34112.1|34112.1|0
1648207280000|2022-03-25 11:21:20|34118.19|34118.19|34118.19|34118.19|34118.19|34118.19|34118.19|34118.19|0
1648207310000|2022-03-25 11:21:50|34126.8|34126.8|34126.8|34126.8|34126.8|34126.8|34126.8|34126.8|0
1648207360000|2022-03-25 11:22:40|34122.49|34122.49|34122.49|34122.49|34122.49|34122.49|34122.49|34122.49|0
1648207390000|2022-03-25 11:23:10|34124.27|34124.27|34124.27|34124.27|34124.27|34124.27|34124.27|34124.27|0
1648207410000|2022-03-25 11:23:30|34128.58|34128.58|34132.88|34132.88|34132.88|34132.88|34128.58|34128.58|0
1648207430000|2022-03-25 11:23:50|34128.58|34128.58|34128.58|34128.58|34128.58|34128.58|34128.58|34128.58|0
1648207440000|2022-03-25 11:24:00|34124.27|34124.27|34124.27|34124.27|34124.27|34124.27|34124.27|34124.27|0
1648207530000|2022-03-25 11:25:30|34128.58|34128.58|34128.58|34128.58|34128.58|34128.58|34128.58|34128.58|0
1648207590000|2022-03-25 11:26:30|34132.88|34132.88|34132.88|34132.88|34132.88|34132.88|34132.88|34132.88|0
1648207680000|2022-03-25 11:28:00|34137.19|34137.19|34137.19|34137.19|34137.19|34137.19|34137.19|34137.19|0
1648207740000|2022-03-25 11:29:00|34141.5|34141.5|34141.5|34141.5|34141.5|34141.5|34141.5|34141.5|0
1648207750000|2022-03-25 11:29:10|34145.8|34145.8|34153.66|34153.66|34153.66|34153.66|34145.8|34145.8|0
1648207760000|2022-03-25 11:29:20|34157.97|34157.97|34157.97|34157.97|34157.97|34157.97|34157.97|34157.97|0
1648207770000|2022-03-25 11:29:30|34162.28|34162.28|34162.28|34162.28|34162.28|34162.28|34162.28|34162.28|0
1648207780000|2022-03-25 11:29:40|34157.97|34157.97|34157.97|34157.97|34157.97|34157.97|34157.97|34157.97|0
1648207800000|2022-03-25 11:30:00|34166.58|34166.58|34166.58|34166.58|34166.58|34166.58|34166.58|34166.58|0
1648207820000|2022-03-25 11:30:20|34162.28|34162.28|34162.28|34162.28|34162.28|34162.28|34162.28|34162.28|0
1648207830000|2022-03-25 11:30:30|34157.97|34157.97|34162.28|34162.28|34162.28|34162.28|34157.97|34157.97|0
1648207910000|2022-03-25 11:31:50|34153.66|34153.66|34153.66|34153.66|34153.66|34153.66|34153.66|34153.66|0
1648207930000|2022-03-25 11:32:10|34162.28|34162.28|34170.89|34170.89|34170.89|34170.89|34162.28|34162.28|0
1648207940000|2022-03-25 11:32:20|34175.2|34175.2|34175.2|34175.2|34175.2|34175.2|34175.2|34175.2|0
1648207970000|2022-03-25 11:32:50|34179.5|34179.5|34183.81|34183.81|34183.81|34183.81|34179.5|34179.5|0
1648207980000|2022-03-25 11:33:00|34192.42|34192.42|34192.42|34192.42|34192.42|34192.42|34192.42|34192.42|0
1648207990000|2022-03-25 11:33:10|34183.81|34183.81|34183.81|34183.81|34183.81|34183.81|34183.81|34183.81|0
1648208040000|2022-03-25 11:34:00|34175.2|34175.2|34175.2|34175.2|34175.2|34175.2|34175.2|34175.2|0
1648208050000|2022-03-25 11:34:10|34173.42|34173.42|34173.42|34173.42|34173.42|34173.42|34173.42|34173.42|0
1648208070000|2022-03-25 11:34:30|34156.19|34156.19|34156.19|34156.19|34156.19|34156.19|34156.19|34156.19|0
1648208170000|2022-03-25 11:36:10|34160.5|34160.5|34160.5|34160.5|34160.5|34160.5|34160.5|34160.5|0
1648208190000|2022-03-25 11:36:30|34156.19|34156.19|34147.58|34147.58|34156.19|34156.19|34147.58|34147.58|0
1648208220000|2022-03-25 11:37:00|34134.66|34134.66|34134.66|34134.66|34134.66|34134.66|34134.66|34134.66|0
1648208290000|2022-03-25 11:38:10|34138.97|34138.97|34138.97|34138.97|34138.97|34138.97|34138.97|34138.97|0
1648208320000|2022-03-25 11:38:40|34134.66|34134.66|34134.66|34134.66|34134.66|34134.66|34134.66|34134.66|0
1648208430000|2022-03-25 11:40:30|34130.35|34130.35|34130.35|34130.35|34130.35|34130.35|34130.35|34130.35|0
1648208540000|2022-03-25 11:42:20|34126.05|34126.05|34126.05|34126.05|34126.05|34126.05|34126.05|34126.05|0
1648208570000|2022-03-25 11:42:50|34121.74|34121.74|34117.43|34117.43|34121.74|34121.74|34117.43|34117.43|0
1648208670000|2022-03-25 11:44:30|34121.74|34121.74|34121.74|34121.74|34121.74|34121.74|34121.74|34121.74|0
1648208690000|2022-03-25 11:44:50|34125.3|34125.3|34129.6|34129.6|34129.6|34129.6|34125.3|34125.3|0
1648208700000|2022-03-25 11:45:00|34125.3|34125.3|34128.85|34128.85|34128.85|34128.85|34125.3|34125.3|0
1648208710000|2022-03-25 11:45:10|34130.63|34130.63|34130.63|34130.63|34130.63|34130.63|34130.63|34130.63|0
1648208720000|2022-03-25 11:45:20|34126.32|34126.32|34126.32|34126.32|34126.32|34126.32|34126.32|34126.32|0
1648208810000|2022-03-25 11:46:50|34122.01|34122.01|34122.01|34122.01|34122.01|34122.01|34122.01|34122.01|0
1648208850000|2022-03-25 11:47:30|34123.79|34123.79|34125.57|34125.57|34125.57|34125.57|34123.79|34123.79|0
1648208860000|2022-03-25 11:47:40|34127.35|34127.35|34123.04|34123.04|34127.35|34127.35|34123.04|34123.04|0
1648208880000|2022-03-25 11:48:00|34119.48|34119.48|34119.48|34119.48|34119.48|34119.48|34119.48|34119.48|0
1648208940000|2022-03-25 11:49:00|34121.26|34121.26|34121.26|34121.26|34121.26|34121.26|34121.26|34121.26|0
1648208980000|2022-03-25 11:49:40|34129.87|34129.87|34129.87|34129.87|34129.87|34129.87|34129.87|34129.87|0
1648209040000|2022-03-25 11:50:40|34121.26|34121.26|34121.26|34121.26|34121.26|34121.26|34121.26|34121.26|0
1648209060000|2022-03-25 11:51:00|34125.57|34125.57|34125.57|34125.57|34125.57|34125.57|34125.57|34125.57|0
1648209100000|2022-03-25 11:51:40|34121.26|34121.26|34121.26|34121.26|34121.26|34121.26|34121.26|34121.26|0
1648209140000|2022-03-25 11:52:20|34119.48|34119.48|34123.04|34123.04|34123.04|34123.04|34119.48|34119.48|0
1648209150000|2022-03-25 11:52:30|34131.65|34131.65|34135.96|34135.96|34135.96|34135.96|34131.65|34131.65|0
1648209170000|2022-03-25 11:52:50|34134.18|34134.18|34134.18|34134.18|34134.18|34134.18|34134.18|34134.18|0
1648209200000|2022-03-25 11:53:20|34142.79|34142.79|34142.04|34142.04|34146.35|34146.35|34142.04|34142.04|0
1648209230000|2022-03-25 11:53:50|34146.35|34146.35|34146.35|34146.35|34146.35|34146.35|34146.35|34146.35|0
1648209240000|2022-03-25 11:54:00|34137.74|34137.74|34137.74|34137.74|34137.74|34137.74|34137.74|34137.74|0
1648209300000|2022-03-25 11:55:00|34146.35|34146.35|34146.35|34146.35|34146.35|34146.35|34146.35|34146.35|0
1648209310000|2022-03-25 11:55:10|34154.96|34154.96|34154.96|34154.96|34154.96|34154.96|34154.96|34154.96|0
1648209330000|2022-03-25 11:55:30|34163.57|34163.57|34167.88|34167.88|34167.88|34167.88|34163.57|34163.57|0
1648209340000|2022-03-25 11:55:40|34163.57|34163.57|34163.57|34163.57|34163.57|34163.57|34163.57|34163.57|0
1648209350000|2022-03-25 11:55:50|34159.27|34159.27|34159.27|34159.27|34159.27|34159.27|34159.27|34159.27|0
1648209410000|2022-03-25 11:56:50|34161.05|34161.05|34161.05|34161.05|34161.05|34161.05|34161.05|34161.05|0
1648209440000|2022-03-25 11:57:20|34156.74|34156.74|34156.74|34156.74|34156.74|34156.74|34156.74|34156.74|0
1648209480000|2022-03-25 11:58:00|34152.43|34152.43|34156.74|34156.74|34156.74|34156.74|34152.43|34152.43|0
1648209510000|2022-03-25 11:58:30|34152.43|34152.43|34152.43|34152.43|34152.43|34152.43|34152.43|34152.43|0
1648209550000|2022-03-25 11:59:10|34161.05|34161.05|34161.05|34161.05|34161.05|34161.05|34161.05|34161.05|0
1648209560000|2022-03-25 11:59:20|34165.35|34165.35|34165.35|34165.35|34165.35|34165.35|34165.35|34165.35|0
1648209590000|2022-03-25 11:59:50|34161.05|34161.05|34161.05|34161.05|34161.05|34161.05|34161.05|34161.05|0
1648209600000|2022-03-25 12:00:00|34165.35|34165.35|34165.35|34165.35|34165.35|34165.35|34165.35|34165.35|0
1648209640000|2022-03-25 12:00:40|34161.05|34161.05|34161.05|34161.05|34161.05|34161.05|34161.05|34161.05|0
1648209660000|2022-03-25 12:01:00|34152.43|34152.43|34142.04|34142.04|34152.43|34152.43|34142.04|34142.04|0
1648209710000|2022-03-25 12:01:50|34124.82|34124.82|34107.59|34107.59|34124.82|34124.82|34107.59|34107.59|0
1648209730000|2022-03-25 12:02:10|34098.98|34098.98|34098.98|34098.98|34098.98|34098.98|34098.98|34098.98|0
1648209770000|2022-03-25 12:02:50|34094.67|34094.67|34094.67|34094.67|34094.67|34094.67|34094.67|34094.67|0
1648209790000|2022-03-25 12:03:10|34107.59|34107.59|34100.75|34100.75|34107.59|34107.59|34100.75|34100.75|0
1648209900000|2022-03-25 12:05:00|34109.37|34109.37|34109.37|34109.37|34109.37|34109.37|34109.37|34109.37|0
1648209910000|2022-03-25 12:05:10|34100.75|34100.75|34100.75|34100.75|34100.75|34100.75|34100.75|34100.75|0
1648209950000|2022-03-25 12:05:50|34092.14|34092.14|34092.14|34092.14|34092.14|34092.14|34092.14|34092.14|0
1648210000000|2022-03-25 12:06:40|34087.84|34087.84|34087.84|34087.84|34087.84|34087.84|34087.84|34087.84|0
1648210050000|2022-03-25 12:07:30|34092.14|34092.14|34100|34100|34100|34100|34092.14|34092.14|0
1648210060000|2022-03-25 12:07:40|34112.92|34112.92|34112.92|34112.92|34112.92|34112.92|34112.92|34112.92|0
1648210090000|2022-03-25 12:08:10|34117.23|34117.23|34117.23|34117.23|34117.23|34117.23|34117.23|34117.23|0
1648210100000|2022-03-25 12:08:20|34125.84|34125.84|34127.62|34127.62|34127.62|34127.62|34125.84|34125.84|0
1648210150000|2022-03-25 12:09:10|34123.31|34123.31|34127.62|34127.62|34127.62|34127.62|34123.31|34123.31|0
1648210200000|2022-03-25 12:10:00|34123.31|34123.31|34123.31|34123.31|34123.31|34123.31|34123.31|34123.31|0
1648210230000|2022-03-25 12:10:30|34126.87|34126.87|34128.64|34128.64|34128.64|34128.64|34126.87|34126.87|0
1648210240000|2022-03-25 12:10:40|34130.42|34130.42|34128.64|34128.64|34130.42|34130.42|34128.64|34128.64|0
1648210290000|2022-03-25 12:11:30|34141.56|34141.56|34150.18|34150.18|34150.18|34150.18|34141.56|34141.56|0
1648210390000|2022-03-25 12:13:10|34132.95|34132.95|34128.64|34128.64|34132.95|34132.95|34128.64|34128.64|0
1648210410000|2022-03-25 12:13:30|34126.87|34126.87|34126.87|34126.87|34126.87|34126.87|34126.87|34126.87|0
1648210440000|2022-03-25 12:14:00|34122.56|34122.56|34122.56|34122.56|34122.56|34122.56|34122.56|34122.56|0
1648210460000|2022-03-25 12:14:20|34134.73|34134.73|34134.73|34134.73|34134.73|34134.73|34134.73|34134.73|0
1648210470000|2022-03-25 12:14:30|34136.5|34136.5|34136.5|34136.5|34136.5|34136.5|34136.5|34136.5|0
1648210490000|2022-03-25 12:14:50|34140.81|34140.81|34140.81|34140.81|34140.81|34140.81|34140.81|34140.81|0
1648210500000|2022-03-25 12:15:00|34132.2|34132.2|34132.2|34132.2|34132.2|34132.2|34132.2|34132.2|0
1648210550000|2022-03-25 12:15:50|34127.89|34127.89|34132.2|34132.2|34132.2|34132.2|34127.89|34127.89|0
1648210560000|2022-03-25 12:16:00|34140.81|34140.81|34140.81|34140.81|34140.81|34140.81|34140.81|34140.81|0
1648210600000|2022-03-25 12:16:40|34142.59|34142.59|34142.59|34142.59|34142.59|34142.59|34142.59|34142.59|0
1648210650000|2022-03-25 12:17:30|34144.37|34144.37|34148.67|34148.67|34148.67|34148.67|34144.37|34144.37|0
1648210660000|2022-03-25 12:17:40|34152.23|34152.23|34152.23|34152.23|34152.23|34152.23|34152.23|34152.23|0
1648210670000|2022-03-25 12:17:50|34143.61|34143.61|34139.31|34139.31|34143.61|34143.61|34139.31|34139.31|0
1648210690000|2022-03-25 12:18:10|34130.69|34130.69|34126.39|34126.39|34130.69|34130.69|34126.39|34126.39|0
1648210730000|2022-03-25 12:18:50|34124.61|34124.61|34124.61|34124.61|34124.61|34124.61|34124.61|34124.61|0
1648210760000|2022-03-25 12:19:20|34126.39|34126.39|34126.39|34126.39|34126.39|34126.39|34126.39|34126.39|0
1648210790000|2022-03-25 12:19:50|34113.47|34113.47|34120.3|34120.3|34120.3|34120.3|34111.69|34111.69|0
1648210890000|2022-03-25 12:21:30|34123.86|34123.86|34123.86|34123.86|34123.86|34123.86|34123.86|34123.86|0
1648210910000|2022-03-25 12:21:50|34115.25|34115.25|34115.25|34115.25|34115.25|34115.25|34115.25|34115.25|0
1648210930000|2022-03-25 12:22:10|34113.47|34113.47|34113.47|34113.47|34113.47|34113.47|34113.47|34113.47|0
1648210960000|2022-03-25 12:22:40|34117.77|34117.77|34117.77|34117.77|34117.77|34117.77|34117.77|34117.77|0
1648210970000|2022-03-25 12:22:50|34126.39|34126.39|34126.39|34126.39|34126.39|34126.39|34126.39|34126.39|0
1648211030000|2022-03-25 12:23:50|34130.69|34130.69|34130.69|34130.69|34130.69|34130.69|34130.69|34130.69|0
1648211040000|2022-03-25 12:24:00|34132.47|34132.47|34132.47|34132.47|34132.47|34132.47|34132.47|34132.47|0
1648211060000|2022-03-25 12:24:20|34128.16|34128.16|34132.47|34132.47|34132.47|34132.47|34128.16|34128.16|0
1648211080000|2022-03-25 12:24:40|34134.25|34134.25|34153.25|34153.25|34157.56|34157.56|34134.25|34134.25|0
1648211100000|2022-03-25 12:25:00|34156.81|34156.81|34156.81|34156.81|34156.81|34156.81|34156.81|34156.81|0
1648211180000|2022-03-25 12:26:20|34153.25|34153.25|34153.25|34153.25|34153.25|34153.25|34153.25|34153.25|0
1648211190000|2022-03-25 12:26:30|34148.94|34148.94|34150.72|34150.72|34150.72|34150.72|34148.94|34148.94|0
1648211210000|2022-03-25 12:26:50|34142.11|34142.11|34142.11|34142.11|34142.11|34142.11|34142.11|34142.11|0
1648211240000|2022-03-25 12:27:20|34138.55|34138.55|34140.33|34140.33|34140.33|34140.33|34138.55|34138.55|0
1648211250000|2022-03-25 12:27:30|34142.11|34142.11|34142.11|34142.11|34142.11|34142.11|34142.11|34142.11|0
1648211360000|2022-03-25 12:29:20|34143.89|34143.89|34143.89|34143.89|34143.89|34143.89|34143.89|34143.89|0
1648211370000|2022-03-25 12:29:30|34148.19|34148.19|34148.19|34148.19|34148.19|34148.19|34148.19|34148.19|0
1648211400000|2022-03-25 12:30:00|34149.97|34149.97|34149.97|34149.97|34149.97|34149.97|34149.97|34149.97|0
1648211410000|2022-03-25 12:30:10|34148.19|34148.19|34149.97|34149.97|34149.97|34149.97|34148.19|34148.19|0
1648211440000|2022-03-25 12:30:40|34137.05|34137.05|34137.05|34137.05|34137.05|34137.05|34137.05|34137.05|0
1648211450000|2022-03-25 12:30:50|34128.44|34128.44|34118.05|34118.05|34128.44|34128.44|34118.05|34118.05|0
1648211470000|2022-03-25 12:31:10|34119.82|34119.82|34119.82|34119.82|34119.82|34119.82|34119.82|34119.82|0
1648211490000|2022-03-25 12:31:30|34115.52|34115.52|34115.52|34115.52|34115.52|34115.52|34115.52|34115.52|0
1648211510000|2022-03-25 12:31:50|34111.21|34111.21|34107.66|34107.66|34111.21|34111.21|34107.66|34107.66|0
1648211570000|2022-03-25 12:32:50|34103.35|34103.35|34103.35|34103.35|34103.35|34103.35|34103.35|34103.35|0
1648211580000|2022-03-25 12:33:00|34106.91|34106.91|34106.91|34106.91|34106.91|34106.91|34106.91|34106.91|0
1648211640000|2022-03-25 12:34:00|34115.52|34115.52|34124.13|34124.13|34124.13|34124.13|34115.52|34115.52|0
1648211650000|2022-03-25 12:34:10|34125.91|34125.91|34141.63|34141.63|34141.63|34141.63|34125.91|34125.91|0
1648211660000|2022-03-25 12:34:20|34143.41|34143.41|34145.18|34145.18|34145.18|34145.18|34143.41|34143.41|0
1648211670000|2022-03-25 12:34:30|34153.8|34153.8|34156.33|34156.33|34156.33|34156.33|34152.02|34152.02|0
1648211680000|2022-03-25 12:34:40|34159.88|34159.88|34159.88|34159.88|34159.88|34159.88|34159.88|34159.88|0
1648211690000|2022-03-25 12:34:50|34158.1|34158.1|34158.1|34158.1|34158.1|34158.1|34158.1|34158.1|0
1648211710000|2022-03-25 12:35:10|34145.18|34145.18|34145.18|34145.18|34145.18|34145.18|34145.18|34145.18|0
1648211800000|2022-03-25 12:36:40|34136.57|34136.57|34134.79|34134.79|34136.57|34136.57|34134.79|34134.79|0
1648211810000|2022-03-25 12:36:50|34136.57|34136.57|34136.57|34136.57|34136.57|34136.57|34136.57|34136.57|0
1648211820000|2022-03-25 12:37:00|34130.49|34130.49|34130.49|34130.49|34130.49|34130.49|34130.49|34130.49|0
1648211850000|2022-03-25 12:37:30|34121.87|34121.87|34121.87|34121.87|34121.87|34121.87|34121.87|34121.87|0
1648211860000|2022-03-25 12:37:40|34118.32|34118.32|34118.32|34118.32|34118.32|34118.32|34118.32|34118.32|0
1648211870000|2022-03-25 12:37:50|34131.24|34131.24|34133.02|34133.02|34133.02|34133.02|34131.24|34131.24|0
1648211910000|2022-03-25 12:38:30|34128.71|34128.71|34128.71|34128.71|34128.71|34128.71|34128.71|34128.71|0
1648211930000|2022-03-25 12:38:50|34124.4|34124.4|34124.4|34124.4|34124.4|34124.4|34124.4|34124.4|0
1648212030000|2022-03-25 12:40:30|34120.1|34120.1|34120.1|34120.1|34120.1|34120.1|34120.1|34120.1|0
1648212070000|2022-03-25 12:41:10|34128.71|34128.71|34128.71|34128.71|34128.71|34128.71|34128.71|34128.71|0
1648212110000|2022-03-25 12:41:50|34124.4|34124.4|34124.4|34124.4|34124.4|34124.4|34124.4|34124.4|0
1648212120000|2022-03-25 12:42:00|34128.71|34128.71|34128.71|34128.71|34128.71|34128.71|34128.71|34128.71|0
1648212130000|2022-03-25 12:42:10|34130.49|34130.49|34130.49|34130.49|34130.49|34130.49|34130.49|34130.49|0
1648212140000|2022-03-25 12:42:20|34134.79|34134.79|34134.79|34134.79|34134.79|34134.79|34134.79|34134.79|0
1648212160000|2022-03-25 12:42:40|34126.18|34126.18|34121.87|34121.87|34126.18|34126.18|34121.87|34121.87|0
1648212210000|2022-03-25 12:43:30|34123.65|34123.65|34127.96|34127.96|34132.26|34132.26|34123.65|34123.65|0
1648212220000|2022-03-25 12:43:40|34123.65|34123.65|34123.65|34123.65|34123.65|34123.65|34123.65|34123.65|0
1648212230000|2022-03-25 12:43:50|34119.35|34119.35|34119.35|34119.35|34119.35|34119.35|34119.35|34119.35|0
1648212260000|2022-03-25 12:44:20|34117.57|34117.57|34117.57|34117.57|34117.57|34117.57|34117.57|34117.57|0
1648212290000|2022-03-25 12:44:50|34121.87|34121.87|34121.87|34121.87|34121.87|34121.87|34121.87|34121.87|0
1648212350000|2022-03-25 12:45:50|34113.26|34113.26|34115.04|34115.04|34115.04|34115.04|34113.26|34113.26|0
1648212370000|2022-03-25 12:46:10|34116.82|34116.82|34116.82|34116.82|34116.82|34116.82|34116.82|34116.82|0
1648212400000|2022-03-25 12:46:40|34115.04|34115.04|34110.46|34110.46|34115.04|34115.04|34106.15|34106.15|0
1648212410000|2022-03-25 12:46:50|34114.01|34114.01|34114.01|34114.01|34114.01|34114.01|34114.01|34114.01|0
1648212440000|2022-03-25 12:47:20|34112.24|34112.24|34093.23|34093.23|34112.24|34112.24|34093.23|34093.23|0
1648212470000|2022-03-25 12:47:50|34089.68|34089.68|34081.07|34081.07|34089.68|34089.68|34081.07|34081.07|0
1648212480000|2022-03-25 12:48:00|34073.96|34073.96|34069.65|34069.65|34073.96|34073.96|34069.65|34069.65|0
1648212500000|2022-03-25 12:48:20|34064.32|34064.32|34064.32|34064.32|34064.32|34064.32|34064.32|34064.32|0
1648212520000|2022-03-25 12:48:40|34066.1|34066.1|34066.1|34066.1|34066.1|34066.1|34066.1|34066.1|0
1648212540000|2022-03-25 12:49:00|34061.79|34061.79|34057.48|34057.48|34061.79|34061.79|34057.48|34057.48|0
1648212550000|2022-03-25 12:49:10|34070.4|34070.4|34070.4|34070.4|34070.4|34070.4|34070.4|34070.4|0
1648212560000|2022-03-25 12:49:20|34066.1|34066.1|34060.01|34060.01|34066.1|34066.1|34060.01|34060.01|0
1648212570000|2022-03-25 12:49:30|34064.32|34064.32|34064.32|34064.32|34064.32|34064.32|34064.32|34064.32|0
1648212590000|2022-03-25 12:49:50|34068.63|34068.63|34068.63|34068.63|34068.63|34068.63|34068.63|34068.63|0
1648212600000|2022-03-25 12:50:00|34066.85|34066.85|34070.4|34070.4|34070.4|34070.4|34065.07|34065.07|0
1648212630000|2022-03-25 12:50:30|34066.85|34066.85|34062.54|34062.54|34066.85|34066.85|34062.54|34062.54|0
1648212640000|2022-03-25 12:50:40|34066.85|34066.85|34066.85|34066.85|34066.85|34066.85|34066.85|34066.85|0
1648212680000|2022-03-25 12:51:20|34062.54|34062.54|34053.93|34053.93|34062.54|34062.54|34053.93|34053.93|0
1648212700000|2022-03-25 12:51:40|34052.15|34052.15|34052.15|34052.15|34052.15|34052.15|34052.15|34052.15|0
1648212710000|2022-03-25 12:51:50|34034.93|34034.93|34039.23|34039.23|34039.23|34039.23|34034.93|34034.93|0
1648212720000|2022-03-25 12:52:00|34043.54|34043.54|34052.15|34052.15|34052.15|34052.15|34043.54|34043.54|0
1648212760000|2022-03-25 12:52:40|34050.37|34050.37|34054.68|34054.68|34054.68|34054.68|34050.37|34050.37|0
1648212780000|2022-03-25 12:53:00|34050.37|34050.37|34050.37|34050.37|34050.37|34050.37|34050.37|34050.37|0
1648212800000|2022-03-25 12:53:20|34054.68|34054.68|34067.6|34067.6|34067.6|34067.6|34054.68|34054.68|0
1648212830000|2022-03-25 12:53:50|34065.82|34065.82|34065.82|34065.82|34065.82|34065.82|34065.82|34065.82|0
1648212840000|2022-03-25 12:54:00|34061.52|34061.52|34061.52|34061.52|34061.52|34061.52|34061.52|34061.52|0
1648212860000|2022-03-25 12:54:20|34065.82|34065.82|34065.82|34065.82|34065.82|34065.82|34065.82|34065.82|0
1648212870000|2022-03-25 12:54:30|34074.44|34074.44|34074.44|34074.44|34074.44|34074.44|34074.44|34074.44|0
1648212900000|2022-03-25 12:55:00|34070.13|34070.13|34065.82|34065.82|34070.13|34070.13|34065.82|34065.82|0
1648212920000|2022-03-25 12:55:20|34057.21|34057.21|34057.21|34057.21|34057.21|34057.21|34057.21|34057.21|0
1648212930000|2022-03-25 12:55:30|34055.43|34055.43|34055.43|34055.43|34055.43|34055.43|34055.43|34055.43|0
1648212960000|2022-03-25 12:56:00|34050.1|34050.1|34050.1|34050.1|34050.1|34050.1|34050.1|34050.1|0
1648213010000|2022-03-25 12:56:50|34041.49|34041.49|34041.49|34041.49|34041.49|34041.49|34041.49|34041.49|0
1648213030000|2022-03-25 12:57:10|34037.18|34037.18|34033.63|34033.63|34037.18|34037.18|34033.63|34033.63|0
1648213080000|2022-03-25 12:58:00|34030.07|34030.07|34030.07|34030.07|34030.07|34030.07|34030.07|34030.07|0
1648213100000|2022-03-25 12:58:20|34026.52|34026.52|34026.52|34026.52|34026.52|34026.52|34026.52|34026.52|0
1648213150000|2022-03-25 12:59:10|34021.19|34021.19|34010.8|34010.8|34021.19|34021.19|34010.8|34010.8|0
1648213180000|2022-03-25 12:59:40|34005.47|34005.47|33992.55|33992.55|34005.47|34005.47|33992.55|33992.55|0
1648213190000|2022-03-25 12:59:50|33988.99|33988.99|33988.99|33988.99|33988.99|33988.99|33988.99|33988.99|0
1648213200000|2022-03-25 13:00:00|33990.77|33990.77|33990.77|33990.77|33990.77|33990.77|33990.77|33990.77|0
1648213220000|2022-03-25 13:00:20|33995.08|33995.08|33995.08|33995.08|33995.08|33995.08|33995.08|33995.08|0
1648213230000|2022-03-25 13:00:30|33993.3|33993.3|33993.3|33993.3|33993.3|33993.3|33993.3|33993.3|0
1648213250000|2022-03-25 13:00:50|33988.99|33988.99|33993.3|33993.3|33993.3|33993.3|33984.69|33984.69|0
1648213270000|2022-03-25 13:01:10|33995.08|33995.08|33995.08|33995.08|33995.08|33995.08|33995.08|33995.08|0
1648213280000|2022-03-25 13:01:20|33993.3|33993.3|33984.69|33984.69|33993.3|33993.3|33984.69|33984.69|0
1648213300000|2022-03-25 13:01:40|33982.91|33982.91|33982.91|33982.91|33982.91|33982.91|33982.91|33982.91|0
1648213340000|2022-03-25 13:02:20|33974.3|33974.3|33974.3|33974.3|33974.3|33974.3|33974.3|33974.3|0
1648213350000|2022-03-25 13:02:30|33977.85|33977.85|33977.85|33977.85|33977.85|33977.85|33977.85|33977.85|0
1648213500000|2022-03-25 13:05:00|33986.46|33986.46|33986.46|33986.46|33986.46|33986.46|33982.16|33982.16|0
1648213510000|2022-03-25 13:05:10|33977.85|33977.85|33977.85|33977.85|33977.85|33977.85|33977.85|33977.85|0
1648213530000|2022-03-25 13:05:30|33976.07|33976.07|33980.38|33980.38|33980.38|33980.38|33976.07|33976.07|0
1648213550000|2022-03-25 13:05:50|33982.16|33982.16|33982.16|33982.16|33982.16|33982.16|33982.16|33982.16|0
1648213560000|2022-03-25 13:06:00|33978.6|33978.6|33978.6|33978.6|33978.6|33978.6|33978.6|33978.6|0
1648213570000|2022-03-25 13:06:10|33969.99|33969.99|33965.68|33965.68|33969.99|33969.99|33965.68|33965.68|0
1648213610000|2022-03-25 13:06:50|33963.91|33963.91|33946.68|33946.68|33963.91|33963.91|33946.68|33946.68|0
1648213640000|2022-03-25 13:07:20|33943.12|33943.12|33943.12|33943.12|33943.12|33943.12|33943.12|33943.12|0
1648213650000|2022-03-25 13:07:30|33938.82|33938.82|33938.82|33938.82|33938.82|33938.82|33938.82|33938.82|0
1648213660000|2022-03-25 13:07:40|33947.43|33947.43|33951.74|33951.74|33951.74|33951.74|33947.43|33947.43|0
1648213670000|2022-03-25 13:07:50|33957.07|33957.07|33957.07|33957.07|33957.07|33957.07|33957.07|33957.07|0
1648213700000|2022-03-25 13:08:20|33952.76|33952.76|33952.76|33952.76|33952.76|33952.76|33952.76|33952.76|0
1648213760000|2022-03-25 13:09:20|33961.38|33961.38|33961.38|33961.38|33961.38|33961.38|33961.38|33961.38|0
1648213790000|2022-03-25 13:09:50|33959.6|33959.6|33959.6|33959.6|33959.6|33959.6|33959.6|33959.6|0
1648213800000|2022-03-25 13:10:00|33950.99|33950.99|33950.99|33950.99|33950.99|33950.99|33950.99|33950.99|0
1648213820000|2022-03-25 13:10:20|33959.6|33959.6|33959.6|33959.6|33959.6|33959.6|33959.6|33959.6|0
1648213840000|2022-03-25 13:10:40|33950.99|33950.99|33949.21|33949.21|33950.99|33950.99|33949.21|33949.21|0
1648213910000|2022-03-25 13:11:50|33953.52|33953.52|33953.52|33953.52|33953.52|33953.52|33953.52|33953.52|0
1648213920000|2022-03-25 13:12:00|33957.82|33957.82|33961.38|33961.38|33961.38|33961.38|33957.82|33957.82|0
1648213960000|2022-03-25 13:12:40|33948.46|33948.46|33948.46|33948.46|33948.46|33948.46|33948.46|33948.46|0
1648213990000|2022-03-25 13:13:10|33950.23|33950.23|33950.23|33950.23|33950.23|33950.23|33950.23|33950.23|0
1648214010000|2022-03-25 13:13:30|33952.01|33952.01|33952.01|33952.01|33952.01|33952.01|33952.01|33952.01|0
1648214030000|2022-03-25 13:13:50|33956.32|33956.32|33954.54|33954.54|33956.32|33956.32|33954.54|33954.54|0
1648214040000|2022-03-25 13:14:00|33958.85|33958.85|33958.85|33958.85|33958.85|33958.85|33958.85|33958.85|0
1648214060000|2022-03-25 13:14:20|33954.54|33954.54|33954.54|33954.54|33954.54|33954.54|33954.54|33954.54|0
1648214070000|2022-03-25 13:14:30|33950.23|33950.23|33954.54|33954.54|33954.54|33954.54|33950.23|33950.23|0
1648214090000|2022-03-25 13:14:50|33950.23|33950.23|33954.54|33954.54|33954.54|33954.54|33950.23|33950.23|0
1648214130000|2022-03-25 13:15:30|33958.85|33958.85|33971.77|33971.77|33971.77|33971.77|33958.85|33958.85|0
1648214160000|2022-03-25 13:16:00|33977.1|33977.1|33977.1|33977.1|33977.1|33977.1|33977.1|33977.1|0
1648214170000|2022-03-25 13:16:10|33980.65|33980.65|33986.74|33986.74|33986.74|33986.74|33980.65|33980.65|0
1648214240000|2022-03-25 13:17:20|33984.96|33984.96|33984.96|33984.96|33984.96|33984.96|33984.96|33984.96|0
1648214250000|2022-03-25 13:17:30|33983.18|33983.18|33983.18|33983.18|33983.18|33983.18|33983.18|33983.18|0
1648214280000|2022-03-25 13:18:00|33987.49|33987.49|33987.49|33987.49|33987.49|33987.49|33987.49|33987.49|0
1648214290000|2022-03-25 13:18:10|33985.71|33985.71|33985.71|33985.71|33985.71|33985.71|33985.71|33985.71|0
1648214310000|2022-03-25 13:18:30|33977.1|33977.1|33977.1|33977.1|33977.1|33977.1|33977.1|33977.1|0
1648214340000|2022-03-25 13:19:00|33982.43|33982.43|33999.66|33999.66|33999.66|33999.66|33982.43|33982.43|0
1648214350000|2022-03-25 13:19:10|34003.21|34003.21|34003.21|34003.21|34003.21|34003.21|34003.21|34003.21|0
1648214400000|2022-03-25 13:20:00|34006.76|34006.76|34006.76|34006.76|34006.76|34006.76|34006.76|34006.76|0
1648214430000|2022-03-25 13:20:30|33998.15|33998.15|33998.15|33998.15|33998.15|33998.15|33998.15|33998.15|0
1648214450000|2022-03-25 13:20:50|33993.84|33993.84|33993.84|33993.84|33993.84|33993.84|33993.84|33993.84|0
1648214510000|2022-03-25 13:21:50|33998.15|33998.15|33998.15|33998.15|33998.15|33998.15|33998.15|33998.15|0
1648214540000|2022-03-25 13:22:20|33993.84|33993.84|33993.84|33993.84|33993.84|33993.84|33993.84|33993.84|0
1648214600000|2022-03-25 13:23:20|33989.54|33989.54|33989.54|33989.54|33989.54|33989.54|33989.54|33989.54|0
1648214640000|2022-03-25 13:24:00|33985.23|33985.23|33972.31|33972.31|33985.23|33985.23|33972.31|33972.31|0
1648214650000|2022-03-25 13:24:10|33970.54|33970.54|33964.45|33964.45|33970.54|33970.54|33964.45|33964.45|0
1648214670000|2022-03-25 13:24:30|33973.06|33973.06|33977.37|33977.37|33977.37|33977.37|33973.06|33973.06|0
1648214730000|2022-03-25 13:25:30|33981.68|33981.68|33981.68|33981.68|33981.68|33981.68|33981.68|33981.68|0
1648214760000|2022-03-25 13:26:00|33979.9|33979.9|33976.35|33976.35|33979.9|33979.9|33972.79|33972.79|0
1648214780000|2022-03-25 13:26:20|33972.04|33972.04|33972.04|33972.04|33972.04|33972.04|33972.04|33972.04|0
1648214790000|2022-03-25 13:26:30|33980.65|33980.65|33984.96|33984.96|33984.96|33984.96|33980.65|33980.65|0
1648214860000|2022-03-25 13:27:40|33980.65|33980.65|33980.65|33980.65|33980.65|33980.65|33980.65|33980.65|0
1648214870000|2022-03-25 13:27:50|33976.35|33976.35|33976.35|33976.35|33976.35|33976.35|33976.35|33976.35|0
1648214880000|2022-03-25 13:28:00|33989.27|33989.27|33989.27|33989.27|33989.27|33989.27|33989.27|33989.27|0
1648214920000|2022-03-25 13:28:40|33997.88|33997.88|34006.49|34006.49|34006.49|34006.49|33997.88|33997.88|0
1648214950000|2022-03-25 13:29:10|34010.8|34010.8|34009.02|34009.02|34010.8|34010.8|34009.02|34009.02|0
1648214990000|2022-03-25 13:29:50|34007.24|34007.24|34007.24|34007.24|34007.24|34007.24|34007.24|34007.24|0
1648215000000|2022-03-25 13:30:00|34010.8|34010.8|34040.19|34040.19|34040.19|34040.19|34010.8|34010.8|0
1648215010000|2022-03-25 13:30:10|34038.41|34038.41|34028.02|34028.02|34038.41|34038.41|34028.02|34028.02|0
1648215020000|2022-03-25 13:30:20|34019.41|34019.41|34023.72|34023.72|34023.72|34023.72|34019.41|34019.41|0
1648215030000|2022-03-25 13:30:30|34025.49|34025.49|34042.72|34042.72|34051.33|34051.33|34025.49|34025.49|0
1648215040000|2022-03-25 13:30:40|34051.33|34051.33|34055.64|34055.64|34055.64|34055.64|34051.33|34051.33|0
1648215050000|2022-03-25 13:30:50|34068.56|34068.56|34072.87|34072.87|34072.87|34072.87|34068.56|34068.56|0
1648215060000|2022-03-25 13:31:00|34068.56|34068.56|34072.87|34072.87|34072.87|34072.87|34068.56|34068.56|0
1648215070000|2022-03-25 13:31:10|34077.17|34077.17|34100.48|34100.48|34100.48|34100.48|34064.25|34064.25|0
1648215090000|2022-03-25 13:31:30|34078.95|34078.95|34078.95|34078.95|34078.95|34078.95|34078.95|34078.95|0
1648215110000|2022-03-25 13:31:50|34074.64|34074.64|34067.81|34067.81|34074.64|34074.64|34064.25|34064.25|0
1648215120000|2022-03-25 13:32:00|34069.58|34069.58|34062.75|34062.75|34071.36|34071.36|34062.75|34062.75|0
1648215130000|2022-03-25 13:32:10|34054.14|34054.14|34054.14|34054.14|34054.14|34054.14|34054.14|34054.14|0
1648215140000|2022-03-25 13:32:20|34049.83|34049.83|34045.52|34045.52|34049.83|34049.83|34045.52|34045.52|0
1648215160000|2022-03-25 13:32:40|34049.83|34049.83|34058.44|34058.44|34058.44|34058.44|34049.83|34049.83|0
1648215180000|2022-03-25 13:33:00|34062.75|34062.75|34058.44|34058.44|34062.75|34062.75|34058.44|34058.44|0
1648215190000|2022-03-25 13:33:10|34054.14|34054.14|34041.22|34041.22|34054.14|34054.14|34032.6|34032.6|0
1648215200000|2022-03-25 13:33:20|34039.44|34039.44|34039.44|34039.44|34039.44|34039.44|34039.44|34039.44|0
1648215210000|2022-03-25 13:33:30|34030.83|34030.83|34030.83|34030.83|34030.83|34030.83|34030.83|34030.83|0
1648215230000|2022-03-25 13:33:50|34035.13|34035.13|34035.13|34035.13|34039.44|34039.44|34035.13|34035.13|0
1648215240000|2022-03-25 13:34:00|34047.3|34047.3|34059.47|34059.47|34059.47|34059.47|34047.3|34047.3|0
1648215250000|2022-03-25 13:34:10|34063.02|34063.02|34064.8|34064.8|34064.8|34064.8|34063.02|34063.02|0
1648215260000|2022-03-25 13:34:20|34047.57|34047.57|34043.27|34043.27|34047.57|34047.57|34039.71|34039.71|0
1648215270000|2022-03-25 13:34:30|34051.88|34051.88|34059.74|34059.74|34059.74|34059.74|34051.88|34051.88|0
1648215280000|2022-03-25 13:34:40|34061.52|34061.52|34061.52|34061.52|34061.52|34061.52|34061.52|34061.52|0
1648215290000|2022-03-25 13:34:50|34070.13|34070.13|34066.58|34066.58|34070.13|34070.13|34066.58|34066.58|0
1648215300000|2022-03-25 13:35:00|34070.88|34070.88|34082.02|34082.02|34082.02|34082.02|34069.1|34069.1|0
1648215310000|2022-03-25 13:35:10|34078.47|34078.47|34100|34100|34100|34100|34078.47|34078.47|0
1648215320000|2022-03-25 13:35:20|34104.31|34104.31|34111.42|34111.42|34115.72|34115.72|34104.31|34104.31|0
1648215330000|2022-03-25 13:35:30|34107.86|34107.86|34082.78|34082.78|34107.86|34107.86|34082.78|34082.78|0
1648215360000|2022-03-25 13:36:00|34084.55|34084.55|34103.56|34103.56|34103.56|34103.56|34084.55|34084.55|0
1648215370000|2022-03-25 13:36:10|34107.86|34107.86|34107.86|34107.86|34107.86|34107.86|34107.86|34107.86|0
1648215380000|2022-03-25 13:36:20|34103.56|34103.56|34103.56|34103.56|34103.56|34103.56|34103.56|34103.56|0
1648215390000|2022-03-25 13:36:30|34107.86|34107.86|34107.86|34107.86|34107.86|34107.86|34107.86|34107.86|0
1648215400000|2022-03-25 13:36:40|34106.09|34106.09|34093.17|34093.17|34106.09|34106.09|34093.17|34093.17|0
1648215420000|2022-03-25 13:37:00|34084.55|34084.55|34084.55|34084.55|34084.55|34084.55|34084.55|34084.55|0
1648215430000|2022-03-25 13:37:10|34088.86|34088.86|34088.86|34088.86|34088.86|34088.86|34088.86|34088.86|0
1648215440000|2022-03-25 13:37:20|34093.17|34093.17|34093.17|34093.17|34093.17|34093.17|34093.17|34093.17|0
1648215470000|2022-03-25 13:37:50|34097.47|34097.47|34097.47|34097.47|34097.47|34097.47|34097.47|34097.47|0
1648215480000|2022-03-25 13:38:00|34093.17|34093.17|34100|34100|34100|34100|34091.39|34091.39|0
1648215490000|2022-03-25 13:38:10|34091.39|34091.39|34091.39|34091.39|34091.39|34091.39|34091.39|34091.39|0
1648215500000|2022-03-25 13:38:20|34074.16|34074.16|34074.16|34074.16|34074.16|34074.16|34074.16|34074.16|0
1648215510000|2022-03-25 13:38:30|34072.39|34072.39|34072.39|34072.39|34072.39|34072.39|34072.39|34072.39|0
1648215520000|2022-03-25 13:38:40|34075.94|34075.94|34065.55|34065.55|34075.94|34075.94|34065.55|34065.55|0
1648215540000|2022-03-25 13:39:00|34074.16|34074.16|34088.86|34088.86|34088.86|34088.86|34074.16|34074.16|0
1648215570000|2022-03-25 13:39:30|34093.17|34093.17|34101.78|34101.78|34101.78|34101.78|34093.17|34093.17|0
1648215580000|2022-03-25 13:39:40|34106.09|34106.09|34118.25|34118.25|34118.25|34118.25|34106.09|34106.09|0
1648215590000|2022-03-25 13:39:50|34109.64|34109.64|34109.64|34109.64|34109.64|34109.64|34109.64|34109.64|0
1648215600000|2022-03-25 13:40:00|34107.86|34107.86|34107.86|34107.86|34107.86|34107.86|34107.86|34107.86|0
1648215610000|2022-03-25 13:40:10|34099.25|34099.25|34099.25|34099.25|34103.56|34103.56|34094.94|34094.94|0
1648215620000|2022-03-25 13:40:20|34090.64|34090.64|34090.64|34090.64|34090.64|34090.64|34090.64|34090.64|0
1648215630000|2022-03-25 13:40:30|34099.25|34099.25|34103.56|34103.56|34103.56|34103.56|34099.25|34099.25|0
1648215640000|2022-03-25 13:40:40|34107.86|34107.86|34113.95|34113.95|34113.95|34113.95|34107.86|34107.86|0
1648215650000|2022-03-25 13:40:50|34112.17|34112.17|34115.72|34115.72|34115.72|34115.72|34112.17|34112.17|0
1648215660000|2022-03-25 13:41:00|34128.64|34128.64|34132.95|34132.95|34132.95|34132.95|34128.64|34128.64|0
1648215670000|2022-03-25 13:41:10|34136.5|34136.5|34136.5|34136.5|34136.5|34136.5|34136.5|34136.5|0
1648215680000|2022-03-25 13:41:20|34134.73|34134.73|34143.34|34143.34|34143.34|34143.34|34134.73|34134.73|0
1648215690000|2022-03-25 13:41:30|34147.65|34147.65|34147.65|34147.65|34147.65|34147.65|34147.65|34147.65|0
1648215700000|2022-03-25 13:41:40|34151.95|34151.95|34156.26|34156.26|34156.26|34156.26|34151.95|34151.95|0
1648215710000|2022-03-25 13:41:50|34151.95|34151.95|34151.95|34151.95|34151.95|34151.95|34151.95|34151.95|0
1648215720000|2022-03-25 13:42:00|34143.34|34143.34|34160.57|34160.57|34160.57|34160.57|34143.34|34143.34|0
1648215730000|2022-03-25 13:42:10|34139.03|34139.03|34141.56|34141.56|34143.34|34143.34|34139.03|34139.03|0
1648215740000|2022-03-25 13:42:20|34145.12|34145.12|34140.81|34140.81|34149.42|34149.42|34140.81|34140.81|0
1648215770000|2022-03-25 13:42:50|34136.5|34136.5|34136.5|34136.5|34136.5|34136.5|34136.5|34136.5|0
1648215780000|2022-03-25 13:43:00|34132.2|34132.2|34132.2|34132.2|34132.2|34132.2|34132.2|34132.2|0
1648215810000|2022-03-25 13:43:30|34130.42|34130.42|34130.42|34130.42|34130.42|34130.42|34130.42|34130.42|0
1648215820000|2022-03-25 13:43:40|34139.03|34139.03|34147.65|34147.65|34147.65|34147.65|34139.03|34139.03|0
1648215830000|2022-03-25 13:43:50|34151.95|34151.95|34151.95|34151.95|34151.95|34151.95|34151.95|34151.95|0
1648215840000|2022-03-25 13:44:00|34156.26|34156.26|34160.57|34160.57|34160.57|34160.57|34156.26|34156.26|0
1648215850000|2022-03-25 13:44:10|34164.12|34164.12|34165.9|34165.9|34165.9|34165.9|34164.12|34164.12|0
1648215880000|2022-03-25 13:44:40|34178.82|34178.82|34165.9|34165.9|34178.82|34178.82|34165.9|34165.9|0
1648215890000|2022-03-25 13:44:50|34167.67|34167.67|34167.67|34167.67|34167.67|34167.67|34167.67|34167.67|0
1648215900000|2022-03-25 13:45:00|34171.98|34171.98|34171.98|34171.98|34171.98|34171.98|34167.67|34167.67|0
1648215920000|2022-03-25 13:45:20|34170.2|34170.2|34164.12|34164.12|34170.2|34170.2|34164.12|34164.12|0
1648215940000|2022-03-25 13:45:40|34168.43|34168.43|34168.43|34168.43|34168.43|34168.43|34168.43|34168.43|0
1648215950000|2022-03-25 13:45:50|34177.04|34177.04|34177.04|34177.04|34177.04|34177.04|34177.04|34177.04|0
1648215960000|2022-03-25 13:46:00|34185.65|34185.65|34189.21|34189.21|34189.21|34189.21|34185.65|34185.65|0
1648215970000|2022-03-25 13:46:10|34190.98|34190.98|34190.98|34190.98|34190.98|34190.98|34190.98|34190.98|0
1648215980000|2022-03-25 13:46:20|34195.29|34195.29|34195.29|34195.29|34195.29|34195.29|34195.29|34195.29|0
1648216000000|2022-03-25 13:46:40|34190.98|34190.98|34208.21|34208.21|34208.21|34208.21|34190.98|34190.98|0
1648216030000|2022-03-25 13:47:10|34216.82|34216.82|34216.82|34216.82|34216.82|34216.82|34216.82|34216.82|0
1648216050000|2022-03-25 13:47:30|34212.52|34212.52|34200.35|34200.35|34212.52|34212.52|34200.35|34200.35|0
1648216060000|2022-03-25 13:47:40|34196.04|34196.04|34191.74|34191.74|34196.04|34196.04|34191.74|34191.74|0
1648216070000|2022-03-25 13:47:50|34196.04|34196.04|34196.04|34196.04|34196.04|34196.04|34196.04|34196.04|0
1648216110000|2022-03-25 13:48:30|34191.74|34191.74|34194.27|34194.27|34196.04|34196.04|34191.74|34191.74|0
1648216120000|2022-03-25 13:48:40|34198.57|34198.57|34198.57|34198.57|34198.57|34198.57|34198.57|34198.57|0
1648216130000|2022-03-25 13:48:50|34202.88|34202.88|34206.43|34206.43|34206.43|34206.43|34202.88|34202.88|0
1648216160000|2022-03-25 13:49:20|34197.82|34197.82|34197.82|34197.82|34197.82|34197.82|34197.82|34197.82|0
1648216170000|2022-03-25 13:49:30|34196.04|34196.04|34187.43|34187.43|34196.04|34196.04|34187.43|34187.43|0
1648216190000|2022-03-25 13:49:50|34185.65|34185.65|34185.65|34185.65|34185.65|34185.65|34185.65|34185.65|0
1648216200000|2022-03-25 13:50:00|34181.35|34181.35|34181.35|34181.35|34181.35|34181.35|34181.35|34181.35|0
1648216210000|2022-03-25 13:50:10|34185.65|34185.65|34194.27|34194.27|34194.27|34194.27|34185.65|34185.65|0
1648216220000|2022-03-25 13:50:20|34189.96|34189.96|34189.96|34189.96|34189.96|34189.96|34189.96|34189.96|0
1648216230000|2022-03-25 13:50:30|34185.65|34185.65|34181.35|34181.35|34185.65|34185.65|34181.35|34181.35|0
1648216240000|2022-03-25 13:50:40|34172.73|34172.73|34172.73|34172.73|34172.73|34172.73|34172.73|34172.73|0
1648216260000|2022-03-25 13:51:00|34164.12|34164.12|34164.12|34164.12|34164.12|34164.12|34164.12|34164.12|0
1648216270000|2022-03-25 13:51:10|34168.43|34168.43|34171.98|34171.98|34171.98|34171.98|34168.43|34168.43|0
1648216290000|2022-03-25 13:51:30|34167.67|34167.67|34167.67|34167.67|34167.67|34167.67|34167.67|34167.67|0
1648216300000|2022-03-25 13:51:40|34169.45|34169.45|34150.45|34150.45|34169.45|34169.45|34150.45|34150.45|0
1648216310000|2022-03-25 13:51:50|34154.76|34154.76|34163.37|34163.37|34163.37|34163.37|34154.76|34154.76|0
1648216330000|2022-03-25 13:52:10|34159.06|34159.06|34178.07|34178.07|34178.07|34178.07|34159.06|34159.06|0
1648216360000|2022-03-25 13:52:40|34182.37|34182.37|34182.37|34182.37|34182.37|34182.37|34182.37|34182.37|0
1648216370000|2022-03-25 13:52:50|34178.07|34178.07|34178.07|34178.07|34178.07|34178.07|34178.07|34178.07|0
1648216390000|2022-03-25 13:53:10|34186.68|34186.68|34190.98|34190.98|34190.98|34190.98|34186.68|34186.68|0
1648216410000|2022-03-25 13:53:30|34186.68|34186.68|34186.68|34186.68|34186.68|34186.68|34186.68|34186.68|0
1648216440000|2022-03-25 13:54:00|34182.37|34182.37|34182.37|34182.37|34182.37|34182.37|34182.37|34182.37|0
1648216460000|2022-03-25 13:54:20|34180.59|34180.59|34182.37|34182.37|34182.37|34182.37|34180.59|34180.59|0
1648216470000|2022-03-25 13:54:30|34186.68|34186.68|34186.68|34186.68|34186.68|34186.68|34186.68|34186.68|0
1648216480000|2022-03-25 13:54:40|34190.98|34190.98|34190.98|34190.98|34190.98|34190.98|34190.98|34190.98|0
1648216490000|2022-03-25 13:54:50|34186.68|34186.68|34186.68|34186.68|34186.68|34186.68|34186.68|34186.68|0
1648216500000|2022-03-25 13:55:00|34184.9|34184.9|34184.9|34184.9|34184.9|34184.9|34184.9|34184.9|0
1648216510000|2022-03-25 13:55:10|34189.21|34189.21|34197.82|34197.82|34197.82|34197.82|34189.21|34189.21|0
1648216520000|2022-03-25 13:55:20|34193.51|34193.51|34193.51|34193.51|34193.51|34193.51|34193.51|34193.51|0
1648216540000|2022-03-25 13:55:40|34197.82|34197.82|34197.82|34197.82|34197.82|34197.82|34197.82|34197.82|0
1648216550000|2022-03-25 13:55:50|34202.13|34202.13|34202.13|34202.13|34202.13|34202.13|34202.13|34202.13|0
1648216560000|2022-03-25 13:56:00|34197.82|34197.82|34197.82|34197.82|34197.82|34197.82|34197.82|34197.82|0
1648216580000|2022-03-25 13:56:20|34206.43|34206.43|34206.43|34206.43|34206.43|34206.43|34206.43|34206.43|0
1648216590000|2022-03-25 13:56:30|34204.66|34204.66|34204.66|34204.66|34204.66|34204.66|34204.66|34204.66|0
1648216610000|2022-03-25 13:56:50|34208.21|34208.21|34208.21|34208.21|34208.21|34208.21|34208.21|34208.21|0
1648216620000|2022-03-25 13:57:00|34212.52|34212.52|34212.52|34212.52|34212.52|34212.52|34212.52|34212.52|0
1648216630000|2022-03-25 13:57:10|34203.9|34203.9|34203.9|34203.9|34203.9|34203.9|34203.9|34203.9|0
1648216640000|2022-03-25 13:57:20|34208.21|34208.21|34221.13|34221.13|34221.13|34221.13|34208.21|34208.21|0
1648216650000|2022-03-25 13:57:30|34216.82|34216.82|34216.82|34216.82|34216.82|34216.82|34216.82|34216.82|0
1648216660000|2022-03-25 13:57:40|34221.13|34221.13|34221.13|34221.13|34221.13|34221.13|34221.13|34221.13|0
1648216670000|2022-03-25 13:57:50|34229.74|34229.74|34229.74|34229.74|34229.74|34229.74|34229.74|34229.74|0
1648216700000|2022-03-25 13:58:20|34227.97|34227.97|34227.97|34227.97|34227.97|34227.97|34227.97|34227.97|0
1648216710000|2022-03-25 13:58:30|34223.66|34223.66|34232.27|34232.27|34232.27|34232.27|34223.66|34223.66|0
1648216720000|2022-03-25 13:58:40|34223.66|34223.66|34219.35|34219.35|34223.66|34223.66|34219.35|34219.35|0
1648216740000|2022-03-25 13:59:00|34215.05|34215.05|34215.05|34215.05|34215.05|34215.05|34215.05|34215.05|0
1648216750000|2022-03-25 13:59:10|34210.74|34210.74|34210.74|34210.74|34210.74|34210.74|34210.74|34210.74|0
1648216760000|2022-03-25 13:59:20|34219.35|34219.35|34210.74|34210.74|34219.35|34219.35|34210.74|34210.74|0
1648216790000|2022-03-25 13:59:50|34202.13|34202.13|34197.82|34197.82|34202.13|34202.13|34197.82|34197.82|0
1648216810000|2022-03-25 14:00:10|34202.13|34202.13|34206.43|34206.43|34206.43|34206.43|34202.13|34202.13|0
1648216820000|2022-03-25 14:00:20|34197.82|34197.82|34197.82|34197.82|34197.82|34197.82|34197.82|34197.82|0
1648216830000|2022-03-25 14:00:30|34196.04|34196.04|34199.32|34199.32|34202.88|34202.88|34194.27|34194.27|0
1648216840000|2022-03-25 14:00:40|34202.88|34202.88|34211.49|34211.49|34211.49|34211.49|34202.88|34202.88|0
1648216850000|2022-03-25 14:00:50|34220.1|34220.1|34220.1|34220.1|34220.1|34220.1|34220.1|34220.1|0
1648216860000|2022-03-25 14:01:00|34215.8|34215.8|34220.1|34220.1|34220.1|34220.1|34215.8|34215.8|0
1648216880000|2022-03-25 14:01:20|34233.02|34233.02|34240.13|34240.13|34240.13|34240.13|34233.02|34233.02|0
1648216890000|2022-03-25 14:01:30|34244.44|34244.44|34244.44|34244.44|34244.44|34244.44|34244.44|34244.44|0
1648216920000|2022-03-25 14:02:00|34248.75|34248.75|34253.05|34253.05|34253.05|34253.05|34248.75|34248.75|0
1648216930000|2022-03-25 14:02:10|34244.44|34244.44|34248.75|34248.75|34248.75|34248.75|34244.44|34244.44|0
1648216940000|2022-03-25 14:02:20|34253.05|34253.05|34253.05|34253.05|34253.05|34253.05|34253.05|34253.05|0
1648216950000|2022-03-25 14:02:30|34248.75|34248.75|34248.75|34248.75|34248.75|34248.75|34248.75|34248.75|0
1648216990000|2022-03-25 14:03:10|34253.05|34253.05|34265.97|34265.97|34265.97|34265.97|34253.05|34253.05|0
1648217030000|2022-03-25 14:03:50|34261.67|34261.67|34257.36|34257.36|34261.67|34261.67|34257.36|34257.36|0
1648217040000|2022-03-25 14:04:00|34248.75|34248.75|34257.36|34257.36|34257.36|34257.36|34248.75|34248.75|0
1648217070000|2022-03-25 14:04:30|34253.05|34253.05|34257.36|34257.36|34257.36|34257.36|34253.05|34253.05|0
1648217100000|2022-03-25 14:05:00|34253.05|34253.05|34253.05|34253.05|34253.05|34253.05|34253.05|34253.05|0
1648217110000|2022-03-25 14:05:10|34249.5|34249.5|34249.5|34249.5|34249.5|34249.5|34249.5|34249.5|0
1648217130000|2022-03-25 14:05:30|34240.89|34240.89|34240.89|34240.89|34240.89|34240.89|34240.89|34240.89|0
1648217140000|2022-03-25 14:05:40|34232.27|34232.27|34236.58|34236.58|34236.58|34236.58|34232.27|34232.27|0
1648217150000|2022-03-25 14:05:50|34238.36|34238.36|34238.36|34238.36|34238.36|34238.36|34238.36|34238.36|0
1648217180000|2022-03-25 14:06:20|34240.13|34240.13|34241.91|34241.91|34241.91|34241.91|34240.13|34240.13|0
1648217220000|2022-03-25 14:07:00|34243.69|34243.69|34245.46|34245.46|34245.46|34245.46|34243.69|34243.69|0
1648217230000|2022-03-25 14:07:10|34254.08|34254.08|34254.08|34254.08|34254.08|34254.08|34254.08|34254.08|0
1648217240000|2022-03-25 14:07:20|34255.85|34255.85|34255.85|34255.85|34255.85|34255.85|34255.85|34255.85|0
1648217260000|2022-03-25 14:07:40|34251.55|34251.55|34251.55|34251.55|34251.55|34251.55|34247.24|34247.24|0
1648217270000|2022-03-25 14:07:50|34255.85|34255.85|34260.16|34260.16|34260.16|34260.16|34255.85|34255.85|0
1648217280000|2022-03-25 14:08:00|34264.47|34264.47|34264.47|34264.47|34264.47|34264.47|34264.47|34264.47|0
1648217290000|2022-03-25 14:08:10|34268.77|34268.77|34268.77|34268.77|34268.77|34268.77|34268.77|34268.77|0
1648217300000|2022-03-25 14:08:20|34272.33|34272.33|34272.33|34272.33|34272.33|34272.33|34272.33|34272.33|0
1648217310000|2022-03-25 14:08:30|34280.94|34280.94|34285.25|34285.25|34285.25|34285.25|34280.94|34280.94|0
1648217320000|2022-03-25 14:08:40|34287.03|34287.03|34278.41|34278.41|34287.03|34287.03|34278.41|34278.41|0
1648217330000|2022-03-25 14:08:50|34274.11|34274.11|34274.11|34274.11|34274.11|34274.11|34274.11|34274.11|0
1648217360000|2022-03-25 14:09:20|34272.33|34272.33|34276.63|34276.63|34276.63|34276.63|34272.33|34272.33|0
1648217370000|2022-03-25 14:09:30|34274.86|34274.86|34276.63|34276.63|34276.63|34276.63|34274.86|34274.86|0
1648217380000|2022-03-25 14:09:40|34272.33|34272.33|34263.72|34263.72|34272.33|34272.33|34263.72|34263.72|0
1648217420000|2022-03-25 14:10:20|34272.33|34272.33|34276.63|34276.63|34276.63|34276.63|34272.33|34272.33|0
1648217430000|2022-03-25 14:10:30|34278.41|34278.41|34282.72|34282.72|34282.72|34282.72|34278.41|34278.41|0
1648217460000|2022-03-25 14:11:00|34278.41|34278.41|34274.11|34274.11|34278.41|34278.41|34274.11|34274.11|0
1648217510000|2022-03-25 14:11:50|34272.33|34272.33|34272.33|34272.33|34272.33|34272.33|34272.33|34272.33|0
1648217520000|2022-03-25 14:12:00|34280.94|34280.94|34285.25|34285.25|34285.25|34285.25|34280.94|34280.94|0
1648217560000|2022-03-25 14:12:40|34279.16|34279.16|34279.16|34279.16|34279.16|34279.16|34279.16|34279.16|0
1648217590000|2022-03-25 14:13:10|34283.47|34283.47|34283.47|34283.47|34283.47|34283.47|34283.47|34283.47|0
1648217610000|2022-03-25 14:13:30|34279.16|34279.16|34283.47|34283.47|34283.47|34283.47|34279.16|34279.16|0
1648217640000|2022-03-25 14:14:00|34287.78|34287.78|34287.78|34287.78|34287.78|34287.78|34287.78|34287.78|0
1648217660000|2022-03-25 14:14:20|34292.08|34292.08|34296.39|34296.39|34296.39|34296.39|34292.08|34292.08|0
1648217670000|2022-03-25 14:14:30|34300.7|34300.7|34300.7|34300.7|34300.7|34300.7|34300.7|34300.7|0
1648217680000|2022-03-25 14:14:40|34305|34305|34305|34305|34305|34305|34305|34305|0
1648217700000|2022-03-25 14:15:00|34314.64|34314.64|34316.42|34316.42|34316.42|34316.42|34314.64|34314.64|0
1648217710000|2022-03-25 14:15:10|34318.2|34318.2|34312.86|34312.86|34318.2|34318.2|34312.86|34312.86|0
1648217720000|2022-03-25 14:15:20|34308.56|34308.56|34308.56|34308.56|34308.56|34308.56|34308.56|34308.56|0
1648217730000|2022-03-25 14:15:30|34312.86|34312.86|34317.17|34317.17|34317.17|34317.17|34312.86|34312.86|0
1648217740000|2022-03-25 14:15:40|34321.48|34321.48|34312.86|34312.86|34321.48|34321.48|34312.86|34312.86|0
1648217750000|2022-03-25 14:15:50|34321.48|34321.48|34321.48|34321.48|34321.48|34321.48|34321.48|34321.48|0
1648217760000|2022-03-25 14:16:00|34323.25|34323.25|34314.64|34314.64|34323.25|34323.25|34314.64|34314.64|0
1648217790000|2022-03-25 14:16:30|34310.33|34310.33|34310.33|34310.33|34310.33|34310.33|34310.33|34310.33|0
1648217810000|2022-03-25 14:16:50|34301.72|34301.72|34306.03|34306.03|34306.03|34306.03|34301.72|34301.72|0
1648217820000|2022-03-25 14:17:00|34310.33|34310.33|34313.89|34313.89|34313.89|34313.89|34310.33|34310.33|0
1648217840000|2022-03-25 14:17:20|34318.2|34318.2|34318.2|34318.2|34318.2|34318.2|34318.2|34318.2|0
1648217900000|2022-03-25 14:18:20|34332.89|34332.89|34332.89|34332.89|34332.89|34332.89|34332.89|34332.89|0
1648217940000|2022-03-25 14:19:00|34337.2|34337.2|34335.42|34335.42|34341.51|34341.51|34335.42|34335.42|0
1648217950000|2022-03-25 14:19:10|34333.64|34333.64|34333.64|34333.64|34333.64|34333.64|34333.64|34333.64|0
1648217960000|2022-03-25 14:19:20|34331.87|34331.87|34337.95|34337.95|34337.95|34337.95|34331.87|34331.87|0
1648217970000|2022-03-25 14:19:30|34329.34|34329.34|34333.64|34333.64|34333.64|34333.64|34329.34|34329.34|0
1648217980000|2022-03-25 14:19:40|34342.26|34342.26|34342.26|34342.26|34342.26|34342.26|34342.26|34342.26|0
1648218010000|2022-03-25 14:20:10|34333.64|34333.64|34333.64|34333.64|34333.64|34333.64|34333.64|34333.64|0
1648218020000|2022-03-25 14:20:20|34331.87|34331.87|34327.56|34327.56|34331.87|34331.87|34327.56|34327.56|0
1648218030000|2022-03-25 14:20:30|34323.25|34323.25|34323.25|34323.25|34323.25|34323.25|34323.25|34323.25|0
1648218040000|2022-03-25 14:20:40|34327.56|34327.56|34327.56|34327.56|34327.56|34327.56|34327.56|34327.56|0
1648218050000|2022-03-25 14:20:50|34323.25|34323.25|34318.95|34318.95|34323.25|34323.25|34318.95|34318.95|0
1648218060000|2022-03-25 14:21:00|34312.86|34312.86|34308.56|34308.56|34312.86|34312.86|34308.56|34308.56|0
1648218070000|2022-03-25 14:21:10|34312.86|34312.86|34312.86|34312.86|34312.86|34312.86|34312.86|34312.86|0
1648218080000|2022-03-25 14:21:20|34304.25|34304.25|34304.25|34304.25|34304.25|34304.25|34304.25|34304.25|0
1648218090000|2022-03-25 14:21:30|34308.56|34308.56|34308.56|34308.56|34308.56|34308.56|34308.56|34308.56|0
1648218100000|2022-03-25 14:21:40|34312.86|34312.86|34312.86|34312.86|34312.86|34312.86|34312.86|34312.86|0
1648218110000|2022-03-25 14:21:50|34317.17|34317.17|34321.48|34321.48|34321.48|34321.48|34317.17|34317.17|0
1648218120000|2022-03-25 14:22:00|34330.09|34330.09|34330.09|34330.09|34330.09|34330.09|34330.09|34330.09|0
1648218130000|2022-03-25 14:22:10|34335.42|34335.42|34344.03|34344.03|34344.03|34344.03|34335.42|34335.42|0
1648218140000|2022-03-25 14:22:20|34335.42|34335.42|34335.42|34335.42|34335.42|34335.42|34335.42|34335.42|0
1648218220000|2022-03-25 14:23:40|34331.87|34331.87|34331.87|34331.87|34331.87|34331.87|34331.87|34331.87|0
1648218240000|2022-03-25 14:24:00|34340.48|34340.48|34340.48|34340.48|34340.48|34340.48|34340.48|34340.48|0
1648218250000|2022-03-25 14:24:10|34331.87|34331.87|34331.87|34331.87|34331.87|34331.87|34331.87|34331.87|0
1648218260000|2022-03-25 14:24:20|34340.48|34340.48|34340.48|34340.48|34340.48|34340.48|34340.48|34340.48|0
1648218270000|2022-03-25 14:24:30|34331.87|34331.87|34331.87|34331.87|34331.87|34331.87|34331.87|34331.87|0
1648218350000|2022-03-25 14:25:50|34328.31|34328.31|34324.01|34324.01|34328.31|34328.31|34324.01|34324.01|0
1648218370000|2022-03-25 14:26:10|34306.78|34306.78|34306.78|34306.78|34306.78|34306.78|34306.78|34306.78|0
1648218430000|2022-03-25 14:27:10|34302.47|34302.47|34302.47|34302.47|34302.47|34302.47|34302.47|34302.47|0
1648218440000|2022-03-25 14:27:20|34306.78|34306.78|34306.78|34306.78|34306.78|34306.78|34306.78|34306.78|0
1648218460000|2022-03-25 14:27:40|34311.09|34311.09|34311.09|34311.09|34311.09|34311.09|34311.09|34311.09|0
1648218470000|2022-03-25 14:27:50|34309.31|34309.31|34303.23|34303.23|34309.31|34309.31|34303.23|34303.23|0
1648218490000|2022-03-25 14:28:10|34294.61|34294.61|34290.31|34290.31|34294.61|34294.61|34290.31|34290.31|0
1648218510000|2022-03-25 14:28:30|34288.53|34288.53|34297.14|34297.14|34297.14|34297.14|34288.53|34288.53|0
1648218520000|2022-03-25 14:28:40|34301.45|34301.45|34301.45|34301.45|34301.45|34301.45|34301.45|34301.45|0
1648218530000|2022-03-25 14:28:50|34305.76|34305.76|34305.76|34305.76|34305.76|34305.76|34305.76|34305.76|0
1648218540000|2022-03-25 14:29:00|34314.37|34314.37|34310.81|34310.81|34314.37|34314.37|34310.81|34310.81|0
1648218550000|2022-03-25 14:29:10|34315.12|34315.12|34315.12|34315.12|34315.12|34315.12|34315.12|34315.12|0
1648218580000|2022-03-25 14:29:40|34316.9|34316.9|34316.9|34316.9|34316.9|34316.9|34316.9|34316.9|0
1648218620000|2022-03-25 14:30:20|34303.98|34303.98|34303.98|34303.98|34303.98|34303.98|34303.98|34303.98|0
1648218630000|2022-03-25 14:30:30|34308.28|34308.28|34310.06|34310.06|34310.06|34310.06|34308.28|34308.28|0
1648218640000|2022-03-25 14:30:40|34305.76|34305.76|34310.06|34310.06|34310.06|34310.06|34305.76|34305.76|0
1648218720000|2022-03-25 14:32:00|34305.76|34305.76|34305.76|34305.76|34305.76|34305.76|34305.76|34305.76|0
1648218750000|2022-03-25 14:32:30|34310.06|34310.06|34310.06|34310.06|34310.06|34310.06|34310.06|34310.06|0
1648218770000|2022-03-25 14:32:50|34301.45|34301.45|34301.45|34301.45|34301.45|34301.45|34301.45|34301.45|0
1648218790000|2022-03-25 14:33:10|34305.76|34305.76|34305.76|34305.76|34305.76|34305.76|34305.76|34305.76|0
1648218800000|2022-03-25 14:33:20|34310.06|34310.06|34310.06|34310.06|34310.06|34310.06|34310.06|34310.06|0
1648218810000|2022-03-25 14:33:30|34314.37|34314.37|34314.37|34314.37|34314.37|34314.37|34314.37|34314.37|0
1648218820000|2022-03-25 14:33:40|34310.06|34310.06|34303.98|34303.98|34310.06|34310.06|34303.98|34303.98|0
1648218830000|2022-03-25 14:33:50|34308.28|34308.28|34312.59|34312.59|34312.59|34312.59|34308.28|34308.28|0
1648218870000|2022-03-25 14:34:30|34309.04|34309.04|34309.04|34309.04|34309.04|34309.04|34309.04|34309.04|0
1648218890000|2022-03-25 14:34:50|34304.73|34304.73|34309.04|34309.04|34309.04|34309.04|34304.73|34304.73|0
1648218900000|2022-03-25 14:35:00|34304.73|34304.73|34304.73|34304.73|34309.04|34309.04|34304.73|34304.73|0
1648218910000|2022-03-25 14:35:10|34306.51|34306.51|34306.51|34306.51|34306.51|34306.51|34302.2|34302.2|0
1648218930000|2022-03-25 14:35:30|34297.89|34297.89|34297.89|34297.89|34297.89|34297.89|34297.89|34297.89|0
1648218970000|2022-03-25 14:36:10|34289.28|34289.28|34287.5|34287.5|34289.28|34289.28|34287.5|34287.5|0
1648218980000|2022-03-25 14:36:20|34283.2|34283.2|34274.58|34274.58|34283.2|34283.2|34274.58|34274.58|0
1648219000000|2022-03-25 14:36:40|34276.36|34276.36|34272.06|34272.06|34276.36|34276.36|34272.06|34272.06|0
1648219010000|2022-03-25 14:36:50|34276.36|34276.36|34276.36|34276.36|34276.36|34276.36|34276.36|34276.36|0
1648219030000|2022-03-25 14:37:10|34267.75|34267.75|34267.75|34267.75|34267.75|34267.75|34267.75|34267.75|0
1648219040000|2022-03-25 14:37:20|34263.44|34263.44|34263.44|34263.44|34263.44|34263.44|34263.44|34263.44|0
1648219050000|2022-03-25 14:37:30|34261.67|34261.67|34261.67|34261.67|34261.67|34261.67|34261.67|34261.67|0
1648219070000|2022-03-25 14:37:50|34259.89|34259.89|34259.89|34259.89|34259.89|34259.89|34259.89|34259.89|0
1648219100000|2022-03-25 14:38:20|34251.28|34251.28|34251.28|34251.28|34251.28|34251.28|34251.28|34251.28|0
1648219120000|2022-03-25 14:38:40|34246.97|34246.97|34242.66|34242.66|34246.97|34246.97|34242.66|34242.66|0
1648219130000|2022-03-25 14:38:50|34246.97|34246.97|34246.97|34246.97|34246.97|34246.97|34246.97|34246.97|0
1648219140000|2022-03-25 14:39:00|34251.28|34251.28|34251.28|34251.28|34251.28|34251.28|34251.28|34251.28|0
1648219150000|2022-03-25 14:39:10|34246.97|34246.97|34251.28|34251.28|34251.28|34251.28|34246.97|34246.97|0
1648219160000|2022-03-25 14:39:20|34255.58|34255.58|34255.58|34255.58|34255.58|34255.58|34255.58|34255.58|0
1648219190000|2022-03-25 14:39:50|34246.97|34246.97|34246.97|34246.97|34246.97|34246.97|34246.97|34246.97|0
1648219200000|2022-03-25 14:40:00|34251.28|34251.28|34264.19|34264.19|34264.19|34264.19|34251.28|34251.28|0
1648219210000|2022-03-25 14:40:10|34268.5|34268.5|34268.5|34268.5|34268.5|34268.5|34268.5|34268.5|0
1648219250000|2022-03-25 14:40:50|34266.72|34266.72|34266.72|34266.72|34266.72|34266.72|34266.72|34266.72|0
1648219260000|2022-03-25 14:41:00|34264.95|34264.95|34256.33|34256.33|34264.95|34264.95|34256.33|34256.33|0
1648219270000|2022-03-25 14:41:10|34252.03|34252.03|34260.64|34260.64|34260.64|34260.64|34252.03|34252.03|0
1648219280000|2022-03-25 14:41:20|34264.95|34264.95|34264.95|34264.95|34264.95|34264.95|34264.95|34264.95|0
1648219340000|2022-03-25 14:42:20|34260.64|34260.64|34263.17|34263.17|34269.25|34269.25|34260.64|34260.64|0
1648219370000|2022-03-25 14:42:50|34259.62|34259.62|34259.62|34259.62|34259.62|34259.62|34259.62|34259.62|0
1648219380000|2022-03-25 14:43:00|34255.31|34255.31|34255.31|34255.31|34255.31|34255.31|34255.31|34255.31|0
1648219390000|2022-03-25 14:43:10|34251|34251|34238.08|34238.08|34251|34251|34238.08|34238.08|0
1648219400000|2022-03-25 14:43:20|34242.39|34242.39|34242.39|34242.39|34242.39|34242.39|34242.39|34242.39|0
1648219410000|2022-03-25 14:43:30|34238.08|34238.08|34238.08|34238.08|34238.08|34238.08|34238.08|34238.08|0
1648219420000|2022-03-25 14:43:40|34236.31|34236.31|34236.31|34236.31|34236.31|34236.31|34236.31|34236.31|0
1648219450000|2022-03-25 14:44:10|34242.39|34242.39|34229.47|34229.47|34246.7|34246.7|34229.47|34229.47|0
1648219460000|2022-03-25 14:44:20|34225.16|34225.16|34212.24|34212.24|34225.16|34225.16|34212.24|34212.24|0
1648219480000|2022-03-25 14:44:40|34216.55|34216.55|34216.55|34216.55|34216.55|34216.55|34216.55|34216.55|0
1648219500000|2022-03-25 14:45:00|34212.24|34212.24|34212.24|34212.24|34212.24|34212.24|34212.24|34212.24|0
1648219510000|2022-03-25 14:45:10|34207.94|34207.94|34207.94|34207.94|34207.94|34207.94|34207.94|34207.94|0
1648219520000|2022-03-25 14:45:20|34206.16|34206.16|34206.16|34206.16|34206.16|34206.16|34206.16|34206.16|0
1648219530000|2022-03-25 14:45:30|34201.85|34201.85|34197.55|34197.55|34201.85|34201.85|34197.55|34197.55|0
1648219560000|2022-03-25 14:46:00|34195.77|34195.77|34195.77|34195.77|34195.77|34195.77|34195.77|34195.77|0
1648219570000|2022-03-25 14:46:10|34197.55|34197.55|34199.32|34199.32|34199.32|34199.32|34197.55|34197.55|0
1648219580000|2022-03-25 14:46:20|34190.71|34190.71|34190.71|34190.71|34190.71|34190.71|34190.71|34190.71|0
1648219590000|2022-03-25 14:46:30|34195.02|34195.02|34195.02|34195.02|34195.02|34195.02|34195.02|34195.02|0
1648219600000|2022-03-25 14:46:40|34188.56|34188.56|34188.56|34188.56|34188.56|34188.56|34188.56|34188.56|0
1648219610000|2022-03-25 14:46:50|34186.4|34186.4|34169.93|34169.93|34186.4|34186.4|34169.93|34169.93|0
1648219620000|2022-03-25 14:47:00|34174.24|34174.24|34174.24|34174.24|34174.24|34174.24|34174.24|34174.24|0
1648219630000|2022-03-25 14:47:10|34169.93|34169.93|34165.62|34165.62|34169.93|34169.93|34165.62|34165.62|0
1648219640000|2022-03-25 14:47:20|34169.18|34169.18|34169.18|34169.18|34169.18|34169.18|34169.18|34169.18|0
1648219650000|2022-03-25 14:47:30|34164.87|34164.87|34164.87|34164.87|34164.87|34164.87|34164.87|34164.87|0
1648219670000|2022-03-25 14:47:50|34160.57|34160.57|34160.57|34160.57|34160.57|34160.57|34160.57|34160.57|0
1648219690000|2022-03-25 14:48:10|34156.26|34156.26|34151.95|34151.95|34156.26|34156.26|34151.95|34151.95|0
1648219710000|2022-03-25 14:48:30|34147.65|34147.65|34147.65|34147.65|34147.65|34147.65|34147.65|34147.65|0
1648219720000|2022-03-25 14:48:40|34143.34|34143.34|34139.79|34139.79|34143.34|34143.34|34139.79|34139.79|0
1648219730000|2022-03-25 14:48:50|34152.71|34152.71|34152.71|34152.71|34152.71|34152.71|34152.71|34152.71|0
1648219740000|2022-03-25 14:49:00|34154.48|34154.48|34154.48|34154.48|34154.48|34154.48|34154.48|34154.48|0
1648219790000|2022-03-25 14:49:50|34152.71|34152.71|34152.71|34152.71|34152.71|34152.71|34152.71|34152.71|0
1648219800000|2022-03-25 14:50:00|34148.4|34148.4|34148.4|34148.4|34148.4|34148.4|34148.4|34148.4|0
1648219820000|2022-03-25 14:50:20|34150.18|34150.18|34150.18|34150.18|34150.18|34150.18|34150.18|34150.18|0
1648219830000|2022-03-25 14:50:30|34151.95|34151.95|34158.41|34158.41|34158.41|34158.41|34151.95|34151.95|0
1648219840000|2022-03-25 14:50:40|34156.26|34156.26|34156.26|34156.26|34156.26|34156.26|34156.26|34156.26|0
1648219860000|2022-03-25 14:51:00|34152.71|34152.71|34152.71|34152.71|34152.71|34152.71|34152.71|34152.71|0
1648219880000|2022-03-25 14:51:20|34150.93|34150.93|34138.01|34138.01|34150.93|34150.93|34138.01|34138.01|0
1648219930000|2022-03-25 14:52:10|34136.23|34136.23|34140.54|34140.54|34140.54|34140.54|34136.23|34136.23|0
1648219940000|2022-03-25 14:52:20|34144.84|34144.84|34149.15|34149.15|34149.15|34149.15|34144.84|34144.84|0
1648220000000|2022-03-25 14:53:20|34151.3|34151.3|34153.46|34153.46|34153.46|34153.46|34149.15|34149.15|0
1648220010000|2022-03-25 14:53:30|34157.76|34157.76|34153.46|34153.46|34157.76|34157.76|34153.46|34153.46|0
1648220020000|2022-03-25 14:53:40|34155.61|34155.61|34155.99|34155.99|34155.99|34155.99|34153.83|34153.83|0
1648220030000|2022-03-25 14:53:50|34151.68|34151.68|34151.68|34151.68|34151.68|34151.68|34151.68|34151.68|0
1648220040000|2022-03-25 14:54:00|34147.37|34147.37|34147.37|34147.37|34151.68|34151.68|34147.37|34147.37|0
1648220050000|2022-03-25 14:54:10|34138.76|34138.76|34138.76|34138.76|34138.76|34138.76|34138.76|34138.76|0
1648220100000|2022-03-25 14:55:00|34151.68|34151.68|34151.68|34151.68|34151.68|34151.68|34151.68|34151.68|0
1648220110000|2022-03-25 14:55:10|34147.37|34147.37|34138.76|34138.76|34147.37|34147.37|34138.76|34138.76|0
1648220140000|2022-03-25 14:55:40|34136.98|34136.98|34136.98|34136.98|34136.98|34136.98|34136.98|34136.98|0
1648220160000|2022-03-25 14:56:00|34132.68|34132.68|34130.15|34130.15|34132.68|34132.68|34126.59|34126.59|0
1648220170000|2022-03-25 14:56:10|34125.84|34125.84|34125.84|34125.84|34125.84|34125.84|34125.84|34125.84|0
1648220200000|2022-03-25 14:56:40|34130.15|34130.15|34130.15|34130.15|34130.15|34130.15|34130.15|34130.15|0
1648220210000|2022-03-25 14:56:50|34128.37|34128.37|34128.37|34128.37|34128.37|34128.37|34128.37|34128.37|0
1648220220000|2022-03-25 14:57:00|34132.68|34132.68|34132.68|34132.68|34132.68|34132.68|34132.68|34132.68|0
1648220260000|2022-03-25 14:57:40|34136.98|34136.98|34136.98|34136.98|34136.98|34136.98|34136.98|34136.98|0
1648220280000|2022-03-25 14:58:00|34139.65|34139.65|34139.65|34139.65|34139.65|34139.65|34139.65|34139.65|0
1648220290000|2022-03-25 14:58:10|34143.96|34143.96|34141.29|34141.29|34144.84|34144.84|34141.29|34141.29|0
1648220300000|2022-03-25 14:58:20|34144.84|34144.84|34144.84|34144.84|34144.84|34144.84|34144.84|34144.84|0
1648220350000|2022-03-25 14:59:10|34143.07|34143.07|34143.07|34143.07|34143.07|34143.07|34143.07|34143.07|0
1648220400000|2022-03-25 15:00:00|34147.37|34147.37|34147.37|34147.37|34147.37|34147.37|34147.37|34147.37|0
1648220440000|2022-03-25 15:00:40|34143.07|34143.07|34134.45|34134.45|34143.07|34143.07|34134.45|34134.45|0
1648220460000|2022-03-25 15:01:00|34132.68|34132.68|34132.68|34132.68|34132.68|34132.68|34132.68|34132.68|0
1648220470000|2022-03-25 15:01:10|34128.37|34128.37|34124.82|34124.82|34128.37|34128.37|34123.04|34123.04|0
1648220490000|2022-03-25 15:01:30|34116.2|34116.2|34116.2|34116.2|34116.2|34116.2|34116.2|34116.2|0
1648220500000|2022-03-25 15:01:40|34120.51|34120.51|34129.12|34129.12|34129.12|34129.12|34120.51|34120.51|0
1648220520000|2022-03-25 15:02:00|34125.57|34125.57|34127.35|34127.35|34127.35|34127.35|34125.57|34125.57|0
1648220530000|2022-03-25 15:02:10|34129.12|34129.12|34129.12|34129.12|34129.12|34129.12|34129.12|34129.12|0
1648220540000|2022-03-25 15:02:20|34127.35|34127.35|34125.57|34125.57|34127.35|34127.35|34125.57|34125.57|0
1648220550000|2022-03-25 15:02:30|34129.87|34129.87|34129.87|34129.87|34129.87|34129.87|34129.87|34129.87|0
1648220570000|2022-03-25 15:02:50|34134.18|34134.18|34134.18|34134.18|34134.18|34134.18|34134.18|34134.18|0
1648220580000|2022-03-25 15:03:00|34137.74|34137.74|34142.04|34142.04|34142.04|34142.04|34137.74|34137.74|0
1648220600000|2022-03-25 15:03:20|34140.26|34140.26|34140.26|34140.26|34140.26|34140.26|34140.26|34140.26|0
1648220610000|2022-03-25 15:03:30|34135.96|34135.96|34135.96|34135.96|34135.96|34135.96|34135.96|34135.96|0
1648220630000|2022-03-25 15:03:50|34139.51|34139.51|34145.6|34145.6|34145.6|34145.6|34139.51|34139.51|0
1648220650000|2022-03-25 15:04:10|34149.9|34149.9|34149.9|34149.9|34149.9|34149.9|34147.75|34147.75|0
1648220660000|2022-03-25 15:04:20|34148.13|34148.13|34149.9|34149.9|34149.9|34149.9|34148.13|34148.13|0
1648220670000|2022-03-25 15:04:30|34154.21|34154.21|34154.21|34154.21|34154.21|34154.21|34154.21|34154.21|0
1648220680000|2022-03-25 15:04:40|34149.9|34149.9|34149.9|34149.9|34149.9|34149.9|34145.6|34145.6|0
1648220720000|2022-03-25 15:05:20|34148.13|34148.13|34148.13|34148.13|34148.13|34148.13|34148.13|34148.13|0
1648220730000|2022-03-25 15:05:30|34146.35|34146.35|34144.57|34144.57|34146.35|34146.35|34144.57|34144.57|0
1648220750000|2022-03-25 15:05:50|34142.79|34142.79|34142.79|34142.79|34142.79|34142.79|34142.79|34142.79|0
1648220760000|2022-03-25 15:06:00|34141.02|34141.02|34141.02|34141.02|34141.02|34141.02|34141.02|34141.02|0
1648220780000|2022-03-25 15:06:20|34136.71|34136.71|34141.02|34141.02|34141.02|34141.02|34136.71|34136.71|0
1648220790000|2022-03-25 15:06:30|34136.71|34136.71|34141.02|34141.02|34141.02|34141.02|34136.71|34136.71|0
1648220800000|2022-03-25 15:06:40|34136.71|34136.71|34136.71|34136.71|34136.71|34136.71|34136.71|34136.71|0
1648220810000|2022-03-25 15:06:50|34132.4|34132.4|34132.4|34132.4|34132.4|34132.4|34132.4|34132.4|0
1648220840000|2022-03-25 15:07:20|34130.63|34130.63|34130.63|34130.63|34130.63|34130.63|34130.63|34130.63|0
1648220850000|2022-03-25 15:07:30|34132.4|34132.4|34135.96|34135.96|34135.96|34135.96|34132.4|34132.4|0
1648220860000|2022-03-25 15:07:40|34131.65|34131.65|34143.82|34143.82|34143.82|34143.82|34131.65|34131.65|0
1648220870000|2022-03-25 15:07:50|34145.6|34145.6|34142.79|34142.79|34145.6|34145.6|34136.71|34136.71|0
1648220880000|2022-03-25 15:08:00|34144.57|34144.57|34146.35|34146.35|34146.35|34146.35|34144.57|34144.57|0
1648220890000|2022-03-25 15:08:10|34142.04|34142.04|34142.04|34142.04|34142.04|34142.04|34142.04|34142.04|0
1648220900000|2022-03-25 15:08:20|34144.57|34144.57|34147.1|34147.1|34147.1|34147.1|34142.79|34142.79|0
1648220910000|2022-03-25 15:08:30|34151.41|34151.41|34151.41|34151.41|34151.41|34151.41|34151.41|34151.41|0
1648220920000|2022-03-25 15:08:40|34147.1|34147.1|34147.1|34147.1|34147.1|34147.1|34147.1|34147.1|0
1648220940000|2022-03-25 15:09:00|34142.79|34142.79|34138.49|34138.49|34142.79|34142.79|34138.49|34138.49|0
1648220960000|2022-03-25 15:09:20|34134.18|34134.18|34134.18|34134.18|34134.18|34134.18|34134.18|34134.18|0
1648220990000|2022-03-25 15:09:50|34125.57|34125.57|34125.57|34125.57|34125.57|34125.57|34125.57|34125.57|0
1648221000000|2022-03-25 15:10:00|34129.87|34129.87|34121.26|34121.26|34129.87|34129.87|34121.26|34121.26|0
1648221010000|2022-03-25 15:10:10|34119.48|34119.48|34121.26|34121.26|34121.26|34121.26|34115.93|34115.93|0
1648221020000|2022-03-25 15:10:20|34125.57|34125.57|34124.54|34124.54|34126.32|34126.32|34124.54|34124.54|0
1648221050000|2022-03-25 15:10:50|34120.24|34120.24|34120.24|34120.24|34120.24|34120.24|34120.24|34120.24|0
1648221090000|2022-03-25 15:11:30|34123.79|34123.79|34123.79|34123.79|34123.79|34123.79|34123.79|34123.79|0
1648221100000|2022-03-25 15:11:40|34119.48|34119.48|34119.48|34119.48|34119.48|34119.48|34119.48|34119.48|0
1648221110000|2022-03-25 15:11:50|34117.71|34117.71|34115.93|34115.93|34117.71|34117.71|34115.93|34115.93|0
1648221130000|2022-03-25 15:12:10|34103.01|34103.01|34096.93|34096.93|34103.01|34103.01|34096.93|34096.93|0
1648221150000|2022-03-25 15:12:30|34095.15|34095.15|34090.84|34090.84|34095.15|34095.15|34090.84|34090.84|0
1648221180000|2022-03-25 15:13:00|34077.92|34077.92|34080.45|34080.45|34080.45|34080.45|34076.15|34076.15|0
1648221190000|2022-03-25 15:13:10|34076.15|34076.15|34071.84|34071.84|34076.15|34076.15|34071.84|34071.84|0
1648221210000|2022-03-25 15:13:30|34073.62|34073.62|34071.84|34071.84|34073.62|34073.62|34071.84|34071.84|0
1648221220000|2022-03-25 15:13:40|34076.15|34076.15|34091.87|34091.87|34091.87|34091.87|34076.15|34076.15|0
1648221230000|2022-03-25 15:13:50|34096.17|34096.17|34100.48|34100.48|34100.48|34100.48|34096.17|34096.17|0
1648221240000|2022-03-25 15:14:00|34109.09|34109.09|34110.87|34110.87|34110.87|34110.87|34105.54|34105.54|0
1648221250000|2022-03-25 15:14:10|34115.18|34115.18|34115.18|34115.18|34115.18|34115.18|34115.18|34115.18|0
1648221260000|2022-03-25 15:14:20|34119.48|34119.48|34119.48|34119.48|34119.48|34119.48|34119.48|34119.48|0
1648221300000|2022-03-25 15:15:00|34123.79|34123.79|34123.79|34123.79|34123.79|34123.79|34123.79|34123.79|0
1648221310000|2022-03-25 15:15:10|34119.48|34119.48|34119.48|34119.48|34119.48|34119.48|34119.48|34119.48|0
1648221320000|2022-03-25 15:15:20|34121.26|34121.26|34124.82|34124.82|34124.82|34124.82|34121.26|34121.26|0
1648221330000|2022-03-25 15:15:30|34133.43|34133.43|34134.18|34134.18|34134.18|34134.18|34129.87|34129.87|0
1648221350000|2022-03-25 15:15:50|34129.87|34129.87|34125.57|34125.57|34129.87|34129.87|34125.57|34125.57|0
1648221370000|2022-03-25 15:16:10|34121.26|34121.26|34116.96|34116.96|34121.26|34121.26|34116.96|34116.96|0
1648221390000|2022-03-25 15:16:30|34113.4|34113.4|34113.4|34113.4|34113.4|34113.4|34113.4|34113.4|0
1648221410000|2022-03-25 15:16:50|34122.01|34122.01|34122.01|34122.01|34122.01|34122.01|34122.01|34122.01|0
1648221420000|2022-03-25 15:17:00|34117.71|34117.71|34117.71|34117.71|34117.71|34117.71|34117.71|34117.71|0
1648221430000|2022-03-25 15:17:10|34113.4|34113.4|34113.4|34113.4|34113.4|34113.4|34113.4|34113.4|0
1648221440000|2022-03-25 15:17:20|34122.01|34122.01|34122.01|34122.01|34122.01|34122.01|34122.01|34122.01|0
1648221470000|2022-03-25 15:17:50|34113.4|34113.4|34109.09|34109.09|34113.4|34113.4|34109.09|34109.09|0
1648221480000|2022-03-25 15:18:00|34104.79|34104.79|34101.23|34101.23|34104.79|34104.79|34101.23|34101.23|0
1648221490000|2022-03-25 15:18:10|34099.46|34099.46|34103.01|34103.01|34103.01|34103.01|34099.46|34099.46|0
1648221500000|2022-03-25 15:18:20|34101.23|34101.23|34109.85|34109.85|34109.85|34109.85|34101.23|34101.23|0
1648221510000|2022-03-25 15:18:30|34114.15|34114.15|34114.15|34114.15|34114.15|34114.15|34114.15|34114.15|0
1648221520000|2022-03-25 15:18:40|34122.77|34122.77|34120.99|34120.99|34122.77|34122.77|34120.99|34120.99|0
1648221530000|2022-03-25 15:18:50|34119.21|34119.21|34119.21|34119.21|34119.21|34119.21|34119.21|34119.21|0
1648221540000|2022-03-25 15:19:00|34123.52|34123.52|34141.77|34141.77|34141.77|34141.77|34123.52|34123.52|0
1648221550000|2022-03-25 15:19:10|34137.46|34137.46|34139.24|34139.24|34143.55|34143.55|34137.46|34137.46|0
1648221560000|2022-03-25 15:19:20|34134.93|34134.93|34139.24|34139.24|34139.24|34139.24|34134.93|34134.93|0
1648221570000|2022-03-25 15:19:30|34143.55|34143.55|34139.24|34139.24|34143.55|34143.55|34139.24|34139.24|0
1648221580000|2022-03-25 15:19:40|34141.02|34141.02|34147.1|34147.1|34151.41|34151.41|34141.02|34141.02|0
1648221590000|2022-03-25 15:19:50|34148.88|34148.88|34159.27|34159.27|34159.27|34159.27|34148.88|34148.88|0
1648221600000|2022-03-25 15:20:00|34163.57|34163.57|34166.1|34166.1|34167.88|34167.88|34163.57|34163.57|0
1648221610000|2022-03-25 15:20:10|34161.8|34161.8|34158.24|34158.24|34164.33|34164.33|34158.24|34158.24|0
1648221640000|2022-03-25 15:20:40|34162.55|34162.55|34162.55|34162.55|34162.55|34162.55|34162.55|34162.55|0
1648221650000|2022-03-25 15:20:50|34166.86|34166.86|34174.72|34174.72|34174.72|34174.72|34166.86|34166.86|0
1648221660000|2022-03-25 15:21:00|34170.41|34170.41|34174.72|34174.72|34174.72|34174.72|34170.41|34170.41|0
1648221670000|2022-03-25 15:21:10|34172.94|34172.94|34177.25|34177.25|34177.25|34177.25|34172.94|34172.94|0
1648221690000|2022-03-25 15:21:30|34164.33|34164.33|34168.63|34168.63|34168.63|34168.63|34164.33|34164.33|0
1648221700000|2022-03-25 15:21:40|34164.33|34164.33|34162.55|34162.55|34164.33|34164.33|34162.55|34162.55|0
1648221720000|2022-03-25 15:22:00|34164.33|34164.33|34162.55|34162.55|34164.33|34164.33|34158.24|34158.24|0
1648221730000|2022-03-25 15:22:10|34158.24|34158.24|34158.24|34158.24|34158.24|34158.24|34158.24|34158.24|0
1648221760000|2022-03-25 15:22:40|34153.94|34153.94|34153.94|34153.94|34153.94|34153.94|34153.94|34153.94|0
1648221770000|2022-03-25 15:22:50|34158.24|34158.24|34158.24|34158.24|34158.24|34158.24|34158.24|34158.24|0
1648221800000|2022-03-25 15:23:20|34153.94|34153.94|34153.94|34153.94|34153.94|34153.94|34153.94|34153.94|0
1648221810000|2022-03-25 15:23:30|34152.16|34152.16|34152.16|34152.16|34152.16|34152.16|34152.16|34152.16|0
1648221820000|2022-03-25 15:23:40|34156.47|34156.47|34156.47|34156.47|34156.47|34156.47|34156.47|34156.47|0
1648221830000|2022-03-25 15:23:50|34160.77|34160.77|34162.55|34162.55|34162.55|34162.55|34160.77|34160.77|0
1648221840000|2022-03-25 15:24:00|34166.86|34166.86|34175.47|34175.47|34175.47|34175.47|34166.86|34166.86|0
1648221860000|2022-03-25 15:24:20|34173.69|34173.69|34165.08|34165.08|34173.69|34173.69|34165.08|34165.08|0
1648221890000|2022-03-25 15:24:50|34169.39|34169.39|34169.39|34169.39|34169.39|34169.39|34169.39|34169.39|0
1648221900000|2022-03-25 15:25:00|34165.08|34165.08|34133.91|34133.91|34165.08|34165.08|34133.91|34133.91|0
1648221910000|2022-03-25 15:25:10|34132.13|34132.13|34135.69|34135.69|34135.69|34135.69|34132.13|34132.13|0
1648221920000|2022-03-25 15:25:20|34131.38|34131.38|34135.69|34135.69|34135.69|34135.69|34131.38|34131.38|0
1648221940000|2022-03-25 15:25:40|34131.38|34131.38|34135.69|34135.69|34135.69|34135.69|34131.38|34131.38|0
1648221950000|2022-03-25 15:25:50|34132.13|34132.13|34132.13|34132.13|34132.13|34132.13|34127.82|34127.82|0
1648221960000|2022-03-25 15:26:00|34136.44|34136.44|34140.74|34140.74|34140.74|34140.74|34136.44|34136.44|0
1648221970000|2022-03-25 15:26:10|34136.44|34136.44|34136.44|34136.44|34136.44|34136.44|34136.44|34136.44|0
1648221980000|2022-03-25 15:26:20|34132.13|34132.13|34132.13|34132.13|34132.13|34132.13|34132.13|34132.13|0
1648222010000|2022-03-25 15:26:50|34127.82|34127.82|34127.82|34127.82|34127.82|34127.82|34127.82|34127.82|0
1648222020000|2022-03-25 15:27:00|34126.05|34126.05|34130.35|34130.35|34130.35|34130.35|34126.05|34126.05|0
1648222030000|2022-03-25 15:27:10|34132.13|34132.13|34127.82|34127.82|34132.13|34132.13|34127.82|34127.82|0
1648222040000|2022-03-25 15:27:20|34132.13|34132.13|34132.13|34132.13|34132.13|34132.13|34132.13|34132.13|0
1648222050000|2022-03-25 15:27:30|34127.82|34127.82|34127.82|34127.82|34127.82|34127.82|34127.82|34127.82|0
1648222090000|2022-03-25 15:28:10|34123.52|34123.52|34114.91|34114.91|34123.52|34123.52|34114.91|34114.91|0
1648222100000|2022-03-25 15:28:20|34123.52|34123.52|34129.6|34129.6|34129.6|34129.6|34123.52|34123.52|0
1648222110000|2022-03-25 15:28:30|34131.38|34131.38|34127.07|34127.07|34131.38|34131.38|34127.07|34127.07|0
1648222120000|2022-03-25 15:28:40|34133.16|34133.16|34152.16|34152.16|34152.16|34152.16|34133.16|34133.16|0
1648222130000|2022-03-25 15:28:50|34147.85|34147.85|34147.85|34147.85|34147.85|34147.85|34147.85|34147.85|0
1648222170000|2022-03-25 15:29:30|34149.63|34149.63|34149.63|34149.63|34149.63|34149.63|34149.63|34149.63|0
1648222180000|2022-03-25 15:29:40|34147.85|34147.85|34147.85|34147.85|34147.85|34147.85|34147.85|34147.85|0
1648222200000|2022-03-25 15:30:00|34152.16|34152.16|34152.16|34152.16|34152.16|34152.16|34152.16|34152.16|0
1648222220000|2022-03-25 15:30:20|34147.85|34147.85|34147.85|34147.85|34147.85|34147.85|34147.85|34147.85|0
1648222230000|2022-03-25 15:30:30|34146.08|34146.08|34149.63|34149.63|34149.63|34149.63|34146.08|34146.08|0
1648222270000|2022-03-25 15:31:10|34145.32|34145.32|34145.32|34145.32|34145.32|34145.32|34145.32|34145.32|0
1648222290000|2022-03-25 15:31:30|34141.02|34141.02|34137.46|34137.46|34141.02|34141.02|34137.46|34137.46|0
1648222320000|2022-03-25 15:32:00|34141.02|34141.02|34136.71|34136.71|34141.02|34141.02|34136.71|34136.71|0
1648222330000|2022-03-25 15:32:10|34134.93|34134.93|34134.93|34134.93|34134.93|34134.93|34134.93|34134.93|0
1648222360000|2022-03-25 15:32:40|34139.24|34139.24|34139.24|34139.24|34139.24|34139.24|34139.24|34139.24|0
1648222370000|2022-03-25 15:32:50|34137.46|34137.46|34133.16|34133.16|34137.46|34137.46|34128.85|34128.85|0
1648222380000|2022-03-25 15:33:00|34134.93|34134.93|34134.93|34134.93|34134.93|34134.93|34134.93|34134.93|0
1648222390000|2022-03-25 15:33:10|34136.71|34136.71|34138.49|34138.49|34138.49|34138.49|34136.71|34136.71|0
1648222400000|2022-03-25 15:33:20|34147.1|34147.1|34151.41|34151.41|34151.41|34151.41|34147.1|34147.1|0
1648222420000|2022-03-25 15:33:40|34155.71|34155.71|34155.71|34155.71|34155.71|34155.71|34155.71|34155.71|0
1648222430000|2022-03-25 15:33:50|34159.27|34159.27|34151.41|34151.41|34159.27|34159.27|34151.41|34151.41|0
1648222440000|2022-03-25 15:34:00|34154.96|34154.96|34154.96|34154.96|34154.96|34154.96|34154.96|34154.96|0
1648222460000|2022-03-25 15:34:20|34159.27|34159.27|34161.05|34161.05|34161.05|34161.05|34159.27|34159.27|0
1648222480000|2022-03-25 15:34:40|34165.35|34165.35|34167.13|34167.13|34167.13|34167.13|34165.35|34165.35|0
1648222490000|2022-03-25 15:34:50|34175.74|34175.74|34179.3|34179.3|34183.6|34183.6|34175.74|34175.74|0
1648222500000|2022-03-25 15:35:00|34177.52|34177.52|34173.21|34173.21|34177.52|34177.52|34173.21|34173.21|0
1648222510000|2022-03-25 15:35:10|34171.44|34171.44|34180.05|34180.05|34180.05|34180.05|34171.44|34171.44|0
1648222530000|2022-03-25 15:35:30|34188.66|34188.66|34186.88|34186.88|34188.66|34188.66|34186.88|34186.88|0
1648222550000|2022-03-25 15:35:50|34182.58|34182.58|34182.58|34182.58|34182.58|34182.58|34182.58|34182.58|0
1648222580000|2022-03-25 15:36:20|34191.19|34191.19|34195.5|34195.5|34195.5|34195.5|34191.19|34191.19|0
1648222600000|2022-03-25 15:36:40|34189.41|34189.41|34187.64|34187.64|34189.41|34189.41|34187.64|34187.64|0
1648222610000|2022-03-25 15:36:50|34184.08|34184.08|34184.08|34184.08|34184.08|34184.08|34184.08|34184.08|0
1648222620000|2022-03-25 15:37:00|34179.78|34179.78|34184.08|34184.08|34184.08|34184.08|34179.78|34179.78|0
1648222640000|2022-03-25 15:37:20|34185.86|34185.86|34185.86|34185.86|34185.86|34185.86|34185.86|34185.86|0
1648222660000|2022-03-25 15:37:40|34184.08|34184.08|34192.69|34192.69|34192.69|34192.69|34184.08|34184.08|0
1648222680000|2022-03-25 15:38:00|34194.47|34194.47|34194.47|34194.47|34194.47|34194.47|34194.47|34194.47|0
1648222690000|2022-03-25 15:38:10|34198.78|34198.78|34198.78|34198.78|34198.78|34198.78|34198.78|34198.78|0
1648222700000|2022-03-25 15:38:20|34203.08|34203.08|34203.84|34203.84|34207.39|34207.39|34203.08|34203.08|0
1648222730000|2022-03-25 15:38:50|34208.14|34208.14|34208.14|34208.14|34208.14|34208.14|34208.14|34208.14|0
1648222740000|2022-03-25 15:39:00|34203.84|34203.84|34186.61|34186.61|34203.84|34203.84|34186.61|34186.61|0
1648222750000|2022-03-25 15:39:10|34178|34178|34178|34178|34178|34178|34178|34178|0
1648222760000|2022-03-25 15:39:20|34186.61|34186.61|34188.39|34188.39|34190.92|34190.92|34186.61|34186.61|0
1648222770000|2022-03-25 15:39:30|34184.08|34184.08|34184.08|34184.08|34184.08|34184.08|34184.08|34184.08|0
1648222780000|2022-03-25 15:39:40|34184.97|34184.97|34185.86|34185.86|34185.86|34185.86|34184.08|34184.08|0
1648222800000|2022-03-25 15:40:00|34181.55|34181.55|34181.55|34181.55|34181.55|34181.55|34181.55|34181.55|0
1648222830000|2022-03-25 15:40:30|34178|34178|34178|34178|34178|34178|34178|34178|0
1648222860000|2022-03-25 15:41:00|34173.69|34173.69|34178|34178|34178|34178|34173.69|34173.69|0
1648222880000|2022-03-25 15:41:20|34176.22|34176.22|34176.22|34176.22|34176.22|34176.22|34176.22|34176.22|0
1648222920000|2022-03-25 15:42:00|34171.91|34171.91|34171.91|34171.91|34171.91|34171.91|34171.91|34171.91|0
1648222940000|2022-03-25 15:42:20|34154.69|34154.69|34154.69|34154.69|34154.69|34154.69|34154.69|34154.69|0
1648222950000|2022-03-25 15:42:30|34152.91|34152.91|34157.22|34157.22|34157.22|34157.22|34152.91|34152.91|0
1648222970000|2022-03-25 15:42:50|34155.44|34155.44|34151.13|34151.13|34155.44|34155.44|34151.13|34151.13|0
1648222980000|2022-03-25 15:43:00|34146.83|34146.83|34146.83|34146.83|34146.83|34146.83|34146.83|34146.83|0
1648223000000|2022-03-25 15:43:20|34155.44|34155.44|34155.44|34155.44|34155.44|34155.44|34155.44|34155.44|0
1648223040000|2022-03-25 15:44:00|34146.83|34146.83|34150.38|34150.38|34150.38|34150.38|34146.83|34146.83|0
1648223050000|2022-03-25 15:44:10|34158.99|34158.99|34158.99|34158.99|34158.99|34158.99|34158.99|34158.99|0
1648223080000|2022-03-25 15:44:40|34163.3|34163.3|34163.3|34163.3|34163.3|34163.3|34163.3|34163.3|0
1648223090000|2022-03-25 15:44:50|34165.08|34165.08|34165.08|34165.08|34165.08|34165.08|34165.08|34165.08|0
1648223100000|2022-03-25 15:45:00|34164.19|34164.19|34159.88|34159.88|34164.19|34164.19|34159.88|34159.88|0
1648223110000|2022-03-25 15:45:10|34155.58|34155.58|34157.22|34157.22|34158.99|34158.99|34154.69|34154.69|0
1648223130000|2022-03-25 15:45:30|34148.6|34148.6|34148.6|34148.6|34148.6|34148.6|34148.6|34148.6|0
1648223170000|2022-03-25 15:46:10|34152.16|34152.16|34152.16|34152.16|34152.16|34152.16|34152.16|34152.16|0
1648223180000|2022-03-25 15:46:20|34156.47|34156.47|34160.77|34160.77|34160.77|34160.77|34156.47|34156.47|0
1648223190000|2022-03-25 15:46:30|34165.08|34165.08|34163.3|34163.3|34165.08|34165.08|34163.3|34163.3|0
1648223220000|2022-03-25 15:47:00|34167.61|34167.61|34171.91|34171.91|34171.91|34171.91|34167.61|34167.61|0
1648223240000|2022-03-25 15:47:20|34176.22|34176.22|34176.22|34176.22|34176.22|34176.22|34176.22|34176.22|0
1648223250000|2022-03-25 15:47:30|34171.91|34171.91|34171.91|34171.91|34171.91|34171.91|34171.91|34171.91|0
1648223270000|2022-03-25 15:47:50|34180.53|34180.53|34197.75|34197.75|34197.75|34197.75|34180.53|34180.53|0
1648223280000|2022-03-25 15:48:00|34193.45|34193.45|34193.45|34193.45|34193.45|34193.45|34193.45|34193.45|0
1648223330000|2022-03-25 15:48:50|34189.14|34189.14|34189.14|34189.14|34189.14|34189.14|34189.14|34189.14|0
1648223380000|2022-03-25 15:49:40|34180.53|34180.53|34180.53|34180.53|34180.53|34180.53|34180.53|34180.53|0
1648223390000|2022-03-25 15:49:50|34176.22|34176.22|34176.22|34176.22|34176.22|34176.22|34176.22|34176.22|0
1648223400000|2022-03-25 15:50:00|34184.83|34184.83|34184.83|34184.83|34184.83|34184.83|34184.83|34184.83|0
1648223410000|2022-03-25 15:50:10|34186.61|34186.61|34191.81|34191.81|34192.69|34192.69|34186.61|34186.61|0
1648223420000|2022-03-25 15:50:20|34192.69|34192.69|34192.69|34192.69|34192.69|34192.69|34192.69|34192.69|0
1648223430000|2022-03-25 15:50:30|34197|34197|34197|34197|34197|34197|34197|34197|0
1648223480000|2022-03-25 15:51:20|34195.22|34195.22|34195.22|34195.22|34195.22|34195.22|34195.22|34195.22|0
1648223490000|2022-03-25 15:51:30|34190.92|34190.92|34186.61|34186.61|34190.92|34190.92|34186.61|34186.61|0
1648223500000|2022-03-25 15:51:40|34195.22|34195.22|34199.53|34199.53|34199.53|34199.53|34195.22|34195.22|0
1648223520000|2022-03-25 15:52:00|34208.14|34208.14|34212.45|34212.45|34212.45|34212.45|34208.14|34208.14|0
1648223530000|2022-03-25 15:52:10|34210.67|34210.67|34210.67|34210.67|34210.67|34210.67|34210.67|34210.67|0
1648223570000|2022-03-25 15:52:50|34213.34|34213.34|34222.84|34222.84|34222.84|34222.84|34213.34|34213.34|0
1648223580000|2022-03-25 15:53:00|34227.15|34227.15|34227.15|34227.15|34227.15|34227.15|34227.15|34227.15|0
1648223590000|2022-03-25 15:53:10|34226.26|34226.26|34218.53|34218.53|34227.15|34227.15|34218.53|34218.53|0
1648223600000|2022-03-25 15:53:20|34216.76|34216.76|34216.76|34216.76|34216.76|34216.76|34216.76|34216.76|0
1648223610000|2022-03-25 15:53:30|34212.45|34212.45|34212.45|34212.45|34212.45|34212.45|34212.45|34212.45|0
1648223630000|2022-03-25 15:53:50|34208.14|34208.14|34208.14|34208.14|34208.14|34208.14|34208.14|34208.14|0
1648223640000|2022-03-25 15:54:00|34199.53|34199.53|34199.53|34199.53|34199.53|34199.53|34196.86|34196.86|0
1648223650000|2022-03-25 15:54:10|34195.98|34195.98|34197.75|34197.75|34197.75|34197.75|34195.98|34195.98|0
1648223680000|2022-03-25 15:54:40|34195.98|34195.98|34195.98|34195.98|34195.98|34195.98|34195.98|34195.98|0
1648223690000|2022-03-25 15:54:50|34191.67|34191.67|34191.67|34191.67|34191.67|34191.67|34191.67|34191.67|0
1648223700000|2022-03-25 15:55:00|34192.56|34192.56|34192.56|34192.56|34192.56|34192.56|34192.56|34192.56|0
1648223710000|2022-03-25 15:55:10|34201.17|34201.17|34201.17|34201.17|34201.17|34201.17|34201.17|34201.17|0
1648223730000|2022-03-25 15:55:30|34200.28|34200.28|34200.28|34200.28|34200.28|34200.28|34200.28|34200.28|0
1648223760000|2022-03-25 15:56:00|34202.06|34202.06|34203.84|34203.84|34203.84|34203.84|34202.06|34202.06|0
1648223770000|2022-03-25 15:56:10|34199.39|34199.39|34190.64|34190.64|34199.39|34199.39|34190.64|34190.64|0
1648223800000|2022-03-25 15:56:40|34194.95|34194.95|34194.95|34194.95|34194.95|34194.95|34194.95|34194.95|0
1648223810000|2022-03-25 15:56:50|34199.26|34199.26|34199.26|34199.26|34199.26|34199.26|34199.26|34199.26|0
1648223850000|2022-03-25 15:57:30|34203.56|34203.56|34209.65|34209.65|34212.18|34212.18|34203.56|34203.56|0
1648223860000|2022-03-25 15:57:40|34213.95|34213.95|34213.95|34213.95|34213.95|34213.95|34213.95|34213.95|0
1648223880000|2022-03-25 15:58:00|34205.34|34205.34|34203.56|34203.56|34205.34|34205.34|34203.56|34203.56|0
1648223890000|2022-03-25 15:58:10|34207.87|34207.87|34205.34|34205.34|34207.87|34207.87|34203.56|34203.56|0
1648223900000|2022-03-25 15:58:20|34213.95|34213.95|34213.95|34213.95|34213.95|34213.95|34213.95|34213.95|0
1648223910000|2022-03-25 15:58:30|34215.73|34215.73|34215.73|34215.73|34215.73|34215.73|34215.73|34215.73|0
1648223960000|2022-03-25 15:59:20|34213.95|34213.95|34218.26|34218.26|34218.26|34218.26|34213.95|34213.95|0
1648223970000|2022-03-25 15:59:30|34222.57|34222.57|34231.45|34231.45|34231.45|34231.45|34222.57|34222.57|0
1648223980000|2022-03-25 15:59:40|34235.76|34235.76|34231.45|34231.45|34235.76|34235.76|34231.45|34231.45|0
1648224000000|2022-03-25 16:00:00|34235.76|34235.76|34235.76|34235.76|34235.76|34235.76|34235.76|34235.76|0
1648224010000|2022-03-25 16:00:10|34239.31|34239.31|34239.31|34239.31|34239.31|34239.31|34239.31|34239.31|0
1648224020000|2022-03-25 16:00:20|34235.76|34235.76|34231.45|34231.45|34235.76|34235.76|34231.45|34231.45|0
1648224030000|2022-03-25 16:00:30|34229.68|34229.68|34229.68|34229.68|34229.68|34229.68|34229.68|34229.68|0
1648224060000|2022-03-25 16:01:00|34227.9|34227.9|34227.9|34227.9|34227.9|34227.9|34227.9|34227.9|0
1648224120000|2022-03-25 16:02:00|34231.45|34231.45|34260.09|34260.09|34260.09|34260.09|34231.45|34231.45|0
1648224130000|2022-03-25 16:02:10|34261.87|34261.87|34263.65|34263.65|34267.2|34267.2|34261.87|34261.87|0
1648224150000|2022-03-25 16:02:30|34267.96|34267.96|34274.04|34274.04|34274.04|34274.04|34267.96|34267.96|0
1648224160000|2022-03-25 16:02:40|34269.73|34269.73|34269.73|34269.73|34269.73|34269.73|34269.73|34269.73|0
1648224180000|2022-03-25 16:03:00|34261.12|34261.12|34261.12|34261.12|34261.12|34261.12|34261.12|34261.12|0
1648224200000|2022-03-25 16:03:20|34262.9|34262.9|34262.9|34262.9|34262.9|34262.9|34262.9|34262.9|0
1648224210000|2022-03-25 16:03:30|34264.67|34264.67|34273.29|34273.29|34273.29|34273.29|34264.67|34264.67|0
1648224220000|2022-03-25 16:03:40|34275.06|34275.06|34275.06|34275.06|34275.06|34275.06|34275.06|34275.06|0
1648224230000|2022-03-25 16:03:50|34276.84|34276.84|34279.37|34279.37|34281.15|34281.15|34276.84|34276.84|0
1648224240000|2022-03-25 16:04:00|34277.59|34277.59|34271.51|34271.51|34277.59|34277.59|34271.51|34271.51|0
1648224270000|2022-03-25 16:04:30|34275.82|34275.82|34275.82|34275.82|34275.82|34275.82|34275.82|34275.82|0
1648224320000|2022-03-25 16:05:20|34271.51|34271.51|34271.51|34271.51|34271.51|34271.51|34271.51|34271.51|0
1648224330000|2022-03-25 16:05:30|34275.82|34275.82|34275.82|34275.82|34275.82|34275.82|34275.82|34275.82|0
1648224340000|2022-03-25 16:05:40|34279.37|34279.37|34289.76|34289.76|34289.76|34289.76|34279.37|34279.37|0
1648224360000|2022-03-25 16:06:00|34293.31|34293.31|34303.71|34303.71|34303.71|34303.71|34293.31|34293.31|0
1648224370000|2022-03-25 16:06:10|34299.4|34299.4|34299.4|34299.4|34299.4|34299.4|34299.4|34299.4|0
1648224390000|2022-03-25 16:06:30|34301.18|34301.18|34299.4|34299.4|34301.18|34301.18|34299.4|34299.4|0
1648224400000|2022-03-25 16:06:40|34295.09|34295.09|34299.4|34299.4|34299.4|34299.4|34295.09|34295.09|0
1648224410000|2022-03-25 16:06:50|34303.71|34303.71|34303.71|34303.71|34303.71|34303.71|34303.71|34303.71|0
1648224420000|2022-03-25 16:07:00|34299.4|34299.4|34299.4|34299.4|34299.4|34299.4|34299.4|34299.4|0
1648224450000|2022-03-25 16:07:30|34303.71|34303.71|34289.76|34289.76|34303.71|34303.71|34289.76|34289.76|0
1648224470000|2022-03-25 16:07:50|34285.45|34285.45|34285.45|34285.45|34285.45|34285.45|34285.45|34285.45|0
1648224480000|2022-03-25 16:08:00|34281.15|34281.15|34275.06|34275.06|34281.15|34281.15|34273.29|34273.29|0
1648224520000|2022-03-25 16:08:40|34271.51|34271.51|34280.12|34280.12|34280.12|34280.12|34271.51|34271.51|0
1648224530000|2022-03-25 16:08:50|34285.45|34285.45|34291.54|34291.54|34291.54|34291.54|34285.45|34285.45|0
1648224540000|2022-03-25 16:09:00|34295.84|34295.84|34295.84|34295.84|34295.84|34295.84|34295.84|34295.84|0
1648224560000|2022-03-25 16:09:20|34297.62|34297.62|34299.4|34299.4|34302.95|34302.95|34297.62|34297.62|0
1648224580000|2022-03-25 16:09:40|34295.09|34295.09|34295.09|34295.09|34295.09|34295.09|34295.09|34295.09|0
1648224610000|2022-03-25 16:10:10|34299.4|34299.4|34299.4|34299.4|34299.4|34299.4|34299.4|34299.4|0
1648224630000|2022-03-25 16:10:30|34303.71|34303.71|34308.01|34308.01|34308.01|34308.01|34303.71|34303.71|0
1648224650000|2022-03-25 16:10:50|34299.4|34299.4|34299.4|34299.4|34299.4|34299.4|34299.4|34299.4|0
1648224690000|2022-03-25 16:11:30|34295.84|34295.84|34306.23|34306.23|34306.23|34306.23|34295.84|34295.84|0
1648224710000|2022-03-25 16:11:50|34308.01|34308.01|34308.01|34308.01|34308.01|34308.01|34308.01|34308.01|0
1648224720000|2022-03-25 16:12:00|34312.32|34312.32|34316.62|34316.62|34316.62|34316.62|34312.32|34312.32|0
1648224730000|2022-03-25 16:12:10|34320.93|34320.93|34320.93|34320.93|34320.93|34320.93|34320.93|34320.93|0
1648224760000|2022-03-25 16:12:40|34322.71|34322.71|34322.71|34322.71|34322.71|34322.71|34322.71|34322.71|0
1648224770000|2022-03-25 16:12:50|34309.79|34309.79|34309.79|34309.79|34309.79|34309.79|34309.79|34309.79|0
1648224780000|2022-03-25 16:13:00|34305.48|34305.48|34301.18|34301.18|34305.48|34305.48|34301.18|34301.18|0
1648224790000|2022-03-25 16:13:10|34296.87|34296.87|34296.87|34296.87|34296.87|34296.87|34296.87|34296.87|0
1648224800000|2022-03-25 16:13:20|34295.09|34295.09|34295.09|34295.09|34295.09|34295.09|34295.09|34295.09|0
1648224810000|2022-03-25 16:13:30|34291.54|34291.54|34289.76|34289.76|34291.54|34291.54|34289.76|34289.76|0
1648224820000|2022-03-25 16:13:40|34294.07|34294.07|34294.07|34294.07|34294.07|34294.07|34294.07|34294.07|0
1648224840000|2022-03-25 16:14:00|34298.37|34298.37|34294.07|34294.07|34298.37|34298.37|34285.45|34285.45|0
1648224870000|2022-03-25 16:14:30|34292.29|34292.29|34292.29|34292.29|34292.29|34292.29|34292.29|34292.29|0
1648224880000|2022-03-25 16:14:40|34287.98|34287.98|34287.98|34287.98|34287.98|34287.98|34287.98|34287.98|0
1648224890000|2022-03-25 16:14:50|34296.6|34296.6|34296.6|34296.6|34296.6|34296.6|34296.6|34296.6|0
1648224900000|2022-03-25 16:15:00|34300.15|34300.15|34300.15|34300.15|34300.15|34300.15|34300.15|34300.15|0
1648224910000|2022-03-25 16:15:10|34304.46|34304.46|34300.15|34300.15|34304.46|34304.46|34300.15|34300.15|0
1648224920000|2022-03-25 16:15:20|34301.93|34301.93|34301.93|34301.93|34301.93|34301.93|34301.93|34301.93|0
1648224960000|2022-03-25 16:16:00|34298.37|34298.37|34291.54|34291.54|34300.15|34300.15|34291.54|34291.54|0
1648224990000|2022-03-25 16:16:30|34293.31|34293.31|34293.31|34293.31|34293.31|34293.31|34293.31|34293.31|0
1648225000000|2022-03-25 16:16:40|34301.93|34301.93|34306.23|34306.23|34306.23|34306.23|34301.93|34301.93|0
1648225020000|2022-03-25 16:17:00|34308.01|34308.01|34305.48|34305.48|34308.01|34308.01|34303.71|34303.71|0
1648225030000|2022-03-25 16:17:10|34303.71|34303.71|34303.71|34303.71|34305.48|34305.48|34303.71|34303.71|0
1648225050000|2022-03-25 16:17:30|34308.01|34308.01|34308.01|34308.01|34308.01|34308.01|34308.01|34308.01|0
1648225060000|2022-03-25 16:17:40|34312.32|34312.32|34308.01|34308.01|34312.32|34312.32|34308.01|34308.01|0
1648225070000|2022-03-25 16:17:50|34312.32|34312.32|34312.32|34312.32|34312.32|34312.32|34312.32|34312.32|0
1648225080000|2022-03-25 16:18:00|34308.01|34308.01|34308.01|34308.01|34308.01|34308.01|34308.01|34308.01|0
1648225090000|2022-03-25 16:18:10|34320.93|34320.93|34320.93|34320.93|34320.93|34320.93|34320.93|34320.93|0
1648225130000|2022-03-25 16:18:50|34312.32|34312.32|34310.54|34310.54|34312.32|34312.32|34310.54|34310.54|0
1648225140000|2022-03-25 16:19:00|34312.32|34312.32|34312.32|34312.32|34312.32|34312.32|34312.32|34312.32|0
1648225150000|2022-03-25 16:19:10|34314.1|34314.1|34309.79|34309.79|34314.1|34314.1|34309.79|34309.79|0
1648225160000|2022-03-25 16:19:20|34311.57|34311.57|34313.34|34313.34|34313.34|34313.34|34311.57|34311.57|0
1648225170000|2022-03-25 16:19:30|34311.57|34311.57|34311.57|34311.57|34311.57|34311.57|34311.57|34311.57|0
1648225180000|2022-03-25 16:19:40|34315.87|34315.87|34315.87|34315.87|34315.87|34315.87|34315.87|34315.87|0
1648225200000|2022-03-25 16:20:00|34317.65|34317.65|34309.04|34309.04|34319.43|34319.43|34309.04|34309.04|0
1648225210000|2022-03-25 16:20:10|34312.59|34312.59|34310.81|34310.81|34312.59|34312.59|34310.81|34310.81|0
1648225220000|2022-03-25 16:20:20|34312.59|34312.59|34309.04|34309.04|34312.59|34312.59|34309.04|34309.04|0
1648225230000|2022-03-25 16:20:30|34310.81|34310.81|34306.51|34306.51|34310.81|34310.81|34306.51|34306.51|0
1648225240000|2022-03-25 16:20:40|34310.81|34310.81|34310.81|34310.81|34310.81|34310.81|34310.81|34310.81|0
1648225260000|2022-03-25 16:21:00|34309.04|34309.04|34306.51|34306.51|34310.81|34310.81|34304.73|34304.73|0
1648225270000|2022-03-25 16:21:10|34304.73|34304.73|34304.73|34304.73|34304.73|34304.73|34304.73|34304.73|0
1648225280000|2022-03-25 16:21:20|34308.28|34308.28|34312.59|34312.59|34312.59|34312.59|34308.28|34308.28|0
1648225300000|2022-03-25 16:21:40|34309.04|34309.04|34309.04|34309.04|34310.81|34310.81|34309.04|34309.04|0
1648225310000|2022-03-25 16:21:50|34312.59|34312.59|34312.59|34312.59|34312.59|34312.59|34310.81|34310.81|0
1648225320000|2022-03-25 16:22:00|34310.81|34310.81|34312.59|34312.59|34312.59|34312.59|34310.81|34310.81|0
1648225330000|2022-03-25 16:22:10|34308.28|34308.28|34310.06|34310.06|34310.06|34310.06|34308.28|34308.28|0
1648225340000|2022-03-25 16:22:20|34314.37|34314.37|34312.59|34312.59|34314.37|34314.37|34310.81|34310.81|0
1648225350000|2022-03-25 16:22:30|34314.37|34314.37|34321.2|34321.2|34322.98|34322.98|34314.37|34314.37|0
1648225380000|2022-03-25 16:23:00|34322.98|34322.98|34321.2|34321.2|34322.98|34322.98|34321.2|34321.2|0
1648225390000|2022-03-25 16:23:10|34322.98|34322.98|34321.2|34321.2|34322.98|34322.98|34321.2|34321.2|0
1648225400000|2022-03-25 16:23:20|34322.98|34322.98|34318.67|34318.67|34322.98|34322.98|34318.67|34318.67|0
1648225410000|2022-03-25 16:23:30|34320.45|34320.45|34322.23|34322.23|34322.23|34322.23|34320.45|34320.45|0
1648225430000|2022-03-25 16:23:50|34324.01|34324.01|34324.01|34324.01|34324.01|34324.01|34324.01|34324.01|0
1648225440000|2022-03-25 16:24:00|34325.78|34325.78|34325.78|34325.78|34325.78|34325.78|34325.78|34325.78|0
1648225460000|2022-03-25 16:24:20|34327.56|34327.56|34327.56|34327.56|34329.34|34329.34|34327.56|34327.56|0
1648225470000|2022-03-25 16:24:30|34329.34|34329.34|34336.17|34336.17|34337.95|34337.95|34329.34|34329.34|0
1648225480000|2022-03-25 16:24:40|34327.56|34327.56|34327.56|34327.56|34327.56|34327.56|34327.56|34327.56|0
1648225490000|2022-03-25 16:24:50|34325.78|34325.78|34322.23|34322.23|34325.78|34325.78|34322.23|34322.23|0
1648225500000|2022-03-25 16:25:00|34320.45|34320.45|34316.15|34316.15|34330.09|34330.09|34316.15|34316.15|0
1648225510000|2022-03-25 16:25:10|34324.76|34324.76|34334.4|34334.4|34334.4|34334.4|34324.76|34324.76|0
1648225520000|2022-03-25 16:25:20|34338.7|34338.7|34338.7|34338.7|34338.7|34338.7|34338.7|34338.7|0
1648225530000|2022-03-25 16:25:30|34343.01|34343.01|34341.23|34341.23|34343.01|34343.01|34341.23|34341.23|0
1648225540000|2022-03-25 16:25:40|34343.01|34343.01|34338.7|34338.7|34343.01|34343.01|34338.7|34338.7|0
1648225550000|2022-03-25 16:25:50|34335.15|34335.15|34331.59|34331.59|34335.15|34335.15|34331.59|34331.59|0
1648225560000|2022-03-25 16:26:00|34333.37|34333.37|34335.15|34335.15|34335.15|34335.15|34333.37|34333.37|0
1648225570000|2022-03-25 16:26:10|34330.84|34330.84|34322.98|34322.98|34330.84|34330.84|34318.67|34318.67|0
1648225580000|2022-03-25 16:26:20|34327.29|34327.29|34327.29|34327.29|34327.29|34327.29|34327.29|34327.29|0
1648225600000|2022-03-25 16:26:40|34322.98|34322.98|34316.9|34316.9|34322.98|34322.98|34316.9|34316.9|0
1648225620000|2022-03-25 16:27:00|34321.2|34321.2|34318.67|34318.67|34321.2|34321.2|34316.9|34316.9|0
1648225630000|2022-03-25 16:27:10|34314.37|34314.37|34322.98|34322.98|34327.29|34327.29|34314.37|34314.37|0
1648225640000|2022-03-25 16:27:20|34321.2|34321.2|34321.2|34321.2|34321.2|34321.2|34321.2|34321.2|0
1648225650000|2022-03-25 16:27:30|34316.9|34316.9|34321.2|34321.2|34321.2|34321.2|34316.9|34316.9|0
1648225670000|2022-03-25 16:27:50|34312.59|34312.59|34310.81|34310.81|34312.59|34312.59|34310.81|34310.81|0
1648225680000|2022-03-25 16:28:00|34302.2|34302.2|34321.2|34321.2|34321.2|34321.2|34302.2|34302.2|0
1648225690000|2022-03-25 16:28:10|34325.51|34325.51|34333.37|34333.37|34333.37|34333.37|34322.98|34322.98|0
1648225710000|2022-03-25 16:28:30|34329.06|34329.06|34325.51|34325.51|34329.06|34329.06|34325.51|34325.51|0
1648225730000|2022-03-25 16:28:50|34329.82|34329.82|34333.37|34333.37|34335.15|34335.15|34329.82|34329.82|0
1648225740000|2022-03-25 16:29:00|34324.76|34324.76|34322.98|34322.98|34326.54|34326.54|34322.98|34322.98|0
1648225750000|2022-03-25 16:29:10|34314.37|34314.37|34316.9|34316.9|34322.98|34322.98|34314.37|34314.37|0
1648225760000|2022-03-25 16:29:20|34312.59|34312.59|34309.04|34309.04|34316.9|34316.9|34309.04|34309.04|0
1648225770000|2022-03-25 16:29:30|34317.65|34317.65|34312.59|34312.59|34317.65|34317.65|34296.12|34296.12|0
1648225780000|2022-03-25 16:29:40|34307.26|34307.26|34290.03|34290.03|34307.26|34307.26|34290.03|34290.03|0
1648225790000|2022-03-25 16:29:50|34298.65|34298.65|34290.03|34290.03|34298.65|34298.65|34290.03|34290.03|0
1648451700000|2022-03-28 07:15:00|34498.18|34498.18|34498.18|34498.18|34498.18|34498.18|34498.18|34498.18|0
1648451720000|2022-03-28 07:15:20|34499.95|34499.95|34499.95|34499.95|34499.95|34499.95|34499.95|34499.95|0
1648451790000|2022-03-28 07:16:30|34495.65|34495.65|34491.34|34491.34|34495.65|34495.65|34491.34|34491.34|0
1648451810000|2022-03-28 07:16:50|34499.95|34499.95|34504.26|34504.26|34504.26|34504.26|34499.95|34499.95|0
1648451820000|2022-03-28 07:17:00|34499.95|34499.95|34499.95|34499.95|34499.95|34499.95|34499.95|34499.95|0
1648451840000|2022-03-28 07:17:20|34495.65|34495.65|34504.26|34504.26|34504.26|34504.26|34495.65|34495.65|0
1648451890000|2022-03-28 07:18:10|34499.95|34499.95|34504.26|34504.26|34504.26|34504.26|34499.95|34499.95|0
1648451910000|2022-03-28 07:18:30|34495.65|34495.65|34495.65|34495.65|34495.65|34495.65|34495.65|34495.65|0
1648451920000|2022-03-28 07:18:40|34492.09|34492.09|34518.2|34518.2|34518.2|34518.2|34492.09|34492.09|0
1648451930000|2022-03-28 07:18:50|34513.9|34513.9|34513.9|34513.9|34513.9|34513.9|34513.9|34513.9|0
1648451940000|2022-03-28 07:19:00|34510.34|34510.34|34520.73|34520.73|34520.73|34520.73|34510.34|34510.34|0
1648451950000|2022-03-28 07:19:10|34522.51|34522.51|34522.51|34522.51|34522.51|34522.51|34522.51|34522.51|0
1648451960000|2022-03-28 07:19:20|34520.73|34520.73|34516.43|34516.43|34525.04|34525.04|34507.81|34507.81|0
1648451980000|2022-03-28 07:19:40|34514.65|34514.65|34514.65|34514.65|34514.65|34514.65|34514.65|34514.65|0
1648451990000|2022-03-28 07:19:50|34506.04|34506.04|34497.42|34497.42|34506.04|34506.04|34497.42|34497.42|0
1648452000000|2022-03-28 07:20:00|34506.04|34506.04|34506.04|34506.04|34506.04|34506.04|34497.42|34497.42|0
1648452010000|2022-03-28 07:20:10|34518.96|34518.96|34517.18|34517.18|34518.96|34518.96|34517.18|34517.18|0
1648452030000|2022-03-28 07:20:30|34512.87|34512.87|34517.18|34517.18|34517.18|34517.18|34508.57|34508.57|0
1648452040000|2022-03-28 07:20:40|34521.49|34521.49|34521.49|34521.49|34521.49|34521.49|34521.49|34521.49|0
1648452060000|2022-03-28 07:21:00|34517.18|34517.18|34518.96|34518.96|34518.96|34518.96|34517.18|34517.18|0
1648452070000|2022-03-28 07:21:10|34514.65|34514.65|34514.65|34514.65|34514.65|34514.65|34514.65|34514.65|0
1648452080000|2022-03-28 07:21:20|34527.57|34527.57|34527.57|34527.57|34527.57|34527.57|34527.57|34527.57|0
1648452100000|2022-03-28 07:21:40|34531.88|34531.88|34523.26|34523.26|34531.88|34531.88|34523.26|34523.26|0
1648452110000|2022-03-28 07:21:50|34518.96|34518.96|34518.96|34518.96|34518.96|34518.96|34518.96|34518.96|0
1648452160000|2022-03-28 07:22:40|34531.88|34531.88|34514.65|34514.65|34531.88|34531.88|34514.65|34514.65|0
1648452170000|2022-03-28 07:22:50|34506.04|34506.04|34506.04|34506.04|34506.04|34506.04|34506.04|34506.04|0
1648452180000|2022-03-28 07:23:00|34502.48|34502.48|34493.87|34493.87|34502.48|34502.48|34493.87|34493.87|0
1648452190000|2022-03-28 07:23:10|34490.32|34490.32|34490.32|34490.32|34490.32|34490.32|34490.32|34490.32|0
1648452210000|2022-03-28 07:23:30|34498.93|34498.93|34498.93|34498.93|34498.93|34498.93|34498.93|34498.93|0
1648452220000|2022-03-28 07:23:40|34494.62|34494.62|34494.62|34494.62|34494.62|34494.62|34494.62|34494.62|0
1648452240000|2022-03-28 07:24:00|34491.07|34491.07|34486.76|34486.76|34495.37|34495.37|34486.76|34486.76|0
1648452250000|2022-03-28 07:24:10|34479.65|34479.65|34479.65|34479.65|34479.65|34479.65|34479.65|34479.65|0
1648452260000|2022-03-28 07:24:20|34475.35|34475.35|34475.35|34475.35|34488.27|34488.27|34475.35|34475.35|0
1648452280000|2022-03-28 07:24:40|34483.96|34483.96|34483.96|34483.96|34483.96|34483.96|34483.96|34483.96|0
1648452300000|2022-03-28 07:25:00|34475.35|34475.35|34485.74|34485.74|34490.04|34490.04|34475.35|34475.35|0
1648452310000|2022-03-28 07:25:10|34481.43|34481.43|34481.43|34481.43|34481.43|34481.43|34481.43|34481.43|0
1648452340000|2022-03-28 07:25:40|34477.12|34477.12|34490.04|34490.04|34490.04|34490.04|34477.12|34477.12|0
1648452380000|2022-03-28 07:26:20|34477.12|34477.12|34477.12|34477.12|34477.12|34477.12|34477.12|34477.12|0
1648452390000|2022-03-28 07:26:30|34481.43|34481.43|34481.43|34481.43|34481.43|34481.43|34481.43|34481.43|0
1648452420000|2022-03-28 07:27:00|34477.88|34477.88|34477.88|34477.88|34477.88|34477.88|34477.88|34477.88|0
1648452440000|2022-03-28 07:27:20|34486.49|34486.49|34486.49|34486.49|34486.49|34486.49|34486.49|34486.49|0
1648452460000|2022-03-28 07:27:40|34477.88|34477.88|34482.18|34482.18|34486.49|34486.49|34464.96|34464.96|0
1648452470000|2022-03-28 07:27:50|34486.49|34486.49|34486.49|34486.49|34486.49|34486.49|34486.49|34486.49|0
1648452490000|2022-03-28 07:28:10|34495.1|34495.1|34486.49|34486.49|34495.1|34495.1|34486.49|34486.49|0
1648452500000|2022-03-28 07:28:20|34477.88|34477.88|34477.88|34477.88|34477.88|34477.88|34477.88|34477.88|0
1648452510000|2022-03-28 07:28:30|34473.57|34473.57|34470.01|34470.01|34473.57|34473.57|34470.01|34470.01|0
1648452520000|2022-03-28 07:28:40|34474.32|34474.32|34470.01|34470.01|34474.32|34474.32|34470.01|34470.01|0
1648452540000|2022-03-28 07:29:00|34474.32|34474.32|34482.93|34482.93|34487.24|34487.24|34472.54|34472.54|0
1648452550000|2022-03-28 07:29:10|34496.88|34496.88|34496.88|34496.88|34496.88|34496.88|34496.88|34496.88|0
1648452600000|2022-03-28 07:30:00|34491.55|34491.55|34489.77|34489.77|34491.55|34491.55|34489.77|34489.77|0
1648452610000|2022-03-28 07:30:10|34472.54|34472.54|34463.93|34463.93|34472.54|34472.54|34463.93|34463.93|0
1648452620000|2022-03-28 07:30:20|34462.15|34462.15|34462.15|34462.15|34462.15|34462.15|34462.15|34462.15|0
1648452630000|2022-03-28 07:30:30|34466.46|34466.46|34457.85|34457.85|34466.46|34466.46|34457.85|34457.85|0
1648452640000|2022-03-28 07:30:40|34456.07|34456.07|34456.07|34456.07|34456.07|34456.07|34456.07|34456.07|0
1648452650000|2022-03-28 07:30:50|34447.46|34447.46|34456.07|34456.07|34456.07|34456.07|34447.46|34447.46|0
1648452660000|2022-03-28 07:31:00|34451.76|34451.76|34447.46|34447.46|34451.76|34451.76|34447.46|34447.46|0
1648452680000|2022-03-28 07:31:20|34460.38|34460.38|34469.26|34469.26|34469.26|34469.26|34460.38|34460.38|0
1648452700000|2022-03-28 07:31:40|34460.65|34460.65|34460.65|34460.65|34460.65|34460.65|34460.65|34460.65|0
1648452720000|2022-03-28 07:32:00|34455.32|34455.32|34446.7|34446.7|34455.32|34455.32|34446.7|34446.7|0
1648452730000|2022-03-28 07:32:10|34442.4|34442.4|34451.76|34451.76|34451.76|34451.76|34442.4|34442.4|0
1648452780000|2022-03-28 07:33:00|34447.46|34447.46|34451.76|34451.76|34451.76|34451.76|34447.46|34447.46|0
1648452810000|2022-03-28 07:33:30|34453.54|34453.54|34463.93|34463.93|34476.85|34476.85|34453.54|34453.54|0
1648452820000|2022-03-28 07:33:40|34451.01|34451.01|34444.93|34444.93|34451.01|34451.01|34444.93|34444.93|0
1648452830000|2022-03-28 07:33:50|34432.01|34432.01|34427.7|34427.7|34432.01|34432.01|34427.7|34427.7|0
1648452840000|2022-03-28 07:34:00|34423.4|34423.4|34423.4|34423.4|34423.4|34423.4|34423.4|34423.4|0
1648452850000|2022-03-28 07:34:10|34432.01|34432.01|34432.01|34432.01|34432.01|34432.01|34432.01|34432.01|0
1648452870000|2022-03-28 07:34:30|34427.7|34427.7|34426.95|34426.95|34431.26|34431.26|34426.95|34426.95|0
1648452890000|2022-03-28 07:34:50|34414.03|34414.03|34409.72|34409.72|34414.03|34414.03|34409.72|34409.72|0
1648452920000|2022-03-28 07:35:20|34414.03|34414.03|34414.03|34414.03|34414.03|34414.03|34414.03|34414.03|0
1648452950000|2022-03-28 07:35:50|34412.25|34412.25|34412.25|34412.25|34412.25|34412.25|34412.25|34412.25|0
1648452960000|2022-03-28 07:36:00|34403.64|34403.64|34412.25|34412.25|34412.25|34412.25|34403.64|34403.64|0
1648452980000|2022-03-28 07:36:20|34399.33|34399.33|34395.03|34395.03|34399.33|34399.33|34395.03|34395.03|0
1648452990000|2022-03-28 07:36:30|34393.25|34393.25|34399.33|34399.33|34403.64|34403.64|34393.25|34393.25|0
1648453000000|2022-03-28 07:36:40|34401.11|34401.11|34401.11|34401.11|34401.11|34401.11|34401.11|34401.11|0
1648453020000|2022-03-28 07:37:00|34399.33|34399.33|34397.56|34397.56|34399.33|34399.33|34397.56|34397.56|0
1648453030000|2022-03-28 07:37:10|34393.25|34393.25|34393.25|34393.25|34393.25|34393.25|34393.25|34393.25|0
1648453040000|2022-03-28 07:37:20|34397.56|34397.56|34397.56|34397.56|34397.56|34397.56|34397.56|34397.56|0
1648453060000|2022-03-28 07:37:40|34401.86|34401.86|34401.86|34401.86|34401.86|34401.86|34401.86|34401.86|0
1648453070000|2022-03-28 07:37:50|34406.17|34406.17|34406.17|34406.17|34406.17|34406.17|34406.17|34406.17|0
1648453100000|2022-03-28 07:38:20|34393.25|34393.25|34393.25|34393.25|34393.25|34393.25|34393.25|34393.25|0
1648453110000|2022-03-28 07:38:30|34391.47|34391.47|34391.47|34391.47|34391.47|34391.47|34391.47|34391.47|0
1648453120000|2022-03-28 07:38:40|34382.86|34382.86|34382.86|34382.86|34382.86|34382.86|34382.86|34382.86|0
1648453140000|2022-03-28 07:39:00|34386.41|34386.41|34395.03|34395.03|34395.03|34395.03|34386.41|34386.41|0
1648453150000|2022-03-28 07:39:10|34399.33|34399.33|34399.33|34399.33|34399.33|34399.33|34399.33|34399.33|0
1648453200000|2022-03-28 07:40:00|34386.41|34386.41|34386.41|34386.41|34386.41|34386.41|34386.41|34386.41|0
1648453210000|2022-03-28 07:40:10|34390.72|34390.72|34390.72|34390.72|34390.72|34390.72|34390.72|34390.72|0
1648453310000|2022-03-28 07:41:50|34386.41|34386.41|34386.41|34386.41|34386.41|34386.41|34386.41|34386.41|0
1648453330000|2022-03-28 07:42:10|34399.33|34399.33|34395.03|34395.03|34399.33|34399.33|34395.03|34395.03|0
1648453360000|2022-03-28 07:42:40|34391.47|34391.47|34393.25|34393.25|34393.25|34393.25|34391.47|34391.47|0
1648453370000|2022-03-28 07:42:50|34384.64|34384.64|34384.64|34384.64|34384.64|34384.64|34384.64|34384.64|0
1648453390000|2022-03-28 07:43:10|34380.33|34380.33|34357.02|34357.02|34380.33|34380.33|34357.02|34357.02|0
1648453400000|2022-03-28 07:43:20|34361.33|34361.33|34357.02|34357.02|34361.33|34361.33|34357.02|34357.02|0
1648453430000|2022-03-28 07:43:50|34344.1|34344.1|34344.1|34344.1|34344.1|34344.1|34344.1|34344.1|0
1648453440000|2022-03-28 07:44:00|34339.79|34339.79|34335.49|34335.49|34339.79|34339.79|34335.49|34335.49|0
1648453500000|2022-03-28 07:45:00|34344.1|34344.1|34344.1|34344.1|34344.1|34344.1|34344.1|34344.1|0
1648453540000|2022-03-28 07:45:40|34331.18|34331.18|34339.79|34339.79|34339.79|34339.79|34331.18|34331.18|0
1648453580000|2022-03-28 07:46:20|34344.1|34344.1|34344.1|34344.1|34344.1|34344.1|34344.1|34344.1|0
1648453620000|2022-03-28 07:47:00|34348.41|34348.41|34348.41|34348.41|34348.41|34348.41|34348.41|34348.41|0
1648453660000|2022-03-28 07:47:40|34352.71|34352.71|34330.16|34330.16|34352.71|34352.71|34330.16|34330.16|0
1648453690000|2022-03-28 07:48:10|34343.08|34343.08|34343.08|34343.08|34343.08|34343.08|34343.08|34343.08|0
1648453700000|2022-03-28 07:48:20|34344.85|34344.85|34346.63|34346.63|34346.63|34346.63|34344.85|34344.85|0
1648453720000|2022-03-28 07:48:40|34344.85|34344.85|34344.85|34344.85|34344.85|34344.85|34344.85|34344.85|0
1648453740000|2022-03-28 07:49:00|34348.41|34348.41|34357.02|34357.02|34357.02|34357.02|34348.41|34348.41|0
1648453770000|2022-03-28 07:49:30|34348.41|34348.41|34346.63|34346.63|34348.41|34348.41|34346.63|34346.63|0
1648453860000|2022-03-28 07:51:00|34363.86|34363.86|34369.94|34369.94|34374.25|34374.25|34363.86|34363.86|0
1648453920000|2022-03-28 07:52:00|34365.63|34365.63|34363.86|34363.86|34365.63|34365.63|34363.86|34363.86|0
1648453980000|2022-03-28 07:53:00|34374.25|34374.25|34376.02|34376.02|34376.02|34376.02|34374.25|34374.25|0
1648454000000|2022-03-28 07:53:20|34384.64|34384.64|34384.64|34384.64|34384.64|34384.64|34384.64|34384.64|0
1648454080000|2022-03-28 07:54:40|34381.08|34381.08|34381.08|34381.08|34381.08|34381.08|34381.08|34381.08|0
1648454090000|2022-03-28 07:54:50|34385.39|34385.39|34387.17|34387.17|34391.47|34391.47|34382.86|34382.86|0
1648454120000|2022-03-28 07:55:20|34391.47|34391.47|34391.47|34391.47|34391.47|34391.47|34391.47|34391.47|0
1648454150000|2022-03-28 07:55:50|34387.17|34387.17|34387.17|34387.17|34387.17|34387.17|34387.17|34387.17|0
1648454160000|2022-03-28 07:56:00|34395.78|34395.78|34395.78|34395.78|34395.78|34395.78|34395.78|34395.78|0
1648454190000|2022-03-28 07:56:30|34413.01|34413.01|34430.23|34430.23|34430.23|34430.23|34413.01|34413.01|0
1648454250000|2022-03-28 07:57:30|34435.56|34435.56|34435.56|34435.56|34435.56|34435.56|34435.56|34435.56|0
1648454270000|2022-03-28 07:57:50|34444.18|34444.18|34444.18|34444.18|34444.18|34444.18|34444.18|34444.18|0
1648454320000|2022-03-28 07:58:40|34452.79|34452.79|34448.48|34448.48|34452.79|34452.79|34448.48|34448.48|0
1648454350000|2022-03-28 07:59:10|34444.18|34444.18|34444.18|34444.18|34444.18|34444.18|34444.18|34444.18|0
1648454390000|2022-03-28 07:59:50|34445.95|34445.95|34445.95|34445.95|34445.95|34445.95|34445.95|34445.95|0
1648454400000|2022-03-28 08:00:00|34444.18|34444.18|34444.18|34444.18|34444.18|34444.18|34444.18|34444.18|0
1648454420000|2022-03-28 08:00:20|34438.84|34438.84|34438.84|34438.84|34438.84|34438.84|34438.84|34438.84|0
1648454450000|2022-03-28 08:00:50|34435.29|34435.29|34435.29|34435.29|34435.29|34435.29|34435.29|34435.29|0
1648454460000|2022-03-28 08:01:00|34439.6|34439.6|34439.6|34439.6|34439.6|34439.6|34439.6|34439.6|0
1648454480000|2022-03-28 08:01:20|34435.29|34435.29|34435.29|34435.29|34435.29|34435.29|34435.29|34435.29|0
1648454500000|2022-03-28 08:01:40|34439.6|34439.6|34444.93|34444.93|34444.93|34444.93|34439.6|34439.6|0
1648454520000|2022-03-28 08:02:00|34448.48|34448.48|34448.48|34448.48|34448.48|34448.48|34448.48|34448.48|0
1648454550000|2022-03-28 08:02:30|34457.09|34457.09|34457.09|34457.09|34457.09|34457.09|34457.09|34457.09|0
1648454570000|2022-03-28 08:02:50|34461.4|34461.4|34464.96|34464.96|34464.96|34464.96|34461.4|34461.4|0
1648454580000|2022-03-28 08:03:00|34482.18|34482.18|34482.18|34482.18|34482.18|34482.18|34482.18|34482.18|0
1648454610000|2022-03-28 08:03:30|34486.49|34486.49|34486.49|34486.49|34486.49|34486.49|34486.49|34486.49|0
1648454620000|2022-03-28 08:03:40|34484.71|34484.71|34482.93|34482.93|34484.71|34484.71|34482.93|34482.93|0
1648454650000|2022-03-28 08:04:10|34483.96|34483.96|34483.96|34483.96|34483.96|34483.96|34483.96|34483.96|0
1648454730000|2022-03-28 08:05:30|34485.74|34485.74|34485.74|34485.74|34485.74|34485.74|34485.74|34485.74|0
1648454810000|2022-03-28 08:06:50|34487.51|34487.51|34517.66|34517.66|34521.97|34521.97|34487.51|34487.51|0
1648454870000|2022-03-28 08:07:50|34519.44|34519.44|34519.44|34519.44|34519.44|34519.44|34519.44|34519.44|0
1648454880000|2022-03-28 08:08:00|34517.66|34517.66|34509.05|34509.05|34517.66|34517.66|34504.74|34504.74|0
1648454920000|2022-03-28 08:08:40|34513.35|34513.35|34513.35|34513.35|34513.35|34513.35|34513.35|34513.35|0
1648454950000|2022-03-28 08:09:10|34509.05|34509.05|34509.05|34509.05|34509.05|34509.05|34509.05|34509.05|0
1648454970000|2022-03-28 08:09:30|34521.21|34521.21|34534.13|34534.13|34534.13|34534.13|34521.21|34521.21|0
1648455030000|2022-03-28 08:10:30|34539.46|34539.46|34539.46|34539.46|34539.46|34539.46|34539.46|34539.46|0
1648455040000|2022-03-28 08:10:40|34552.38|34552.38|34552.38|34552.38|34552.38|34552.38|34552.38|34552.38|0
1648455050000|2022-03-28 08:10:50|34565.3|34565.3|34565.3|34565.3|34565.3|34565.3|34565.3|34565.3|0
1648455060000|2022-03-28 08:11:00|34552.38|34552.38|34552.38|34552.38|34552.38|34552.38|34552.38|34552.38|0
1648455090000|2022-03-28 08:11:30|34539.46|34539.46|34535.16|34535.16|34539.46|34539.46|34535.16|34535.16|0
1648455140000|2022-03-28 08:12:20|34524.77|34524.77|34512.6|34512.6|34524.77|34524.77|34512.6|34512.6|0
1648455150000|2022-03-28 08:12:30|34510.82|34510.82|34510.82|34510.82|34510.82|34510.82|34510.82|34510.82|0
1648455230000|2022-03-28 08:13:50|34508.29|34508.29|34521.21|34521.21|34521.21|34521.21|34508.29|34508.29|0
1648455310000|2022-03-28 08:15:10|34519.44|34519.44|34519.44|34519.44|34519.44|34519.44|34519.44|34519.44|0
1648455410000|2022-03-28 08:16:50|34523.74|34523.74|34523.74|34523.74|34523.74|34523.74|34523.74|34523.74|0
1648455450000|2022-03-28 08:17:30|34528.05|34528.05|34523.74|34523.74|34528.05|34528.05|34523.74|34523.74|0
1648455460000|2022-03-28 08:17:40|34529.07|34529.07|34529.07|34529.07|34529.07|34529.07|34529.07|34529.07|0
1648455480000|2022-03-28 08:18:00|34533.38|34533.38|34533.38|34533.38|34533.38|34533.38|34533.38|34533.38|0
1648455510000|2022-03-28 08:18:30|34536.93|34536.93|34535.16|34535.16|34536.93|34536.93|34535.16|34535.16|0
1648455550000|2022-03-28 08:19:10|34526.54|34526.54|34526.54|34526.54|34526.54|34526.54|34526.54|34526.54|0
1648455560000|2022-03-28 08:19:20|34522.99|34522.99|34522.99|34522.99|34522.99|34522.99|34522.99|34522.99|0
1648455590000|2022-03-28 08:19:50|34527.3|34527.3|34539.46|34539.46|34543.77|34543.77|34527.3|34527.3|0
1648455610000|2022-03-28 08:20:10|34543.77|34543.77|34535.16|34535.16|34543.77|34543.77|34535.16|34535.16|0
1648455680000|2022-03-28 08:21:20|34533.38|34533.38|34533.38|34533.38|34533.38|34533.38|34533.38|34533.38|0
1648455700000|2022-03-28 08:21:40|34529.07|34529.07|34524.77|34524.77|34529.07|34529.07|34524.77|34524.77|0
1648455720000|2022-03-28 08:22:00|34522.99|34522.99|34522.99|34522.99|34522.99|34522.99|34522.99|34522.99|0
1648455760000|2022-03-28 08:22:40|34531.6|34531.6|34533.38|34533.38|34533.38|34533.38|34531.6|34531.6|0
1648455770000|2022-03-28 08:22:50|34535.16|34535.16|34541.24|34541.24|34545.55|34545.55|34535.16|34535.16|0
1648455780000|2022-03-28 08:23:00|34539.46|34539.46|34539.46|34539.46|34539.46|34539.46|34539.46|34539.46|0
1648455840000|2022-03-28 08:24:00|34530.85|34530.85|34539.46|34539.46|34539.46|34539.46|34530.85|34530.85|0
1648455920000|2022-03-28 08:25:20|34535.16|34535.16|34543.77|34543.77|34543.77|34543.77|34535.16|34535.16|0
1648455940000|2022-03-28 08:25:40|34548.08|34548.08|34548.08|34548.08|34548.08|34548.08|34548.08|34548.08|0
1648455970000|2022-03-28 08:26:10|34543.77|34543.77|34554.16|34554.16|34554.16|34554.16|34543.77|34543.77|0
1648455980000|2022-03-28 08:26:20|34558.47|34558.47|34558.47|34558.47|34558.47|34558.47|34558.47|34558.47|0
1648456000000|2022-03-28 08:26:40|34567.08|34567.08|34567.08|34567.08|34567.08|34567.08|34567.08|34567.08|0
1648456020000|2022-03-28 08:27:00|34571.39|34571.39|34571.39|34571.39|34571.39|34571.39|34571.39|34571.39|0
1648456040000|2022-03-28 08:27:20|34573.16|34573.16|34573.16|34573.16|34573.16|34573.16|34573.16|34573.16|0
1648456050000|2022-03-28 08:27:30|34577.47|34577.47|34581.78|34581.78|34581.78|34581.78|34577.47|34577.47|0
1648456130000|2022-03-28 08:28:50|34577.47|34577.47|34577.47|34577.47|34577.47|34577.47|34577.47|34577.47|0
1648456140000|2022-03-28 08:29:00|34579.25|34579.25|34579.25|34579.25|34579.25|34579.25|34579.25|34579.25|0
1648456160000|2022-03-28 08:29:20|34583.55|34583.55|34596.47|34596.47|34596.47|34596.47|34583.55|34583.55|0
1648456170000|2022-03-28 08:29:30|34592.17|34592.17|34592.17|34592.17|34592.17|34592.17|34592.17|34592.17|0
1648456180000|2022-03-28 08:29:40|34596.47|34596.47|34596.47|34596.47|34596.47|34596.47|34596.47|34596.47|0
1648456290000|2022-03-28 08:31:30|34605.09|34605.09|34600.78|34600.78|34605.09|34605.09|34596.47|34596.47|0
1648456300000|2022-03-28 08:31:40|34605.09|34605.09|34605.09|34605.09|34605.09|34605.09|34605.09|34605.09|0
1648456310000|2022-03-28 08:31:50|34606.86|34606.86|34606.86|34606.86|34606.86|34606.86|34606.86|34606.86|0
1648456320000|2022-03-28 08:32:00|34610.42|34610.42|34614.72|34614.72|34614.72|34614.72|34610.42|34610.42|0
1648456440000|2022-03-28 08:34:00|34619.03|34619.03|34627.64|34627.64|34627.64|34627.64|34619.03|34619.03|0
1648456450000|2022-03-28 08:34:10|34631.95|34631.95|34631.95|34631.95|34631.95|34631.95|34631.95|34631.95|0
1648456470000|2022-03-28 08:34:30|34627.64|34627.64|34627.64|34627.64|34627.64|34627.64|34627.64|34627.64|0
1648456490000|2022-03-28 08:34:50|34636.26|34636.26|34631.95|34631.95|34636.26|34636.26|34631.95|34631.95|0
1648456520000|2022-03-28 08:35:20|34640.56|34640.56|34640.56|34640.56|34640.56|34640.56|34640.56|34640.56|0
1648456530000|2022-03-28 08:35:30|34631.95|34631.95|34631.95|34631.95|34631.95|34631.95|34623.34|34623.34|0
1648456570000|2022-03-28 08:36:10|34636.26|34636.26|34636.26|34636.26|34636.26|34636.26|34636.26|34636.26|0
1648456630000|2022-03-28 08:37:10|34640.56|34640.56|34640.56|34640.56|34640.56|34640.56|34640.56|34640.56|0
1648456640000|2022-03-28 08:37:20|34644.87|34644.87|34644.87|34644.87|34644.87|34644.87|34644.87|34644.87|0
1648456650000|2022-03-28 08:37:30|34649.18|34649.18|34649.18|34649.18|34649.18|34649.18|34649.18|34649.18|0
1648456660000|2022-03-28 08:37:40|34653.48|34653.48|34657.79|34657.79|34657.79|34657.79|34653.48|34653.48|0
1648456670000|2022-03-28 08:37:50|34656.01|34656.01|34656.01|34656.01|34656.01|34656.01|34656.01|34656.01|0
1648456700000|2022-03-28 08:38:20|34657.79|34657.79|34643.84|34643.84|34657.79|34657.79|34643.84|34643.84|0
1648456710000|2022-03-28 08:38:30|34630.93|34630.93|34630.93|34630.93|34630.93|34630.93|34630.93|34630.93|0
1648456720000|2022-03-28 08:38:40|34627.37|34627.37|34627.37|34627.37|34627.37|34627.37|34627.37|34627.37|0
1648456800000|2022-03-28 08:40:00|34635.98|34635.98|34635.98|34635.98|34635.98|34635.98|34635.98|34635.98|0
1648456860000|2022-03-28 08:41:00|34637.76|34637.76|34637.76|34637.76|34637.76|34637.76|34637.76|34637.76|0
1648456880000|2022-03-28 08:41:20|34624.84|34624.84|34624.84|34624.84|34624.84|34624.84|34624.84|34624.84|0
1648456900000|2022-03-28 08:41:40|34611.92|34611.92|34611.92|34611.92|34611.92|34611.92|34611.92|34611.92|0
1648456990000|2022-03-28 08:43:10|34624.84|34624.84|34624.84|34624.84|34624.84|34624.84|34624.84|34624.84|0
1648457000000|2022-03-28 08:43:20|34629.15|34629.15|34620.54|34620.54|34629.15|34629.15|34620.54|34620.54|0
1648457030000|2022-03-28 08:43:50|34624.84|34624.84|34624.84|34624.84|34624.84|34624.84|34624.84|34624.84|0
1648457060000|2022-03-28 08:44:20|34623.06|34623.06|34623.06|34623.06|34623.06|34623.06|34623.06|34623.06|0
1648457090000|2022-03-28 08:44:50|34618.76|34618.76|34618.76|34618.76|34618.76|34618.76|34618.76|34618.76|0
1648457100000|2022-03-28 08:45:00|34622.31|34622.31|34624.09|34624.09|34624.09|34624.09|34622.31|34622.31|0
1648457110000|2022-03-28 08:45:10|34628.4|34628.4|34628.4|34628.4|34628.4|34628.4|34628.4|34628.4|0
1648457220000|2022-03-28 08:47:00|34632.7|34632.7|34632.7|34632.7|34632.7|34632.7|34632.7|34632.7|0
1648457300000|2022-03-28 08:48:20|34637.01|34637.01|34637.01|34637.01|34637.01|34637.01|34637.01|34637.01|0
1648457320000|2022-03-28 08:48:40|34641.32|34641.32|34643.09|34643.09|34643.09|34643.09|34632.7|34632.7|0
1648457330000|2022-03-28 08:48:50|34646.65|34646.65|34649.18|34649.18|34649.18|34649.18|34644.87|34644.87|0
1648457350000|2022-03-28 08:49:10|34653.48|34653.48|34653.48|34653.48|34653.48|34653.48|34653.48|34653.48|0
1648457380000|2022-03-28 08:49:40|34649.18|34649.18|34653.48|34653.48|34653.48|34653.48|34649.18|34649.18|0
1648457390000|2022-03-28 08:49:50|34657.79|34657.79|34659.57|34659.57|34659.57|34659.57|34657.79|34657.79|0
1648457450000|2022-03-28 08:50:50|34668.18|34668.18|34672.49|34672.49|34672.49|34672.49|34668.18|34668.18|0
1648457480000|2022-03-28 08:51:20|34668.18|34668.18|34663.87|34663.87|34668.18|34668.18|34663.87|34663.87|0
1648457570000|2022-03-28 08:52:50|34667.43|34667.43|34683.15|34683.15|34683.15|34683.15|34667.43|34667.43|0
1648457580000|2022-03-28 08:53:00|34677.82|34677.82|34679.59|34679.59|34679.59|34679.59|34677.82|34677.82|0
1648457600000|2022-03-28 08:53:20|34683.15|34683.15|34683.15|34683.15|34683.15|34683.15|34683.15|34683.15|0
1648457610000|2022-03-28 08:53:30|34672.76|34672.76|34664.9|34664.9|34672.76|34672.76|34664.9|34664.9|0
1648457640000|2022-03-28 08:54:00|34663.12|34663.12|34663.12|34663.12|34663.12|34663.12|34663.12|34663.12|0
1648457690000|2022-03-28 08:54:50|34666.68|34666.68|34666.68|34666.68|34666.68|34666.68|34666.68|34666.68|0
1648457780000|2022-03-28 08:56:20|34675.29|34675.29|34675.29|34675.29|34675.29|34675.29|34675.29|34675.29|0
1648457820000|2022-03-28 08:57:00|34679.59|34679.59|34679.59|34679.59|34679.59|34679.59|34679.59|34679.59|0
1648457840000|2022-03-28 08:57:20|34688.21|34688.21|34689.98|34689.98|34689.98|34689.98|34688.21|34688.21|0
1648457850000|2022-03-28 08:57:30|34691.76|34691.76|34691.76|34691.76|34691.76|34691.76|34691.76|34691.76|0
1648457880000|2022-03-28 08:58:00|34696.07|34696.07|34700.37|34700.37|34700.37|34700.37|34696.07|34696.07|0
1648457890000|2022-03-28 08:58:10|34691.76|34691.76|34691.76|34691.76|34691.76|34691.76|34691.76|34691.76|0
1648457900000|2022-03-28 08:58:20|34689.98|34689.98|34689.98|34689.98|34689.98|34689.98|34689.98|34689.98|0
1648457910000|2022-03-28 08:58:30|34681.37|34681.37|34681.37|34681.37|34681.37|34681.37|34681.37|34681.37|0
1648458000000|2022-03-28 09:00:00|34676.04|34676.04|34671.73|34671.73|34676.04|34676.04|34667.43|34667.43|0
1648458010000|2022-03-28 09:00:10|34663.12|34663.12|34663.12|34663.12|34663.12|34663.12|34663.12|34663.12|0
1648458030000|2022-03-28 09:00:30|34664.9|34664.9|34664.9|34664.9|34664.9|34664.9|34664.9|34664.9|0
1648458060000|2022-03-28 09:01:00|34666.68|34666.68|34670.98|34670.98|34670.98|34670.98|34666.68|34666.68|0
1648458160000|2022-03-28 09:02:40|34669.2|34669.2|34667.43|34667.43|34669.2|34669.2|34667.43|34667.43|0
1648458170000|2022-03-28 09:02:50|34665.65|34665.65|34665.65|34665.65|34665.65|34665.65|34665.65|34665.65|0
1648458180000|2022-03-28 09:03:00|34661.34|34661.34|34661.34|34661.34|34661.34|34661.34|34661.34|34661.34|0
1648458190000|2022-03-28 09:03:10|34669.96|34669.96|34669.96|34669.96|34669.96|34669.96|34669.96|34669.96|0
1648458200000|2022-03-28 09:03:20|34671.73|34671.73|34676.04|34676.04|34676.04|34676.04|34671.73|34671.73|0
1648458220000|2022-03-28 09:03:40|34671.73|34671.73|34671.73|34671.73|34671.73|34671.73|34671.73|34671.73|0
1648458250000|2022-03-28 09:04:10|34667.43|34667.43|34667.43|34667.43|34667.43|34667.43|34667.43|34667.43|0
1648458290000|2022-03-28 09:04:50|34671.73|34671.73|34671.73|34671.73|34671.73|34671.73|34671.73|34671.73|0
1648458340000|2022-03-28 09:05:40|34663.12|34663.12|34667.43|34667.43|34667.43|34667.43|34663.12|34663.12|0
1648458380000|2022-03-28 09:06:20|34665.65|34665.65|34665.65|34665.65|34665.65|34665.65|34665.65|34665.65|0
1648458390000|2022-03-28 09:06:30|34669.96|34669.96|34682.88|34682.88|34682.88|34682.88|34669.96|34669.96|0
1648458400000|2022-03-28 09:06:40|34674.26|34674.26|34674.26|34674.26|34674.26|34674.26|34674.26|34674.26|0
1648458440000|2022-03-28 09:07:20|34676.04|34676.04|34686.43|34686.43|34691.76|34691.76|34676.04|34676.04|0
1648458470000|2022-03-28 09:07:50|34682.12|34682.12|34682.12|34682.12|34682.12|34682.12|34682.12|34682.12|0
1648458500000|2022-03-28 09:08:20|34690.74|34690.74|34690.74|34690.74|34690.74|34690.74|34690.74|34690.74|0
1648458530000|2022-03-28 09:08:50|34686.43|34686.43|34686.43|34686.43|34686.43|34686.43|34686.43|34686.43|0
1648458560000|2022-03-28 09:09:20|34705.43|34705.43|34707.21|34707.21|34707.21|34707.21|34705.43|34705.43|0
1648458580000|2022-03-28 09:09:40|34711.52|34711.52|34707.21|34707.21|34711.52|34711.52|34707.21|34707.21|0
1648458590000|2022-03-28 09:09:50|34702.9|34702.9|34702.9|34702.9|34702.9|34702.9|34702.9|34702.9|0
1648458620000|2022-03-28 09:10:20|34699.35|34699.35|34699.35|34699.35|34699.35|34699.35|34699.35|34699.35|0
1648458650000|2022-03-28 09:10:50|34682.12|34682.12|34677.82|34677.82|34682.12|34682.12|34677.82|34677.82|0
1648458680000|2022-03-28 09:11:20|34673.51|34673.51|34673.51|34673.51|34673.51|34673.51|34673.51|34673.51|0
1648458700000|2022-03-28 09:11:40|34660.59|34660.59|34660.59|34660.59|34660.59|34660.59|34660.59|34660.59|0
1648458750000|2022-03-28 09:12:30|34669.2|34669.2|34669.2|34669.2|34669.2|34669.2|34669.2|34669.2|0
1648458760000|2022-03-28 09:12:40|34673.51|34673.51|34677.82|34677.82|34677.82|34677.82|34673.51|34673.51|0
1648458850000|2022-03-28 09:14:10|34682.12|34682.12|34682.12|34682.12|34682.12|34682.12|34682.12|34682.12|0
1648458870000|2022-03-28 09:14:30|34680.35|34680.35|34680.35|34680.35|34680.35|34680.35|34680.35|34680.35|0
1648458900000|2022-03-28 09:15:00|34676.04|34676.04|34680.35|34680.35|34680.35|34680.35|34676.04|34676.04|0
1648458910000|2022-03-28 09:15:10|34684.65|34684.65|34689.98|34689.98|34689.98|34689.98|34684.65|34684.65|0
1648458920000|2022-03-28 09:15:20|34694.29|34694.29|34694.29|34694.29|34694.29|34694.29|34694.29|34694.29|0
1648458980000|2022-03-28 09:16:20|34698.6|34698.6|34698.6|34698.6|34698.6|34698.6|34698.6|34698.6|0
1648458990000|2022-03-28 09:16:30|34703.93|34703.93|34716.85|34716.85|34716.85|34716.85|34703.93|34703.93|0
1648459120000|2022-03-28 09:18:40|34725.46|34725.46|34721.16|34721.16|34725.46|34725.46|34721.16|34721.16|0
1648459130000|2022-03-28 09:18:50|34712.54|34712.54|34712.54|34712.54|34712.54|34712.54|34712.54|34712.54|0
1648459170000|2022-03-28 09:19:30|34716.85|34716.85|34716.85|34716.85|34716.85|34716.85|34716.85|34716.85|0
1648459180000|2022-03-28 09:19:40|34718.63|34718.63|34716.85|34716.85|34718.63|34718.63|34716.85|34716.85|0
1648459200000|2022-03-28 09:20:00|34712.54|34712.54|34712.54|34712.54|34712.54|34712.54|34712.54|34712.54|0
1648459210000|2022-03-28 09:20:10|34710.77|34710.77|34708.99|34708.99|34710.77|34710.77|34708.99|34708.99|0
1648459230000|2022-03-28 09:20:30|34707.21|34707.21|34707.21|34707.21|34707.21|34707.21|34707.21|34707.21|0
1648459250000|2022-03-28 09:20:50|34705.43|34705.43|34705.43|34705.43|34705.43|34705.43|34705.43|34705.43|0
1648459280000|2022-03-28 09:21:20|34692.51|34692.51|34692.51|34692.51|34692.51|34692.51|34692.51|34692.51|0
1648459290000|2022-03-28 09:21:30|34701.13|34701.13|34701.13|34701.13|34701.13|34701.13|34701.13|34701.13|0
1648459300000|2022-03-28 09:21:40|34699.35|34699.35|34699.35|34699.35|34699.35|34699.35|34699.35|34699.35|0
1648459310000|2022-03-28 09:21:50|34701.13|34701.13|34701.13|34701.13|34701.13|34701.13|34701.13|34701.13|0
1648459330000|2022-03-28 09:22:10|34705.43|34705.43|34705.43|34705.43|34705.43|34705.43|34705.43|34705.43|0
1648459350000|2022-03-28 09:22:30|34707.21|34707.21|34707.21|34707.21|34707.21|34707.21|34707.21|34707.21|0
1648459380000|2022-03-28 09:23:00|34702.9|34702.9|34702.9|34702.9|34702.9|34702.9|34702.9|34702.9|0
1648459400000|2022-03-28 09:23:20|34704.68|34704.68|34719.38|34719.38|34719.38|34719.38|34704.68|34704.68|0
1648459410000|2022-03-28 09:23:30|34715.07|34715.07|34715.07|34715.07|34715.07|34715.07|34715.07|34715.07|0
1648459440000|2022-03-28 09:24:00|34723.68|34723.68|34723.68|34723.68|34723.68|34723.68|34723.68|34723.68|0
1648459460000|2022-03-28 09:24:20|34725.46|34725.46|34729.77|34729.77|34734.07|34734.07|34725.46|34725.46|0
1648459470000|2022-03-28 09:24:30|34738.38|34738.38|34738.38|34738.38|34738.38|34738.38|34738.38|34738.38|0
1648459480000|2022-03-28 09:24:40|34729.77|34729.77|34729.77|34729.77|34729.77|34729.77|34729.77|34729.77|0
1648459500000|2022-03-28 09:25:00|34725.46|34725.46|34725.46|34725.46|34725.46|34725.46|34725.46|34725.46|0
1648459570000|2022-03-28 09:26:10|34716.85|34716.85|34716.85|34716.85|34716.85|34716.85|34716.85|34716.85|0
1648459580000|2022-03-28 09:26:20|34721.16|34721.16|34721.16|34721.16|34721.16|34721.16|34721.16|34721.16|0
1648459650000|2022-03-28 09:27:30|34716.85|34716.85|34716.85|34716.85|34716.85|34716.85|34716.85|34716.85|0
1648459660000|2022-03-28 09:27:40|34712.54|34712.54|34712.54|34712.54|34712.54|34712.54|34712.54|34712.54|0
1648459680000|2022-03-28 09:28:00|34716.85|34716.85|34716.85|34716.85|34716.85|34716.85|34716.85|34716.85|0
1648459720000|2022-03-28 09:28:40|34718.63|34718.63|34718.63|34718.63|34718.63|34718.63|34718.63|34718.63|0
1648459780000|2022-03-28 09:29:40|34705.71|34705.71|34705.71|34705.71|34705.71|34705.71|34705.71|34705.71|0
1648459790000|2022-03-28 09:29:50|34697.09|34697.09|34697.09|34697.09|34697.09|34697.09|34697.09|34697.09|0
1648459800000|2022-03-28 09:30:00|34691.76|34691.76|34691.76|34691.76|34691.76|34691.76|34691.76|34691.76|0
1648459810000|2022-03-28 09:30:10|34674.54|34674.54|34594.97|34594.97|34674.54|34674.54|34582.05|34582.05|0
1648459820000|2022-03-28 09:30:20|34592.44|34592.44|34601.81|34601.81|34606.11|34606.11|34592.44|34592.44|0
1648459830000|2022-03-28 09:30:30|34597.5|34597.5|34606.11|34606.11|34606.11|34606.11|34588.89|34588.89|0
1648459840000|2022-03-28 09:30:40|34601.81|34601.81|34538.99|34538.99|34610.42|34610.42|34530.37|34530.37|0
1648459850000|2022-03-28 09:30:50|34518.2|34518.2|34531.12|34531.12|34535.43|34535.43|34518.2|34518.2|0
1648459860000|2022-03-28 09:31:00|34535.43|34535.43|34546.57|34546.57|34546.57|34546.57|34533.65|34533.65|0
1648459870000|2022-03-28 09:31:10|34563.8|34563.8|34538.44|34538.44|34563.8|34563.8|34538.44|34538.44|0
1648459880000|2022-03-28 09:31:20|34541.99|34541.99|34555.56|34555.56|34555.56|34555.56|34538.44|34538.44|0
1648459890000|2022-03-28 09:31:30|34552.01|34552.01|34552.01|34552.01|34552.01|34552.01|34552.01|34552.01|0
1648459900000|2022-03-28 09:31:40|34558.47|34558.47|34558.47|34558.47|34558.47|34558.47|34558.47|34558.47|0
1648459920000|2022-03-28 09:32:00|34560.24|34560.24|34564.55|34564.55|34564.55|34564.55|34560.24|34560.24|0
1648459930000|2022-03-28 09:32:10|34560.24|34560.24|34560.24|34560.24|34560.24|34560.24|34560.24|34560.24|0
1648459940000|2022-03-28 09:32:20|34532.63|34532.63|34502.48|34502.48|34532.63|34532.63|34502.48|34502.48|0
1648459950000|2022-03-28 09:32:30|34496.02|34496.02|34450.53|34450.53|34496.02|34496.02|34441.92|34441.92|0
1648459960000|2022-03-28 09:32:40|34463.45|34463.45|34479.93|34479.93|34479.93|34479.93|34463.45|34463.45|0
1648459970000|2022-03-28 09:32:50|34484.23|34484.23|34487.79|34487.79|34487.79|34487.79|34484.23|34484.23|0
1648459980000|2022-03-28 09:33:00|34500.71|34500.71|34500.71|34500.71|34500.71|34500.71|34500.71|34500.71|0
1648459990000|2022-03-28 09:33:10|34487.79|34487.79|34465.23|34465.23|34487.79|34487.79|34465.23|34465.23|0
1648460000000|2022-03-28 09:33:20|34473.84|34473.84|34473.84|34473.84|34473.84|34473.84|34473.84|34473.84|0
1648460010000|2022-03-28 09:33:30|34478.15|34478.15|34478.15|34478.15|34478.15|34478.15|34478.15|34478.15|0
1648460020000|2022-03-28 09:33:40|34473.84|34473.84|34473.84|34473.84|34473.84|34473.84|34473.84|34473.84|0
1648460030000|2022-03-28 09:33:50|34460.92|34460.92|34460.92|34460.92|34460.92|34460.92|34460.92|34460.92|0
1648460040000|2022-03-28 09:34:00|34456.62|34456.62|34456.62|34456.62|34456.62|34456.62|34456.62|34456.62|0
1648460060000|2022-03-28 09:34:20|34465.23|34465.23|34460.92|34460.92|34465.23|34465.23|34460.92|34460.92|0
1648460070000|2022-03-28 09:34:30|34459.15|34459.15|34459.15|34459.15|34459.15|34459.15|34454.84|34454.84|0
1648460080000|2022-03-28 09:34:40|34460.92|34460.92|34462.7|34462.7|34464.48|34464.48|34460.92|34460.92|0
1648460100000|2022-03-28 09:35:00|34445.47|34445.47|34437.61|34437.61|34445.47|34445.47|34437.61|34437.61|0
1648460110000|2022-03-28 09:35:10|34446.23|34446.23|34429|34429|34446.23|34446.23|34429|34429|0
1648460120000|2022-03-28 09:35:20|34441.92|34441.92|34441.92|34441.92|34441.92|34441.92|34441.92|34441.92|0
1648460130000|2022-03-28 09:35:30|34446.23|34446.23|34467.01|34467.01|34467.01|34467.01|34446.23|34446.23|0
1648460140000|2022-03-28 09:35:40|34462.7|34462.7|34465.23|34465.23|34467.01|34467.01|34462.7|34462.7|0
1648460160000|2022-03-28 09:36:00|34448|34448|34392.02|34392.02|34448|34448|34392.02|34392.02|0
1648460170000|2022-03-28 09:36:10|34390.24|34390.24|34388.46|34388.46|34390.24|34390.24|34388.46|34388.46|0
1648460180000|2022-03-28 09:36:20|34401.38|34401.38|34401.38|34401.38|34401.38|34401.38|34401.38|34401.38|0
1648460190000|2022-03-28 09:36:30|34403.16|34403.16|34407.47|34407.47|34407.47|34407.47|34403.16|34403.16|0
1648460210000|2022-03-28 09:36:50|34405.69|34405.69|34405.69|34405.69|34405.69|34405.69|34405.69|34405.69|0
1648460220000|2022-03-28 09:37:00|34410|34410|34401.38|34401.38|34410|34410|34401.38|34401.38|0
1648460230000|2022-03-28 09:37:10|34410|34410|34427.22|34427.22|34427.22|34427.22|34410|34410|0
1648460250000|2022-03-28 09:37:30|34432.55|34432.55|34435.08|34435.08|34435.08|34435.08|34432.55|34432.55|0
1648460260000|2022-03-28 09:37:40|34438.64|34438.64|34438.64|34438.64|34438.64|34438.64|34438.64|34438.64|0
1648460280000|2022-03-28 09:38:00|34442.19|34442.19|34442.19|34442.19|34442.19|34442.19|34442.19|34442.19|0
1648460290000|2022-03-28 09:38:10|34428.25|34428.25|34415.33|34415.33|34428.25|34428.25|34415.33|34415.33|0
1648460320000|2022-03-28 09:38:40|34406.72|34406.72|34406.72|34406.72|34406.72|34406.72|34406.72|34406.72|0
1648460330000|2022-03-28 09:38:50|34411.02|34411.02|34411.02|34411.02|34411.02|34411.02|34411.02|34411.02|0
1648460360000|2022-03-28 09:39:20|34412.8|34412.8|34412.8|34412.8|34412.8|34412.8|34412.8|34412.8|0
1648460370000|2022-03-28 09:39:30|34382.65|34382.65|34382.65|34382.65|34382.65|34382.65|34382.65|34382.65|0
1648460380000|2022-03-28 09:39:40|34378.35|34378.35|34372.26|34372.26|34378.35|34378.35|34372.26|34372.26|0
1648460400000|2022-03-28 09:40:00|34368.71|34368.71|34368.71|34368.71|34368.71|34368.71|34368.71|34368.71|0
1648460410000|2022-03-28 09:40:10|34364.4|34364.4|34360.1|34360.1|34364.4|34364.4|34360.1|34360.1|0
1648460420000|2022-03-28 09:40:20|34351.48|34351.48|34355.79|34355.79|34360.1|34360.1|34351.48|34351.48|0
1648460440000|2022-03-28 09:40:40|34350.46|34350.46|34350.46|34350.46|34350.46|34350.46|34350.46|34350.46|0
1648460450000|2022-03-28 09:40:50|34346.9|34346.9|34346.9|34346.9|34346.9|34346.9|34346.9|34346.9|0
1648460460000|2022-03-28 09:41:00|34338.29|34338.29|34342.6|34342.6|34342.6|34342.6|34338.29|34338.29|0
1648460470000|2022-03-28 09:41:10|34338.29|34338.29|34338.29|34338.29|34338.29|34338.29|34329.68|34329.68|0
1648460480000|2022-03-28 09:41:20|34329.68|34329.68|34323.59|34323.59|34329.68|34329.68|34323.59|34323.59|0
1648460500000|2022-03-28 09:41:40|34297.76|34297.76|34285.59|34285.59|34297.76|34297.76|34285.59|34285.59|0
1648460510000|2022-03-28 09:41:50|34287.37|34287.37|34285.59|34285.59|34287.37|34287.37|34285.59|34285.59|0
1648460520000|2022-03-28 09:42:00|34276.97|34276.97|34276.97|34276.97|34281.28|34281.28|34276.97|34276.97|0
1648460530000|2022-03-28 09:42:10|34272.67|34272.67|34276.97|34276.97|34276.97|34276.97|34272.67|34272.67|0
1648460540000|2022-03-28 09:42:20|34268.36|34268.36|34264.06|34264.06|34268.36|34268.36|34264.06|34264.06|0
1648460550000|2022-03-28 09:42:30|34262.28|34262.28|34240.75|34240.75|34262.28|34262.28|34240.75|34240.75|0
1648460560000|2022-03-28 09:42:40|34245.05|34245.05|34245.05|34245.05|34245.05|34245.05|34245.05|34245.05|0
1648460570000|2022-03-28 09:42:50|34239.72|34239.72|34254.42|34254.42|34254.42|34254.42|34239.72|34239.72|0
1648460580000|2022-03-28 09:43:00|34256.19|34256.19|34254.42|34254.42|34256.19|34256.19|34254.42|34254.42|0
1648460590000|2022-03-28 09:43:10|34250.11|34250.11|34271.64|34271.64|34271.64|34271.64|34250.11|34250.11|0
1648460600000|2022-03-28 09:43:20|34275.2|34275.2|34275.2|34275.2|34275.2|34275.2|34275.2|34275.2|0
1648460610000|2022-03-28 09:43:30|34266.58|34266.58|34264.81|34264.81|34268.36|34268.36|34264.81|34264.81|0
1648460620000|2022-03-28 09:43:40|34268.36|34268.36|34270.14|34270.14|34270.14|34270.14|34268.36|34268.36|0
1648460640000|2022-03-28 09:44:00|34265.83|34265.83|34265.83|34265.83|34265.83|34265.83|34264.06|34264.06|0
1648460680000|2022-03-28 09:44:40|34264.06|34264.06|34285.59|34285.59|34285.59|34285.59|34264.06|34264.06|0
1648460690000|2022-03-28 09:44:50|34317.51|34317.51|34326.12|34326.12|34326.12|34326.12|34317.51|34317.51|0
1648460700000|2022-03-28 09:45:00|34327.9|34327.9|34327.9|34327.9|34327.9|34327.9|34327.9|34327.9|0
1648460710000|2022-03-28 09:45:10|34340.82|34340.82|34345.13|34345.13|34345.13|34345.13|34340.82|34340.82|0
1648460720000|2022-03-28 09:45:20|34340.82|34340.82|34332.21|34332.21|34340.82|34340.82|34324.35|34324.35|0
1648460730000|2022-03-28 09:45:30|34349.43|34349.43|34349.43|34349.43|34349.43|34349.43|34349.43|34349.43|0
1648460760000|2022-03-28 09:46:00|34345.13|34345.13|34340.82|34340.82|34353.74|34353.74|34336.51|34336.51|0
1648460830000|2022-03-28 09:47:10|34332.21|34332.21|34332.21|34332.21|34332.21|34332.21|34332.21|34332.21|0
1648460870000|2022-03-28 09:47:50|34330.43|34330.43|34339.04|34339.04|34339.04|34339.04|34330.43|34330.43|0
1648460900000|2022-03-28 09:48:20|34343.35|34343.35|34343.35|34343.35|34343.35|34343.35|34343.35|34343.35|0
1648460920000|2022-03-28 09:48:40|34347.66|34347.66|34347.66|34347.66|34347.66|34347.66|34347.66|34347.66|0
1648460950000|2022-03-28 09:49:10|34345.88|34345.88|34345.88|34345.88|34345.88|34345.88|34345.88|34345.88|0
1648460970000|2022-03-28 09:49:30|34347.66|34347.66|34347.66|34347.66|34347.66|34347.66|34347.66|34347.66|0
1648460990000|2022-03-28 09:49:50|34351.21|34351.21|34351.21|34351.21|34351.21|34351.21|34351.21|34351.21|0
1648461000000|2022-03-28 09:50:00|34349.43|34349.43|34349.43|34349.43|34349.43|34349.43|34349.43|34349.43|0
1648461060000|2022-03-28 09:51:00|34351.21|34351.21|34326.12|34326.12|34364.13|34364.13|34326.12|34326.12|0
1648461070000|2022-03-28 09:51:10|34317.51|34317.51|34321.82|34321.82|34321.82|34321.82|34317.51|34317.51|0
1648461100000|2022-03-28 09:51:40|34313.2|34313.2|34313.96|34313.96|34313.96|34313.96|34309.65|34309.65|0
1648461110000|2022-03-28 09:51:50|34318.26|34318.26|34318.26|34318.26|34318.26|34318.26|34318.26|34318.26|0
1648461150000|2022-03-28 09:52:30|34326.88|34326.88|34362.35|34362.35|34362.35|34362.35|34326.88|34326.88|0
1648461170000|2022-03-28 09:52:50|34366.66|34366.66|34366.66|34366.66|34366.66|34366.66|34366.66|34366.66|0
1648461180000|2022-03-28 09:53:00|34362.35|34362.35|34362.35|34362.35|34362.35|34362.35|34362.35|34362.35|0
1648461190000|2022-03-28 09:53:10|34366.66|34366.66|34366.66|34366.66|34366.66|34366.66|34366.66|34366.66|0
1648461210000|2022-03-28 09:53:30|34362.35|34362.35|34362.35|34362.35|34362.35|34362.35|34362.35|34362.35|0
1648461240000|2022-03-28 09:54:00|34364.13|34364.13|34364.13|34364.13|34364.13|34364.13|34364.13|34364.13|0
1648461280000|2022-03-28 09:54:40|34372.74|34372.74|34377.05|34377.05|34377.05|34377.05|34372.74|34372.74|0
1648461310000|2022-03-28 09:55:10|34378.83|34378.83|34378.83|34378.83|34378.83|34378.83|34378.83|34378.83|0
1648461320000|2022-03-28 09:55:20|34387.44|34387.44|34387.44|34387.44|34387.44|34387.44|34387.44|34387.44|0
1648461330000|2022-03-28 09:55:30|34400.36|34400.36|34400.36|34400.36|34400.36|34400.36|34400.36|34400.36|0
1648461340000|2022-03-28 09:55:40|34396.05|34396.05|34396.05|34396.05|34396.05|34396.05|34396.05|34396.05|0
1648461350000|2022-03-28 09:55:50|34404.67|34404.67|34404.67|34404.67|34404.67|34404.67|34404.67|34404.67|0
1648461370000|2022-03-28 09:56:10|34406.44|34406.44|34406.44|34406.44|34406.44|34406.44|34406.44|34406.44|0
1648461390000|2022-03-28 09:56:30|34419.36|34419.36|34415.06|34415.06|34432.28|34432.28|34415.06|34415.06|0
1648461400000|2022-03-28 09:56:40|34410.75|34410.75|34408.97|34408.97|34410.75|34410.75|34408.97|34408.97|0
1648461410000|2022-03-28 09:56:50|34400.36|34400.36|34400.36|34400.36|34400.36|34400.36|34400.36|34400.36|0
1648461480000|2022-03-28 09:58:00|34408.97|34408.97|34408.97|34408.97|34408.97|34408.97|34408.97|34408.97|0
1648461500000|2022-03-28 09:58:20|34412.53|34412.53|34412.53|34412.53|34412.53|34412.53|34412.53|34412.53|0
1648461510000|2022-03-28 09:58:30|34390.99|34390.99|34403.91|34403.91|34403.91|34403.91|34390.99|34390.99|0
1648461560000|2022-03-28 09:59:20|34421.14|34421.14|34432.28|34432.28|34432.28|34432.28|34419.36|34419.36|0
1648461600000|2022-03-28 10:00:00|34427.97|34427.97|34427.97|34427.97|34427.97|34427.97|34427.97|34427.97|0
1648461610000|2022-03-28 10:00:10|34415.06|34415.06|34415.06|34415.06|34415.06|34415.06|34415.06|34415.06|0
1648461620000|2022-03-28 10:00:20|34413.28|34413.28|34413.28|34413.28|34413.28|34413.28|34408.97|34408.97|0
1648461630000|2022-03-28 10:00:30|34417.58|34417.58|34421.89|34421.89|34430.5|34430.5|34417.58|34417.58|0
1648461640000|2022-03-28 10:00:40|34417.58|34417.58|34417.58|34417.58|34417.58|34417.58|34417.58|34417.58|0
1648461660000|2022-03-28 10:01:00|34421.89|34421.89|34421.89|34421.89|34421.89|34421.89|34421.89|34421.89|0
1648461690000|2022-03-28 10:01:30|34408.97|34408.97|34408.97|34408.97|34408.97|34408.97|34408.97|34408.97|0
1648461720000|2022-03-28 10:02:00|34387.44|34387.44|34385.66|34385.66|34387.44|34387.44|34385.66|34385.66|0
1648461750000|2022-03-28 10:02:30|34389.97|34389.97|34389.97|34389.97|34389.97|34389.97|34389.97|34389.97|0
1648461780000|2022-03-28 10:03:00|34394.28|34394.28|34394.28|34394.28|34394.28|34394.28|34394.28|34394.28|0
1648461810000|2022-03-28 10:03:30|34389.97|34389.97|34381.36|34381.36|34389.97|34389.97|34381.36|34381.36|0
1648461840000|2022-03-28 10:04:00|34377.05|34377.05|34381.36|34381.36|34381.36|34381.36|34377.05|34377.05|0
1648461850000|2022-03-28 10:04:10|34377.05|34377.05|34377.05|34377.05|34377.05|34377.05|34377.05|34377.05|0
1648461860000|2022-03-28 10:04:20|34385.66|34385.66|34385.66|34385.66|34385.66|34385.66|34385.66|34385.66|0
1648461880000|2022-03-28 10:04:40|34383.88|34383.88|34383.88|34383.88|34383.88|34383.88|34383.88|34383.88|0
1648461910000|2022-03-28 10:05:10|34392.5|34392.5|34405.42|34405.42|34405.42|34405.42|34392.5|34392.5|0
1648461920000|2022-03-28 10:05:20|34409.72|34409.72|34415.81|34415.81|34415.81|34415.81|34409.72|34409.72|0
1648461930000|2022-03-28 10:05:30|34411.5|34411.5|34407.19|34407.19|34411.5|34411.5|34402.89|34402.89|0
1648461950000|2022-03-28 10:05:50|34405.42|34405.42|34405.42|34405.42|34405.42|34405.42|34405.42|34405.42|0
1648461980000|2022-03-28 10:06:20|34409.72|34409.72|34409.72|34409.72|34409.72|34409.72|34409.72|34409.72|0
1648461990000|2022-03-28 10:06:30|34405.42|34405.42|34409.72|34409.72|34409.72|34409.72|34405.42|34405.42|0
1648462020000|2022-03-28 10:07:00|34418.34|34418.34|34422.64|34422.64|34422.64|34422.64|34418.34|34418.34|0
1648462070000|2022-03-28 10:07:50|34418.34|34418.34|34421.89|34421.89|34421.89|34421.89|34418.34|34418.34|0
1648462090000|2022-03-28 10:08:10|34434.81|34434.81|34434.81|34434.81|34434.81|34434.81|34434.81|34434.81|0
1648462100000|2022-03-28 10:08:20|34430.5|34430.5|34426.2|34426.2|34430.5|34430.5|34426.2|34426.2|0
1648462120000|2022-03-28 10:08:40|34424.42|34424.42|34424.42|34424.42|34424.42|34424.42|34424.42|34424.42|0
1648462130000|2022-03-28 10:08:50|34420.87|34420.87|34419.09|34419.09|34420.87|34420.87|34419.09|34419.09|0
1648462170000|2022-03-28 10:09:30|34435.56|34435.56|34445.95|34445.95|34445.95|34445.95|34431.26|34431.26|0
1648462180000|2022-03-28 10:09:40|34450.26|34450.26|34450.26|34450.26|34450.26|34450.26|34450.26|34450.26|0
1648462190000|2022-03-28 10:09:50|34458.87|34458.87|34458.87|34458.87|34458.87|34458.87|34458.87|34458.87|0
1648462210000|2022-03-28 10:10:10|34445.95|34445.95|34445.95|34445.95|34454.57|34454.57|34445.95|34445.95|0
1648462240000|2022-03-28 10:10:40|34437.34|34437.34|34437.34|34437.34|34437.34|34437.34|34437.34|34437.34|0
1648462300000|2022-03-28 10:11:40|34440.89|34440.89|34440.89|34440.89|34440.89|34440.89|34440.89|34440.89|0
1648462330000|2022-03-28 10:12:10|34445.2|34445.2|34445.2|34445.2|34445.2|34445.2|34445.2|34445.2|0
1648462350000|2022-03-28 10:12:30|34446.98|34446.98|34429.75|34429.75|34446.98|34446.98|34429.75|34429.75|0
1648462390000|2022-03-28 10:13:10|34442.67|34442.67|34442.67|34442.67|34442.67|34442.67|34442.67|34442.67|0
1648462410000|2022-03-28 10:13:30|34434.06|34434.06|34434.06|34434.06|34434.06|34434.06|34434.06|34434.06|0
1648462420000|2022-03-28 10:13:40|34429.75|34429.75|34429.75|34429.75|34429.75|34429.75|34429.75|34429.75|0
1648462430000|2022-03-28 10:13:50|34431.53|34431.53|34422.92|34422.92|34431.53|34431.53|34422.92|34422.92|0
1648462460000|2022-03-28 10:14:20|34421.14|34421.14|34421.14|34421.14|34421.14|34421.14|34421.14|34421.14|0
1648462480000|2022-03-28 10:14:40|34395.3|34395.3|34395.3|34395.3|34395.3|34395.3|34395.3|34395.3|0
1648462490000|2022-03-28 10:14:50|34386.69|34386.69|34386.69|34386.69|34386.69|34386.69|34386.69|34386.69|0
1648462510000|2022-03-28 10:15:10|34378.07|34378.07|34367.68|34367.68|34378.07|34378.07|34367.68|34367.68|0
1648462530000|2022-03-28 10:15:30|34359.07|34359.07|34359.07|34359.07|34359.07|34359.07|34359.07|34359.07|0
1648462540000|2022-03-28 10:15:40|34363.38|34363.38|34367.68|34367.68|34367.68|34367.68|34363.38|34363.38|0
1648462550000|2022-03-28 10:15:50|34376.3|34376.3|34376.3|34376.3|34376.3|34376.3|34376.3|34376.3|0
1648462560000|2022-03-28 10:16:00|34397.83|34397.83|34394.28|34394.28|34397.83|34397.83|34394.28|34394.28|0
1648462580000|2022-03-28 10:16:20|34397.83|34397.83|34397.83|34397.83|34397.83|34397.83|34397.83|34397.83|0
1648462590000|2022-03-28 10:16:30|34406.44|34406.44|34406.44|34406.44|34406.44|34406.44|34406.44|34406.44|0
1648462600000|2022-03-28 10:16:40|34408.22|34408.22|34408.22|34408.22|34408.22|34408.22|34408.22|34408.22|0
1648462610000|2022-03-28 10:16:50|34412.53|34412.53|34412.53|34412.53|34412.53|34412.53|34412.53|34412.53|0
1648462620000|2022-03-28 10:17:00|34408.22|34408.22|34442.19|34442.19|34442.19|34442.19|34408.22|34408.22|0
1648462630000|2022-03-28 10:17:10|34445.75|34445.75|34445.75|34445.75|34445.75|34445.75|34445.75|34445.75|0
1648462640000|2022-03-28 10:17:20|34437.13|34437.13|34433.58|34433.58|34437.13|34437.13|34433.58|34433.58|0
1648462650000|2022-03-28 10:17:30|34431.8|34431.8|34431.8|34431.8|34431.8|34431.8|34431.8|34431.8|0
1648462660000|2022-03-28 10:17:40|34433.58|34433.58|34433.58|34433.58|34433.58|34433.58|34433.58|34433.58|0
1648462690000|2022-03-28 10:18:10|34446.5|34446.5|34446.5|34446.5|34446.5|34446.5|34446.5|34446.5|0
1648462710000|2022-03-28 10:18:30|34437.89|34437.89|34437.89|34437.89|34437.89|34437.89|34437.89|34437.89|0
1648462730000|2022-03-28 10:18:50|34436.11|34436.11|34436.11|34436.11|34436.11|34436.11|34436.11|34436.11|0
1648462770000|2022-03-28 10:19:30|34449.03|34449.03|34449.03|34449.03|34449.03|34449.03|34449.03|34449.03|0
1648462830000|2022-03-28 10:20:30|34444.72|34444.72|34444.72|34444.72|34444.72|34444.72|34444.72|34444.72|0
1648462920000|2022-03-28 10:22:00|34446.5|34446.5|34444.72|34444.72|34448.28|34448.28|34444.72|34444.72|0
1648462930000|2022-03-28 10:22:10|34446.5|34446.5|34446.5|34446.5|34446.5|34446.5|34446.5|34446.5|0
1648462940000|2022-03-28 10:22:20|34448.28|34448.28|34456.89|34456.89|34461.2|34461.2|34448.28|34448.28|0
1648462950000|2022-03-28 10:22:30|34461.2|34461.2|34461.2|34461.2|34461.2|34461.2|34461.2|34461.2|0
1648462980000|2022-03-28 10:23:00|34459.42|34459.42|34427.5|34427.5|34459.42|34459.42|34427.5|34427.5|0
1648462990000|2022-03-28 10:23:10|34431.8|34431.8|34421.41|34421.41|34431.8|34431.8|34421.41|34421.41|0
1648463030000|2022-03-28 10:23:50|34419.63|34419.63|34419.63|34419.63|34419.63|34419.63|34419.63|34419.63|0
1648463090000|2022-03-28 10:24:50|34423.19|34423.19|34423.19|34423.19|34423.19|34423.19|34423.19|34423.19|0
1648463120000|2022-03-28 10:25:20|34431.8|34431.8|34431.8|34431.8|34431.8|34431.8|34431.8|34431.8|0
1648463130000|2022-03-28 10:25:30|34436.11|34436.11|34437.89|34437.89|34437.89|34437.89|34436.11|34436.11|0
1648463140000|2022-03-28 10:25:40|34446.5|34446.5|34450.05|34450.05|34450.05|34450.05|34446.5|34446.5|0
1648463160000|2022-03-28 10:26:00|34458.67|34458.67|34458.67|34458.67|34458.67|34458.67|34458.67|34458.67|0
1648463170000|2022-03-28 10:26:10|34450.05|34450.05|34450.05|34450.05|34450.05|34450.05|34450.05|34450.05|0
1648463180000|2022-03-28 10:26:20|34442.94|34442.94|34442.94|34442.94|34442.94|34442.94|34442.94|34442.94|0
1648463210000|2022-03-28 10:26:50|34438.64|34438.64|34434.33|34434.33|34438.64|34438.64|34434.33|34434.33|0
1648463260000|2022-03-28 10:27:40|34437.89|34437.89|34437.89|34437.89|34437.89|34437.89|34437.89|34437.89|0
1648463290000|2022-03-28 10:28:10|34433.58|34433.58|34433.58|34433.58|34433.58|34433.58|34433.58|34433.58|0
1648463300000|2022-03-28 10:28:20|34430.02|34430.02|34430.02|34430.02|34430.02|34430.02|34430.02|34430.02|0
1648463310000|2022-03-28 10:28:30|34433.58|34433.58|34433.58|34433.58|34433.58|34433.58|34433.58|34433.58|0
1648463350000|2022-03-28 10:29:10|34437.89|34437.89|34437.89|34437.89|34437.89|34437.89|34437.89|34437.89|0
1648463360000|2022-03-28 10:29:20|34433.58|34433.58|34433.58|34433.58|34433.58|34433.58|34433.58|34433.58|0
1648463370000|2022-03-28 10:29:30|34430.02|34430.02|34450.81|34450.81|34450.81|34450.81|34430.02|34430.02|0
1648463450000|2022-03-28 10:30:50|34433.58|34433.58|34433.58|34433.58|34433.58|34433.58|34433.58|34433.58|0
1648463480000|2022-03-28 10:31:20|34424.97|34424.97|34412.8|34412.8|34424.97|34424.97|34412.8|34412.8|0
1648463520000|2022-03-28 10:32:00|34414.58|34414.58|34410.27|34410.27|34414.58|34414.58|34410.27|34410.27|0
1648463540000|2022-03-28 10:32:20|34418.88|34418.88|34418.88|34418.88|34418.88|34418.88|34418.88|34418.88|0
1648463570000|2022-03-28 10:32:50|34420.66|34420.66|34420.66|34420.66|34420.66|34420.66|34420.66|34420.66|0
1648463580000|2022-03-28 10:33:00|34424.97|34424.97|34429.27|34429.27|34429.27|34429.27|34424.97|34424.97|0
1648463600000|2022-03-28 10:33:20|34433.58|34433.58|34433.58|34433.58|34433.58|34433.58|34433.58|34433.58|0
1648463650000|2022-03-28 10:34:10|34426.74|34426.74|34422.44|34422.44|34426.74|34426.74|34422.44|34422.44|0
1648463760000|2022-03-28 10:36:00|34417.11|34417.11|34417.11|34417.11|34417.11|34417.11|34417.11|34417.11|0
1648463770000|2022-03-28 10:36:10|34418.88|34418.88|34418.88|34418.88|34418.88|34418.88|34418.88|34418.88|0
1648463830000|2022-03-28 10:37:10|34417.11|34417.11|34418.88|34418.88|34418.88|34418.88|34417.11|34417.11|0
1648463850000|2022-03-28 10:37:30|34427.5|34427.5|34437.89|34437.89|34437.89|34437.89|34427.5|34427.5|0
1648463860000|2022-03-28 10:37:40|34442.19|34442.19|34442.19|34442.19|34442.19|34442.19|34442.19|34442.19|0
1648463900000|2022-03-28 10:38:20|34433.58|34433.58|34429.27|34429.27|34433.58|34433.58|34429.27|34429.27|0
1648463980000|2022-03-28 10:39:40|34432.83|34432.83|34432.83|34432.83|34432.83|34432.83|34432.83|34432.83|0
1648463990000|2022-03-28 10:39:50|34434.6|34434.6|34434.6|34434.6|34434.6|34434.6|34434.6|34434.6|0
1648464000000|2022-03-28 10:40:00|34431.05|34431.05|34431.05|34431.05|34431.05|34431.05|34431.05|34431.05|0
1648464030000|2022-03-28 10:40:30|34435.36|34435.36|34435.36|34435.36|34435.36|34435.36|34435.36|34435.36|0
1648464100000|2022-03-28 10:41:40|34437.13|34437.13|34437.13|34437.13|34437.13|34437.13|34437.13|34437.13|0
1648464120000|2022-03-28 10:42:00|34432.83|34432.83|34432.83|34432.83|34432.83|34432.83|34432.83|34432.83|0
1648464190000|2022-03-28 10:43:10|34437.13|34437.13|34437.13|34437.13|34437.13|34437.13|34437.13|34437.13|0
1648464240000|2022-03-28 10:44:00|34432.83|34432.83|34432.83|34432.83|34432.83|34432.83|34432.83|34432.83|0
1648464260000|2022-03-28 10:44:20|34437.13|34437.13|34437.13|34437.13|34437.13|34437.13|34437.13|34437.13|0
1648464270000|2022-03-28 10:44:30|34445.75|34445.75|34437.13|34437.13|34445.75|34445.75|34437.13|34437.13|0
1648464310000|2022-03-28 10:45:10|34441.44|34441.44|34441.44|34441.44|34441.44|34441.44|34441.44|34441.44|0
1648464430000|2022-03-28 10:47:10|34454.36|34454.36|34425.85|34425.85|34455.25|34455.25|34412.94|34412.94|0
1648464440000|2022-03-28 10:47:20|34421.55|34421.55|34425.85|34425.85|34425.85|34425.85|34412.94|34412.94|0
1648464480000|2022-03-28 10:48:00|34438.77|34438.77|34460.31|34460.31|34460.31|34460.31|34438.77|34438.77|0
1648464490000|2022-03-28 10:48:10|34461.2|34461.2|34455.11|34455.11|34461.2|34461.2|34455.11|34455.11|0
1648464500000|2022-03-28 10:48:20|34463.72|34463.72|34463.72|34463.72|34463.72|34463.72|34463.72|34463.72|0
1648464510000|2022-03-28 10:48:30|34459.42|34459.42|34468.03|34468.03|34468.03|34468.03|34459.42|34459.42|0
1648464520000|2022-03-28 10:48:40|34472.34|34472.34|34468.03|34468.03|34472.34|34472.34|34468.03|34468.03|0
1648464530000|2022-03-28 10:48:50|34472.34|34472.34|34472.34|34472.34|34472.34|34472.34|34472.34|34472.34|0
1648464560000|2022-03-28 10:49:20|34463.72|34463.72|34459.42|34459.42|34463.72|34463.72|34459.42|34459.42|0
1648464570000|2022-03-28 10:49:30|34457.64|34457.64|34457.64|34457.64|34457.64|34457.64|34457.64|34457.64|0
1648464620000|2022-03-28 10:50:20|34455.86|34455.86|34455.86|34455.86|34455.86|34455.86|34455.86|34455.86|0
1648464640000|2022-03-28 10:50:40|34438.64|34438.64|34430.02|34430.02|34438.64|34438.64|34430.02|34430.02|0
1648464660000|2022-03-28 10:51:00|34425.72|34425.72|34425.72|34425.72|34425.72|34425.72|34425.72|34425.72|0
1648464700000|2022-03-28 10:51:40|34417.11|34417.11|34417.11|34417.11|34417.11|34417.11|34417.11|34417.11|0
1648464720000|2022-03-28 10:52:00|34415.33|34415.33|34411.02|34411.02|34415.33|34415.33|34411.02|34411.02|0
1648464730000|2022-03-28 10:52:10|34407.47|34407.47|34407.47|34407.47|34407.47|34407.47|34407.47|34407.47|0
1648464750000|2022-03-28 10:52:30|34411.02|34411.02|34411.02|34411.02|34411.02|34411.02|34411.02|34411.02|0
1648464770000|2022-03-28 10:52:50|34406.72|34406.72|34415.33|34415.33|34415.33|34415.33|34406.72|34406.72|0
1648464810000|2022-03-28 10:53:30|34417.11|34417.11|34417.11|34417.11|34417.11|34417.11|34417.11|34417.11|0
1648464870000|2022-03-28 10:54:30|34412.8|34412.8|34412.8|34412.8|34412.8|34412.8|34412.8|34412.8|0
1648464900000|2022-03-28 10:55:00|34417.11|34417.11|34420.66|34420.66|34420.66|34420.66|34417.11|34417.11|0
1648464910000|2022-03-28 10:55:10|34424.97|34424.97|34424.97|34424.97|34424.97|34424.97|34424.97|34424.97|0
1648464920000|2022-03-28 10:55:20|34429.27|34429.27|34429.27|34429.27|34429.27|34429.27|34429.27|34429.27|0
1648464950000|2022-03-28 10:55:50|34437.89|34437.89|34437.89|34437.89|34437.89|34437.89|34437.89|34437.89|0
1648464980000|2022-03-28 10:56:20|34446.5|34446.5|34446.5|34446.5|34446.5|34446.5|34446.5|34446.5|0
1648464990000|2022-03-28 10:56:30|34437.89|34437.89|34412.05|34412.05|34437.89|34437.89|34412.05|34412.05|0
1648465010000|2022-03-28 10:56:50|34424.97|34424.97|34424.97|34424.97|34424.97|34424.97|34424.97|34424.97|0
1648465020000|2022-03-28 10:57:00|34437.89|34437.89|34442.19|34442.19|34442.19|34442.19|34437.89|34437.89|0
1648465120000|2022-03-28 10:58:40|34443.97|34443.97|34443.97|34443.97|34443.97|34443.97|34443.97|34443.97|0
1648465150000|2022-03-28 10:59:10|34452.58|34452.58|34452.58|34452.58|34456.89|34456.89|34452.58|34452.58|0
1648465190000|2022-03-28 10:59:50|34456.89|34456.89|34456.89|34456.89|34456.89|34456.89|34456.89|34456.89|0
1648465230000|2022-03-28 11:00:30|34461.2|34461.2|34456.89|34456.89|34461.2|34461.2|34456.89|34456.89|0
1648465240000|2022-03-28 11:00:40|34452.58|34452.58|34452.58|34452.58|34452.58|34452.58|34452.58|34452.58|0
1648465300000|2022-03-28 11:01:40|34456.89|34456.89|34465.5|34465.5|34465.5|34465.5|34456.89|34456.89|0
1648465320000|2022-03-28 11:02:00|34469.81|34469.81|34469.81|34469.81|34469.81|34469.81|34469.81|34469.81|0
1648465330000|2022-03-28 11:02:10|34471.59|34471.59|34466.39|34466.39|34471.59|34471.59|34466.39|34466.39|0
1648465340000|2022-03-28 11:02:20|34463.72|34463.72|34463.72|34463.72|34463.72|34463.72|34463.72|34463.72|0
1648465350000|2022-03-28 11:02:30|34461.95|34461.95|34461.95|34461.95|34461.95|34461.95|34453.33|34453.33|0
1648465370000|2022-03-28 11:02:50|34463.72|34463.72|34463.72|34463.72|34463.72|34463.72|34463.72|34463.72|0
1648465380000|2022-03-28 11:03:00|34476.64|34476.64|34476.64|34476.64|34476.64|34476.64|34476.64|34476.64|0
1648465390000|2022-03-28 11:03:10|34477.53|34477.53|34485.26|34485.26|34485.26|34485.26|34476.64|34476.64|0
1648465410000|2022-03-28 11:03:30|34480.95|34480.95|34480.95|34480.95|34480.95|34480.95|34480.95|34480.95|0
1648465430000|2022-03-28 11:03:50|34485.26|34485.26|34485.26|34485.26|34485.26|34485.26|34485.26|34485.26|0
1648465440000|2022-03-28 11:04:00|34489.56|34489.56|34489.56|34489.56|34489.56|34489.56|34489.56|34489.56|0
1648465470000|2022-03-28 11:04:30|34493.87|34493.87|34493.87|34493.87|34493.87|34493.87|34493.87|34493.87|0
1648465530000|2022-03-28 11:05:30|34494.76|34494.76|34494.76|34494.76|34494.76|34494.76|34494.76|34494.76|0
1648465560000|2022-03-28 11:06:00|34490.45|34490.45|34486.15|34486.15|34490.45|34490.45|34486.15|34486.15|0
1648465580000|2022-03-28 11:06:20|34490.45|34490.45|34490.45|34490.45|34490.45|34490.45|34490.45|34490.45|0
1648465610000|2022-03-28 11:06:50|34494.76|34494.76|34494.76|34494.76|34494.76|34494.76|34494.76|34494.76|0
1648465650000|2022-03-28 11:07:30|34492.09|34492.09|34487.79|34487.79|34492.09|34492.09|34487.79|34487.79|0
1648465720000|2022-03-28 11:08:40|34486.01|34486.01|34486.01|34486.01|34486.01|34486.01|34486.01|34486.01|0
1648465770000|2022-03-28 11:09:30|34492.09|34492.09|34492.09|34492.09|34492.09|34492.09|34492.09|34492.09|0
1648465790000|2022-03-28 11:09:50|34493.87|34493.87|34485.26|34485.26|34493.87|34493.87|34485.26|34485.26|0
1648465800000|2022-03-28 11:10:00|34489.56|34489.56|34489.56|34489.56|34493.12|34493.12|34489.56|34489.56|0
1648465830000|2022-03-28 11:10:30|34493.87|34493.87|34493.87|34493.87|34493.87|34493.87|34493.87|34493.87|0
1648465880000|2022-03-28 11:11:20|34498.18|34498.18|34489.56|34489.56|34498.18|34498.18|34489.56|34489.56|0
1648465890000|2022-03-28 11:11:30|34485.26|34485.26|34489.56|34489.56|34489.56|34489.56|34485.26|34485.26|0
1648465900000|2022-03-28 11:11:40|34493.87|34493.87|34493.87|34493.87|34493.87|34493.87|34493.87|34493.87|0
1648465920000|2022-03-28 11:12:00|34485.26|34485.26|34485.26|34485.26|34485.26|34485.26|34485.26|34485.26|0
1648465950000|2022-03-28 11:12:30|34489.56|34489.56|34489.56|34489.56|34489.56|34489.56|34489.56|34489.56|0
1648466000000|2022-03-28 11:13:20|34472.34|34472.34|34468.03|34468.03|34476.64|34476.64|34468.03|34468.03|0
1648466020000|2022-03-28 11:13:40|34469.81|34469.81|34478.42|34478.42|34478.42|34478.42|34469.81|34469.81|0
1648466100000|2022-03-28 11:15:00|34487.03|34487.03|34487.03|34487.03|34487.03|34487.03|34487.03|34487.03|0
1648466110000|2022-03-28 11:15:10|34491.34|34491.34|34491.34|34491.34|34495.65|34495.65|34491.34|34491.34|0
1648466120000|2022-03-28 11:15:20|34495.65|34495.65|34495.65|34495.65|34495.65|34495.65|34495.65|34495.65|0
1648466130000|2022-03-28 11:15:30|34491.34|34491.34|34495.65|34495.65|34495.65|34495.65|34491.34|34491.34|0
1648466150000|2022-03-28 11:15:50|34499.95|34499.95|34495.65|34495.65|34499.95|34499.95|34491.34|34491.34|0
1648466190000|2022-03-28 11:16:30|34487.03|34487.03|34491.34|34491.34|34491.34|34491.34|34487.03|34487.03|0
1648466210000|2022-03-28 11:16:50|34487.03|34487.03|34487.03|34487.03|34487.03|34487.03|34487.03|34487.03|0
1648466220000|2022-03-28 11:17:00|34478.42|34478.42|34478.42|34478.42|34487.03|34487.03|34478.42|34478.42|0
1648466320000|2022-03-28 11:18:40|34482.73|34482.73|34484.51|34484.51|34484.51|34484.51|34482.73|34482.73|0
1648466330000|2022-03-28 11:18:50|34488.81|34488.81|34488.81|34488.81|34488.81|34488.81|34488.81|34488.81|0
1648466350000|2022-03-28 11:19:10|34493.12|34493.12|34497.42|34497.42|34501.73|34501.73|34493.12|34493.12|0
1648466360000|2022-03-28 11:19:20|34488.81|34488.81|34495.65|34495.65|34495.65|34495.65|34485.26|34485.26|0
1648466370000|2022-03-28 11:19:30|34497.42|34497.42|34497.42|34497.42|34497.42|34497.42|34497.42|34497.42|0
1648466440000|2022-03-28 11:20:40|34493.12|34493.12|34488.81|34488.81|34493.12|34493.12|34488.81|34488.81|0
1648466450000|2022-03-28 11:20:50|34475.89|34475.89|34476.64|34476.64|34476.64|34476.64|34472.34|34472.34|0
1648466460000|2022-03-28 11:21:00|34480.95|34480.95|34480.95|34480.95|34480.95|34480.95|34480.95|34480.95|0
1648466510000|2022-03-28 11:21:50|34472.34|34472.34|34472.34|34472.34|34472.34|34472.34|34472.34|34472.34|0
1648466520000|2022-03-28 11:22:00|34470.56|34470.56|34468.78|34468.78|34470.56|34470.56|34468.78|34468.78|0
1648466580000|2022-03-28 11:23:00|34481.7|34481.7|34486.01|34486.01|34486.01|34486.01|34481.7|34481.7|0
1648466610000|2022-03-28 11:23:30|34477.4|34477.4|34492.09|34492.09|34492.09|34492.09|34477.4|34477.4|0
1648466630000|2022-03-28 11:23:50|34487.79|34487.79|34487.79|34487.79|34487.79|34487.79|34487.79|34487.79|0
1648466640000|2022-03-28 11:24:00|34479.17|34479.17|34487.79|34487.79|34487.79|34487.79|34479.17|34479.17|0
1648466670000|2022-03-28 11:24:30|34479.17|34479.17|34479.17|34479.17|34479.17|34479.17|34479.17|34479.17|0
1648466690000|2022-03-28 11:24:50|34487.79|34487.79|34489.56|34489.56|34489.56|34489.56|34487.79|34487.79|0
1648466720000|2022-03-28 11:25:20|34493.87|34493.87|34493.87|34493.87|34493.87|34493.87|34493.87|34493.87|0
1648466780000|2022-03-28 11:26:20|34489.56|34489.56|34489.56|34489.56|34489.56|34489.56|34489.56|34489.56|0
1648466820000|2022-03-28 11:27:00|34493.87|34493.87|34493.87|34493.87|34493.87|34493.87|34493.87|34493.87|0
1648466900000|2022-03-28 11:28:20|34498.18|34498.18|34498.18|34498.18|34498.18|34498.18|34498.18|34498.18|0
1648466910000|2022-03-28 11:28:30|34493.87|34493.87|34498.18|34498.18|34498.18|34498.18|34493.87|34493.87|0
1648466920000|2022-03-28 11:28:40|34489.56|34489.56|34493.87|34493.87|34498.18|34498.18|34489.56|34489.56|0
1648466930000|2022-03-28 11:28:50|34489.56|34489.56|34493.87|34493.87|34493.87|34493.87|34489.56|34489.56|0
1648466940000|2022-03-28 11:29:00|34498.18|34498.18|34498.18|34498.18|34498.18|34498.18|34493.87|34493.87|0
1648466950000|2022-03-28 11:29:10|34489.56|34489.56|34493.87|34493.87|34493.87|34493.87|34489.56|34489.56|0
1648466960000|2022-03-28 11:29:20|34489.56|34489.56|34489.56|34489.56|34489.56|34489.56|34489.56|34489.56|0
1648467000000|2022-03-28 11:30:00|34485.26|34485.26|34485.26|34485.26|34485.26|34485.26|34485.26|34485.26|0
1648467070000|2022-03-28 11:31:10|34489.56|34489.56|34489.56|34489.56|34489.56|34489.56|34489.56|34489.56|0
1648467080000|2022-03-28 11:31:20|34480.95|34480.95|34485.26|34485.26|34485.26|34485.26|34480.95|34480.95|0
1648467170000|2022-03-28 11:32:50|34483.48|34483.48|34483.48|34483.48|34483.48|34483.48|34483.48|34483.48|0
1648467180000|2022-03-28 11:33:00|34485.26|34485.26|34476.64|34476.64|34485.26|34485.26|34476.64|34476.64|0
1648467210000|2022-03-28 11:33:30|34477.53|34477.53|34477.53|34477.53|34477.53|34477.53|34477.53|34477.53|0
1648467220000|2022-03-28 11:33:40|34476.64|34476.64|34476.64|34476.64|34476.64|34476.64|34476.64|34476.64|0
1648467280000|2022-03-28 11:34:40|34480.95|34480.95|34485.26|34485.26|34485.26|34485.26|34480.95|34480.95|0
1648467330000|2022-03-28 11:35:30|34480.95|34480.95|34470.56|34470.56|34480.95|34480.95|34470.56|34470.56|0
1648467340000|2022-03-28 11:35:40|34474.87|34474.87|34474.87|34474.87|34474.87|34474.87|34474.87|34474.87|0
1648467370000|2022-03-28 11:36:10|34466.25|34466.25|34464.48|34464.48|34474.87|34474.87|34464.48|34464.48|0
1648467380000|2022-03-28 11:36:20|34462.7|34462.7|34462.7|34462.7|34462.7|34462.7|34462.7|34462.7|0
1648467390000|2022-03-28 11:36:30|34460.92|34460.92|34465.23|34465.23|34465.23|34465.23|34460.92|34460.92|0
1648467430000|2022-03-28 11:37:10|34475.62|34475.62|34475.62|34475.62|34475.62|34475.62|34475.62|34475.62|0
1648467440000|2022-03-28 11:37:20|34479.93|34479.93|34479.93|34479.93|34481.7|34481.7|34479.93|34479.93|0
1648467540000|2022-03-28 11:39:00|34484.23|34484.23|34488.54|34488.54|34488.54|34488.54|34484.23|34484.23|0
1648467580000|2022-03-28 11:39:40|34479.93|34479.93|34484.23|34484.23|34484.23|34484.23|34479.93|34479.93|0
1648467590000|2022-03-28 11:39:50|34475.62|34475.62|34484.23|34484.23|34488.54|34488.54|34475.62|34475.62|0
1648467610000|2022-03-28 11:40:10|34480.68|34480.68|34480.68|34480.68|34480.68|34480.68|34480.68|34480.68|0
1648467620000|2022-03-28 11:40:20|34476.37|34476.37|34476.37|34476.37|34476.37|34476.37|34476.37|34476.37|0
1648467630000|2022-03-28 11:40:30|34480.68|34480.68|34484.98|34484.98|34484.98|34484.98|34480.68|34480.68|0
1648467670000|2022-03-28 11:41:10|34489.29|34489.29|34480.68|34480.68|34489.29|34489.29|34480.68|34480.68|0
1648467680000|2022-03-28 11:41:20|34476.37|34476.37|34476.37|34476.37|34480.68|34480.68|34476.37|34476.37|0
1648467700000|2022-03-28 11:41:40|34467.76|34467.76|34467.76|34467.76|34467.76|34467.76|34467.76|34467.76|0
1648467780000|2022-03-28 11:43:00|34472.06|34472.06|34472.06|34472.06|34472.06|34472.06|34472.06|34472.06|0
1648467800000|2022-03-28 11:43:20|34476.37|34476.37|34476.37|34476.37|34476.37|34476.37|34476.37|34476.37|0
1648467830000|2022-03-28 11:43:50|34482.45|34482.45|34482.45|34482.45|34482.45|34482.45|34482.45|34482.45|0
1648467860000|2022-03-28 11:44:20|34486.76|34486.76|34486.76|34486.76|34486.76|34486.76|34486.76|34486.76|0
1648467870000|2022-03-28 11:44:30|34482.45|34482.45|34478.15|34478.15|34482.45|34482.45|34478.15|34478.15|0
1648467880000|2022-03-28 11:44:40|34474.59|34474.59|34474.59|34474.59|34474.59|34474.59|34474.59|34474.59|0
1648467890000|2022-03-28 11:44:50|34465.98|34465.98|34465.98|34465.98|34465.98|34465.98|34465.98|34465.98|0
1648467930000|2022-03-28 11:45:30|34464.2|34464.2|34472.82|34472.82|34472.82|34472.82|34464.2|34464.2|0
1648467950000|2022-03-28 11:45:50|34481.43|34481.43|34481.43|34481.43|34481.43|34481.43|34481.43|34481.43|0
1648467970000|2022-03-28 11:46:10|34483.21|34483.21|34484.98|34484.98|34484.98|34484.98|34483.21|34483.21|0
1648468030000|2022-03-28 11:47:10|34483.21|34483.21|34483.21|34483.21|34483.21|34483.21|34483.21|34483.21|0
1648468040000|2022-03-28 11:47:20|34470.29|34470.29|34478.9|34478.9|34478.9|34478.9|34470.29|34470.29|0
1648468120000|2022-03-28 11:48:40|34474.59|34474.59|34474.59|34474.59|34474.59|34474.59|34474.59|34474.59|0
1648468170000|2022-03-28 11:49:30|34483.21|34483.21|34483.21|34483.21|34483.21|34483.21|34483.21|34483.21|0
1648468220000|2022-03-28 11:50:20|34487.51|34487.51|34487.51|34487.51|34487.51|34487.51|34487.51|34487.51|0
1648468280000|2022-03-28 11:51:20|34483.21|34483.21|34484.98|34484.98|34484.98|34484.98|34483.21|34483.21|0
1648468450000|2022-03-28 11:54:10|34483.21|34483.21|34483.21|34483.21|34483.21|34483.21|34483.21|34483.21|0
1648468460000|2022-03-28 11:54:20|34487.51|34487.51|34483.21|34483.21|34487.51|34487.51|34483.21|34483.21|0
1648468510000|2022-03-28 11:55:10|34481.43|34481.43|34477.12|34477.12|34481.43|34481.43|34477.12|34477.12|0
1648468520000|2022-03-28 11:55:20|34478.9|34478.9|34478.9|34478.9|34478.9|34478.9|34478.9|34478.9|0
1648468550000|2022-03-28 11:55:50|34483.21|34483.21|34483.21|34483.21|34483.21|34483.21|34483.21|34483.21|0
1648468560000|2022-03-28 11:56:00|34485.36|34485.36|34485.36|34485.36|34485.36|34485.36|34485.36|34485.36|0
1648468570000|2022-03-28 11:56:10|34483.21|34483.21|34478.9|34478.9|34483.21|34483.21|34478.9|34478.9|0
1648468610000|2022-03-28 11:56:50|34483.21|34483.21|34483.21|34483.21|34483.21|34483.21|34483.21|34483.21|0
1648468640000|2022-03-28 11:57:20|34487.51|34487.51|34483.21|34483.21|34487.51|34487.51|34483.21|34483.21|0
1648468650000|2022-03-28 11:57:30|34487.51|34487.51|34487.51|34487.51|34487.51|34487.51|34483.21|34483.21|0
1648468670000|2022-03-28 11:57:50|34485.74|34485.74|34485.74|34485.74|34485.74|34485.74|34485.74|34485.74|0
1648468680000|2022-03-28 11:58:00|34477.12|34477.12|34477.12|34477.12|34477.12|34477.12|34477.12|34477.12|0
1648468690000|2022-03-28 11:58:10|34472.82|34472.82|34462.43|34462.43|34472.82|34472.82|34462.43|34462.43|0
1648468720000|2022-03-28 11:58:40|34466.73|34466.73|34475.35|34475.35|34475.35|34475.35|34466.73|34466.73|0
1648468800000|2022-03-28 12:00:00|34466.73|34466.73|34466.73|34466.73|34466.73|34466.73|34466.73|34466.73|0
1648468810000|2022-03-28 12:00:10|34475.35|34475.35|34475.35|34475.35|34475.35|34475.35|34475.35|34475.35|0
1648468930000|2022-03-28 12:02:10|34477.12|34477.12|34477.12|34477.12|34477.12|34477.12|34477.12|34477.12|0
1648468950000|2022-03-28 12:02:30|34481.43|34481.43|34481.43|34481.43|34481.43|34481.43|34481.43|34481.43|0
1648468970000|2022-03-28 12:02:50|34483.21|34483.21|34483.21|34483.21|34483.21|34483.21|34483.21|34483.21|0
1648469010000|2022-03-28 12:03:30|34486.76|34486.76|34488.54|34488.54|34488.54|34488.54|34486.76|34486.76|0
1648469040000|2022-03-28 12:04:00|34479.93|34479.93|34488.54|34488.54|34492.84|34492.84|34479.93|34479.93|0
1648469050000|2022-03-28 12:04:10|34490.32|34490.32|34490.32|34490.32|34490.32|34490.32|34490.32|34490.32|0
1648469090000|2022-03-28 12:04:50|34494.62|34494.62|34494.62|34494.62|34494.62|34494.62|34494.62|34494.62|0
1648469130000|2022-03-28 12:05:30|34486.01|34486.01|34486.01|34486.01|34486.01|34486.01|34486.01|34486.01|0
1648469140000|2022-03-28 12:05:40|34491.34|34491.34|34491.34|34491.34|34491.34|34491.34|34491.34|34491.34|0
1648469180000|2022-03-28 12:06:20|34495.65|34495.65|34495.65|34495.65|34495.65|34495.65|34495.65|34495.65|0
1648469240000|2022-03-28 12:07:20|34493.87|34493.87|34492.09|34492.09|34493.87|34493.87|34492.09|34492.09|0
1648469250000|2022-03-28 12:07:30|34483.48|34483.48|34483.48|34483.48|34487.79|34487.79|34483.48|34483.48|0
1648469290000|2022-03-28 12:08:10|34474.87|34474.87|34479.17|34479.17|34479.17|34479.17|34474.87|34474.87|0
1648469310000|2022-03-28 12:08:30|34483.48|34483.48|34474.87|34474.87|34483.48|34483.48|34474.87|34474.87|0
1648469330000|2022-03-28 12:08:50|34487.79|34487.79|34487.79|34487.79|34487.79|34487.79|34487.79|34487.79|0
1648469340000|2022-03-28 12:09:00|34489.56|34489.56|34489.56|34489.56|34489.56|34489.56|34489.56|34489.56|0
1648469400000|2022-03-28 12:10:00|34493.87|34493.87|34493.87|34493.87|34493.87|34493.87|34493.87|34493.87|0
1648469410000|2022-03-28 12:10:10|34485.26|34485.26|34485.26|34485.26|34485.26|34485.26|34485.26|34485.26|0
1648469470000|2022-03-28 12:11:10|34489.56|34489.56|34489.56|34489.56|34489.56|34489.56|34489.56|34489.56|0
1648469540000|2022-03-28 12:12:20|34493.87|34493.87|34493.87|34493.87|34493.87|34493.87|34493.87|34493.87|0
1648469560000|2022-03-28 12:12:40|34489.56|34489.56|34489.56|34489.56|34489.56|34489.56|34489.56|34489.56|0
1648469580000|2022-03-28 12:13:00|34493.87|34493.87|34489.56|34489.56|34493.87|34493.87|34489.56|34489.56|0
1648469610000|2022-03-28 12:13:30|34493.87|34493.87|34493.87|34493.87|34493.87|34493.87|34493.87|34493.87|0
1648469630000|2022-03-28 12:13:50|34489.56|34489.56|34498.18|34498.18|34498.18|34498.18|34489.56|34489.56|0
1648469640000|2022-03-28 12:14:00|34493.87|34493.87|34493.87|34493.87|34493.87|34493.87|34493.87|34493.87|0
1648469650000|2022-03-28 12:14:10|34498.18|34498.18|34498.18|34498.18|34498.18|34498.18|34498.18|34498.18|0
1648469680000|2022-03-28 12:14:40|34499.95|34499.95|34499.95|34499.95|34499.95|34499.95|34499.95|34499.95|0
1648469710000|2022-03-28 12:15:10|34495.65|34495.65|34495.65|34495.65|34497.42|34497.42|34495.65|34495.65|0
1648469720000|2022-03-28 12:15:20|34493.87|34493.87|34485.26|34485.26|34493.87|34493.87|34485.26|34485.26|0
1648469730000|2022-03-28 12:15:30|34493.87|34493.87|34493.87|34493.87|34493.87|34493.87|34493.87|34493.87|0
1648469800000|2022-03-28 12:16:40|34492.09|34492.09|34492.09|34492.09|34492.09|34492.09|34492.09|34492.09|0
1648469810000|2022-03-28 12:16:50|34490.32|34490.32|34490.32|34490.32|34490.32|34490.32|34490.32|34490.32|0
1648469820000|2022-03-28 12:17:00|34494.62|34494.62|34490.32|34490.32|34494.62|34494.62|34490.32|34490.32|0
1648469880000|2022-03-28 12:18:00|34486.01|34486.01|34486.01|34486.01|34486.01|34486.01|34486.01|34486.01|0
1648469900000|2022-03-28 12:18:20|34484.23|34484.23|34484.23|34484.23|34484.23|34484.23|34484.23|34484.23|0
1648469910000|2022-03-28 12:18:30|34488.54|34488.54|34488.54|34488.54|34488.54|34488.54|34488.54|34488.54|0
1648469960000|2022-03-28 12:19:20|34479.93|34479.93|34479.93|34479.93|34479.93|34479.93|34479.93|34479.93|0
1648469970000|2022-03-28 12:19:30|34484.23|34484.23|34484.23|34484.23|34484.23|34484.23|34484.23|34484.23|0
1648470020000|2022-03-28 12:20:20|34475.62|34475.62|34475.62|34475.62|34475.62|34475.62|34475.62|34475.62|0
1648470030000|2022-03-28 12:20:30|34484.23|34484.23|34484.23|34484.23|34484.23|34484.23|34484.23|34484.23|0
1648470040000|2022-03-28 12:20:40|34479.93|34479.93|34488.54|34488.54|34488.54|34488.54|34479.93|34479.93|0
1648470120000|2022-03-28 12:22:00|34492.84|34492.84|34490.32|34490.32|34492.84|34492.84|34488.54|34488.54|0
1648470160000|2022-03-28 12:22:40|34488.54|34488.54|34488.54|34488.54|34488.54|34488.54|34488.54|34488.54|0
1648470290000|2022-03-28 12:24:50|34486.76|34486.76|34486.76|34486.76|34486.76|34486.76|34486.76|34486.76|0
1648470300000|2022-03-28 12:25:00|34478.15|34478.15|34480.68|34480.68|34482.45|34482.45|34469.54|34469.54|0
1648470310000|2022-03-28 12:25:10|34478.9|34478.9|34478.9|34478.9|34478.9|34478.9|34478.9|34478.9|0
1648470330000|2022-03-28 12:25:30|34474.59|34474.59|34474.59|34474.59|34474.59|34474.59|34474.59|34474.59|0
1648470350000|2022-03-28 12:25:50|34470.29|34470.29|34474.59|34474.59|34474.59|34474.59|34470.29|34470.29|0
1648470360000|2022-03-28 12:26:00|34465.98|34465.98|34471.04|34471.04|34474.59|34474.59|34465.98|34465.98|0
1648470380000|2022-03-28 12:26:20|34462.43|34462.43|34471.04|34471.04|34471.04|34471.04|34462.43|34462.43|0
1648470440000|2022-03-28 12:27:20|34475.35|34475.35|34481.43|34481.43|34485.74|34485.74|34475.35|34475.35|0
1648470490000|2022-03-28 12:28:10|34479.65|34479.65|34479.65|34479.65|34479.65|34479.65|34479.65|34479.65|0
1648470510000|2022-03-28 12:28:30|34483.21|34483.21|34483.21|34483.21|34483.21|34483.21|34483.21|34483.21|0
1648470620000|2022-03-28 12:30:20|34485.36|34485.36|34487.51|34487.51|34487.51|34487.51|34485.36|34485.36|0
1648470630000|2022-03-28 12:30:30|34483.21|34483.21|34483.21|34483.21|34483.21|34483.21|34483.21|34483.21|0
1648470670000|2022-03-28 12:31:10|34478.9|34478.9|34478.9|34478.9|34478.9|34478.9|34478.9|34478.9|0
1648470720000|2022-03-28 12:32:00|34483.21|34483.21|34483.21|34483.21|34483.21|34483.21|34483.21|34483.21|0
1648470760000|2022-03-28 12:32:40|34484.98|34484.98|34484.98|34484.98|34484.98|34484.98|34484.98|34484.98|0
1648470770000|2022-03-28 12:32:50|34489.29|34489.29|34489.29|34489.29|34493.6|34493.6|34484.98|34484.98|0
1648470780000|2022-03-28 12:33:00|34493.6|34493.6|34493.6|34493.6|34493.6|34493.6|34484.98|34484.98|0
1648470790000|2022-03-28 12:33:10|34497.9|34497.9|34493.6|34493.6|34497.9|34497.9|34493.6|34493.6|0
1648470850000|2022-03-28 12:34:10|34480.68|34480.68|34480.68|34480.68|34480.68|34480.68|34480.68|34480.68|0
1648470890000|2022-03-28 12:34:50|34478.9|34478.9|34478.9|34478.9|34478.9|34478.9|34478.9|34478.9|0
1648470930000|2022-03-28 12:35:30|34465.98|34465.98|34464.2|34464.2|34465.98|34465.98|34459.9|34459.9|0
1648470960000|2022-03-28 12:36:00|34468.51|34468.51|34468.51|34468.51|34468.51|34468.51|34468.51|34468.51|0
1648471010000|2022-03-28 12:36:50|34459.9|34459.9|34459.9|34459.9|34459.9|34459.9|34459.9|34459.9|0
1648471020000|2022-03-28 12:37:00|34464.2|34464.2|34464.2|34464.2|34464.2|34464.2|34464.2|34464.2|0
1648471110000|2022-03-28 12:38:30|34459.9|34459.9|34459.9|34459.9|34459.9|34459.9|34459.9|34459.9|0
1648471120000|2022-03-28 12:38:40|34455.59|34455.59|34459.9|34459.9|34459.9|34459.9|34455.59|34455.59|0
1648471130000|2022-03-28 12:38:50|34458.12|34458.12|34453.81|34453.81|34458.12|34458.12|34453.81|34453.81|0
1648471140000|2022-03-28 12:39:00|34450.26|34450.26|34450.26|34450.26|34450.26|34450.26|34450.26|34450.26|0
1648471150000|2022-03-28 12:39:10|34445.95|34445.95|34450.26|34450.26|34450.26|34450.26|34445.95|34445.95|0
1648471160000|2022-03-28 12:39:20|34454.57|34454.57|34450.26|34450.26|34454.57|34454.57|34441.65|34441.65|0
1648471210000|2022-03-28 12:40:10|34453.81|34453.81|34452.04|34452.04|34455.59|34455.59|34452.04|34452.04|0
1648471240000|2022-03-28 12:40:40|34447.73|34447.73|34447.73|34447.73|34447.73|34447.73|34447.73|34447.73|0
1648471270000|2022-03-28 12:41:10|34445.95|34445.95|34445.95|34445.95|34445.95|34445.95|34445.95|34445.95|0
1648471280000|2022-03-28 12:41:20|34437.34|34437.34|34426.95|34426.95|34437.34|34437.34|34426.95|34426.95|0
1648471290000|2022-03-28 12:41:30|34431.26|34431.26|34431.26|34431.26|34431.26|34431.26|34431.26|34431.26|0
1648471310000|2022-03-28 12:41:50|34429.48|34429.48|34429.48|34429.48|34429.48|34429.48|34429.48|34429.48|0
1648471320000|2022-03-28 12:42:00|34431.26|34431.26|34431.26|34431.26|34431.26|34431.26|34431.26|34431.26|0
1648471360000|2022-03-28 12:42:40|34433.03|34433.03|34433.03|34433.03|34433.03|34433.03|34433.03|34433.03|0
1648471370000|2022-03-28 12:42:50|34445.95|34445.95|34454.57|34454.57|34463.18|34463.18|34445.95|34445.95|0
1648471380000|2022-03-28 12:43:00|34450.26|34450.26|34450.26|34450.26|34450.26|34450.26|34450.26|34450.26|0
1648471400000|2022-03-28 12:43:20|34445.95|34445.95|34445.95|34445.95|34445.95|34445.95|34445.95|34445.95|0
1648471480000|2022-03-28 12:44:40|34450.26|34450.26|34450.26|34450.26|34450.26|34450.26|34450.26|34450.26|0
1648471500000|2022-03-28 12:45:00|34454.57|34454.57|34454.57|34454.57|34454.57|34454.57|34454.57|34454.57|0
1648471530000|2022-03-28 12:45:30|34458.87|34458.87|34458.87|34458.87|34458.87|34458.87|34458.87|34458.87|0
1648471540000|2022-03-28 12:45:40|34454.57|34454.57|34450.26|34450.26|34454.57|34454.57|34450.26|34450.26|0
1648471550000|2022-03-28 12:45:50|34454.57|34454.57|34454.57|34454.57|34454.57|34454.57|34454.57|34454.57|0
1648471650000|2022-03-28 12:47:30|34450.26|34450.26|34463.18|34463.18|34463.18|34463.18|34450.26|34450.26|0
1648471700000|2022-03-28 12:48:20|34471.79|34471.79|34477.88|34477.88|34477.88|34477.88|34471.79|34471.79|0
1648471750000|2022-03-28 12:49:10|34479.65|34479.65|34479.65|34479.65|34479.65|34479.65|34479.65|34479.65|0
1648471760000|2022-03-28 12:49:20|34483.96|34483.96|34483.96|34483.96|34483.96|34483.96|34483.96|34483.96|0
1648471770000|2022-03-28 12:49:30|34479.65|34479.65|34479.65|34479.65|34479.65|34479.65|34479.65|34479.65|0
1648471820000|2022-03-28 12:50:20|34481.81|34481.81|34481.81|34481.81|34481.81|34481.81|34481.81|34481.81|0
1648471830000|2022-03-28 12:50:30|34483.96|34483.96|34485.74|34485.74|34485.74|34485.74|34483.96|34483.96|0
1648471840000|2022-03-28 12:50:40|34477.12|34477.12|34477.12|34477.12|34477.12|34477.12|34477.12|34477.12|0
1648471870000|2022-03-28 12:51:10|34471.04|34471.04|34471.04|34471.04|34471.04|34471.04|34471.04|34471.04|0
1648471920000|2022-03-28 12:52:00|34475.35|34475.35|34475.35|34475.35|34475.35|34475.35|34475.35|34475.35|0
1648471970000|2022-03-28 12:52:50|34466.73|34466.73|34466.73|34466.73|34466.73|34466.73|34466.73|34466.73|0
1648471990000|2022-03-28 12:53:10|34471.04|34471.04|34471.04|34471.04|34471.04|34471.04|34471.04|34471.04|0
1648472010000|2022-03-28 12:53:30|34469.26|34469.26|34469.26|34469.26|34469.26|34469.26|34469.26|34469.26|0
1648472030000|2022-03-28 12:53:50|34473.57|34473.57|34473.57|34473.57|34473.57|34473.57|34473.57|34473.57|0
1648472050000|2022-03-28 12:54:10|34477.88|34477.88|34477.88|34477.88|34477.88|34477.88|34477.88|34477.88|0
1648472060000|2022-03-28 12:54:20|34473.57|34473.57|34473.57|34473.57|34473.57|34473.57|34473.57|34473.57|0
1648472070000|2022-03-28 12:54:30|34477.88|34477.88|34477.88|34477.88|34477.88|34477.88|34477.88|34477.88|0
1648472080000|2022-03-28 12:54:40|34469.26|34469.26|34473.57|34473.57|34473.57|34473.57|34469.26|34469.26|0
1648472090000|2022-03-28 12:54:50|34475.35|34475.35|34475.35|34475.35|34475.35|34475.35|34475.35|34475.35|0
1648472150000|2022-03-28 12:55:50|34471.04|34471.04|34471.04|34471.04|34471.04|34471.04|34471.04|34471.04|0
1648472210000|2022-03-28 12:56:50|34466.73|34466.73|34466.73|34466.73|34466.73|34466.73|34466.73|34466.73|0
1648472230000|2022-03-28 12:57:10|34464.96|34464.96|34461.4|34461.4|34464.96|34464.96|34461.4|34461.4|0
1648472290000|2022-03-28 12:58:10|34470.01|34470.01|34470.01|34470.01|34470.01|34470.01|34470.01|34470.01|0
1648472320000|2022-03-28 12:58:40|34473.57|34473.57|34471.79|34471.79|34473.57|34473.57|34471.79|34471.79|0
1648472350000|2022-03-28 12:59:10|34470.01|34470.01|34470.01|34470.01|34470.01|34470.01|34470.01|34470.01|0
1648472360000|2022-03-28 12:59:20|34465.71|34465.71|34465.71|34465.71|34465.71|34465.71|34465.71|34465.71|0
1648472380000|2022-03-28 12:59:40|34474.32|34474.32|34465.71|34465.71|34474.32|34474.32|34465.71|34465.71|0
1648472460000|2022-03-28 13:01:00|34461.4|34461.4|34461.4|34461.4|34461.4|34461.4|34461.4|34461.4|0
1648472510000|2022-03-28 13:01:50|34459.62|34459.62|34459.62|34459.62|34459.62|34459.62|34459.62|34459.62|0
1648472580000|2022-03-28 13:03:00|34457.85|34457.85|34457.85|34457.85|34457.85|34457.85|34457.85|34457.85|0
1648472710000|2022-03-28 13:05:10|34459.62|34459.62|34461.4|34461.4|34461.4|34461.4|34459.62|34459.62|0
1648472720000|2022-03-28 13:05:20|34465.71|34465.71|34474.32|34474.32|34474.32|34474.32|34465.71|34465.71|0
1648472810000|2022-03-28 13:06:50|34476.1|34476.1|34476.1|34476.1|34476.1|34476.1|34476.1|34476.1|0
1648472940000|2022-03-28 13:09:00|34467.49|34467.49|34467.49|34467.49|34467.49|34467.49|34467.49|34467.49|0
1648472950000|2022-03-28 13:09:10|34463.18|34463.18|34463.93|34463.93|34463.93|34463.93|34459.62|34459.62|0
1648472960000|2022-03-28 13:09:20|34460.38|34460.38|34449.99|34449.99|34460.38|34460.38|34449.99|34449.99|0
1648472980000|2022-03-28 13:09:40|34458.6|34458.6|34458.6|34458.6|34458.6|34458.6|34458.6|34458.6|0
1648473000000|2022-03-28 13:10:00|34449.99|34449.99|34449.99|34449.99|34449.99|34449.99|34449.99|34449.99|0
1648473010000|2022-03-28 13:10:10|34445.68|34445.68|34445.68|34445.68|34445.68|34445.68|34445.68|34445.68|0
1648473030000|2022-03-28 13:10:30|34441.37|34441.37|34441.37|34441.37|34441.37|34441.37|34441.37|34441.37|0
1648473060000|2022-03-28 13:11:00|34432.76|34432.76|34432.76|34432.76|34432.76|34432.76|34432.76|34432.76|0
1648473070000|2022-03-28 13:11:10|34430.98|34430.98|34430.98|34430.98|34430.98|34430.98|34430.98|34430.98|0
1648473140000|2022-03-28 13:12:20|34426.68|34426.68|34426.68|34426.68|34426.68|34426.68|34426.68|34426.68|0
1648473150000|2022-03-28 13:12:30|34422.37|34422.37|34422.37|34422.37|34422.37|34422.37|34422.37|34422.37|0
1648473160000|2022-03-28 13:12:40|34430.98|34430.98|34430.98|34430.98|34430.98|34430.98|34430.98|34430.98|0
1648473180000|2022-03-28 13:13:00|34434.54|34434.54|34451.76|34451.76|34451.76|34451.76|34434.54|34434.54|0
1648473220000|2022-03-28 13:13:40|34463.18|34463.18|34463.18|34463.18|34463.18|34463.18|34463.18|34463.18|0
1648473230000|2022-03-28 13:13:50|34467.49|34467.49|34467.49|34467.49|34467.49|34467.49|34467.49|34467.49|0
1648473240000|2022-03-28 13:14:00|34471.79|34471.79|34471.79|34471.79|34471.79|34471.79|34471.79|34471.79|0
1648473250000|2022-03-28 13:14:10|34476.1|34476.1|34476.1|34476.1|34476.1|34476.1|34476.1|34476.1|0
1648473260000|2022-03-28 13:14:20|34467.49|34467.49|34467.49|34467.49|34467.49|34467.49|34467.49|34467.49|0
1648473300000|2022-03-28 13:15:00|34463.18|34463.18|34463.18|34463.18|34463.18|34463.18|34463.18|34463.18|0
1648473320000|2022-03-28 13:15:20|34461.4|34461.4|34461.4|34461.4|34461.4|34461.4|34461.4|34461.4|0
1648473340000|2022-03-28 13:15:40|34457.09|34457.09|34457.09|34457.09|34457.09|34457.09|34457.09|34457.09|0
1648473350000|2022-03-28 13:15:50|34452.79|34452.79|34452.79|34452.79|34452.79|34452.79|34452.79|34452.79|0
1648473380000|2022-03-28 13:16:20|34444.18|34444.18|34444.18|34444.18|34444.18|34444.18|34444.18|34444.18|0
1648473390000|2022-03-28 13:16:30|34442.4|34442.4|34440.62|34440.62|34442.4|34442.4|34438.84|34438.84|0
1648473400000|2022-03-28 13:16:40|34444.93|34444.93|34444.93|34444.93|34444.93|34444.93|34444.93|34444.93|0
1648473410000|2022-03-28 13:16:50|34440.62|34440.62|34440.62|34440.62|34440.62|34440.62|34440.62|34440.62|0
1648473420000|2022-03-28 13:17:00|34449.23|34449.23|34449.23|34449.23|34449.23|34449.23|34449.23|34449.23|0
1648473430000|2022-03-28 13:17:10|34453.54|34453.54|34457.85|34457.85|34457.85|34457.85|34453.54|34453.54|0
1648473450000|2022-03-28 13:17:30|34453.54|34453.54|34453.54|34453.54|34453.54|34453.54|34453.54|34453.54|0
1648473460000|2022-03-28 13:17:40|34457.85|34457.85|34453.54|34453.54|34457.85|34457.85|34453.54|34453.54|0
1648473470000|2022-03-28 13:17:50|34449.23|34449.23|34449.23|34449.23|34449.23|34449.23|34449.23|34449.23|0
1648473530000|2022-03-28 13:18:50|34457.85|34457.85|34457.85|34457.85|34457.85|34457.85|34457.85|34457.85|0
1648473540000|2022-03-28 13:19:00|34463.18|34463.18|34463.18|34463.18|34463.18|34463.18|34463.18|34463.18|0
1648473620000|2022-03-28 13:20:20|34461.4|34461.4|34465.71|34465.71|34465.71|34465.71|34461.4|34461.4|0
1648473650000|2022-03-28 13:20:50|34461.4|34461.4|34457.09|34457.09|34461.4|34461.4|34457.09|34457.09|0
1648473660000|2022-03-28 13:21:00|34458.87|34458.87|34458.87|34458.87|34458.87|34458.87|34458.87|34458.87|0
1648473700000|2022-03-28 13:21:40|34451.76|34451.76|34453.54|34453.54|34453.54|34453.54|34451.76|34451.76|0
1648473750000|2022-03-28 13:22:30|34457.85|34457.85|34457.85|34457.85|34457.85|34457.85|34457.85|34457.85|0
1648473800000|2022-03-28 13:23:20|34462.15|34462.15|34462.15|34462.15|34462.15|34462.15|34462.15|34462.15|0
1648473900000|2022-03-28 13:25:00|34457.85|34457.85|34457.85|34457.85|34457.85|34457.85|34457.85|34457.85|0
1648473920000|2022-03-28 13:25:20|34453.54|34453.54|34449.23|34449.23|34453.54|34453.54|34449.23|34449.23|0
1648474000000|2022-03-28 13:26:40|34452.79|34452.79|34452.79|34452.79|34452.79|34452.79|34452.79|34452.79|0
1648474020000|2022-03-28 13:27:00|34454.57|34454.57|34463.18|34463.18|34463.18|34463.18|34454.57|34454.57|0
1648474030000|2022-03-28 13:27:10|34458.87|34458.87|34458.87|34458.87|34458.87|34458.87|34458.87|34458.87|0
1648474090000|2022-03-28 13:28:10|34462.43|34462.43|34462.43|34462.43|34462.43|34462.43|34462.43|34462.43|0
1648474110000|2022-03-28 13:28:30|34471.04|34471.04|34475.35|34475.35|34475.35|34475.35|34471.04|34471.04|0
1648474120000|2022-03-28 13:28:40|34479.65|34479.65|34479.65|34479.65|34479.65|34479.65|34479.65|34479.65|0
1648474170000|2022-03-28 13:29:30|34458.12|34458.12|34440.89|34440.89|34458.12|34458.12|34440.89|34440.89|0
1648474190000|2022-03-28 13:29:50|34449.51|34449.51|34419.36|34419.36|34449.51|34449.51|34419.36|34419.36|0
1648474200000|2022-03-28 13:30:00|34421.14|34421.14|34467.76|34467.76|34482.45|34482.45|34421.14|34421.14|0
1648474210000|2022-03-28 13:30:10|34463.45|34463.45|34434.06|34434.06|34463.45|34463.45|34434.06|34434.06|0
1648474220000|2022-03-28 13:30:20|34440.14|34440.14|34432.28|34432.28|34452.31|34452.31|34432.28|34432.28|0
1648474230000|2022-03-28 13:30:30|34427.97|34427.97|34427.97|34427.97|34432.28|34432.28|34427.97|34427.97|0
1648474240000|2022-03-28 13:30:40|34436.59|34436.59|34442.67|34442.67|34442.67|34442.67|34436.59|34436.59|0
1648474250000|2022-03-28 13:30:50|34451.28|34451.28|34442.67|34442.67|34451.28|34451.28|34442.67|34442.67|0
1648474260000|2022-03-28 13:31:00|34434.06|34434.06|34442.67|34442.67|34442.67|34442.67|34434.06|34434.06|0
1648474270000|2022-03-28 13:31:10|34455.59|34455.59|34446.98|34446.98|34455.59|34455.59|34446.98|34446.98|0
1648474280000|2022-03-28 13:31:20|34448.76|34448.76|34452.31|34452.31|34456.62|34456.62|34448.76|34448.76|0
1648474290000|2022-03-28 13:31:30|34454.09|34454.09|34462.7|34462.7|34462.7|34462.7|34454.09|34454.09|0
1648474300000|2022-03-28 13:31:40|34454.09|34454.09|34449.78|34449.78|34454.09|34454.09|34449.78|34449.78|0
1648474310000|2022-03-28 13:31:50|34454.09|34454.09|34454.09|34454.09|34454.09|34454.09|34454.09|34454.09|0
1648474320000|2022-03-28 13:32:00|34458.39|34458.39|34459.15|34459.15|34467.01|34467.01|34458.39|34458.39|0
1648474330000|2022-03-28 13:32:10|34460.92|34460.92|34429|34429|34460.92|34460.92|34429|34429|0
1648474340000|2022-03-28 13:32:20|34433.31|34433.31|34418.61|34418.61|34437.61|34437.61|34418.61|34418.61|0
1648474350000|2022-03-28 13:32:30|34410|34410|34412.53|34412.53|34412.53|34412.53|34395.3|34395.3|0
1648474360000|2022-03-28 13:32:40|34416.83|34416.83|34421.14|34421.14|34421.14|34421.14|34416.83|34416.83|0
1648474380000|2022-03-28 13:33:00|34412.53|34412.53|34395.3|34395.3|34414.3|34414.3|34395.3|34395.3|0
1648474390000|2022-03-28 13:33:10|34390.99|34390.99|34390.99|34390.99|34395.3|34395.3|34390.99|34390.99|0
1648474400000|2022-03-28 13:33:20|34382.38|34382.38|34386.69|34386.69|34390.99|34390.99|34378.07|34378.07|0
1648474410000|2022-03-28 13:33:30|34390.99|34390.99|34386.69|34386.69|34399.61|34399.61|34386.69|34386.69|0
1648474420000|2022-03-28 13:33:40|34382.38|34382.38|34390.99|34390.99|34390.99|34390.99|34382.38|34382.38|0
1648474430000|2022-03-28 13:33:50|34392.77|34392.77|34344.37|34344.37|34392.77|34392.77|34340.07|34340.07|0
1648474440000|2022-03-28 13:34:00|34335.76|34335.76|34333.98|34333.98|34351.21|34351.21|34318.54|34318.54|0
1648474450000|2022-03-28 13:34:10|34321.06|34321.06|34321.06|34321.06|34325.37|34325.37|34321.06|34321.06|0
1648474460000|2022-03-28 13:34:20|34329.68|34329.68|34329.68|34329.68|34329.68|34329.68|34329.68|34329.68|0
1648474470000|2022-03-28 13:34:30|34333.98|34333.98|34346.9|34346.9|34346.9|34346.9|34333.98|34333.98|0
1648474480000|2022-03-28 13:34:40|34333.98|34333.98|34332.21|34332.21|34333.98|34333.98|34332.21|34332.21|0
1648474490000|2022-03-28 13:34:50|34336.51|34336.51|34334.74|34334.74|34336.51|34336.51|34334.74|34334.74|0
1648474500000|2022-03-28 13:35:00|34339.04|34339.04|34339.04|34339.04|34339.04|34339.04|34339.04|34339.04|0
1648474510000|2022-03-28 13:35:10|34334.74|34334.74|34339.04|34339.04|34339.04|34339.04|34334.74|34334.74|0
1648474520000|2022-03-28 13:35:20|34343.35|34343.35|34347.66|34347.66|34347.66|34347.66|34343.35|34343.35|0
1648474530000|2022-03-28 13:35:30|34345.88|34345.88|34341.57|34341.57|34345.88|34345.88|34332.96|34332.96|0
1648474540000|2022-03-28 13:35:40|34332.96|34332.96|34324.35|34324.35|34332.96|34332.96|34322.57|34322.57|0
1648474550000|2022-03-28 13:35:50|34328.65|34328.65|34307.87|34307.87|34328.65|34328.65|34307.87|34307.87|0
1648474560000|2022-03-28 13:36:00|34303.57|34303.57|34299.26|34299.26|34303.57|34303.57|34294.95|34294.95|0
1648474570000|2022-03-28 13:36:10|34307.87|34307.87|34290.65|34290.65|34307.87|34307.87|34290.65|34290.65|0
1648474580000|2022-03-28 13:36:20|34288.87|34288.87|34284.56|34284.56|34288.87|34288.87|34280.26|34280.26|0
1648474590000|2022-03-28 13:36:30|34275.95|34275.95|34258.72|34258.72|34275.95|34275.95|34258.72|34258.72|0
1648474600000|2022-03-28 13:36:40|34254.42|34254.42|34250.11|34250.11|34263.03|34263.03|34245.8|34245.8|0
1648474610000|2022-03-28 13:36:50|34254.42|34254.42|34254.42|34254.42|34254.42|34254.42|34254.42|34254.42|0
1648474620000|2022-03-28 13:37:00|34263.03|34263.03|34271.64|34271.64|34271.64|34271.64|34263.03|34263.03|0
1648474630000|2022-03-28 13:37:10|34258.72|34258.72|34258.72|34258.72|34258.72|34258.72|34258.72|34258.72|0
1648474640000|2022-03-28 13:37:20|34263.03|34263.03|34263.03|34263.03|34263.03|34263.03|34263.03|34263.03|0
1648474650000|2022-03-28 13:37:30|34237.19|34237.19|34226.05|34226.05|34237.19|34237.19|34221.74|34221.74|0
1648474660000|2022-03-28 13:37:40|34234.66|34234.66|34234.66|34234.66|34234.66|34234.66|34221.74|34221.74|0
1648474680000|2022-03-28 13:38:00|34238.97|34238.97|34249.36|34249.36|34249.36|34249.36|34238.97|34238.97|0
1648474700000|2022-03-28 13:38:20|34245.05|34245.05|34241.5|34241.5|34245.05|34245.05|34241.5|34241.5|0
1648474710000|2022-03-28 13:38:30|34228.58|34228.58|34237.19|34237.19|34237.19|34237.19|34228.58|34228.58|0
1648474720000|2022-03-28 13:38:40|34232.89|34232.89|34237.19|34237.19|34245.8|34245.8|34232.89|34232.89|0
1648474730000|2022-03-28 13:38:50|34219.97|34219.97|34224.27|34224.27|34232.89|34232.89|34219.97|34219.97|0
1648474740000|2022-03-28 13:39:00|34232.89|34232.89|34232.89|34232.89|34232.89|34232.89|34232.89|34232.89|0
1648474750000|2022-03-28 13:39:10|34224.27|34224.27|34245.8|34245.8|34245.8|34245.8|34224.27|34224.27|0
1648474760000|2022-03-28 13:39:20|34250.11|34250.11|34245.8|34245.8|34254.42|34254.42|34241.5|34241.5|0
1648474770000|2022-03-28 13:39:30|34254.42|34254.42|34264.81|34264.81|34264.81|34264.81|34254.42|34254.42|0
1648474780000|2022-03-28 13:39:40|34266.58|34266.58|34253.67|34253.67|34266.58|34266.58|34253.67|34253.67|0
1648474790000|2022-03-28 13:39:50|34257.97|34257.97|34253.67|34253.67|34257.97|34257.97|34245.05|34245.05|0
1648474800000|2022-03-28 13:40:00|34245.05|34245.05|34220.72|34220.72|34249.36|34249.36|34216.41|34216.41|0
1648474810000|2022-03-28 13:40:10|34212.1|34212.1|34207.8|34207.8|34212.1|34212.1|34207.8|34207.8|0
1648474820000|2022-03-28 13:40:20|34225.02|34225.02|34233.64|34233.64|34233.64|34233.64|34225.02|34225.02|0
1648474830000|2022-03-28 13:40:30|34229.33|34229.33|34220.72|34220.72|34229.33|34229.33|34220.72|34220.72|0
1648474840000|2022-03-28 13:40:40|34233.64|34233.64|34261.25|34261.25|34261.25|34261.25|34233.64|34233.64|0
1648474850000|2022-03-28 13:40:50|34265.56|34265.56|34269.87|34269.87|34282.79|34282.79|34265.56|34265.56|0
1648474860000|2022-03-28 13:41:00|34274.17|34274.17|34278.48|34278.48|34278.48|34278.48|34274.17|34274.17|0
1648474870000|2022-03-28 13:41:10|34265.56|34265.56|34225.78|34225.78|34265.56|34265.56|34225.78|34225.78|0
1648474880000|2022-03-28 13:41:20|34230.08|34230.08|34228.31|34228.31|34234.39|34234.39|34228.31|34228.31|0
1648474890000|2022-03-28 13:41:30|34232.61|34232.61|34232.61|34232.61|34232.61|34232.61|34232.61|34232.61|0
1648474900000|2022-03-28 13:41:40|34236.92|34236.92|34245.53|34245.53|34245.53|34245.53|34236.92|34236.92|0
1648474910000|2022-03-28 13:41:50|34241.23|34241.23|34241.23|34241.23|34241.23|34241.23|34241.23|34241.23|0
1648474920000|2022-03-28 13:42:00|34236.92|34236.92|34232.61|34232.61|34236.92|34236.92|34224|34224|0
1648474930000|2022-03-28 13:42:10|34241.23|34241.23|34241.23|34241.23|34241.23|34241.23|34241.23|34241.23|0
1648474940000|2022-03-28 13:42:20|34243|34243|34234.39|34234.39|34243|34243|34234.39|34234.39|0
1648474950000|2022-03-28 13:42:30|34243|34243|34230.08|34230.08|34243|34243|34230.08|34230.08|0
1648474960000|2022-03-28 13:42:40|34234.39|34234.39|34206.77|34206.77|34234.39|34234.39|34206.77|34206.77|0
1648474970000|2022-03-28 13:42:50|34211.08|34211.08|34202.47|34202.47|34211.08|34211.08|34202.47|34202.47|0
1648474980000|2022-03-28 13:43:00|34200.69|34200.69|34196.38|34196.38|34200.69|34200.69|34196.38|34196.38|0
1648474990000|2022-03-28 13:43:10|34200.69|34200.69|34200.69|34200.69|34200.69|34200.69|34200.69|34200.69|0
1648475000000|2022-03-28 13:43:20|34196.38|34196.38|34194.61|34194.61|34196.38|34196.38|34194.61|34194.61|0
1648475010000|2022-03-28 13:43:30|34196.38|34196.38|34219.69|34219.69|34219.69|34219.69|34196.38|34196.38|0
1648475040000|2022-03-28 13:44:00|34249.84|34249.84|34236.92|34236.92|34249.84|34249.84|34236.92|34236.92|0
1648475050000|2022-03-28 13:44:10|34238.7|34238.7|34234.39|34234.39|34238.7|34238.7|34234.39|34234.39|0
1648475060000|2022-03-28 13:44:20|34236.17|34236.17|34255.17|34255.17|34255.17|34255.17|34236.17|34236.17|0
1648475070000|2022-03-28 13:44:30|34246.56|34246.56|34242.25|34242.25|34246.56|34246.56|34233.64|34233.64|0
1648475080000|2022-03-28 13:44:40|34246.56|34246.56|34237.94|34237.94|34246.56|34246.56|34237.94|34237.94|0
1648475100000|2022-03-28 13:45:00|34229.33|34229.33|34225.02|34225.02|34229.33|34229.33|34220.72|34220.72|0
1648475110000|2022-03-28 13:45:10|34212.1|34212.1|34220.72|34220.72|34220.72|34220.72|34212.1|34212.1|0
1648475120000|2022-03-28 13:45:20|34216.41|34216.41|34216.41|34216.41|34216.41|34216.41|34216.41|34216.41|0
1648475140000|2022-03-28 13:45:40|34212.1|34212.1|34220.72|34220.72|34220.72|34220.72|34212.1|34212.1|0
1648475150000|2022-03-28 13:45:50|34222.49|34222.49|34222.49|34222.49|34226.8|34226.8|34218.19|34218.19|0
1648475170000|2022-03-28 13:46:10|34218.19|34218.19|34205.27|34205.27|34218.19|34218.19|34205.27|34205.27|0
1648475190000|2022-03-28 13:46:30|34218.19|34218.19|34226.8|34226.8|34226.8|34226.8|34213.88|34213.88|0
1648475200000|2022-03-28 13:46:40|34222.49|34222.49|34218.19|34218.19|34222.49|34222.49|34218.19|34218.19|0
1648475210000|2022-03-28 13:46:50|34219.97|34219.97|34234.66|34234.66|34234.66|34234.66|34219.97|34219.97|0
1648475220000|2022-03-28 13:47:00|34232.89|34232.89|34224.27|34224.27|34232.89|34232.89|34224.27|34224.27|0
1648475250000|2022-03-28 13:47:30|34215.66|34215.66|34202.74|34202.74|34215.66|34215.66|34194.13|34194.13|0
1648475260000|2022-03-28 13:47:40|34200.96|34200.96|34199.19|34199.19|34200.96|34200.96|34199.19|34199.19|0
1648475270000|2022-03-28 13:47:50|34194.88|34194.88|34186.27|34186.27|34199.19|34199.19|34186.27|34186.27|0
1648475290000|2022-03-28 13:48:10|34181.96|34181.96|34150.79|34150.79|34181.96|34181.96|34150.79|34150.79|0
1648475300000|2022-03-28 13:48:20|34159.4|34159.4|34168.01|34168.01|34168.01|34168.01|34159.4|34159.4|0
1648475310000|2022-03-28 13:48:30|34159.4|34159.4|34150.79|34150.79|34159.4|34159.4|34150.79|34150.79|0
1648475320000|2022-03-28 13:48:40|34142.18|34142.18|34142.18|34142.18|34142.18|34142.18|34142.18|34142.18|0
1648475330000|2022-03-28 13:48:50|34140.4|34140.4|34136.09|34136.09|34140.4|34140.4|34131.79|34131.79|0
1648475340000|2022-03-28 13:49:00|34131.79|34131.79|34118.87|34118.87|34131.79|34131.79|34118.87|34118.87|0
1648475350000|2022-03-28 13:49:10|34105.95|34105.95|34127.48|34127.48|34127.48|34127.48|34105.95|34105.95|0
1648475370000|2022-03-28 13:49:30|34131.79|34131.79|34123.17|34123.17|34131.79|34131.79|34123.17|34123.17|0
1648475380000|2022-03-28 13:49:40|34118.87|34118.87|34122.15|34122.15|34123.92|34123.92|34115.31|34115.31|0
1648475390000|2022-03-28 13:49:50|34130.76|34130.76|34122.15|34122.15|34130.76|34130.76|34122.15|34122.15|0
1648475400000|2022-03-28 13:50:00|34126.45|34126.45|34130.76|34130.76|34135.07|34135.07|34126.45|34126.45|0
1648475410000|2022-03-28 13:50:10|34135.07|34135.07|34139.37|34139.37|34139.37|34139.37|34135.07|34135.07|0
1648475420000|2022-03-28 13:50:20|34135.07|34135.07|34126.45|34126.45|34135.07|34135.07|34126.45|34126.45|0
1648475430000|2022-03-28 13:50:30|34124.68|34124.68|34128.98|34128.98|34128.98|34128.98|34124.68|34124.68|0
1648475440000|2022-03-28 13:50:40|34133.29|34133.29|34137.6|34137.6|34137.6|34137.6|34124.68|34124.68|0
1648475450000|2022-03-28 13:50:50|34139.37|34139.37|34139.37|34139.37|34139.37|34139.37|34139.37|34139.37|0
1648475460000|2022-03-28 13:51:00|34130.76|34130.76|34130.76|34130.76|34130.76|34130.76|34109.23|34109.23|0
1648475470000|2022-03-28 13:51:10|34122.15|34122.15|34117.84|34117.84|34122.15|34122.15|34117.84|34117.84|0
1648475480000|2022-03-28 13:51:20|34109.23|34109.23|34107.45|34107.45|34109.23|34109.23|34107.45|34107.45|0
1648475490000|2022-03-28 13:51:30|34124.68|34124.68|34116.06|34116.06|34124.68|34124.68|34116.06|34116.06|0
1648475500000|2022-03-28 13:51:40|34124.68|34124.68|34124.68|34124.68|34124.68|34124.68|34124.68|34124.68|0
1648475510000|2022-03-28 13:51:50|34132.54|34132.54|34142.93|34142.93|34151.54|34151.54|34132.54|34132.54|0
1648475530000|2022-03-28 13:52:10|34155.85|34155.85|34157.62|34157.62|34157.62|34157.62|34155.85|34155.85|0
1648475540000|2022-03-28 13:52:20|34155.85|34155.85|34155.85|34155.85|34155.85|34155.85|34155.85|34155.85|0
1648475560000|2022-03-28 13:52:40|34160.15|34160.15|34164.46|34164.46|34168.77|34168.77|34160.15|34160.15|0
1648475570000|2022-03-28 13:52:50|34155.85|34155.85|34147.23|34147.23|34155.85|34155.85|34147.23|34147.23|0
1648475580000|2022-03-28 13:53:00|34155.85|34155.85|34151.54|34151.54|34160.15|34160.15|34151.54|34151.54|0
1648475590000|2022-03-28 13:53:10|34147.23|34147.23|34141.15|34141.15|34147.23|34147.23|34141.15|34141.15|0
1648475600000|2022-03-28 13:53:20|34145.46|34145.46|34155.85|34155.85|34155.85|34155.85|34141.15|34141.15|0
1648475620000|2022-03-28 13:53:40|34157.62|34157.62|34157.62|34157.62|34157.62|34157.62|34157.62|34157.62|0
1648475630000|2022-03-28 13:53:50|34166.24|34166.24|34166.24|34166.24|34166.24|34166.24|34166.24|34166.24|0
1648475640000|2022-03-28 13:54:00|34153.32|34153.32|34149.76|34149.76|34153.32|34153.32|34149.76|34149.76|0
1648475660000|2022-03-28 13:54:20|34158.38|34158.38|34173.07|34173.07|34173.07|34173.07|34158.38|34158.38|0
1648475670000|2022-03-28 13:54:30|34164.46|34164.46|34164.46|34164.46|34164.46|34164.46|34164.46|34164.46|0
1648475680000|2022-03-28 13:54:40|34160.15|34160.15|34160.15|34160.15|34160.15|34160.15|34160.15|34160.15|0
1648475690000|2022-03-28 13:54:50|34155.85|34155.85|34164.46|34164.46|34164.46|34164.46|34155.85|34155.85|0
1648475700000|2022-03-28 13:55:00|34155.85|34155.85|34155.85|34155.85|34155.85|34155.85|34155.85|34155.85|0
1648475720000|2022-03-28 13:55:20|34173.07|34173.07|34166.24|34166.24|34174.85|34174.85|34166.24|34166.24|0
1648475730000|2022-03-28 13:55:30|34153.32|34153.32|34151.54|34151.54|34157.62|34157.62|34151.54|34151.54|0
1648475740000|2022-03-28 13:55:40|34147.23|34147.23|34138.62|34138.62|34147.23|34147.23|34138.62|34138.62|0
1648475750000|2022-03-28 13:55:50|34147.23|34147.23|34134.32|34134.32|34151.54|34151.54|34134.32|34134.32|0
1648475760000|2022-03-28 13:56:00|34132.54|34132.54|34111.76|34111.76|34132.54|34132.54|34111.76|34111.76|0
1648475770000|2022-03-28 13:56:10|34107.45|34107.45|34111.76|34111.76|34111.76|34111.76|34107.45|34107.45|0
1648475780000|2022-03-28 13:56:20|34116.06|34116.06|34133.29|34133.29|34133.29|34133.29|34116.06|34116.06|0
1648475790000|2022-03-28 13:56:30|34137.6|34137.6|34137.6|34137.6|34137.6|34137.6|34137.6|34137.6|0
1648475810000|2022-03-28 13:56:50|34139.37|34139.37|34139.37|34139.37|34139.37|34139.37|34139.37|34139.37|0
1648475820000|2022-03-28 13:57:00|34152.29|34152.29|34152.29|34152.29|34152.29|34152.29|34152.29|34152.29|0
1648475830000|2022-03-28 13:57:10|34169.52|34169.52|34160.91|34160.91|34169.52|34169.52|34160.91|34160.91|0
1648475850000|2022-03-28 13:57:30|34152.29|34152.29|34152.29|34152.29|34152.29|34152.29|34152.29|34152.29|0
1648475860000|2022-03-28 13:57:40|34156.6|34156.6|34156.6|34156.6|34156.6|34156.6|34156.6|34156.6|0
1648475880000|2022-03-28 13:58:00|34165.21|34165.21|34165.21|34165.21|34165.21|34165.21|34165.21|34165.21|0
1648475890000|2022-03-28 13:58:10|34156.6|34156.6|34156.6|34156.6|34156.6|34156.6|34156.6|34156.6|0
1648475900000|2022-03-28 13:58:20|34147.99|34147.99|34152.29|34152.29|34152.29|34152.29|34147.99|34147.99|0
1648475940000|2022-03-28 13:59:00|34165.21|34165.21|34169.52|34169.52|34169.52|34169.52|34165.21|34165.21|0
1648475950000|2022-03-28 13:59:10|34171.3|34171.3|34173.07|34173.07|34173.07|34173.07|34171.3|34171.3|0
1648475970000|2022-03-28 13:59:30|34190.3|34190.3|34203.22|34203.22|34203.22|34203.22|34190.3|34190.3|0
1648475980000|2022-03-28 13:59:40|34211.83|34211.83|34215.39|34215.39|34215.39|34215.39|34211.83|34211.83|0
1648475990000|2022-03-28 13:59:50|34217.16|34217.16|34221.47|34221.47|34221.47|34221.47|34217.16|34217.16|0
1648476000000|2022-03-28 14:00:00|34217.16|34217.16|34212.86|34212.86|34225.78|34225.78|34212.86|34212.86|0
1648476020000|2022-03-28 14:00:20|34208.55|34208.55|34204.24|34204.24|34208.55|34208.55|34195.63|34195.63|0
1648476030000|2022-03-28 14:00:30|34199.94|34199.94|34189.55|34189.55|34199.94|34199.94|34189.55|34189.55|0
1648476040000|2022-03-28 14:00:40|34187.77|34187.77|34179.16|34179.16|34187.77|34187.77|34174.85|34174.85|0
1648476050000|2022-03-28 14:00:50|34166.24|34166.24|34164.46|34164.46|34166.24|34166.24|34164.46|34164.46|0
1648476060000|2022-03-28 14:01:00|34173.07|34173.07|34173.07|34173.07|34173.07|34173.07|34173.07|34173.07|0
1648476080000|2022-03-28 14:01:20|34181.69|34181.69|34178.13|34178.13|34181.69|34181.69|34178.13|34178.13|0
1648476090000|2022-03-28 14:01:30|34173.83|34173.83|34178.13|34178.13|34178.13|34178.13|34173.83|34173.83|0
1648476100000|2022-03-28 14:01:40|34169.52|34169.52|34169.52|34169.52|34169.52|34169.52|34169.52|34169.52|0
1648476120000|2022-03-28 14:02:00|34173.83|34173.83|34173.83|34173.83|34173.83|34173.83|34173.83|34173.83|0
1648476130000|2022-03-28 14:02:10|34169.52|34169.52|34156.6|34156.6|34169.52|34169.52|34147.99|34147.99|0
1648476140000|2022-03-28 14:02:20|34152.29|34152.29|34152.29|34152.29|34152.29|34152.29|34152.29|34152.29|0
1648476150000|2022-03-28 14:02:30|34160.91|34160.91|34165.21|34165.21|34169.52|34169.52|34160.91|34160.91|0
1648476160000|2022-03-28 14:02:40|34169.52|34169.52|34169.52|34169.52|34169.52|34169.52|34169.52|34169.52|0
1648476170000|2022-03-28 14:02:50|34165.21|34165.21|34170.54|34170.54|34170.54|34170.54|34165.21|34165.21|0
1648476200000|2022-03-28 14:03:20|34179.16|34179.16|34179.16|34179.16|34179.16|34179.16|34179.16|34179.16|0
1648476210000|2022-03-28 14:03:30|34187.77|34187.77|34187.77|34187.77|34187.77|34187.77|34187.77|34187.77|0
1648476220000|2022-03-28 14:03:40|34192.08|34192.08|34196.38|34196.38|34200.69|34200.69|34192.08|34192.08|0
1648476240000|2022-03-28 14:04:00|34217.92|34217.92|34217.92|34217.92|34217.92|34217.92|34217.92|34217.92|0
1648476250000|2022-03-28 14:04:10|34209.3|34209.3|34209.3|34209.3|34209.3|34209.3|34209.3|34209.3|0
1648476260000|2022-03-28 14:04:20|34200.69|34200.69|34205|34205|34209.3|34209.3|34196.38|34196.38|0
1648476270000|2022-03-28 14:04:30|34209.3|34209.3|34209.3|34209.3|34209.3|34209.3|34209.3|34209.3|0
1648476280000|2022-03-28 14:04:40|34226.53|34226.53|34228.31|34228.31|34228.31|34228.31|34226.53|34226.53|0
1648476300000|2022-03-28 14:05:00|34245.53|34245.53|34245.53|34245.53|34245.53|34245.53|34245.53|34245.53|0
1648476310000|2022-03-28 14:05:10|34241.23|34241.23|34241.23|34241.23|34241.23|34241.23|34241.23|34241.23|0
1648476320000|2022-03-28 14:05:20|34245.53|34245.53|34249.84|34249.84|34249.84|34249.84|34245.53|34245.53|0
1648476340000|2022-03-28 14:05:40|34241.23|34241.23|34236.92|34236.92|34241.23|34241.23|34236.92|34236.92|0
1648476350000|2022-03-28 14:05:50|34241.23|34241.23|34241.23|34241.23|34245.53|34245.53|34241.23|34241.23|0
1648476360000|2022-03-28 14:06:00|34232.61|34232.61|34224|34224|34232.61|34232.61|34224|34224|0
1648476400000|2022-03-28 14:06:40|34254.14|34254.14|34245.53|34245.53|34254.14|34254.14|34245.53|34245.53|0
1648476410000|2022-03-28 14:06:50|34254.14|34254.14|34254.14|34254.14|34254.14|34254.14|34254.14|34254.14|0
1648476420000|2022-03-28 14:07:00|34249.84|34249.84|34241.23|34241.23|34249.84|34249.84|34241.23|34241.23|0
1648476430000|2022-03-28 14:07:10|34236.92|34236.92|34236.92|34236.92|34236.92|34236.92|34236.92|34236.92|0
1648476450000|2022-03-28 14:07:30|34233.36|34233.36|34230.83|34230.83|34233.36|34233.36|34229.06|34229.06|0
1648476480000|2022-03-28 14:08:00|34239.45|34239.45|34239.45|34239.45|34239.45|34239.45|34239.45|34239.45|0
1648476490000|2022-03-28 14:08:10|34248.06|34248.06|34243.75|34243.75|34256.67|34256.67|34243.75|34243.75|0
1648476510000|2022-03-28 14:08:30|34248.06|34248.06|34248.06|34248.06|34248.06|34248.06|34248.06|34248.06|0
1648476520000|2022-03-28 14:08:40|34239.45|34239.45|34250.59|34250.59|34262.76|34262.76|34239.45|34239.45|0
1648476540000|2022-03-28 14:09:00|34259.2|34259.2|34259.2|34259.2|34259.2|34259.2|34259.2|34259.2|0
1648476550000|2022-03-28 14:09:10|34263.51|34263.51|34263.51|34263.51|34263.51|34263.51|34263.51|34263.51|0
1648476560000|2022-03-28 14:09:20|34267.82|34267.82|34287.84|34287.84|34287.84|34287.84|34267.82|34267.82|0
1648476570000|2022-03-28 14:09:30|34274.92|34274.92|34274.92|34274.92|34274.92|34274.92|34274.92|34274.92|0
1648476620000|2022-03-28 14:10:20|34270.62|34270.62|34279.23|34279.23|34279.23|34279.23|34270.62|34270.62|0
1648476630000|2022-03-28 14:10:30|34274.92|34274.92|34266.31|34266.31|34274.92|34274.92|34266.31|34266.31|0
1648476640000|2022-03-28 14:10:40|34270.62|34270.62|34283.54|34283.54|34283.54|34283.54|34270.62|34270.62|0
1648476650000|2022-03-28 14:10:50|34285.31|34285.31|34268.09|34268.09|34285.31|34285.31|34268.09|34268.09|0
1648476660000|2022-03-28 14:11:00|34263.78|34263.78|34260.23|34260.23|34263.78|34263.78|34260.23|34260.23|0
1648476670000|2022-03-28 14:11:10|34251.62|34251.62|34251.62|34251.62|34251.62|34251.62|34251.62|34251.62|0
1648476680000|2022-03-28 14:11:20|34255.92|34255.92|34255.92|34255.92|34255.92|34255.92|34255.92|34255.92|0
1648476700000|2022-03-28 14:11:40|34264.53|34264.53|34264.53|34264.53|34264.53|34264.53|34264.53|34264.53|0
1648476710000|2022-03-28 14:11:50|34266.31|34266.31|34266.31|34266.31|34266.31|34266.31|34266.31|34266.31|0
1648476720000|2022-03-28 14:12:00|34270.62|34270.62|34270.62|34270.62|34270.62|34270.62|34270.62|34270.62|0
1648476730000|2022-03-28 14:12:10|34283.54|34283.54|34283.54|34283.54|34283.54|34283.54|34283.54|34283.54|0
1648476750000|2022-03-28 14:12:30|34274.92|34274.92|34274.92|34274.92|34274.92|34274.92|34274.92|34274.92|0
1648476760000|2022-03-28 14:12:40|34266.31|34266.31|34270.62|34270.62|34270.62|34270.62|34266.31|34266.31|0
1648476770000|2022-03-28 14:12:50|34274.92|34274.92|34274.92|34274.92|34274.92|34274.92|34274.92|34274.92|0
1648476780000|2022-03-28 14:13:00|34273.15|34273.15|34273.15|34273.15|34273.15|34273.15|34273.15|34273.15|0
1648476790000|2022-03-28 14:13:10|34264.53|34264.53|34273.15|34273.15|34273.15|34273.15|34264.53|34264.53|0
1648476800000|2022-03-28 14:13:20|34268.84|34268.84|34268.84|34268.84|34268.84|34268.84|34268.84|34268.84|0
1648476820000|2022-03-28 14:13:40|34287.84|34287.84|34279.23|34279.23|34287.84|34287.84|34279.23|34279.23|0
1648476860000|2022-03-28 14:14:20|34274.92|34274.92|34274.92|34274.92|34274.92|34274.92|34274.92|34274.92|0
1648476900000|2022-03-28 14:15:00|34270.62|34270.62|34270.62|34270.62|34270.62|34270.62|34270.62|34270.62|0
1648476920000|2022-03-28 14:15:20|34279.23|34279.23|34274.92|34274.92|34279.23|34279.23|34274.92|34274.92|0
1648476970000|2022-03-28 14:16:10|34276.7|34276.7|34280.26|34280.26|34280.26|34280.26|34276.7|34276.7|0
1648476980000|2022-03-28 14:16:20|34288.87|34288.87|34293.18|34293.18|34293.18|34293.18|34284.56|34284.56|0
1648476990000|2022-03-28 14:16:30|34297.48|34297.48|34306.1|34306.1|34306.1|34306.1|34297.48|34297.48|0
1648477000000|2022-03-28 14:16:40|34301.79|34301.79|34301.79|34301.79|34301.79|34301.79|34301.79|34301.79|0
1648477010000|2022-03-28 14:16:50|34310.4|34310.4|34310.4|34310.4|34310.4|34310.4|34310.4|34310.4|0
1648477030000|2022-03-28 14:17:10|34314.71|34314.71|34314.71|34314.71|34314.71|34314.71|34314.71|34314.71|0
1648477060000|2022-03-28 14:17:40|34310.4|34310.4|34310.4|34310.4|34310.4|34310.4|34310.4|34310.4|0
1648477080000|2022-03-28 14:18:00|34319.01|34319.01|34319.01|34319.01|34319.01|34319.01|34319.01|34319.01|0
1648477110000|2022-03-28 14:18:30|34314.71|34314.71|34310.4|34310.4|34314.71|34314.71|34310.4|34310.4|0
1648477160000|2022-03-28 14:19:20|34314.71|34314.71|34319.01|34319.01|34319.01|34319.01|34314.71|34314.71|0
1648477170000|2022-03-28 14:19:30|34314.71|34314.71|34314.71|34314.71|34314.71|34314.71|34314.71|34314.71|0
1648477180000|2022-03-28 14:19:40|34310.4|34310.4|34310.4|34310.4|34310.4|34310.4|34310.4|34310.4|0
1648477200000|2022-03-28 14:20:00|34314.71|34314.71|34314.71|34314.71|34314.71|34314.71|34314.71|34314.71|0
1648477210000|2022-03-28 14:20:10|34310.4|34310.4|34310.4|34310.4|34310.4|34310.4|34310.4|34310.4|0
1648477230000|2022-03-28 14:20:30|34314.71|34314.71|34314.71|34314.71|34314.71|34314.71|34314.71|34314.71|0
1648477260000|2022-03-28 14:21:00|34319.01|34319.01|34319.01|34319.01|34319.01|34319.01|34319.01|34319.01|0
1648477270000|2022-03-28 14:21:10|34323.32|34323.32|34325.1|34325.1|34325.1|34325.1|34323.32|34323.32|0
1648477280000|2022-03-28 14:21:20|34329.4|34329.4|34333.71|34333.71|34333.71|34333.71|34329.4|34329.4|0
1648477320000|2022-03-28 14:22:00|34335.49|34335.49|34339.79|34339.79|34339.79|34339.79|34335.49|34335.49|0
1648477330000|2022-03-28 14:22:10|34335.49|34335.49|34339.79|34339.79|34339.79|34339.79|34335.49|34335.49|0
1648477340000|2022-03-28 14:22:20|34335.49|34335.49|34331.18|34331.18|34335.49|34335.49|34326.88|34326.88|0
1648477350000|2022-03-28 14:22:30|34335.49|34335.49|34337.27|34337.27|34337.27|34337.27|34335.49|34335.49|0
1648477360000|2022-03-28 14:22:40|34341.57|34341.57|34345.88|34345.88|34345.88|34345.88|34341.57|34341.57|0
1648477370000|2022-03-28 14:22:50|34341.57|34341.57|34341.57|34341.57|34341.57|34341.57|34341.57|34341.57|0
1648477380000|2022-03-28 14:23:00|34337.27|34337.27|34337.27|34337.27|34337.27|34337.27|34337.27|34337.27|0
1648477400000|2022-03-28 14:23:20|34345.88|34345.88|34345.88|34345.88|34345.88|34345.88|34345.88|34345.88|0
1648477420000|2022-03-28 14:23:40|34337.27|34337.27|34337.27|34337.27|34337.27|34337.27|34337.27|34337.27|0
1648477430000|2022-03-28 14:23:50|34345.88|34345.88|34345.88|34345.88|34345.88|34345.88|34345.88|34345.88|0
1648477450000|2022-03-28 14:24:10|34350.19|34350.19|34350.19|34350.19|34350.19|34350.19|34350.19|34350.19|0
1648477470000|2022-03-28 14:24:30|34354.49|34354.49|34354.49|34354.49|34354.49|34354.49|34350.19|34350.19|0
1648477500000|2022-03-28 14:25:00|34356.27|34356.27|34356.27|34356.27|34356.27|34356.27|34356.27|34356.27|0
1648477530000|2022-03-28 14:25:30|34360.58|34360.58|34360.58|34360.58|34360.58|34360.58|34360.58|34360.58|0
1648477540000|2022-03-28 14:25:40|34358.8|34358.8|34355.24|34355.24|34358.8|34358.8|34355.24|34355.24|0
1648477560000|2022-03-28 14:26:00|34346.63|34346.63|34346.63|34346.63|34346.63|34346.63|34346.63|34346.63|0
1648477610000|2022-03-28 14:26:50|34338.02|34338.02|34338.02|34338.02|34338.02|34338.02|34338.02|34338.02|0
1648477620000|2022-03-28 14:27:00|34346.63|34346.63|34338.02|34338.02|34346.63|34346.63|34338.02|34338.02|0
1648477630000|2022-03-28 14:27:10|34336.24|34336.24|34336.24|34336.24|34336.24|34336.24|34336.24|34336.24|0
1648477640000|2022-03-28 14:27:20|34331.93|34331.93|34336.24|34336.24|34336.24|34336.24|34331.93|34331.93|0
1648477650000|2022-03-28 14:27:30|34340.55|34340.55|34340.55|34340.55|34340.55|34340.55|34340.55|34340.55|0
1648477660000|2022-03-28 14:27:40|34327.63|34327.63|34336.24|34336.24|34336.24|34336.24|34327.63|34327.63|0
1648477670000|2022-03-28 14:27:50|34338.02|34338.02|34346.63|34346.63|34346.63|34346.63|34338.02|34338.02|0
1648477680000|2022-03-28 14:28:00|34348.41|34348.41|34342.32|34342.32|34348.41|34348.41|34342.32|34342.32|0
1648477690000|2022-03-28 14:28:10|34344.1|34344.1|34345.88|34345.88|34345.88|34345.88|34344.1|34344.1|0
1648477720000|2022-03-28 14:28:40|34350.19|34350.19|34350.19|34350.19|34350.19|34350.19|34350.19|34350.19|0
1648477730000|2022-03-28 14:28:50|34341.57|34341.57|34341.57|34341.57|34341.57|34341.57|34341.57|34341.57|0
1648477750000|2022-03-28 14:29:10|34337.27|34337.27|34325.1|34325.1|34337.27|34337.27|34324.35|34324.35|0
1648477780000|2022-03-28 14:29:40|34323.32|34323.32|34323.32|34323.32|34323.32|34323.32|34323.32|34323.32|0
1648477790000|2022-03-28 14:29:50|34319.01|34319.01|34314.71|34314.71|34319.01|34319.01|34314.71|34314.71|0
1648477800000|2022-03-28 14:30:00|34323.32|34323.32|34323.32|34323.32|34323.32|34323.32|34323.32|34323.32|0
1648477810000|2022-03-28 14:30:10|34321.54|34321.54|34321.54|34321.54|34321.54|34321.54|34321.54|34321.54|0
1648477820000|2022-03-28 14:30:20|34312.93|34312.93|34325.85|34325.85|34325.85|34325.85|34312.93|34312.93|0
1648477830000|2022-03-28 14:30:30|34324.07|34324.07|34324.07|34324.07|34324.07|34324.07|34324.07|34324.07|0
1648477840000|2022-03-28 14:30:40|34319.77|34319.77|34319.77|34319.77|34319.77|34319.77|34315.46|34315.46|0
1648477850000|2022-03-28 14:30:50|34324.07|34324.07|34324.07|34324.07|34324.07|34324.07|34324.07|34324.07|0
1648477880000|2022-03-28 14:31:20|34315.46|34315.46|34315.46|34315.46|34324.07|34324.07|34315.46|34315.46|0
1648477900000|2022-03-28 14:31:40|34311.15|34311.15|34319.77|34319.77|34324.07|34324.07|34311.15|34311.15|0
1648477910000|2022-03-28 14:31:50|34311.15|34311.15|34319.77|34319.77|34324.07|34324.07|34311.15|34311.15|0
1648477920000|2022-03-28 14:32:00|34315.46|34315.46|34317.99|34317.99|34317.99|34317.99|34305.07|34305.07|0
1648477930000|2022-03-28 14:32:10|34319.77|34319.77|34321.54|34321.54|34321.54|34321.54|34319.77|34319.77|0
1648477940000|2022-03-28 14:32:20|34317.24|34317.24|34317.24|34317.24|34317.24|34317.24|34312.93|34312.93|0
1648477950000|2022-03-28 14:32:30|34312.93|34312.93|34317.24|34317.24|34317.24|34317.24|34312.93|34312.93|0
1648477980000|2022-03-28 14:33:00|34312.93|34312.93|34317.24|34317.24|34317.24|34317.24|34312.93|34312.93|0
1648478000000|2022-03-28 14:33:20|34308.62|34308.62|34308.62|34308.62|34308.62|34308.62|34308.62|34308.62|0
1648478010000|2022-03-28 14:33:30|34304.32|34304.32|34308.62|34308.62|34308.62|34308.62|34304.32|34304.32|0
1648478020000|2022-03-28 14:33:40|34305.07|34305.07|34306.85|34306.85|34306.85|34306.85|34305.07|34305.07|0
1648478030000|2022-03-28 14:33:50|34311.15|34311.15|34319.77|34319.77|34319.77|34319.77|34311.15|34311.15|0
1648478070000|2022-03-28 14:34:30|34315.46|34315.46|34311.15|34311.15|34319.77|34319.77|34311.15|34311.15|0
1648478100000|2022-03-28 14:35:00|34315.46|34315.46|34315.46|34315.46|34315.46|34315.46|34315.46|34315.46|0
1648478110000|2022-03-28 14:35:10|34319.77|34319.77|34319.77|34319.77|34319.77|34319.77|34319.77|34319.77|0
1648478120000|2022-03-28 14:35:20|34315.46|34315.46|34309.38|34309.38|34317.99|34317.99|34309.38|34309.38|0
1648478130000|2022-03-28 14:35:30|34307.6|34307.6|34307.6|34307.6|34307.6|34307.6|34307.6|34307.6|0
1648478170000|2022-03-28 14:36:10|34308.35|34308.35|34297.21|34297.21|34308.35|34308.35|34297.21|34297.21|0
1648478180000|2022-03-28 14:36:20|34298.99|34298.99|34294.68|34294.68|34298.99|34298.99|34294.68|34294.68|0
1648478190000|2022-03-28 14:36:30|34281.76|34281.76|34279.98|34279.98|34281.76|34281.76|34279.98|34279.98|0
1648478200000|2022-03-28 14:36:40|34284.29|34284.29|34288.6|34288.6|34288.6|34288.6|34284.29|34284.29|0
1648478230000|2022-03-28 14:37:10|34292.9|34292.9|34292.9|34292.9|34292.9|34292.9|34292.9|34292.9|0
1648478250000|2022-03-28 14:37:30|34284.29|34284.29|34288.6|34288.6|34288.6|34288.6|34284.29|34284.29|0
1648478260000|2022-03-28 14:37:40|34292.9|34292.9|34292.9|34292.9|34292.9|34292.9|34292.9|34292.9|0
1648478270000|2022-03-28 14:37:50|34297.21|34297.21|34297.21|34297.21|34297.21|34297.21|34297.21|34297.21|0
1648478280000|2022-03-28 14:38:00|34295.43|34295.43|34295.43|34295.43|34295.43|34295.43|34295.43|34295.43|0
1648478290000|2022-03-28 14:38:10|34297.21|34297.21|34298.99|34298.99|34298.99|34298.99|34297.21|34297.21|0
1648478300000|2022-03-28 14:38:20|34294.68|34294.68|34298.99|34298.99|34303.29|34303.29|34294.68|34294.68|0
1648478310000|2022-03-28 14:38:30|34303.29|34303.29|34303.29|34303.29|34311.91|34311.91|34303.29|34303.29|0
1648478320000|2022-03-28 14:38:40|34298.99|34298.99|34298.99|34298.99|34298.99|34298.99|34298.99|34298.99|0
1648478330000|2022-03-28 14:38:50|34303.29|34303.29|34303.29|34303.29|34303.29|34303.29|34303.29|34303.29|0
1648478340000|2022-03-28 14:39:00|34298.99|34298.99|34298.99|34298.99|34298.99|34298.99|34298.99|34298.99|0
1648478350000|2022-03-28 14:39:10|34294.68|34294.68|34297.21|34297.21|34297.21|34297.21|34292.9|34292.9|0
1648478360000|2022-03-28 14:39:20|34301.52|34301.52|34297.21|34297.21|34301.52|34301.52|34288.6|34288.6|0
1648478400000|2022-03-28 14:40:00|34288.6|34288.6|34292.9|34292.9|34292.9|34292.9|34284.29|34284.29|0
1648478410000|2022-03-28 14:40:10|34297.21|34297.21|34297.21|34297.21|34297.21|34297.21|34297.21|34297.21|0
1648478420000|2022-03-28 14:40:20|34298.99|34298.99|34294.68|34294.68|34298.99|34298.99|34294.68|34294.68|0
1648478440000|2022-03-28 14:40:40|34290.37|34290.37|34290.37|34290.37|34290.37|34290.37|34290.37|34290.37|0
1648478450000|2022-03-28 14:40:50|34303.29|34303.29|34309.38|34309.38|34309.38|34309.38|34303.29|34303.29|0
1648478460000|2022-03-28 14:41:00|34305.07|34305.07|34309.38|34309.38|34313.68|34313.68|34300.76|34300.76|0
1648478470000|2022-03-28 14:41:10|34307.6|34307.6|34303.29|34303.29|34307.6|34307.6|34303.29|34303.29|0
1648478490000|2022-03-28 14:41:30|34311.91|34311.91|34311.91|34311.91|34311.91|34311.91|34311.91|34311.91|0
1648478500000|2022-03-28 14:41:40|34303.29|34303.29|34298.99|34298.99|34303.29|34303.29|34281.76|34281.76|0
1648478510000|2022-03-28 14:41:50|34294.68|34294.68|34286.07|34286.07|34294.68|34294.68|34286.07|34286.07|0
1648478540000|2022-03-28 14:42:20|34292.15|34292.15|34300.76|34300.76|34305.07|34305.07|34292.15|34292.15|0
1648478560000|2022-03-28 14:42:40|34302.54|34302.54|34302.54|34302.54|34302.54|34302.54|34302.54|34302.54|0
1648478580000|2022-03-28 14:43:00|34298.23|34298.23|34293.93|34293.93|34298.23|34298.23|34293.93|34293.93|0
1648478590000|2022-03-28 14:43:10|34283.54|34283.54|34283.54|34283.54|34283.54|34283.54|34283.54|34283.54|0
1648478610000|2022-03-28 14:43:30|34287.84|34287.84|34287.84|34287.84|34287.84|34287.84|34287.84|34287.84|0
1648478620000|2022-03-28 14:43:40|34279.23|34279.23|34295.71|34295.71|34295.71|34295.71|34279.23|34279.23|0
1648478640000|2022-03-28 14:44:00|34293.93|34293.93|34306.85|34306.85|34306.85|34306.85|34293.93|34293.93|0
1648478650000|2022-03-28 14:44:10|34311.15|34311.15|34311.15|34311.15|34311.15|34311.15|34311.15|34311.15|0
1648478690000|2022-03-28 14:44:50|34302.54|34302.54|34302.54|34302.54|34302.54|34302.54|34302.54|34302.54|0
1648478700000|2022-03-28 14:45:00|34298.23|34298.23|34315.46|34315.46|34315.46|34315.46|34298.23|34298.23|0
1648478710000|2022-03-28 14:45:10|34298.23|34298.23|34298.23|34298.23|34298.23|34298.23|34285.31|34285.31|0
1648478720000|2022-03-28 14:45:20|34293.93|34293.93|34302.54|34302.54|34302.54|34302.54|34293.93|34293.93|0
1648478750000|2022-03-28 14:45:50|34306.85|34306.85|34306.85|34306.85|34332.69|34332.69|34298.23|34298.23|0
1648478760000|2022-03-28 14:46:00|34302.54|34302.54|34315.46|34315.46|34315.46|34315.46|34302.54|34302.54|0
1648478780000|2022-03-28 14:46:20|34319.77|34319.77|34319.77|34319.77|34319.77|34319.77|34319.77|34319.77|0
1648478840000|2022-03-28 14:47:20|34324.07|34324.07|34319.77|34319.77|34324.07|34324.07|34319.77|34319.77|0
1648478860000|2022-03-28 14:47:40|34324.07|34324.07|34324.07|34324.07|34324.07|34324.07|34324.07|34324.07|0
1648478880000|2022-03-28 14:48:00|34319.77|34319.77|34315.46|34315.46|34319.77|34319.77|34315.46|34315.46|0
1648478890000|2022-03-28 14:48:10|34313.68|34313.68|34296.46|34296.46|34317.99|34317.99|34296.46|34296.46|0
1648478900000|2022-03-28 14:48:20|34300.76|34300.76|34309.38|34309.38|34309.38|34309.38|34300.76|34300.76|0
1648478910000|2022-03-28 14:48:30|34305.07|34305.07|34309.38|34309.38|34309.38|34309.38|34305.07|34305.07|0
1648478920000|2022-03-28 14:48:40|34313.68|34313.68|34322.3|34322.3|34322.3|34322.3|34313.68|34313.68|0
1648478940000|2022-03-28 14:49:00|34313.68|34313.68|34322.3|34322.3|34326.6|34326.6|34313.68|34313.68|0
1648478960000|2022-03-28 14:49:20|34320.52|34320.52|34320.52|34320.52|34320.52|34320.52|34318.74|34318.74|0
1648478970000|2022-03-28 14:49:30|34316.21|34316.21|34320.52|34320.52|34320.52|34320.52|34316.21|34316.21|0
1648478980000|2022-03-28 14:49:40|34311.91|34311.91|34324.83|34324.83|34324.83|34324.83|34311.91|34311.91|0
1648478990000|2022-03-28 14:49:50|34323.05|34323.05|34323.05|34323.05|34323.05|34323.05|34323.05|34323.05|0
1648479000000|2022-03-28 14:50:00|34314.44|34314.44|34311.91|34311.91|34314.44|34314.44|34310.13|34310.13|0
1648479010000|2022-03-28 14:50:10|34307.6|34307.6|34307.6|34307.6|34307.6|34307.6|34307.6|34307.6|0
1648479030000|2022-03-28 14:50:30|34303.29|34303.29|34311.91|34311.91|34311.91|34311.91|34303.29|34303.29|0
1648479040000|2022-03-28 14:50:40|34316.21|34316.21|34316.21|34316.21|34316.21|34316.21|34316.21|34316.21|0
1648479050000|2022-03-28 14:50:50|34320.52|34320.52|34322.3|34322.3|34322.3|34322.3|34320.52|34320.52|0
1648479060000|2022-03-28 14:51:00|34317.99|34317.99|34317.99|34317.99|34317.99|34317.99|34317.99|34317.99|0
1648479080000|2022-03-28 14:51:20|34319.77|34319.77|34319.77|34319.77|34319.77|34319.77|34319.77|34319.77|0
1648479090000|2022-03-28 14:51:30|34324.07|34324.07|34319.77|34319.77|34324.07|34324.07|34319.77|34319.77|0
1648479100000|2022-03-28 14:51:40|34315.46|34315.46|34315.46|34315.46|34315.46|34315.46|34315.46|34315.46|0
1648479120000|2022-03-28 14:52:00|34311.15|34311.15|34311.15|34311.15|34311.15|34311.15|34311.15|34311.15|0
1648479130000|2022-03-28 14:52:10|34319.77|34319.77|34319.77|34319.77|34319.77|34319.77|34319.77|34319.77|0
1648479160000|2022-03-28 14:52:40|34328.38|34328.38|34332.69|34332.69|34332.69|34332.69|34328.38|34328.38|0
1648479220000|2022-03-28 14:53:40|34328.38|34328.38|34328.38|34328.38|34328.38|34328.38|34328.38|34328.38|0
1648479230000|2022-03-28 14:53:50|34324.07|34324.07|34326.6|34326.6|34328.38|34328.38|34324.07|34324.07|0
1648479240000|2022-03-28 14:54:00|34317.99|34317.99|34317.99|34317.99|34317.99|34317.99|34317.99|34317.99|0
1648479300000|2022-03-28 14:55:00|34319.77|34319.77|34319.77|34319.77|34319.77|34319.77|34319.77|34319.77|0
1648479310000|2022-03-28 14:55:10|34324.07|34324.07|34324.07|34324.07|34324.07|34324.07|34324.07|34324.07|0
1648479340000|2022-03-28 14:55:40|34319.77|34319.77|34319.77|34319.77|34319.77|34319.77|34319.77|34319.77|0
1648479350000|2022-03-28 14:55:50|34315.46|34315.46|34315.46|34315.46|34315.46|34315.46|34315.46|34315.46|0
1648479380000|2022-03-28 14:56:20|34319.77|34319.77|34319.77|34319.77|34319.77|34319.77|34319.77|34319.77|0
1648479400000|2022-03-28 14:56:40|34315.46|34315.46|34315.46|34315.46|34315.46|34315.46|34315.46|34315.46|0
1648479410000|2022-03-28 14:56:50|34311.15|34311.15|34306.85|34306.85|34311.15|34311.15|34306.85|34306.85|0
1648479430000|2022-03-28 14:57:10|34308.62|34308.62|34308.62|34308.62|34308.62|34308.62|34308.62|34308.62|0
1648479440000|2022-03-28 14:57:20|34310.4|34310.4|34310.4|34310.4|34310.4|34310.4|34310.4|34310.4|0
1648479450000|2022-03-28 14:57:30|34314.71|34314.71|34314.71|34314.71|34314.71|34314.71|34314.71|34314.71|0
1648479480000|2022-03-28 14:58:00|34310.4|34310.4|34310.4|34310.4|34310.4|34310.4|34310.4|34310.4|0
1648479510000|2022-03-28 14:58:30|34297.48|34297.48|34297.48|34297.48|34297.48|34297.48|34297.48|34297.48|0
1648479520000|2022-03-28 14:58:40|34295.71|34295.71|34295.71|34295.71|34295.71|34295.71|34295.71|34295.71|0
1648479560000|2022-03-28 14:59:20|34293.93|34293.93|34281.76|34281.76|34293.93|34293.93|34277.45|34277.45|0
1648479580000|2022-03-28 14:59:40|34279.98|34279.98|34279.98|34279.98|34279.98|34279.98|34279.98|34279.98|0
1648479590000|2022-03-28 14:59:50|34294.68|34294.68|34294.68|34294.68|34294.68|34294.68|34294.68|34294.68|0
1648479610000|2022-03-28 15:00:10|34290.37|34290.37|34290.37|34290.37|34290.37|34290.37|34290.37|34290.37|0
1648479620000|2022-03-28 15:00:20|34286.07|34286.07|34277.45|34277.45|34286.07|34286.07|34273.15|34273.15|0
1648479650000|2022-03-28 15:00:50|34279.23|34279.23|34292.15|34292.15|34292.15|34292.15|34279.23|34279.23|0
1648479660000|2022-03-28 15:01:00|34283.54|34283.54|34283.54|34283.54|34283.54|34283.54|34283.54|34283.54|0
1648479680000|2022-03-28 15:01:20|34274.92|34274.92|34273.15|34273.15|34274.92|34274.92|34273.15|34273.15|0
1648479690000|2022-03-28 15:01:30|34264.53|34264.53|34245.53|34245.53|34264.53|34264.53|34237.67|34237.67|0
1648479700000|2022-03-28 15:01:40|34243.75|34243.75|34239.45|34239.45|34248.06|34248.06|34231.59|34231.59|0
1648479710000|2022-03-28 15:01:50|34243.75|34243.75|34258.45|34258.45|34258.45|34258.45|34241.98|34241.98|0
1648479720000|2022-03-28 15:02:00|34254.14|34254.14|34254.14|34254.14|34254.14|34254.14|34254.14|34254.14|0
1648479740000|2022-03-28 15:02:20|34262.76|34262.76|34262.76|34262.76|34262.76|34262.76|34262.76|34262.76|0
1648479750000|2022-03-28 15:02:30|34271.37|34271.37|34269.59|34269.59|34271.37|34271.37|34269.59|34269.59|0
1648479760000|2022-03-28 15:02:40|34273.9|34273.9|34273.9|34273.9|34273.9|34273.9|34273.9|34273.9|0
1648479770000|2022-03-28 15:02:50|34260.98|34260.98|34260.98|34260.98|34260.98|34260.98|34260.98|34260.98|0
1648479780000|2022-03-28 15:03:00|34269.59|34269.59|34273.9|34273.9|34273.9|34273.9|34269.59|34269.59|0
1648479790000|2022-03-28 15:03:10|34265.29|34265.29|34265.29|34265.29|34265.29|34265.29|34265.29|34265.29|0
1648479800000|2022-03-28 15:03:20|34260.98|34260.98|34260.98|34260.98|34260.98|34260.98|34260.98|34260.98|0
1648479820000|2022-03-28 15:03:40|34273.9|34273.9|34273.9|34273.9|34273.9|34273.9|34273.9|34273.9|0
1648479860000|2022-03-28 15:04:20|34269.59|34269.59|34269.59|34269.59|34269.59|34269.59|34269.59|34269.59|0
1648479880000|2022-03-28 15:04:40|34271.37|34271.37|34275.68|34275.68|34275.68|34275.68|34271.37|34271.37|0
1648479900000|2022-03-28 15:05:00|34271.37|34271.37|34273.9|34273.9|34273.9|34273.9|34269.59|34269.59|0
1648479910000|2022-03-28 15:05:10|34269.59|34269.59|34269.59|34269.59|34269.59|34269.59|34269.59|34269.59|0
1648479930000|2022-03-28 15:05:30|34273.9|34273.9|34273.9|34273.9|34273.9|34273.9|34273.9|34273.9|0
1648479980000|2022-03-28 15:06:20|34269.59|34269.59|34269.59|34269.59|34269.59|34269.59|34269.59|34269.59|0
1648480000000|2022-03-28 15:06:40|34273.9|34273.9|34273.9|34273.9|34273.9|34273.9|34273.9|34273.9|0
1648480020000|2022-03-28 15:07:00|34269.59|34269.59|34256.67|34256.67|34269.59|34269.59|34256.67|34256.67|0
1648480030000|2022-03-28 15:07:10|34252.37|34252.37|34250.59|34250.59|34252.37|34252.37|34250.59|34250.59|0
1648480050000|2022-03-28 15:07:30|34254.9|34254.9|34254.9|34254.9|34254.9|34254.9|34254.9|34254.9|0
1648480070000|2022-03-28 15:07:50|34250.59|34250.59|34250.59|34250.59|34250.59|34250.59|34250.59|34250.59|0
1648480080000|2022-03-28 15:08:00|34241.98|34241.98|34240.2|34240.2|34241.98|34241.98|34240.2|34240.2|0
1648480090000|2022-03-28 15:08:10|34238.42|34238.42|34238.42|34238.42|34238.42|34238.42|34238.42|34238.42|0
1648480100000|2022-03-28 15:08:20|34247.04|34247.04|34247.04|34247.04|34247.04|34247.04|34247.04|34247.04|0
1648480110000|2022-03-28 15:08:30|34245.26|34245.26|34245.26|34245.26|34245.26|34245.26|34245.26|34245.26|0
1648480140000|2022-03-28 15:09:00|34249.56|34249.56|34249.56|34249.56|34249.56|34249.56|34249.56|34249.56|0
1648480160000|2022-03-28 15:09:20|34253.12|34253.12|34253.12|34253.12|34253.12|34253.12|34253.12|34253.12|0
1648480180000|2022-03-28 15:09:40|34257.43|34257.43|34253.12|34253.12|34257.43|34257.43|34253.12|34253.12|0
1648480190000|2022-03-28 15:09:50|34251.34|34251.34|34251.34|34251.34|34251.34|34251.34|34251.34|34251.34|0
1648480200000|2022-03-28 15:10:00|34249.56|34249.56|34243.48|34243.48|34249.56|34249.56|34243.48|34243.48|0
1648480240000|2022-03-28 15:10:40|34221.95|34221.95|34217.64|34217.64|34221.95|34221.95|34217.64|34217.64|0
1648480260000|2022-03-28 15:11:00|34219.42|34219.42|34219.42|34219.42|34219.42|34219.42|34219.42|34219.42|0
1648480290000|2022-03-28 15:11:30|34215.11|34215.11|34215.11|34215.11|34215.11|34215.11|34215.11|34215.11|0
1648480300000|2022-03-28 15:11:40|34223.73|34223.73|34223.73|34223.73|34223.73|34223.73|34223.73|34223.73|0
1648480320000|2022-03-28 15:12:00|34221.95|34221.95|34221.95|34221.95|34221.95|34221.95|34221.95|34221.95|0
1648480370000|2022-03-28 15:12:50|34220.17|34220.17|34221.95|34221.95|34221.95|34221.95|34220.17|34220.17|0
1648480380000|2022-03-28 15:13:00|34217.64|34217.64|34221.95|34221.95|34221.95|34221.95|34217.64|34217.64|0
1648480390000|2022-03-28 15:13:10|34230.56|34230.56|34230.56|34230.56|34230.56|34230.56|34230.56|34230.56|0
1648480400000|2022-03-28 15:13:20|34226.26|34226.26|34226.26|34226.26|34226.26|34226.26|34226.26|34226.26|0
1648480430000|2022-03-28 15:13:50|34230.56|34230.56|34221.95|34221.95|34230.56|34230.56|34221.95|34221.95|0
1648480440000|2022-03-28 15:14:00|34220.17|34220.17|34221.95|34221.95|34221.95|34221.95|34220.17|34220.17|0
1648480480000|2022-03-28 15:14:40|34217.64|34217.64|34217.64|34217.64|34217.64|34217.64|34217.64|34217.64|0
1648480490000|2022-03-28 15:14:50|34226.26|34226.26|34226.26|34226.26|34226.26|34226.26|34226.26|34226.26|0
1648480500000|2022-03-28 15:15:00|34224.48|34224.48|34224.48|34224.48|34224.48|34224.48|34224.48|34224.48|0
1648480510000|2022-03-28 15:15:10|34250.32|34250.32|34245.26|34245.26|34250.32|34250.32|34241.7|34241.7|0
1648480520000|2022-03-28 15:15:20|34240.95|34240.95|34240.95|34240.95|34240.95|34240.95|34240.95|34240.95|0
1648480530000|2022-03-28 15:15:30|34249.56|34249.56|34249.56|34249.56|34249.56|34249.56|34249.56|34249.56|0
1648480560000|2022-03-28 15:16:00|34245.26|34245.26|34245.26|34245.26|34245.26|34245.26|34245.26|34245.26|0
1648480580000|2022-03-28 15:16:20|34249.56|34249.56|34249.56|34249.56|34249.56|34249.56|34249.56|34249.56|0
1648480610000|2022-03-28 15:16:50|34253.87|34253.87|34253.87|34253.87|34253.87|34253.87|34253.87|34253.87|0
1648480640000|2022-03-28 15:17:20|34258.18|34258.18|34258.18|34258.18|34258.18|34258.18|34258.18|34258.18|0
1648480650000|2022-03-28 15:17:30|34262.48|34262.48|34258.18|34258.18|34262.48|34262.48|34258.18|34258.18|0
1648480670000|2022-03-28 15:17:50|34259.96|34259.96|34259.96|34259.96|34259.96|34259.96|34259.96|34259.96|0
1648480710000|2022-03-28 15:18:30|34268.57|34268.57|34268.57|34268.57|34268.57|34268.57|34268.57|34268.57|0
1648480730000|2022-03-28 15:18:50|34277.18|34277.18|34277.18|34277.18|34277.18|34277.18|34277.18|34277.18|0
1648480780000|2022-03-28 15:19:40|34278.96|34278.96|34276.43|34276.43|34280.74|34280.74|34272.12|34272.12|0
1648480790000|2022-03-28 15:19:50|34274.65|34274.65|34270.35|34270.35|34274.65|34274.65|34270.35|34270.35|0
1648480800000|2022-03-28 15:20:00|34266.04|34266.04|34266.04|34266.04|34266.04|34266.04|34266.04|34266.04|0
1648480830000|2022-03-28 15:20:30|34270.35|34270.35|34270.35|34270.35|34270.35|34270.35|34270.35|34270.35|0
1648480860000|2022-03-28 15:21:00|34266.04|34266.04|34274.65|34274.65|34274.65|34274.65|34266.04|34266.04|0
1648480880000|2022-03-28 15:21:20|34270.35|34270.35|34270.35|34270.35|34270.35|34270.35|34270.35|34270.35|0
1648480910000|2022-03-28 15:21:50|34274.65|34274.65|34274.65|34274.65|34274.65|34274.65|34274.65|34274.65|0
1648480960000|2022-03-28 15:22:40|34266.04|34266.04|34266.04|34266.04|34266.04|34266.04|34266.04|34266.04|0
1648481000000|2022-03-28 15:23:20|34274.65|34274.65|34274.65|34274.65|34274.65|34274.65|34274.65|34274.65|0
1648481010000|2022-03-28 15:23:30|34278.96|34278.96|34280.74|34280.74|34280.74|34280.74|34274.65|34274.65|0
1648481020000|2022-03-28 15:23:40|34278.96|34278.96|34274.65|34274.65|34278.96|34278.96|34274.65|34274.65|0
1648481040000|2022-03-28 15:24:00|34278.96|34278.96|34278.96|34278.96|34278.96|34278.96|34278.96|34278.96|0
1648481050000|2022-03-28 15:24:10|34283.26|34283.26|34283.26|34283.26|34283.26|34283.26|34283.26|34283.26|0
1648481090000|2022-03-28 15:24:50|34287.57|34287.57|34287.57|34287.57|34287.57|34287.57|34287.57|34287.57|0
1648481100000|2022-03-28 15:25:00|34283.26|34283.26|34283.26|34283.26|34283.26|34283.26|34278.96|34278.96|0
1648481110000|2022-03-28 15:25:10|34278.96|34278.96|34276.43|34276.43|34280.74|34280.74|34276.43|34276.43|0
1648481140000|2022-03-28 15:25:40|34267.82|34267.82|34258.18|34258.18|34267.82|34267.82|34258.18|34258.18|0
1648481150000|2022-03-28 15:25:50|34253.87|34253.87|34247.79|34247.79|34253.87|34253.87|34247.79|34247.79|0
1648481160000|2022-03-28 15:26:00|34256.4|34256.4|34260.71|34260.71|34262.48|34262.48|34256.4|34256.4|0
1648481210000|2022-03-28 15:26:50|34262.48|34262.48|34262.48|34262.48|34262.48|34262.48|34262.48|34262.48|0
1648481230000|2022-03-28 15:27:10|34271.1|34271.1|34272.87|34272.87|34277.18|34277.18|34271.1|34271.1|0
1648481240000|2022-03-28 15:27:20|34268.57|34268.57|34268.57|34268.57|34268.57|34268.57|34268.57|34268.57|0
1648481280000|2022-03-28 15:28:00|34272.87|34272.87|34272.87|34272.87|34272.87|34272.87|34272.87|34272.87|0
1648481290000|2022-03-28 15:28:10|34271.1|34271.1|34271.1|34271.1|34271.1|34271.1|34271.1|34271.1|0
1648481300000|2022-03-28 15:28:20|34274.65|34274.65|34276.43|34276.43|34276.43|34276.43|34274.65|34274.65|0
1648481310000|2022-03-28 15:28:30|34274.65|34274.65|34278.21|34278.21|34278.21|34278.21|34274.65|34274.65|0
1648481320000|2022-03-28 15:28:40|34284.29|34284.29|34288.6|34288.6|34288.6|34288.6|34284.29|34284.29|0
1648481330000|2022-03-28 15:28:50|34286.82|34286.82|34282.51|34282.51|34290.37|34290.37|34282.51|34282.51|0
1648481340000|2022-03-28 15:29:00|34278.21|34278.21|34278.21|34278.21|34279.98|34279.98|34276.43|34276.43|0
1648481350000|2022-03-28 15:29:10|34282.51|34282.51|34278.21|34278.21|34282.51|34282.51|34278.21|34278.21|0
1648481370000|2022-03-28 15:29:30|34282.51|34282.51|34282.51|34282.51|34282.51|34282.51|34278.21|34278.21|0
1648481380000|2022-03-28 15:29:40|34278.21|34278.21|34287.84|34287.84|34287.84|34287.84|34278.21|34278.21|0
1648481390000|2022-03-28 15:29:50|34289.62|34289.62|34283.54|34283.54|34292.15|34292.15|34283.54|34283.54|0
1648538100000|2022-03-29 07:15:00|34021.32|34021.32|34022.35|34022.35|34026.65|34026.65|34021.32|34021.32|0
1648538110000|2022-03-29 07:15:10|34018.79|34018.79|34010.93|34010.93|34018.79|34018.79|34010.93|34010.93|0
1648538120000|2022-03-29 07:15:20|34006.62|34006.62|34010.93|34010.93|34010.93|34010.93|34006.62|34006.62|0
1648538140000|2022-03-29 07:15:40|34015.24|34015.24|34023.85|34023.85|34023.85|34023.85|34015.24|34015.24|0
1648538180000|2022-03-29 07:16:20|34028.16|34028.16|34023.85|34023.85|34028.16|34028.16|34019.54|34019.54|0
1648538200000|2022-03-29 07:16:40|34019.54|34019.54|34019.54|34019.54|34019.54|34019.54|34019.54|34019.54|0
1648538210000|2022-03-29 07:16:50|34023.85|34023.85|34025.63|34025.63|34025.63|34025.63|34023.85|34023.85|0
1648538220000|2022-03-29 07:17:00|34020.3|34020.3|34020.3|34020.3|34020.3|34020.3|34020.3|34020.3|0
1648538230000|2022-03-29 07:17:10|34024.6|34024.6|34024.6|34024.6|34024.6|34024.6|34024.6|34024.6|0
1648538240000|2022-03-29 07:17:20|34026.38|34026.38|34030.69|34030.69|34034.99|34034.99|34026.38|34026.38|0
1648538250000|2022-03-29 07:17:30|34026.38|34026.38|34030.69|34030.69|34030.69|34030.69|34022.07|34022.07|0
1648538280000|2022-03-29 07:18:00|34017.77|34017.77|34013.46|34013.46|34017.77|34017.77|34013.46|34013.46|0
1648538290000|2022-03-29 07:18:10|34017.77|34017.77|34017.02|34017.02|34021.32|34021.32|34017.02|34017.02|0
1648538300000|2022-03-29 07:18:20|34012.71|34012.71|34012.71|34012.71|34012.71|34012.71|34012.71|34012.71|0
1648538310000|2022-03-29 07:18:30|34008.4|34008.4|34006.62|34006.62|34008.4|34008.4|34006.62|34006.62|0
1648538320000|2022-03-29 07:18:40|33989.4|33989.4|33989.4|33989.4|33989.4|33989.4|33989.4|33989.4|0
1648538330000|2022-03-29 07:18:50|33993.71|33993.71|33993.71|33993.71|33993.71|33993.71|33993.71|33993.71|0
1648538340000|2022-03-29 07:19:00|33985.09|33985.09|33993.71|33993.71|33993.71|33993.71|33985.09|33985.09|0
1648538360000|2022-03-29 07:19:20|33998.01|33998.01|33998.01|33998.01|33998.01|33998.01|33998.01|33998.01|0
1648538380000|2022-03-29 07:19:40|34002.32|34002.32|34002.32|34002.32|34002.32|34002.32|34002.32|34002.32|0
1648538390000|2022-03-29 07:19:50|33998.01|33998.01|33980.79|33980.79|33998.01|33998.01|33980.79|33980.79|0
1648538400000|2022-03-29 07:20:00|33985.09|33985.09|33985.09|33985.09|33985.09|33985.09|33985.09|33985.09|0
1648538440000|2022-03-29 07:20:40|33992.95|33992.95|33995.48|33995.48|33995.48|33995.48|33992.95|33992.95|0
1648538460000|2022-03-29 07:21:00|33997.26|33997.26|34010.18|34010.18|34010.18|34010.18|33997.26|33997.26|0
1648538470000|2022-03-29 07:21:10|34013.73|34013.73|34016.26|34016.26|34016.26|34016.26|34011.96|34011.96|0
1648538500000|2022-03-29 07:21:40|34024.88|34024.88|34026.65|34026.65|34026.65|34026.65|34024.88|34024.88|0
1648538510000|2022-03-29 07:21:50|34030.96|34030.96|34030.96|34030.96|34030.96|34030.96|34030.96|34030.96|0
1648538520000|2022-03-29 07:22:00|34048.19|34048.19|34043.88|34043.88|34048.19|34048.19|34043.88|34043.88|0
1648538530000|2022-03-29 07:22:10|34026.65|34026.65|34005.87|34005.87|34026.65|34026.65|34001.57|34001.57|0
1648538560000|2022-03-29 07:22:40|34007.65|34007.65|34020.57|34020.57|34020.57|34020.57|34007.65|34007.65|0
1648538580000|2022-03-29 07:23:00|34024.88|34024.88|34028.43|34028.43|34030.21|34030.21|34024.88|34024.88|0
1648538600000|2022-03-29 07:23:20|34013.73|34013.73|34022.35|34022.35|34022.35|34022.35|34013.73|34013.73|0
1648538630000|2022-03-29 07:23:50|34026.65|34026.65|34026.65|34026.65|34026.65|34026.65|34026.65|34026.65|0
1648538650000|2022-03-29 07:24:10|34035.27|34035.27|34030.96|34030.96|34035.27|34035.27|34030.96|34030.96|0
1648538660000|2022-03-29 07:24:20|34029.18|34029.18|34029.18|34029.18|34029.18|34029.18|34029.18|34029.18|0
1648538670000|2022-03-29 07:24:30|34024.88|34024.88|34024.88|34024.88|34024.88|34024.88|34024.88|34024.88|0
1648538700000|2022-03-29 07:25:00|34029.18|34029.18|34033.49|34033.49|34033.49|34033.49|34029.18|34029.18|0
1648538720000|2022-03-29 07:25:20|34037.8|34037.8|34033.49|34033.49|34037.8|34037.8|34033.49|34033.49|0
1648538750000|2022-03-29 07:25:50|34042.1|34042.1|34042.1|34042.1|34042.1|34042.1|34042.1|34042.1|0
1648538760000|2022-03-29 07:26:00|34046.41|34046.41|34055.02|34055.02|34055.02|34055.02|34046.41|34046.41|0
1648538770000|2022-03-29 07:26:10|34063.63|34063.63|34072.25|34072.25|34072.25|34072.25|34063.63|34063.63|0
1648538780000|2022-03-29 07:26:20|34074.02|34074.02|34085.44|34085.44|34085.44|34085.44|34074.02|34074.02|0
1648538790000|2022-03-29 07:26:30|34083.66|34083.66|34076.55|34076.55|34092.28|34092.28|34076.55|34076.55|0
1648538800000|2022-03-29 07:26:40|34063.63|34063.63|34059.33|34059.33|34067.94|34067.94|34059.33|34059.33|0
1648538820000|2022-03-29 07:27:00|34055.02|34055.02|34055.02|34055.02|34055.02|34055.02|34055.02|34055.02|0
1648538830000|2022-03-29 07:27:10|34050.71|34050.71|34050.71|34050.71|34050.71|34050.71|34050.71|34050.71|0
1648538860000|2022-03-29 07:27:40|34046.41|34046.41|34037.8|34037.8|34046.41|34046.41|34037.8|34037.8|0
1648538870000|2022-03-29 07:27:50|34034.24|34034.24|34034.24|34034.24|34034.24|34034.24|34034.24|34034.24|0
1648538890000|2022-03-29 07:28:10|34012.71|34012.71|34012.71|34012.71|34012.71|34012.71|34012.71|34012.71|0
1648538900000|2022-03-29 07:28:20|34004.1|34004.1|33994.46|33994.46|34004.1|34004.1|33994.46|33994.46|0
1648538930000|2022-03-29 07:28:50|33968.62|33968.62|33968.62|33968.62|33968.62|33968.62|33968.62|33968.62|0
1648538960000|2022-03-29 07:29:20|33960.01|33960.01|33947.09|33947.09|33960.01|33960.01|33947.09|33947.09|0
1648538970000|2022-03-29 07:29:30|33929.86|33929.86|33916.94|33916.94|33934.17|33934.17|33916.94|33916.94|0
1648538980000|2022-03-29 07:29:40|33904.02|33904.02|33904.02|33904.02|33904.02|33904.02|33904.02|33904.02|0
1648538990000|2022-03-29 07:29:50|33916.94|33916.94|33916.94|33916.94|33916.94|33916.94|33916.94|33916.94|0
1648539000000|2022-03-29 07:30:00|33912.63|33912.63|33869.3|33869.3|33912.63|33912.63|33869.3|33869.3|0
1648539010000|2022-03-29 07:30:10|33864.99|33864.99|33855.35|33855.35|33864.99|33864.99|33855.35|33855.35|0
1648539020000|2022-03-29 07:30:20|33859.66|33859.66|33842.43|33842.43|33859.66|33859.66|33842.43|33842.43|0
1648539030000|2022-03-29 07:30:30|33838.88|33838.88|33838.88|33838.88|33838.88|33838.88|33838.88|33838.88|0
1648539040000|2022-03-29 07:30:40|33813.79|33813.79|33818.1|33818.1|33818.1|33818.1|33813.79|33813.79|0
1648539050000|2022-03-29 07:30:50|33822.4|33822.4|33826.71|33826.71|33826.71|33826.71|33822.4|33822.4|0
1648539060000|2022-03-29 07:31:00|33839.63|33839.63|33836.08|33836.08|33839.63|33839.63|33831.77|33831.77|0
1648539070000|2022-03-29 07:31:10|33825.69|33825.69|33825.69|33825.69|33825.69|33825.69|33825.69|33825.69|0
1648539080000|2022-03-29 07:31:20|33827.46|33827.46|33827.46|33827.46|33827.46|33827.46|33827.46|33827.46|0
1648539100000|2022-03-29 07:31:40|33836.08|33836.08|33836.08|33836.08|33836.08|33836.08|33836.08|33836.08|0
1648539110000|2022-03-29 07:31:50|33837.85|33837.85|33843.94|33843.94|33843.94|33843.94|33837.85|33837.85|0
1648539120000|2022-03-29 07:32:00|33848.24|33848.24|33858.63|33858.63|33867.25|33867.25|33848.24|33848.24|0
1648539130000|2022-03-29 07:32:10|33860.41|33860.41|33860.41|33860.41|33860.41|33860.41|33860.41|33860.41|0
1648539140000|2022-03-29 07:32:20|33862.19|33862.19|33862.19|33862.19|33862.19|33862.19|33862.19|33862.19|0
1648539150000|2022-03-29 07:32:30|33853.57|33853.57|33862.19|33862.19|33862.19|33862.19|33853.57|33853.57|0
1648539170000|2022-03-29 07:32:50|33870.8|33870.8|33870.8|33870.8|33870.8|33870.8|33870.8|33870.8|0
1648539190000|2022-03-29 07:33:10|33857.88|33857.88|33853.57|33853.57|33857.88|33857.88|33853.57|33853.57|0
1648539220000|2022-03-29 07:33:40|33864.99|33864.99|33882.22|33882.22|33882.22|33882.22|33864.99|33864.99|0
1648539230000|2022-03-29 07:33:50|33860.68|33860.68|33857.13|33857.13|33860.68|33860.68|33857.13|33857.13|0
1648539240000|2022-03-29 07:34:00|33861.44|33861.44|33861.44|33861.44|33861.44|33861.44|33861.44|33861.44|0
1648539250000|2022-03-29 07:34:10|33865.74|33865.74|33870.05|33870.05|33870.05|33870.05|33865.74|33865.74|0
1648539270000|2022-03-29 07:34:30|33865.74|33865.74|33865.74|33865.74|33865.74|33865.74|33865.74|33865.74|0
1648539290000|2022-03-29 07:34:50|33867.52|33867.52|33867.52|33867.52|33867.52|33867.52|33867.52|33867.52|0
1648539320000|2022-03-29 07:35:20|33871.83|33871.83|33871.83|33871.83|33871.83|33871.83|33871.83|33871.83|0
1648539330000|2022-03-29 07:35:30|33870.05|33870.05|33870.05|33870.05|33870.05|33870.05|33870.05|33870.05|0
1648539360000|2022-03-29 07:36:00|33861.44|33861.44|33861.44|33861.44|33861.44|33861.44|33861.44|33861.44|0
1648539410000|2022-03-29 07:36:50|33866.77|33866.77|33864.99|33864.99|33866.77|33866.77|33864.99|33864.99|0
1648539420000|2022-03-29 07:37:00|33869.3|33869.3|33869.3|33869.3|33869.3|33869.3|33869.3|33869.3|0
1648539450000|2022-03-29 07:37:30|33874.63|33874.63|33878.93|33878.93|33878.93|33878.93|33874.63|33874.63|0
1648539460000|2022-03-29 07:37:40|33877.16|33877.16|33877.16|33877.16|33877.16|33877.16|33877.16|33877.16|0
1648539470000|2022-03-29 07:37:50|33881.46|33881.46|33877.16|33877.16|33881.46|33881.46|33877.16|33877.16|0
1648539490000|2022-03-29 07:38:10|33866.77|33866.77|33858.15|33858.15|33866.77|33866.77|33858.15|33858.15|0
1648539510000|2022-03-29 07:38:30|33862.46|33862.46|33871.07|33871.07|33871.07|33871.07|33862.46|33862.46|0
1648539520000|2022-03-29 07:38:40|33867.52|33867.52|33867.52|33867.52|33867.52|33867.52|33867.52|33867.52|0
1648539530000|2022-03-29 07:38:50|33865.74|33865.74|33839.9|33839.9|33865.74|33865.74|33839.9|33839.9|0
1648539540000|2022-03-29 07:39:00|33838.13|33838.13|33827.74|33827.74|33838.13|33838.13|33825.21|33825.21|0
1648539550000|2022-03-29 07:39:10|33832.04|33832.04|33836.35|33836.35|33836.35|33836.35|33832.04|33832.04|0
1648539570000|2022-03-29 07:39:30|33839.9|33839.9|33839.9|33839.9|33839.9|33839.9|33839.9|33839.9|0
1648539580000|2022-03-29 07:39:40|33838.13|33838.13|33839.9|33839.9|33839.9|33839.9|33838.13|33838.13|0
1648539590000|2022-03-29 07:39:50|33852.82|33852.82|33852.82|33852.82|33852.82|33852.82|33852.82|33852.82|0
1648539610000|2022-03-29 07:40:10|33857.13|33857.13|33848.52|33848.52|33857.13|33857.13|33848.52|33848.52|0
1648539630000|2022-03-29 07:40:30|33839.9|33839.9|33839.9|33839.9|33839.9|33839.9|33839.9|33839.9|0
1648539650000|2022-03-29 07:40:50|33848.52|33848.52|33848.52|33848.52|33848.52|33848.52|33848.52|33848.52|0
1648539660000|2022-03-29 07:41:00|33839.9|33839.9|33839.9|33839.9|33839.9|33839.9|33839.9|33839.9|0
1648539670000|2022-03-29 07:41:10|33838.13|33838.13|33846.74|33846.74|33846.74|33846.74|33838.13|33838.13|0
1648539710000|2022-03-29 07:41:50|33838.13|33838.13|33838.13|33838.13|33838.13|33838.13|33838.13|33838.13|0
1648539730000|2022-03-29 07:42:10|33842.43|33842.43|33842.43|33842.43|33842.43|33842.43|33842.43|33842.43|0
1648539760000|2022-03-29 07:42:40|33838.13|33838.13|33838.13|33838.13|33838.13|33838.13|33838.13|33838.13|0
1648539780000|2022-03-29 07:43:00|33827.74|33827.74|33840.66|33840.66|33840.66|33840.66|33827.74|33827.74|0
1648539790000|2022-03-29 07:43:10|33849.27|33849.27|33851.05|33851.05|33851.05|33851.05|33849.27|33849.27|0
1648539800000|2022-03-29 07:43:20|33868.27|33868.27|33872.58|33872.58|33872.58|33872.58|33868.27|33868.27|0
1648539810000|2022-03-29 07:43:30|33885.5|33885.5|33897.66|33897.66|33897.66|33897.66|33885.5|33885.5|0
1648539820000|2022-03-29 07:43:40|33893.36|33893.36|33884.75|33884.75|33893.36|33893.36|33884.75|33884.75|0
1648539840000|2022-03-29 07:44:00|33882.97|33882.97|33874.36|33874.36|33882.97|33882.97|33874.36|33874.36|0
1648539850000|2022-03-29 07:44:10|33870.05|33870.05|33870.05|33870.05|33870.05|33870.05|33870.05|33870.05|0
1648539870000|2022-03-29 07:44:30|33871.83|33871.83|33871.83|33871.83|33871.83|33871.83|33871.83|33871.83|0
1648539910000|2022-03-29 07:45:10|33893.36|33893.36|33893.36|33893.36|33893.36|33893.36|33893.36|33893.36|0
1648539930000|2022-03-29 07:45:30|33897.66|33897.66|33897.66|33897.66|33897.66|33897.66|33897.66|33897.66|0
1648539950000|2022-03-29 07:45:50|33884.75|33884.75|33884.75|33884.75|33884.75|33884.75|33884.75|33884.75|0
1648539960000|2022-03-29 07:46:00|33880.44|33880.44|33880.44|33880.44|33880.44|33880.44|33880.44|33880.44|0
1648539970000|2022-03-29 07:46:10|33876.88|33876.88|33876.88|33876.88|33876.88|33876.88|33876.88|33876.88|0
1648540000000|2022-03-29 07:46:40|33872.58|33872.58|33872.58|33872.58|33872.58|33872.58|33872.58|33872.58|0
1648540040000|2022-03-29 07:47:20|33876.88|33876.88|33901.97|33901.97|33901.97|33901.97|33876.88|33876.88|0
1648540060000|2022-03-29 07:47:40|33897.66|33897.66|33889.05|33889.05|33897.66|33897.66|33889.05|33889.05|0
1648540080000|2022-03-29 07:48:00|33893.36|33893.36|33893.36|33893.36|33893.36|33893.36|33893.36|33893.36|0
1648540120000|2022-03-29 07:48:40|33891.58|33891.58|33897.66|33897.66|33899.44|33899.44|33891.58|33891.58|0
1648540140000|2022-03-29 07:49:00|33884.75|33884.75|33884.75|33884.75|33884.75|33884.75|33884.75|33884.75|0
1648540160000|2022-03-29 07:49:20|33876.13|33876.13|33876.13|33876.13|33876.13|33876.13|33876.13|33876.13|0
1648540170000|2022-03-29 07:49:30|33884.75|33884.75|33886.52|33886.52|33886.52|33886.52|33884.75|33884.75|0
1648540240000|2022-03-29 07:50:40|33882.22|33882.22|33882.22|33882.22|33882.22|33882.22|33882.22|33882.22|0
1648540300000|2022-03-29 07:51:40|33880.44|33880.44|33880.44|33880.44|33880.44|33880.44|33880.44|33880.44|0
1648540310000|2022-03-29 07:51:50|33867.52|33867.52|33858.91|33858.91|33867.52|33867.52|33850.29|33850.29|0
1648540330000|2022-03-29 07:52:10|33857.13|33857.13|33855.35|33855.35|33857.13|33857.13|33855.35|33855.35|0
1648540360000|2022-03-29 07:52:40|33838.13|33838.13|33838.13|33838.13|33838.13|33838.13|33838.13|33838.13|0
1648540370000|2022-03-29 07:52:50|33816.59|33816.59|33816.59|33816.59|33816.59|33816.59|33816.59|33816.59|0
1648540390000|2022-03-29 07:53:10|33803.67|33803.67|33803.67|33803.67|33803.67|33803.67|33803.67|33803.67|0
1648540410000|2022-03-29 07:53:30|33807.98|33807.98|33807.98|33807.98|33807.98|33807.98|33807.98|33807.98|0
1648540450000|2022-03-29 07:54:10|33804.43|33804.43|33804.43|33804.43|33804.43|33804.43|33804.43|33804.43|0
1648540470000|2022-03-29 07:54:30|33808.73|33808.73|33808.73|33808.73|33808.73|33808.73|33808.73|33808.73|0
1648540480000|2022-03-29 07:54:40|33804.43|33804.43|33804.43|33804.43|33804.43|33804.43|33804.43|33804.43|0
1648540500000|2022-03-29 07:55:00|33802.65|33802.65|33804.43|33804.43|33804.43|33804.43|33802.65|33802.65|0
1648540510000|2022-03-29 07:55:10|33817.35|33817.35|33817.35|33817.35|33817.35|33817.35|33817.35|33817.35|0
1648540520000|2022-03-29 07:55:20|33821.65|33821.65|33821.65|33821.65|33821.65|33821.65|33821.65|33821.65|0
1648540530000|2022-03-29 07:55:30|33830.27|33830.27|33828.49|33828.49|33830.27|33830.27|33828.49|33828.49|0
1648540580000|2022-03-29 07:56:20|33806.96|33806.96|33806.96|33806.96|33806.96|33806.96|33806.96|33806.96|0
1648540610000|2022-03-29 07:56:50|33805.18|33805.18|33800.87|33800.87|33805.18|33805.18|33800.87|33800.87|0
1648540640000|2022-03-29 07:57:20|33792.26|33792.26|33800.87|33800.87|33800.87|33800.87|33792.26|33792.26|0
1648540660000|2022-03-29 07:57:40|33805.18|33805.18|33805.18|33805.18|33805.18|33805.18|33805.18|33805.18|0
1648540680000|2022-03-29 07:58:00|33803.4|33803.4|33803.4|33803.4|33803.4|33803.4|33803.4|33803.4|0
1648540750000|2022-03-29 07:59:10|33799.09|33799.09|33799.09|33799.09|33799.09|33799.09|33799.09|33799.09|0
1648540770000|2022-03-29 07:59:30|33807.71|33807.71|33807.71|33807.71|33807.71|33807.71|33807.71|33807.71|0
1648540780000|2022-03-29 07:59:40|33824.93|33824.93|33824.93|33824.93|33824.93|33824.93|33824.93|33824.93|0
1648540790000|2022-03-29 07:59:50|33820.63|33820.63|33820.63|33820.63|33820.63|33820.63|33820.63|33820.63|0
1648540800000|2022-03-29 08:00:00|33824.93|33824.93|33824.93|33824.93|33824.93|33824.93|33824.93|33824.93|0
1648540810000|2022-03-29 08:00:10|33812.01|33812.01|33803.4|33803.4|33812.01|33812.01|33803.4|33803.4|0
1648540850000|2022-03-29 08:00:50|33799.85|33799.85|33789.46|33789.46|33799.85|33799.85|33789.46|33789.46|0
1648540930000|2022-03-29 08:02:10|33787.68|33787.68|33787.68|33787.68|33787.68|33787.68|33787.68|33787.68|0
1648540950000|2022-03-29 08:02:30|33779.07|33779.07|33783.37|33783.37|33783.37|33783.37|33779.07|33779.07|0
1648540980000|2022-03-29 08:03:00|33787.68|33787.68|33787.68|33787.68|33787.68|33787.68|33787.68|33787.68|0
1648541010000|2022-03-29 08:03:30|33800.6|33800.6|33817.83|33817.83|33819.6|33819.6|33800.6|33800.6|0
1648541020000|2022-03-29 08:03:40|33796.29|33796.29|33796.29|33796.29|33796.29|33796.29|33796.29|33796.29|0
1648541080000|2022-03-29 08:04:40|33809.21|33809.21|33809.21|33809.21|33809.21|33809.21|33809.21|33809.21|0
1648541100000|2022-03-29 08:05:00|33800.6|33800.6|33800.6|33800.6|33800.6|33800.6|33800.6|33800.6|0
1648541110000|2022-03-29 08:05:10|33798.82|33798.82|33798.82|33798.82|33798.82|33798.82|33798.82|33798.82|0
1648541120000|2022-03-29 08:05:20|33777.29|33777.29|33783.37|33783.37|33783.37|33783.37|33777.29|33777.29|0
1648541140000|2022-03-29 08:05:40|33799.85|33799.85|33799.85|33799.85|33799.85|33799.85|33799.85|33799.85|0
1648541170000|2022-03-29 08:06:10|33795.54|33795.54|33791.23|33791.23|33795.54|33795.54|33791.23|33791.23|0
1648541200000|2022-03-29 08:06:40|33782.62|33782.62|33782.62|33782.62|33782.62|33782.62|33782.62|33782.62|0
1648541230000|2022-03-29 08:07:10|33780.84|33780.84|33780.84|33780.84|33780.84|33780.84|33780.84|33780.84|0
1648541250000|2022-03-29 08:07:30|33785.15|33785.15|33789.46|33789.46|33791.23|33791.23|33785.15|33785.15|0
1648541270000|2022-03-29 08:07:50|33776.54|33776.54|33789.46|33789.46|33789.46|33789.46|33776.54|33776.54|0
1648541300000|2022-03-29 08:08:20|33785.15|33785.15|33785.15|33785.15|33785.15|33785.15|33785.15|33785.15|0
1648541340000|2022-03-29 08:09:00|33789.46|33789.46|33789.46|33789.46|33789.46|33789.46|33789.46|33789.46|0
1648541380000|2022-03-29 08:09:40|33793.76|33793.76|33793.76|33793.76|33793.76|33793.76|33793.76|33793.76|0
1648541420000|2022-03-29 08:10:20|33791.99|33791.99|33791.99|33791.99|33791.99|33791.99|33791.99|33791.99|0
1648541450000|2022-03-29 08:10:50|33771.21|33771.21|33771.21|33771.21|33771.21|33771.21|33771.21|33771.21|0
1648541460000|2022-03-29 08:11:00|33766.9|33766.9|33766.9|33766.9|33766.9|33766.9|33766.9|33766.9|0
1648541480000|2022-03-29 08:11:20|33768.68|33768.68|33768.68|33768.68|33768.68|33768.68|33768.68|33768.68|0
1648541530000|2022-03-29 08:12:10|33770.45|33770.45|33770.45|33770.45|33770.45|33770.45|33770.45|33770.45|0
1648541540000|2022-03-29 08:12:20|33761.84|33761.84|33761.84|33761.84|33761.84|33761.84|33761.84|33761.84|0
1648541560000|2022-03-29 08:12:40|33763.62|33763.62|33763.62|33763.62|33763.62|33763.62|33763.62|33763.62|0
1648541570000|2022-03-29 08:12:50|33767.92|33767.92|33767.92|33767.92|33769.7|33769.7|33767.92|33767.92|0
1648541580000|2022-03-29 08:13:00|33766.15|33766.15|33766.15|33766.15|33766.15|33766.15|33761.84|33761.84|0
1648541640000|2022-03-29 08:14:00|33764.37|33764.37|33764.37|33764.37|33764.37|33764.37|33764.37|33764.37|0
1648541650000|2022-03-29 08:14:10|33760.06|33760.06|33755.76|33755.76|33760.06|33760.06|33755.76|33755.76|0
1648541660000|2022-03-29 08:14:20|33764.37|33764.37|33764.37|33764.37|33764.37|33764.37|33764.37|33764.37|0
1648541700000|2022-03-29 08:15:00|33751.45|33751.45|33755.76|33755.76|33755.76|33755.76|33751.45|33751.45|0
1648541710000|2022-03-29 08:15:10|33747.14|33747.14|33745.37|33745.37|33747.14|33747.14|33745.37|33745.37|0
1648541720000|2022-03-29 08:15:20|33741.06|33741.06|33739.28|33739.28|33741.06|33741.06|33739.28|33739.28|0
1648541730000|2022-03-29 08:15:30|33734.98|33734.98|33733.2|33733.2|33734.98|33734.98|33733.2|33733.2|0
1648541770000|2022-03-29 08:16:10|33724.59|33724.59|33724.59|33724.59|33724.59|33724.59|33724.59|33724.59|0
1648541800000|2022-03-29 08:16:40|33715.97|33715.97|33707.36|33707.36|33715.97|33715.97|33707.36|33707.36|0
1648541820000|2022-03-29 08:17:00|33694.44|33694.44|33694.44|33694.44|33694.44|33694.44|33694.44|33694.44|0
1648541830000|2022-03-29 08:17:10|33692.66|33692.66|33683.03|33683.03|33692.66|33692.66|33678.72|33678.72|0
1648541890000|2022-03-29 08:18:10|33687.33|33687.33|33689.86|33689.86|33691.64|33691.64|33687.33|33687.33|0
1648541900000|2022-03-29 08:18:20|33685.56|33685.56|33672.64|33672.64|33685.56|33685.56|33672.64|33672.64|0
1648541920000|2022-03-29 08:18:40|33668.33|33668.33|33668.33|33668.33|33668.33|33668.33|33668.33|33668.33|0
1648541930000|2022-03-29 08:18:50|33666.55|33666.55|33664.78|33664.78|33666.55|33666.55|33664.78|33664.78|0
1648541940000|2022-03-29 08:19:00|33661.22|33661.22|33661.22|33661.22|33661.22|33661.22|33661.22|33661.22|0
1648542000000|2022-03-29 08:20:00|33666.55|33666.55|33676.94|33676.94|33676.94|33676.94|33666.55|33666.55|0
1648542010000|2022-03-29 08:20:10|33672.64|33672.64|33674.41|33674.41|33674.41|33674.41|33672.64|33672.64|0
1648542020000|2022-03-29 08:20:20|33669.08|33669.08|33669.08|33669.08|33669.08|33669.08|33669.08|33669.08|0
1648542050000|2022-03-29 08:20:50|33670.86|33670.86|33672.64|33672.64|33672.64|33672.64|33670.86|33670.86|0
1648542060000|2022-03-29 08:21:00|33670.86|33670.86|33668.33|33668.33|33672.64|33672.64|33668.33|33668.33|0
1648542070000|2022-03-29 08:21:10|33664.02|33664.02|33659.72|33659.72|33664.02|33664.02|33655.41|33655.41|0
1648542090000|2022-03-29 08:21:30|33646.8|33646.8|33646.8|33646.8|33646.8|33646.8|33646.8|33646.8|0
1648542140000|2022-03-29 08:22:20|33643.24|33643.24|33643.24|33643.24|33643.24|33643.24|33643.24|33643.24|0
1648542150000|2022-03-29 08:22:30|33638.94|33638.94|33638.94|33638.94|33638.94|33638.94|33638.94|33638.94|0
1648542170000|2022-03-29 08:22:50|33637.16|33637.16|33637.16|33637.16|33637.16|33637.16|33637.16|33637.16|0
1648542240000|2022-03-29 08:24:00|33638.94|33638.94|33638.94|33638.94|33638.94|33638.94|33638.94|33638.94|0
1648542270000|2022-03-29 08:24:30|33642.49|33642.49|33642.49|33642.49|33642.49|33642.49|33642.49|33642.49|0
1648542350000|2022-03-29 08:25:50|33646.8|33646.8|33646.8|33646.8|33646.8|33646.8|33646.8|33646.8|0
1648542370000|2022-03-29 08:26:10|33651.1|33651.1|33651.1|33651.1|33651.1|33651.1|33651.1|33651.1|0
1648542380000|2022-03-29 08:26:20|33642.49|33642.49|33642.49|33642.49|33642.49|33642.49|33642.49|33642.49|0
1648542390000|2022-03-29 08:26:30|33637.16|33637.16|33628.55|33628.55|33637.16|33637.16|33624.24|33624.24|0
1648542410000|2022-03-29 08:26:50|33626.77|33626.77|33626.77|33626.77|33626.77|33626.77|33626.77|33626.77|0
1648542460000|2022-03-29 08:27:40|33618.16|33618.16|33618.16|33618.16|33618.16|33618.16|33618.16|33618.16|0
1648542470000|2022-03-29 08:27:50|33609.54|33609.54|33613.85|33613.85|33613.85|33613.85|33609.54|33609.54|0
1648542490000|2022-03-29 08:28:10|33605.24|33605.24|33605.24|33605.24|33605.24|33605.24|33605.24|33605.24|0
1648542500000|2022-03-29 08:28:20|33619.93|33619.93|33628.55|33628.55|33628.55|33628.55|33619.93|33619.93|0
1648542510000|2022-03-29 08:28:30|33633.88|33633.88|33632.1|33632.1|33633.88|33633.88|33632.1|33632.1|0
1648542600000|2022-03-29 08:30:00|33623.49|33623.49|33619.18|33619.18|33623.49|33623.49|33619.18|33619.18|0
1648542670000|2022-03-29 08:31:10|33623.49|33623.49|33623.49|33623.49|33623.49|33623.49|33623.49|33623.49|0
1648542680000|2022-03-29 08:31:20|33627.79|33627.79|33640.71|33640.71|33640.71|33640.71|33627.79|33627.79|0
1648542710000|2022-03-29 08:31:50|33636.41|33636.41|33636.41|33636.41|33636.41|33636.41|33636.41|33636.41|0
1648542740000|2022-03-29 08:32:20|33632.1|33632.1|33636.41|33636.41|33636.41|33636.41|33632.1|33632.1|0
1648542770000|2022-03-29 08:32:50|33632.1|33632.1|33627.79|33627.79|33632.1|33632.1|33627.79|33627.79|0
1648542780000|2022-03-29 08:33:00|33632.1|33632.1|33632.1|33632.1|33632.1|33632.1|33632.1|33632.1|0
1648542820000|2022-03-29 08:33:40|33627.79|33627.79|33627.79|33627.79|33627.79|33627.79|33627.79|33627.79|0
1648542980000|2022-03-29 08:36:20|33636.41|33636.41|33632.1|33632.1|33636.41|33636.41|33632.1|33632.1|0
1648543000000|2022-03-29 08:36:40|33627.79|33627.79|33614.87|33614.87|33632.1|33632.1|33614.87|33614.87|0
1648543010000|2022-03-29 08:36:50|33619.18|33619.18|33619.18|33619.18|33619.18|33619.18|33619.18|33619.18|0
1648543020000|2022-03-29 08:37:00|33623.49|33623.49|33619.18|33619.18|33623.49|33623.49|33619.18|33619.18|0
1648543040000|2022-03-29 08:37:20|33623.49|33623.49|33623.49|33623.49|33623.49|33623.49|33623.49|33623.49|0
1648543150000|2022-03-29 08:39:10|33627.79|33627.79|33627.79|33627.79|33627.79|33627.79|33627.79|33627.79|0
1648543160000|2022-03-29 08:39:20|33636.41|33636.41|33632.1|33632.1|33636.41|33636.41|33632.1|33632.1|0
1648543180000|2022-03-29 08:39:40|33630.32|33630.32|33627.79|33627.79|33632.1|33632.1|33627.79|33627.79|0
1648543200000|2022-03-29 08:40:00|33629.57|33629.57|33629.57|33629.57|33629.57|33629.57|33629.57|33629.57|0
1648543230000|2022-03-29 08:40:30|33633.88|33633.88|33633.88|33633.88|33633.88|33633.88|33633.88|33633.88|0
1648543250000|2022-03-29 08:40:50|33632.1|33632.1|33630.32|33630.32|33632.1|33632.1|33630.32|33630.32|0
1648543260000|2022-03-29 08:41:00|33626.02|33626.02|33632.1|33632.1|33632.1|33632.1|33626.02|33626.02|0
1648543320000|2022-03-29 08:42:00|33623.49|33623.49|33623.49|33623.49|33623.49|33623.49|33623.49|33623.49|0
1648543330000|2022-03-29 08:42:10|33632.1|33632.1|33643.24|33643.24|33643.24|33643.24|33632.1|33632.1|0
1648543440000|2022-03-29 08:44:00|33638.94|33638.94|33638.94|33638.94|33638.94|33638.94|33638.94|33638.94|0
1648543500000|2022-03-29 08:45:00|33634.63|33634.63|33634.63|33634.63|33634.63|33634.63|33634.63|33634.63|0
1648543560000|2022-03-29 08:46:00|33638.94|33638.94|33638.94|33638.94|33638.94|33638.94|33638.94|33638.94|0
1648543570000|2022-03-29 08:46:10|33640.71|33640.71|33638.94|33638.94|33640.71|33640.71|33637.16|33637.16|0
1648543590000|2022-03-29 08:46:30|33634.63|33634.63|33634.63|33634.63|33634.63|33634.63|33634.63|33634.63|0
1648543610000|2022-03-29 08:46:50|33638.94|33638.94|33638.94|33638.94|33638.94|33638.94|33638.94|33638.94|0
1648543620000|2022-03-29 08:47:00|33634.63|33634.63|33634.63|33634.63|33634.63|33634.63|33634.63|33634.63|0
1648543640000|2022-03-29 08:47:20|33638.94|33638.94|33638.94|33638.94|33638.94|33638.94|33638.94|33638.94|0
1648543680000|2022-03-29 08:48:00|33646.8|33646.8|33651.1|33651.1|33651.1|33651.1|33646.8|33646.8|0
1648543740000|2022-03-29 08:49:00|33645.02|33645.02|33643.24|33643.24|33645.02|33645.02|33643.24|33643.24|0
1648543760000|2022-03-29 08:49:20|33641.47|33641.47|33632.85|33632.85|33641.47|33641.47|33632.85|33632.85|0
1648543820000|2022-03-29 08:50:20|33628.55|33628.55|33628.55|33628.55|33628.55|33628.55|33628.55|33628.55|0
1648543910000|2022-03-29 08:51:50|33632.85|33632.85|33632.85|33632.85|33632.85|33632.85|33632.85|33632.85|0
1648543920000|2022-03-29 08:52:00|33634.63|33634.63|33632.85|33632.85|33634.63|33634.63|33632.85|33632.85|0
1648543950000|2022-03-29 08:52:30|33637.16|33637.16|33637.16|33637.16|33637.16|33637.16|33637.16|33637.16|0
1648543980000|2022-03-29 08:53:00|33635.38|33635.38|33633.6|33633.6|33635.38|33635.38|33633.6|33633.6|0
1648543990000|2022-03-29 08:53:10|33646.52|33646.52|33652.61|33652.61|33652.61|33652.61|33646.52|33646.52|0
1648544010000|2022-03-29 08:53:30|33643.99|33643.99|33643.99|33643.99|33643.99|33643.99|33643.99|33643.99|0
1648544060000|2022-03-29 08:54:20|33642.22|33642.22|33646.52|33646.52|33646.52|33646.52|33642.22|33642.22|0
1648544070000|2022-03-29 08:54:30|33655.14|33655.14|33655.14|33655.14|33655.14|33655.14|33655.14|33655.14|0
1648544100000|2022-03-29 08:55:00|33659.44|33659.44|33661.22|33661.22|33661.22|33661.22|33659.44|33659.44|0
1648544110000|2022-03-29 08:55:10|33656.91|33656.91|33646.52|33646.52|33656.91|33656.91|33646.52|33646.52|0
1648544130000|2022-03-29 08:55:30|33644.75|33644.75|33638.66|33638.66|33644.75|33644.75|33638.66|33638.66|0
1648544150000|2022-03-29 08:55:50|33634.36|33634.36|33634.36|33634.36|33634.36|33634.36|33634.36|33634.36|0
1648544160000|2022-03-29 08:56:00|33632.58|33632.58|33632.58|33632.58|33632.58|33632.58|33632.58|33632.58|0
1648544220000|2022-03-29 08:57:00|33630.8|33630.8|33630.8|33630.8|33630.8|33630.8|33630.8|33630.8|0
1648544230000|2022-03-29 08:57:10|33622.19|33622.19|33622.19|33622.19|33622.19|33622.19|33622.19|33622.19|0
1648544330000|2022-03-29 08:58:50|33626.5|33626.5|33622.19|33622.19|33626.5|33626.5|33622.19|33622.19|0
1648544350000|2022-03-29 08:59:10|33626.5|33626.5|33634.36|33634.36|33634.36|33634.36|33626.5|33626.5|0
1648544390000|2022-03-29 08:59:50|33638.66|33638.66|33638.66|33638.66|33638.66|33638.66|33638.66|33638.66|0
1648544400000|2022-03-29 09:00:00|33642.97|33642.97|33644.75|33644.75|33644.75|33644.75|33642.97|33642.97|0
1648544420000|2022-03-29 09:00:20|33649.05|33649.05|33649.05|33649.05|33649.05|33649.05|33649.05|33649.05|0
1648544470000|2022-03-29 09:01:10|33655.14|33655.14|33658.69|33658.69|33658.69|33658.69|33655.14|33655.14|0
1648544480000|2022-03-29 09:01:20|33662.25|33662.25|33669.08|33669.08|33670.86|33670.86|33662.25|33662.25|0
1648544490000|2022-03-29 09:01:30|33677.69|33677.69|33677.69|33677.69|33677.69|33677.69|33677.69|33677.69|0
1648544510000|2022-03-29 09:01:50|33682|33682|33682|33682|33682|33682|33682|33682|0
1648544530000|2022-03-29 09:02:10|33673.39|33673.39|33675.17|33675.17|33676.94|33676.94|33673.39|33673.39|0
1648544570000|2022-03-29 09:02:50|33676.94|33676.94|33676.94|33676.94|33676.94|33676.94|33676.94|33676.94|0
1648544590000|2022-03-29 09:03:10|33672.64|33672.64|33668.33|33668.33|33672.64|33672.64|33668.33|33668.33|0
1648544620000|2022-03-29 09:03:40|33672.64|33672.64|33674.41|33674.41|33674.41|33674.41|33672.64|33672.64|0
1648544630000|2022-03-29 09:03:50|33677.97|33677.97|33677.97|33677.97|33677.97|33677.97|33677.97|33677.97|0
1648544680000|2022-03-29 09:04:40|33690.89|33690.89|33690.89|33690.89|33690.89|33690.89|33690.89|33690.89|0
1648544690000|2022-03-29 09:04:50|33701.28|33701.28|33701.28|33701.28|33701.28|33701.28|33701.28|33701.28|0
1648544700000|2022-03-29 09:05:00|33705.58|33705.58|33705.58|33705.58|33705.58|33705.58|33705.58|33705.58|0
1648544710000|2022-03-29 09:05:10|33703.81|33703.81|33703.81|33703.81|33703.81|33703.81|33702.03|33702.03|0
1648544720000|2022-03-29 09:05:20|33699.5|33699.5|33690.89|33690.89|33699.5|33699.5|33690.89|33690.89|0
1648544750000|2022-03-29 09:05:50|33689.11|33689.11|33687.33|33687.33|33689.11|33689.11|33687.33|33687.33|0
1648544770000|2022-03-29 09:06:10|33683.03|33683.03|33683.03|33683.03|33683.03|33683.03|33683.03|33683.03|0
1648544780000|2022-03-29 09:06:20|33678.72|33678.72|33657.94|33657.94|33678.72|33678.72|33657.94|33657.94|0
1648544850000|2022-03-29 09:07:30|33666.55|33666.55|33666.55|33666.55|33666.55|33666.55|33666.55|33666.55|0
1648544860000|2022-03-29 09:07:40|33668.33|33668.33|33674.41|33674.41|33676.94|33676.94|33668.33|33668.33|0
1648544870000|2022-03-29 09:07:50|33676.19|33676.19|33701.28|33701.28|33711.67|33711.67|33676.19|33676.19|0
1648544880000|2022-03-29 09:08:00|33688.36|33688.36|33682.27|33682.27|33692.66|33692.66|33673.66|33673.66|0
1648544890000|2022-03-29 09:08:10|33677.97|33677.97|33665.8|33665.8|33677.97|33677.97|33665.05|33665.05|0
1648544900000|2022-03-29 09:08:20|33652.88|33652.88|33645.02|33645.02|33661.49|33661.49|33645.02|33645.02|0
1648544910000|2022-03-29 09:08:30|33640.71|33640.71|33638.94|33638.94|33643.24|33643.24|33638.94|33638.94|0
1648544920000|2022-03-29 09:08:40|33632.85|33632.85|33637.16|33637.16|33637.16|33637.16|33632.85|33632.85|0
1648544930000|2022-03-29 09:08:50|33635.38|33635.38|33635.38|33635.38|33635.38|33635.38|33635.38|33635.38|0
1648544940000|2022-03-29 09:09:00|33637.16|33637.16|33631.08|33631.08|33637.16|33637.16|33631.08|33631.08|0
1648544950000|2022-03-29 09:09:10|33629.3|33629.3|33633.6|33633.6|33633.6|33633.6|33629.3|33629.3|0
1648544960000|2022-03-29 09:09:20|33629.3|33629.3|33637.91|33637.91|33642.22|33642.22|33629.3|33629.3|0
1648544970000|2022-03-29 09:09:30|33633.6|33633.6|33637.91|33637.91|33637.91|33637.91|33633.6|33633.6|0
1648544980000|2022-03-29 09:09:40|33642.22|33642.22|33635.38|33635.38|33648.3|33648.3|33635.38|33635.38|0
1648544990000|2022-03-29 09:09:50|33639.69|33639.69|33639.69|33639.69|33639.69|33639.69|33639.69|33639.69|0
1648545010000|2022-03-29 09:10:10|33635.38|33635.38|33639.69|33639.69|33639.69|33639.69|33635.38|33635.38|0
1648545020000|2022-03-29 09:10:20|33643.99|33643.99|33643.99|33643.99|33643.99|33643.99|33643.99|33643.99|0
1648545030000|2022-03-29 09:10:30|33639.69|33639.69|33643.99|33643.99|33643.99|33643.99|33639.69|33639.69|0
1648545040000|2022-03-29 09:10:40|33648.3|33648.3|33648.3|33648.3|33648.3|33648.3|33648.3|33648.3|0
1648545050000|2022-03-29 09:10:50|33643.99|33643.99|33643.99|33643.99|33643.99|33643.99|33643.99|33643.99|0
1648545060000|2022-03-29 09:11:00|33648.3|33648.3|33650.08|33650.08|33650.08|33650.08|33648.3|33648.3|0
1648545090000|2022-03-29 09:11:30|33654.38|33654.38|33650.08|33650.08|33654.38|33654.38|33650.08|33650.08|0
1648545100000|2022-03-29 09:11:40|33648.3|33648.3|33652.61|33652.61|33652.61|33652.61|33648.3|33648.3|0
1648545110000|2022-03-29 09:11:50|33643.99|33643.99|33635.38|33635.38|33643.99|33643.99|33635.38|33635.38|0
1648545120000|2022-03-29 09:12:00|33639.69|33639.69|33637.91|33637.91|33639.69|33639.69|33637.91|33637.91|0
1648545130000|2022-03-29 09:12:10|33642.22|33642.22|33650.08|33650.08|33650.08|33650.08|33637.91|33637.91|0
1648545170000|2022-03-29 09:12:50|33658.69|33658.69|33658.69|33658.69|33658.69|33658.69|33658.69|33658.69|0
1648545180000|2022-03-29 09:13:00|33663|33663|33663|33663|33663|33663|33663|33663|0
1648545220000|2022-03-29 09:13:40|33669.08|33669.08|33669.08|33669.08|33669.08|33669.08|33669.08|33669.08|0
1648545230000|2022-03-29 09:13:50|33667.3|33667.3|33667.3|33667.3|33667.3|33667.3|33667.3|33667.3|0
1648545240000|2022-03-29 09:14:00|33658.69|33658.69|33654.38|33654.38|33658.69|33658.69|33650.08|33650.08|0
1648545260000|2022-03-29 09:14:20|33641.47|33641.47|33650.08|33650.08|33650.08|33650.08|33641.47|33641.47|0
1648545270000|2022-03-29 09:14:30|33654.38|33654.38|33650.08|33650.08|33654.38|33654.38|33641.47|33641.47|0
1648545280000|2022-03-29 09:14:40|33645.77|33645.77|33641.47|33641.47|33645.77|33645.77|33637.16|33637.16|0
1648545310000|2022-03-29 09:15:10|33643.24|33643.24|33639.69|33639.69|33643.24|33643.24|33639.69|33639.69|0
1648545320000|2022-03-29 09:15:20|33626.77|33626.77|33626.77|33626.77|33626.77|33626.77|33626.77|33626.77|0
1648545330000|2022-03-29 09:15:30|33623.21|33623.21|33610.29|33610.29|33623.21|33623.21|33605.99|33605.99|0
1648545350000|2022-03-29 09:15:50|33601.68|33601.68|33601.68|33601.68|33601.68|33601.68|33601.68|33601.68|0
1648545360000|2022-03-29 09:16:00|33597.38|33597.38|33597.38|33597.38|33597.38|33597.38|33597.38|33597.38|0
1648545380000|2022-03-29 09:16:20|33601.68|33601.68|33599.9|33599.9|33601.68|33601.68|33599.9|33599.9|0
1648545390000|2022-03-29 09:16:30|33591.29|33591.29|33595.6|33595.6|33599.9|33599.9|33591.29|33591.29|0
1648545400000|2022-03-29 09:16:40|33599.15|33599.15|33597.38|33597.38|33599.15|33599.15|33597.38|33597.38|0
1648545420000|2022-03-29 09:17:00|33588.76|33588.76|33592.32|33592.32|33592.32|33592.32|33588.76|33588.76|0
1648545430000|2022-03-29 09:17:10|33596.62|33596.62|33600.93|33600.93|33600.93|33600.93|33596.62|33596.62|0
1648545440000|2022-03-29 09:17:20|33592.32|33592.32|33592.32|33592.32|33592.32|33592.32|33592.32|33592.32|0
1648545460000|2022-03-29 09:17:40|33596.62|33596.62|33596.62|33596.62|33596.62|33596.62|33596.62|33596.62|0
1648545490000|2022-03-29 09:18:10|33588.01|33588.01|33588.01|33588.01|33588.01|33588.01|33588.01|33588.01|0
1648545520000|2022-03-29 09:18:40|33583.7|33583.7|33583.7|33583.7|33583.7|33583.7|33583.7|33583.7|0
1648545550000|2022-03-29 09:19:10|33579.4|33579.4|33577.62|33577.62|33579.4|33579.4|33577.62|33577.62|0
1648545560000|2022-03-29 09:19:20|33581.93|33581.93|33581.93|33581.93|33581.93|33581.93|33581.93|33581.93|0
1648545570000|2022-03-29 09:19:30|33583.7|33583.7|33583.7|33583.7|33583.7|33583.7|33583.7|33583.7|0
1648545590000|2022-03-29 09:19:50|33588.01|33588.01|33592.32|33592.32|33592.32|33592.32|33588.01|33588.01|0
1648545600000|2022-03-29 09:20:00|33595.87|33595.87|33583.7|33583.7|33595.87|33595.87|33583.7|33583.7|0
1648545650000|2022-03-29 09:20:50|33579.4|33579.4|33579.4|33579.4|33579.4|33579.4|33579.4|33579.4|0
1648545660000|2022-03-29 09:21:00|33588.01|33588.01|33588.01|33588.01|33588.01|33588.01|33588.01|33588.01|0
1648545680000|2022-03-29 09:21:20|33592.32|33592.32|33592.32|33592.32|33592.32|33592.32|33592.32|33592.32|0
1648545700000|2022-03-29 09:21:40|33596.62|33596.62|33596.62|33596.62|33596.62|33596.62|33596.62|33596.62|0
1648545730000|2022-03-29 09:22:10|33600.93|33600.93|33605.24|33605.24|33605.24|33605.24|33600.93|33600.93|0
1648545740000|2022-03-29 09:22:20|33600.93|33600.93|33600.93|33600.93|33600.93|33600.93|33600.93|33600.93|0
1648545770000|2022-03-29 09:22:50|33597.38|33597.38|33597.38|33597.38|33597.38|33597.38|33593.07|33593.07|0
1648545780000|2022-03-29 09:23:00|33601.68|33601.68|33601.68|33601.68|33601.68|33601.68|33601.68|33601.68|0
1648545790000|2022-03-29 09:23:10|33605.99|33605.99|33607.77|33607.77|33607.77|33607.77|33605.99|33605.99|0
1648545800000|2022-03-29 09:23:20|33605.99|33605.99|33605.99|33605.99|33605.99|33605.99|33605.99|33605.99|0
1648545820000|2022-03-29 09:23:40|33610.29|33610.29|33610.29|33610.29|33610.29|33610.29|33610.29|33610.29|0
1648545840000|2022-03-29 09:24:00|33605.99|33605.99|33601.68|33601.68|33605.99|33605.99|33597.38|33597.38|0
1648545860000|2022-03-29 09:24:20|33605.99|33605.99|33605.99|33605.99|33605.99|33605.99|33605.99|33605.99|0
1648545890000|2022-03-29 09:24:50|33610.29|33610.29|33610.29|33610.29|33610.29|33610.29|33610.29|33610.29|0
1648545920000|2022-03-29 09:25:20|33614.6|33614.6|33614.6|33614.6|33614.6|33614.6|33614.6|33614.6|0
1648545960000|2022-03-29 09:26:00|33610.29|33610.29|33610.29|33610.29|33610.29|33610.29|33610.29|33610.29|0
1648545970000|2022-03-29 09:26:10|33614.6|33614.6|33614.6|33614.6|33614.6|33614.6|33614.6|33614.6|0
1648545990000|2022-03-29 09:26:30|33618.91|33618.91|33623.21|33623.21|33623.21|33623.21|33618.91|33618.91|0
1648546000000|2022-03-29 09:26:40|33627.52|33627.52|33627.52|33627.52|33627.52|33627.52|33627.52|33627.52|0
1648546040000|2022-03-29 09:27:20|33623.21|33623.21|33621.44|33621.44|33623.21|33623.21|33621.44|33621.44|0
1648546110000|2022-03-29 09:28:30|33608.52|33608.52|33617.13|33617.13|33617.13|33617.13|33608.52|33608.52|0
1648546130000|2022-03-29 09:28:50|33615.35|33615.35|33615.35|33615.35|33615.35|33615.35|33615.35|33615.35|0
1648546160000|2022-03-29 09:29:20|33619.66|33619.66|33625.74|33625.74|33625.74|33625.74|33619.66|33619.66|0
1648546170000|2022-03-29 09:29:30|33621.44|33621.44|33621.44|33621.44|33621.44|33621.44|33621.44|33621.44|0
1648546180000|2022-03-29 09:29:40|33619.66|33619.66|33619.66|33619.66|33619.66|33619.66|33619.66|33619.66|0
1648546190000|2022-03-29 09:29:50|33621.44|33621.44|33621.44|33621.44|33621.44|33621.44|33621.44|33621.44|0
1648546200000|2022-03-29 09:30:00|33617.13|33617.13|33612.82|33612.82|33617.13|33617.13|33612.82|33612.82|0
1648546230000|2022-03-29 09:30:30|33621.44|33621.44|33621.44|33621.44|33621.44|33621.44|33621.44|33621.44|0
1648546240000|2022-03-29 09:30:40|33617.13|33617.13|33617.13|33617.13|33617.13|33617.13|33617.13|33617.13|0
1648546310000|2022-03-29 09:31:50|33618.91|33618.91|33627.52|33627.52|33627.52|33627.52|33618.91|33618.91|0
1648546320000|2022-03-29 09:32:00|33629.3|33629.3|33627.52|33627.52|33629.3|33629.3|33627.52|33627.52|0
1648546330000|2022-03-29 09:32:10|33625.74|33625.74|33625.74|33625.74|33625.74|33625.74|33625.74|33625.74|0
1648546370000|2022-03-29 09:32:50|33623.97|33623.97|33628.27|33628.27|33628.27|33628.27|33623.97|33623.97|0
1648546380000|2022-03-29 09:33:00|33632.58|33632.58|33632.58|33632.58|33632.58|33632.58|33632.58|33632.58|0
1648546430000|2022-03-29 09:33:50|33628.27|33628.27|33628.27|33628.27|33628.27|33628.27|33628.27|33628.27|0
1648546470000|2022-03-29 09:34:30|33630.05|33630.05|33630.05|33630.05|33630.05|33630.05|33630.05|33630.05|0
1648546480000|2022-03-29 09:34:40|33638.66|33638.66|33638.66|33638.66|33638.66|33638.66|33638.66|33638.66|0
1648546500000|2022-03-29 09:35:00|33640.44|33640.44|33640.44|33640.44|33640.44|33640.44|33640.44|33640.44|0
1648546530000|2022-03-29 09:35:30|33638.66|33638.66|33638.66|33638.66|33638.66|33638.66|33638.66|33638.66|0
1648546550000|2022-03-29 09:35:50|33647.28|33647.28|33653.36|33653.36|33653.36|33653.36|33647.28|33647.28|0
1648546650000|2022-03-29 09:37:30|33657.67|33657.67|33657.67|33657.67|33657.67|33657.67|33657.67|33657.67|0
1648546660000|2022-03-29 09:37:40|33661.22|33661.22|33688.84|33688.84|33688.84|33688.84|33661.22|33661.22|0
1648546670000|2022-03-29 09:37:50|33692.39|33692.39|33675.17|33675.17|33692.39|33692.39|33675.17|33675.17|0
1648546710000|2022-03-29 09:38:30|33671.61|33671.61|33663|33663|33671.61|33671.61|33663|33663|0
1648546750000|2022-03-29 09:39:10|33661.22|33661.22|33665.53|33665.53|33665.53|33665.53|33661.22|33661.22|0
1648546810000|2022-03-29 09:40:10|33661.22|33661.22|33661.22|33661.22|33661.22|33661.22|33661.22|33661.22|0
1648546820000|2022-03-29 09:40:20|33667.3|33667.3|33669.08|33669.08|33669.08|33669.08|33667.3|33667.3|0
1648546850000|2022-03-29 09:40:50|33665.53|33665.53|33667.3|33667.3|33667.3|33667.3|33665.53|33665.53|0
1648546860000|2022-03-29 09:41:00|33671.61|33671.61|33680.22|33680.22|33680.22|33680.22|33671.61|33671.61|0
1648546870000|2022-03-29 09:41:10|33688.84|33688.84|33688.84|33688.84|33688.84|33688.84|33688.84|33688.84|0
1648546970000|2022-03-29 09:42:50|33690.61|33690.61|33690.61|33690.61|33690.61|33690.61|33690.61|33690.61|0
1648547010000|2022-03-29 09:43:30|33692.39|33692.39|33692.39|33692.39|33692.39|33692.39|33692.39|33692.39|0
1648547080000|2022-03-29 09:44:40|33683.78|33683.78|33683.78|33683.78|33683.78|33683.78|33683.78|33683.78|0
1648547100000|2022-03-29 09:45:00|33687.33|33687.33|33687.33|33687.33|33687.33|33687.33|33687.33|33687.33|0
1648547130000|2022-03-29 09:45:30|33678.72|33678.72|33683.03|33683.03|33683.03|33683.03|33678.72|33678.72|0
1648547140000|2022-03-29 09:45:40|33681.25|33681.25|33681.25|33681.25|33681.25|33681.25|33681.25|33681.25|0
1648547190000|2022-03-29 09:46:30|33685.56|33685.56|33685.56|33685.56|33685.56|33685.56|33685.56|33685.56|0
1648547200000|2022-03-29 09:46:40|33676.94|33676.94|33676.94|33676.94|33676.94|33676.94|33676.94|33676.94|0
1648547210000|2022-03-29 09:46:50|33689.86|33689.86|33694.17|33694.17|33694.17|33694.17|33689.86|33689.86|0
1648547230000|2022-03-29 09:47:10|33685.56|33685.56|33685.56|33685.56|33685.56|33685.56|33685.56|33685.56|0
1648547260000|2022-03-29 09:47:40|33676.94|33676.94|33676.94|33676.94|33676.94|33676.94|33676.94|33676.94|0
1648547270000|2022-03-29 09:47:50|33681.25|33681.25|33687.33|33687.33|33687.33|33687.33|33681.25|33681.25|0
1648547310000|2022-03-29 09:48:30|33689.11|33689.11|33689.11|33689.11|33689.11|33689.11|33689.11|33689.11|0
1648547330000|2022-03-29 09:48:50|33702.03|33702.03|33702.03|33702.03|33702.03|33702.03|33702.03|33702.03|0
1648547380000|2022-03-29 09:49:40|33697.72|33697.72|33697.72|33697.72|33697.72|33697.72|33697.72|33697.72|0
1648547400000|2022-03-29 09:50:00|33702.03|33702.03|33724.59|33724.59|33728.14|33728.14|33702.03|33702.03|0
1648547410000|2022-03-29 09:50:10|33726.36|33726.36|33736.75|33736.75|33736.75|33736.75|33726.36|33726.36|0
1648547430000|2022-03-29 09:50:30|33734.98|33734.98|33734.98|33734.98|33734.98|33734.98|33734.98|33734.98|0
1648547440000|2022-03-29 09:50:40|33739.28|33739.28|33730.67|33730.67|33739.28|33739.28|33730.67|33730.67|0
1648547450000|2022-03-29 09:50:50|33726.36|33726.36|33726.36|33726.36|33726.36|33726.36|33722.06|33722.06|0
1648547470000|2022-03-29 09:51:10|33722.06|33722.06|33722.06|33722.06|33722.06|33722.06|33722.06|33722.06|0
1648547490000|2022-03-29 09:51:30|33713.44|33713.44|33713.44|33713.44|33713.44|33713.44|33713.44|33713.44|0
1648547510000|2022-03-29 09:51:50|33715.22|33715.22|33715.22|33715.22|33715.22|33715.22|33715.22|33715.22|0
1648547540000|2022-03-29 09:52:20|33719.53|33719.53|33719.53|33719.53|33719.53|33719.53|33719.53|33719.53|0
1648547590000|2022-03-29 09:53:10|33715.22|33715.22|33715.22|33715.22|33715.22|33715.22|33715.22|33715.22|0
1648547660000|2022-03-29 09:54:20|33711.67|33711.67|33711.67|33711.67|33711.67|33711.67|33711.67|33711.67|0
1648547710000|2022-03-29 09:55:10|33713.44|33713.44|33713.44|33713.44|33713.44|33713.44|33713.44|33713.44|0
1648547730000|2022-03-29 09:55:30|33715.22|33715.22|33715.22|33715.22|33715.22|33715.22|33715.22|33715.22|0
1648547760000|2022-03-29 09:56:00|33719.53|33719.53|33719.53|33719.53|33719.53|33719.53|33719.53|33719.53|0
1648547770000|2022-03-29 09:56:10|33723.08|33723.08|33727.39|33727.39|33727.39|33727.39|33723.08|33723.08|0
1648547790000|2022-03-29 09:56:30|33736|33736|33736|33736|33736|33736|33736|33736|0
1648547800000|2022-03-29 09:56:40|33731.7|33731.7|33722.06|33722.06|33731.7|33731.7|33722.06|33722.06|0
1648547860000|2022-03-29 09:57:40|33717.75|33717.75|33717.75|33717.75|33717.75|33717.75|33717.75|33717.75|0
1648547920000|2022-03-29 09:58:40|33722.06|33722.06|33722.06|33722.06|33722.06|33722.06|33722.06|33722.06|0
1648547980000|2022-03-29 09:59:40|33717.75|33717.75|33710.64|33710.64|33717.75|33717.75|33710.64|33710.64|0
1648548020000|2022-03-29 10:00:20|33706.34|33706.34|33706.34|33706.34|33706.34|33706.34|33706.34|33706.34|0
1648548040000|2022-03-29 10:00:40|33704.56|33704.56|33704.56|33704.56|33704.56|33704.56|33704.56|33704.56|0
1648548050000|2022-03-29 10:00:50|33700.25|33700.25|33700.25|33700.25|33700.25|33700.25|33700.25|33700.25|0
1648548070000|2022-03-29 10:01:10|33718.5|33718.5|33722.81|33722.81|33722.81|33722.81|33718.5|33718.5|0
1648548080000|2022-03-29 10:01:20|33714.2|33714.2|33720.28|33720.28|33720.28|33720.28|33714.2|33714.2|0
1648548090000|2022-03-29 10:01:30|33724.59|33724.59|33724.59|33724.59|33724.59|33724.59|33724.59|33724.59|0
1648548120000|2022-03-29 10:02:00|33722.81|33722.81|33722.81|33722.81|33722.81|33722.81|33722.81|33722.81|0
1648548170000|2022-03-29 10:02:50|33731.7|33731.7|33726.36|33726.36|33731.7|33731.7|33726.36|33726.36|0
1648548180000|2022-03-29 10:03:00|33722.06|33722.06|33717.75|33717.75|33722.06|33722.06|33717.75|33717.75|0
1648548220000|2022-03-29 10:03:40|33722.06|33722.06|33722.06|33722.06|33722.06|33722.06|33722.06|33722.06|0
1648548240000|2022-03-29 10:04:00|33730.67|33730.67|33732.45|33732.45|33732.45|33732.45|33730.67|33730.67|0
1648548250000|2022-03-29 10:04:10|33730.67|33730.67|33723.83|33723.83|33730.67|33730.67|33723.83|33723.83|0
1648548260000|2022-03-29 10:04:20|33729.17|33729.17|33735.25|33735.25|33735.25|33735.25|33729.17|33729.17|0
1648548300000|2022-03-29 10:05:00|33733.47|33733.47|33729.92|33729.92|33733.47|33733.47|33729.92|33729.92|0
1648548310000|2022-03-29 10:05:10|33725.61|33725.61|33725.61|33725.61|33725.61|33725.61|33725.61|33725.61|0
1648548320000|2022-03-29 10:05:20|33721.31|33721.31|33725.61|33725.61|33725.61|33725.61|33721.31|33721.31|0
1648548330000|2022-03-29 10:05:30|33729.92|33729.92|33725.61|33725.61|33729.92|33729.92|33725.61|33725.61|0
1648548350000|2022-03-29 10:05:50|33737.03|33737.03|33741.33|33741.33|33741.33|33741.33|33737.03|33737.03|0
1648548380000|2022-03-29 10:06:20|33745.64|33745.64|33749.95|33749.95|33749.95|33749.95|33745.64|33745.64|0
1648548390000|2022-03-29 10:06:30|33754.25|33754.25|33754.25|33754.25|33754.25|33754.25|33754.25|33754.25|0
1648548400000|2022-03-29 10:06:40|33757.81|33757.81|33757.81|33757.81|33757.81|33757.81|33757.81|33757.81|0
1648548420000|2022-03-29 10:07:00|33753.5|33753.5|33757.81|33757.81|33757.81|33757.81|33753.5|33753.5|0
1648548430000|2022-03-29 10:07:10|33766.69|33766.69|33777.84|33777.84|33777.84|33777.84|33766.69|33766.69|0
1648548440000|2022-03-29 10:07:20|33776.06|33776.06|33776.06|33776.06|33776.06|33776.06|33776.06|33776.06|0
1648548480000|2022-03-29 10:08:00|33774.28|33774.28|33774.28|33774.28|33774.28|33774.28|33774.28|33774.28|0
1648548490000|2022-03-29 10:08:10|33757.06|33757.06|33759.58|33759.58|33761.36|33761.36|33757.06|33757.06|0
1648548500000|2022-03-29 10:08:20|33768.2|33768.2|33768.2|33768.2|33768.2|33768.2|33768.2|33768.2|0
1648548520000|2022-03-29 10:08:40|33772.5|33772.5|33772.5|33772.5|33772.5|33772.5|33772.5|33772.5|0
1648548560000|2022-03-29 10:09:20|33776.81|33776.81|33776.81|33776.81|33776.81|33776.81|33776.81|33776.81|0
1648548590000|2022-03-29 10:09:50|33778.59|33778.59|33778.59|33778.59|33778.59|33778.59|33778.59|33778.59|0
1648548610000|2022-03-29 10:10:10|33782.89|33782.89|33787.2|33787.2|33787.2|33787.2|33782.89|33782.89|0
1648548620000|2022-03-29 10:10:20|33785.42|33785.42|33785.42|33785.42|33785.42|33785.42|33785.42|33785.42|0
1648548630000|2022-03-29 10:10:30|33781.12|33781.12|33781.12|33781.12|33781.12|33781.12|33781.12|33781.12|0
1648548640000|2022-03-29 10:10:40|33785.42|33785.42|33785.42|33785.42|33785.42|33785.42|33785.42|33785.42|0
1648548680000|2022-03-29 10:11:20|33789.73|33789.73|33789.73|33789.73|33789.73|33789.73|33789.73|33789.73|0
1648548710000|2022-03-29 10:11:50|33785.42|33785.42|33785.42|33785.42|33785.42|33785.42|33785.42|33785.42|0
1648548720000|2022-03-29 10:12:00|33783.65|33783.65|33783.65|33783.65|33783.65|33783.65|33783.65|33783.65|0
1648548790000|2022-03-29 10:13:10|33785.42|33785.42|33787.95|33787.95|33791.51|33791.51|33785.42|33785.42|0
1648548800000|2022-03-29 10:13:20|33783.65|33783.65|33783.65|33783.65|33783.65|33783.65|33783.65|33783.65|0
1648548810000|2022-03-29 10:13:30|33787.95|33787.95|33792.26|33792.26|33792.26|33792.26|33787.95|33787.95|0
1648548840000|2022-03-29 10:14:00|33787.95|33787.95|33787.95|33787.95|33787.95|33787.95|33787.95|33787.95|0
1648548880000|2022-03-29 10:14:40|33775.03|33775.03|33775.03|33775.03|33775.03|33775.03|33775.03|33775.03|0
1648548920000|2022-03-29 10:15:20|33779.34|33779.34|33779.34|33779.34|33779.34|33779.34|33779.34|33779.34|0
1648548930000|2022-03-29 10:15:30|33783.65|33783.65|33785.42|33785.42|33785.42|33785.42|33783.65|33783.65|0
1648548940000|2022-03-29 10:15:40|33789.73|33789.73|33789.73|33789.73|33789.73|33789.73|33789.73|33789.73|0
1648548950000|2022-03-29 10:15:50|33794.04|33794.04|33794.04|33794.04|33794.04|33794.04|33794.04|33794.04|0
1648548960000|2022-03-29 10:16:00|33792.26|33792.26|33792.26|33792.26|33792.26|33792.26|33792.26|33792.26|0
1648548980000|2022-03-29 10:16:20|33796.57|33796.57|33796.57|33796.57|33796.57|33796.57|33796.57|33796.57|0
1648549020000|2022-03-29 10:17:00|33787.95|33787.95|33787.95|33787.95|33787.95|33787.95|33787.95|33787.95|0
1648549070000|2022-03-29 10:17:50|33783.65|33783.65|33783.65|33783.65|33783.65|33783.65|33783.65|33783.65|0
1648549080000|2022-03-29 10:18:00|33787.2|33787.2|33787.2|33787.2|33787.2|33787.2|33787.2|33787.2|0
1648549140000|2022-03-29 10:19:00|33791.51|33791.51|33778.59|33778.59|33791.51|33791.51|33778.59|33778.59|0
1648549150000|2022-03-29 10:19:10|33787.2|33787.2|33787.2|33787.2|33787.2|33787.2|33787.2|33787.2|0
1648549220000|2022-03-29 10:20:20|33788.98|33788.98|33786.45|33786.45|33790.75|33790.75|33784.67|33784.67|0
1648549240000|2022-03-29 10:20:40|33790.75|33790.75|33794.31|33794.31|33794.31|33794.31|33790.75|33790.75|0
1648549300000|2022-03-29 10:21:40|33798.62|33798.62|33798.62|33798.62|33798.62|33798.62|33798.62|33798.62|0
1648549310000|2022-03-29 10:21:50|33800.39|33800.39|33800.39|33800.39|33800.39|33800.39|33800.39|33800.39|0
1648549350000|2022-03-29 10:22:30|33798.62|33798.62|33788.23|33788.23|33798.62|33798.62|33788.23|33788.23|0
1648549370000|2022-03-29 10:22:50|33790|33790|33788.23|33788.23|33790|33790|33788.23|33788.23|0
1648549380000|2022-03-29 10:23:00|33783.92|33783.92|33783.92|33783.92|33783.92|33783.92|33783.92|33783.92|0
1648549430000|2022-03-29 10:23:50|33785.7|33785.7|33785.7|33785.7|33785.7|33785.7|33785.7|33785.7|0
1648549450000|2022-03-29 10:24:10|33776.06|33776.06|33763.14|33763.14|33776.06|33776.06|33763.14|33763.14|0
1648549460000|2022-03-29 10:24:20|33758.83|33758.83|33758.83|33758.83|33758.83|33758.83|33758.83|33758.83|0
1648549500000|2022-03-29 10:25:00|33750.22|33750.22|33754.53|33754.53|33754.53|33754.53|33750.22|33750.22|0
1648549530000|2022-03-29 10:25:30|33750.22|33750.22|33745.91|33745.91|33750.22|33750.22|33745.91|33745.91|0
1648549540000|2022-03-29 10:25:40|33737.3|33737.3|33735.52|33735.52|33737.3|33737.3|33735.52|33735.52|0
1648549550000|2022-03-29 10:25:50|33726.91|33726.91|33733.75|33733.75|33738.05|33738.05|33725.13|33725.13|0
1648549560000|2022-03-29 10:26:00|33729.44|33729.44|33729.44|33729.44|33729.44|33729.44|33729.44|33729.44|0
1648549640000|2022-03-29 10:27:20|33716.52|33716.52|33712.97|33712.97|33716.52|33716.52|33712.97|33712.97|0
1648549650000|2022-03-29 10:27:30|33711.19|33711.19|33711.19|33711.19|33711.19|33711.19|33711.19|33711.19|0
1648549660000|2022-03-29 10:27:40|33693.96|33693.96|33706.88|33706.88|33706.88|33706.88|33693.96|33693.96|0
1648549680000|2022-03-29 10:28:00|33705.1|33705.1|33705.1|33705.1|33705.1|33705.1|33705.1|33705.1|0
1648549690000|2022-03-29 10:28:10|33706.88|33706.88|33706.88|33706.88|33706.88|33706.88|33706.88|33706.88|0
1648549710000|2022-03-29 10:28:30|33702.58|33702.58|33702.58|33702.58|33702.58|33702.58|33702.58|33702.58|0
1648549750000|2022-03-29 10:29:10|33704.35|33704.35|33708.66|33708.66|33708.66|33708.66|33704.35|33704.35|0
1648549760000|2022-03-29 10:29:20|33700.05|33700.05|33700.05|33700.05|33700.05|33700.05|33700.05|33700.05|0
1648549780000|2022-03-29 10:29:40|33695.74|33695.74|33693.96|33693.96|33695.74|33695.74|33693.96|33693.96|0
1648549790000|2022-03-29 10:29:50|33692.19|33692.19|33692.19|33692.19|33692.19|33692.19|33692.19|33692.19|0
1648549800000|2022-03-29 10:30:00|33683.57|33683.57|33683.57|33683.57|33683.57|33683.57|33683.57|33683.57|0
1648549810000|2022-03-29 10:30:10|33679.27|33679.27|33674.96|33674.96|33683.57|33683.57|33674.96|33674.96|0
1648549830000|2022-03-29 10:30:30|33676.74|33676.74|33676.74|33676.74|33676.74|33676.74|33676.74|33676.74|0
1648549850000|2022-03-29 10:30:50|33681.04|33681.04|33685.35|33685.35|33685.35|33685.35|33681.04|33681.04|0
1648549890000|2022-03-29 10:31:30|33676.74|33676.74|33676.74|33676.74|33676.74|33676.74|33676.74|33676.74|0
1648549930000|2022-03-29 10:32:10|33668.12|33668.12|33668.12|33668.12|33668.12|33668.12|33668.12|33668.12|0
1648549940000|2022-03-29 10:32:20|33663.82|33663.82|33663.82|33663.82|33663.82|33663.82|33663.82|33663.82|0
1648549950000|2022-03-29 10:32:30|33662.04|33662.04|33662.04|33662.04|33662.04|33662.04|33660.26|33660.26|0
1648549970000|2022-03-29 10:32:50|33653.43|33653.43|33653.43|33653.43|33653.43|33653.43|33653.43|33653.43|0
1648549980000|2022-03-29 10:33:00|33651.65|33651.65|33651.65|33651.65|33651.65|33651.65|33651.65|33651.65|0
1648549990000|2022-03-29 10:33:10|33647.34|33647.34|33647.34|33647.34|33647.34|33647.34|33647.34|33647.34|0
1648550000000|2022-03-29 10:33:20|33643.04|33643.04|33643.04|33643.04|33647.34|33647.34|33643.04|33643.04|0
1648550010000|2022-03-29 10:33:30|33638.73|33638.73|33638.73|33638.73|33638.73|33638.73|33638.73|33638.73|0
1648550050000|2022-03-29 10:34:10|33630.12|33630.12|33628.34|33628.34|33630.12|33630.12|33628.34|33628.34|0
1648550060000|2022-03-29 10:34:20|33624.03|33624.03|33624.03|33624.03|33624.03|33624.03|33624.03|33624.03|0
1648550090000|2022-03-29 10:34:50|33622.26|33622.26|33622.26|33622.26|33622.26|33622.26|33622.26|33622.26|0
1648550100000|2022-03-29 10:35:00|33620.48|33620.48|33620.48|33620.48|33620.48|33620.48|33620.48|33620.48|0
1648550120000|2022-03-29 10:35:20|33629.09|33629.09|33637.7|33637.7|33637.7|33637.7|33629.09|33629.09|0
1648550130000|2022-03-29 10:35:30|33646.32|33646.32|33642.01|33642.01|33646.32|33646.32|33642.01|33642.01|0
1648550230000|2022-03-29 10:37:10|33633.4|33633.4|33633.4|33633.4|33633.4|33633.4|33633.4|33633.4|0
1648550260000|2022-03-29 10:37:40|33624.79|33624.79|33624.79|33624.79|33624.79|33624.79|33624.79|33624.79|0
1648550290000|2022-03-29 10:38:10|33623.01|33623.01|33623.01|33623.01|33623.01|33623.01|33623.01|33623.01|0
1648550310000|2022-03-29 10:38:30|33621.23|33621.23|33624.79|33624.79|33624.79|33624.79|33621.23|33621.23|0
1648550320000|2022-03-29 10:38:40|33629.09|33629.09|33641.26|33641.26|33641.26|33641.26|33629.09|33629.09|0
1648550350000|2022-03-29 10:39:10|33632.65|33632.65|33632.65|33632.65|33632.65|33632.65|33632.65|33632.65|0
1648550370000|2022-03-29 10:39:30|33634.42|33634.42|33634.42|33634.42|33634.42|33634.42|33634.42|33634.42|0
1648550380000|2022-03-29 10:39:40|33625.81|33625.81|33625.81|33625.81|33625.81|33625.81|33625.81|33625.81|0
1648550420000|2022-03-29 10:40:20|33605.03|33605.03|33600.72|33600.72|33605.03|33605.03|33600.72|33600.72|0
1648550440000|2022-03-29 10:40:40|33606.81|33606.81|33606.81|33606.81|33606.81|33606.81|33606.81|33606.81|0
1648550460000|2022-03-29 10:41:00|33611.11|33611.11|33611.11|33611.11|33611.11|33611.11|33611.11|33611.11|0
1648550530000|2022-03-29 10:42:10|33615.42|33615.42|33615.42|33615.42|33615.42|33615.42|33615.42|33615.42|0
1648550540000|2022-03-29 10:42:20|33611.11|33611.11|33609.34|33609.34|33611.11|33611.11|33609.34|33609.34|0
1648550550000|2022-03-29 10:42:30|33600.72|33600.72|33600.72|33600.72|33600.72|33600.72|33600.72|33600.72|0
1648550560000|2022-03-29 10:42:40|33592.11|33592.11|33592.11|33592.11|33592.11|33592.11|33592.11|33592.11|0
1648550580000|2022-03-29 10:43:00|33593.89|33593.89|33593.89|33593.89|33593.89|33593.89|33593.89|33593.89|0
1648550590000|2022-03-29 10:43:10|33598.19|33598.19|33598.19|33598.19|33598.19|33598.19|33598.19|33598.19|0
1648550650000|2022-03-29 10:44:10|33599.97|33599.97|33610.36|33610.36|33623.28|33623.28|33599.97|33599.97|0
1648550660000|2022-03-29 10:44:20|33614.67|33614.67|33614.67|33614.67|33614.67|33614.67|33614.67|33614.67|0
1648550680000|2022-03-29 10:44:40|33618.97|33618.97|33625.06|33625.06|33625.06|33625.06|33618.97|33618.97|0
1648550690000|2022-03-29 10:44:50|33629.37|33629.37|33629.37|33629.37|33629.37|33629.37|33629.37|33629.37|0
1648550730000|2022-03-29 10:45:30|33635.45|33635.45|33635.45|33635.45|33635.45|33635.45|33635.45|33635.45|0
1648550740000|2022-03-29 10:45:40|33639.76|33639.76|33639.76|33639.76|33639.76|33639.76|33639.76|33639.76|0
1648550760000|2022-03-29 10:46:00|33648.37|33648.37|33648.37|33648.37|33648.37|33648.37|33648.37|33648.37|0
1648550770000|2022-03-29 10:46:10|33644.81|33644.81|33644.81|33644.81|33644.81|33644.81|33644.81|33644.81|0
1648550780000|2022-03-29 10:46:20|33636.2|33636.2|33636.2|33636.2|33636.2|33636.2|33636.2|33636.2|0
1648550840000|2022-03-29 10:47:20|33637.98|33637.98|33637.98|33637.98|33637.98|33637.98|33637.98|33637.98|0
1648550920000|2022-03-29 10:48:40|33650.9|33650.9|33650.9|33650.9|33650.9|33650.9|33650.9|33650.9|0
1648550950000|2022-03-29 10:49:10|33646.59|33646.59|33646.59|33646.59|33646.59|33646.59|33646.59|33646.59|0
1648550960000|2022-03-29 10:49:20|33650.9|33650.9|33655.2|33655.2|33655.2|33655.2|33650.9|33650.9|0
1648550980000|2022-03-29 10:49:40|33653.43|33653.43|33653.43|33653.43|33653.43|33653.43|33653.43|33653.43|0
1648550990000|2022-03-29 10:49:50|33657.73|33657.73|33657.73|33657.73|33657.73|33657.73|33657.73|33657.73|0
1648551040000|2022-03-29 10:50:40|33655.96|33655.96|33655.96|33655.96|33655.96|33655.96|33655.96|33655.96|0
1648551090000|2022-03-29 10:51:30|33659.51|33659.51|33663.82|33663.82|33663.82|33663.82|33659.51|33659.51|0
1648551120000|2022-03-29 10:52:00|33655.2|33655.2|33663.82|33663.82|33663.82|33663.82|33655.2|33655.2|0
1648551130000|2022-03-29 10:52:10|33668.12|33668.12|33664.57|33664.57|33668.12|33668.12|33664.57|33664.57|0
1648551160000|2022-03-29 10:52:40|33655.96|33655.96|33651.65|33651.65|33655.96|33655.96|33651.65|33651.65|0
1648551180000|2022-03-29 10:53:00|33647.34|33647.34|33638.73|33638.73|33647.34|33647.34|33638.73|33638.73|0
1648551210000|2022-03-29 10:53:30|33634.42|33634.42|33634.42|33634.42|33634.42|33634.42|33634.42|33634.42|0
1648551220000|2022-03-29 10:53:40|33632.65|33632.65|33632.65|33632.65|33632.65|33632.65|33632.65|33632.65|0
1648551280000|2022-03-29 10:54:40|33630.87|33630.87|33630.87|33630.87|33630.87|33630.87|33630.87|33630.87|0
1648551320000|2022-03-29 10:55:20|33635.18|33635.18|33635.18|33635.18|33635.18|33635.18|33635.18|33635.18|0
1648551330000|2022-03-29 10:55:30|33643.79|33643.79|33652.4|33652.4|33652.4|33652.4|33643.79|33643.79|0
1648551430000|2022-03-29 10:57:10|33656.71|33656.71|33635.18|33635.18|33656.71|33656.71|33635.18|33635.18|0
1648551450000|2022-03-29 10:57:30|33633.4|33633.4|33631.62|33631.62|33633.4|33633.4|33631.62|33631.62|0
1648551480000|2022-03-29 10:58:00|33629.84|33629.84|33629.84|33629.84|33629.84|33629.84|33629.84|33629.84|0
1648551500000|2022-03-29 10:58:20|33621.23|33621.23|33621.23|33621.23|33621.23|33621.23|33621.23|33621.23|0
1648551510000|2022-03-29 10:58:30|33612.62|33612.62|33612.62|33612.62|33612.62|33612.62|33612.62|33612.62|0
1648551520000|2022-03-29 10:58:40|33608.31|33608.31|33608.31|33608.31|33608.31|33608.31|33608.31|33608.31|0
1648551530000|2022-03-29 10:58:50|33606.53|33606.53|33606.53|33606.53|33606.53|33606.53|33606.53|33606.53|0
1648551560000|2022-03-29 10:59:20|33597.92|33597.92|33593.62|33593.62|33597.92|33597.92|33593.62|33593.62|0
1648551570000|2022-03-29 10:59:30|33585|33585|33585|33585|33585|33585|33585|33585|0
1648551580000|2022-03-29 10:59:40|33589.31|33589.31|33589.31|33589.31|33589.31|33589.31|33589.31|33589.31|0
1648551590000|2022-03-29 10:59:50|33580.7|33580.7|33587.53|33587.53|33587.53|33587.53|33578.92|33578.92|0
1648551600000|2022-03-29 11:00:00|33591.84|33591.84|33597.92|33597.92|33597.92|33597.92|33591.84|33591.84|0
1648551650000|2022-03-29 11:00:50|33596.14|33596.14|33596.14|33596.14|33596.14|33596.14|33596.14|33596.14|0
1648551700000|2022-03-29 11:01:40|33597.92|33597.92|33597.92|33597.92|33597.92|33597.92|33597.92|33597.92|0
1648551720000|2022-03-29 11:02:00|33599.7|33599.7|33603.25|33603.25|33603.25|33603.25|33599.7|33599.7|0
1648551730000|2022-03-29 11:02:10|33607.56|33607.56|33607.56|33607.56|33607.56|33607.56|33607.56|33607.56|0
1648551760000|2022-03-29 11:02:40|33609.34|33609.34|33609.34|33609.34|33609.34|33609.34|33609.34|33609.34|0
1648551800000|2022-03-29 11:03:20|33596.42|33596.42|33596.42|33596.42|33596.42|33596.42|33596.42|33596.42|0
1648551830000|2022-03-29 11:03:50|33587.8|33587.8|33587.8|33587.8|33587.8|33587.8|33587.8|33587.8|0
1648551840000|2022-03-29 11:04:00|33586.03|33586.03|33586.03|33586.03|33586.03|33586.03|33586.03|33586.03|0
1648551890000|2022-03-29 11:04:50|33577.41|33577.41|33564.49|33564.49|33577.41|33577.41|33564.49|33564.49|0
1648551950000|2022-03-29 11:05:50|33549.8|33549.8|33550.55|33550.55|33550.55|33550.55|33549.8|33549.8|0
1648552040000|2022-03-29 11:07:20|33546.24|33546.24|33541.94|33541.94|33546.24|33546.24|33541.94|33541.94|0
1648552070000|2022-03-29 11:07:50|33546.24|33546.24|33546.24|33546.24|33546.24|33546.24|33546.24|33546.24|0
1648552080000|2022-03-29 11:08:00|33544.47|33544.47|33544.47|33544.47|33544.47|33544.47|33544.47|33544.47|0
1648552170000|2022-03-29 11:09:30|33510.01|33510.01|33514.32|33514.32|33514.32|33514.32|33510.01|33510.01|0
1648552180000|2022-03-29 11:09:40|33510.77|33510.77|33510.77|33510.77|33510.77|33510.77|33510.77|33510.77|0
1648552190000|2022-03-29 11:09:50|33506.46|33506.46|33510.77|33510.77|33510.77|33510.77|33502.15|33502.15|0
1648552210000|2022-03-29 11:10:10|33512.54|33512.54|33508.24|33508.24|33512.54|33512.54|33508.24|33508.24|0
1648552220000|2022-03-29 11:10:20|33503.93|33503.93|33503.93|33503.93|33503.93|33503.93|33503.93|33503.93|0
1648552250000|2022-03-29 11:10:50|33508.24|33508.24|33503.93|33503.93|33508.24|33508.24|33503.93|33503.93|0
1648552260000|2022-03-29 11:11:00|33512.54|33512.54|33526.49|33526.49|33535.1|33535.1|33512.54|33512.54|0
1648552270000|2022-03-29 11:11:10|33530.8|33530.8|33530.8|33530.8|33530.8|33530.8|33530.8|33530.8|0
1648552280000|2022-03-29 11:11:20|33527.24|33527.24|33527.24|33527.24|33527.24|33527.24|33527.24|33527.24|0
1648552290000|2022-03-29 11:11:30|33522.93|33522.93|33522.93|33522.93|33522.93|33522.93|33522.93|33522.93|0
1648552310000|2022-03-29 11:11:50|33518.63|33518.63|33527.24|33527.24|33527.24|33527.24|33518.63|33518.63|0
1648552450000|2022-03-29 11:14:10|33518.63|33518.63|33518.63|33518.63|33518.63|33518.63|33514.32|33514.32|0
1648552600000|2022-03-29 11:16:40|33522.18|33522.18|33522.18|33522.18|33522.18|33522.18|33522.18|33522.18|0
1648552650000|2022-03-29 11:17:30|33526.49|33526.49|33545.49|33545.49|33548.02|33548.02|33526.49|33526.49|0
1648552680000|2022-03-29 11:18:00|33547.27|33547.27|33547.27|33547.27|33547.27|33547.27|33547.27|33547.27|0
1648552690000|2022-03-29 11:18:10|33538.66|33538.66|33542.96|33542.96|33542.96|33542.96|33538.66|33538.66|0
1648552740000|2022-03-29 11:19:00|33541.19|33541.19|33541.19|33541.19|33541.19|33541.19|33541.19|33541.19|0
1648552750000|2022-03-29 11:19:10|33539.41|33539.41|33539.41|33539.41|33539.41|33539.41|33539.41|33539.41|0
1648552770000|2022-03-29 11:19:30|33522.18|33522.18|33522.18|33522.18|33522.18|33522.18|33522.18|33522.18|0
1648552780000|2022-03-29 11:19:40|33520.4|33520.4|33520.4|33520.4|33520.4|33520.4|33520.4|33520.4|0
1648552790000|2022-03-29 11:19:50|33524.71|33524.71|33524.71|33524.71|33524.71|33524.71|33524.71|33524.71|0
1648552800000|2022-03-29 11:20:00|33516.1|33516.1|33516.1|33516.1|33516.1|33516.1|33516.1|33516.1|0
1648552810000|2022-03-29 11:20:10|33511.79|33511.79|33516.1|33516.1|33516.1|33516.1|33507.49|33507.49|0
1648552890000|2022-03-29 11:21:30|33511.79|33511.79|33511.79|33511.79|33511.79|33511.79|33511.79|33511.79|0
1648552950000|2022-03-29 11:22:30|33507.49|33507.49|33507.49|33507.49|33507.49|33507.49|33507.49|33507.49|0
1648552960000|2022-03-29 11:22:40|33503.93|33503.93|33503.93|33503.93|33503.93|33503.93|33503.93|33503.93|0
1648552970000|2022-03-29 11:22:50|33502.15|33502.15|33502.15|33502.15|33502.15|33502.15|33502.15|33502.15|0
1648553000000|2022-03-29 11:23:20|33497.85|33497.85|33489.23|33489.23|33497.85|33497.85|33489.23|33489.23|0
1648553010000|2022-03-29 11:23:30|33493.54|33493.54|33493.54|33493.54|33493.54|33493.54|33493.54|33493.54|0
1648553040000|2022-03-29 11:24:00|33484.93|33484.93|33483.15|33483.15|33484.93|33484.93|33483.15|33483.15|0
1648553060000|2022-03-29 11:24:20|33478.84|33478.84|33478.84|33478.84|33478.84|33478.84|33478.84|33478.84|0
1648553070000|2022-03-29 11:24:30|33477.07|33477.07|33472.76|33472.76|33477.07|33477.07|33472.76|33472.76|0
1648553120000|2022-03-29 11:25:20|33477.07|33477.07|33477.07|33477.07|33477.07|33477.07|33477.07|33477.07|0
1648553130000|2022-03-29 11:25:30|33473.51|33473.51|33473.51|33473.51|33473.51|33473.51|33473.51|33473.51|0
1648553140000|2022-03-29 11:25:40|33469.21|33469.21|33469.21|33469.21|33469.21|33469.21|33469.21|33469.21|0
1648553210000|2022-03-29 11:26:50|33464.9|33464.9|33458.82|33458.82|33464.9|33464.9|33458.82|33458.82|0
1648553220000|2022-03-29 11:27:00|33463.12|33463.12|33463.12|33463.12|33463.12|33463.12|33463.12|33463.12|0
1648553230000|2022-03-29 11:27:10|33454.51|33454.51|33450.2|33450.2|33458.82|33458.82|33450.2|33450.2|0
1648553280000|2022-03-29 11:28:00|33445.9|33445.9|33445.9|33445.9|33445.9|33445.9|33441.59|33441.59|0
1648553290000|2022-03-29 11:28:10|33450.2|33450.2|33450.2|33450.2|33450.2|33450.2|33450.2|33450.2|0
1648553300000|2022-03-29 11:28:20|33446.65|33446.65|33444.87|33444.87|33446.65|33446.65|33444.87|33444.87|0
1648553390000|2022-03-29 11:29:50|33440.57|33440.57|33440.57|33440.57|33440.57|33440.57|33440.57|33440.57|0
1648553400000|2022-03-29 11:30:00|33438.79|33438.79|33438.79|33438.79|33438.79|33438.79|33438.79|33438.79|0
1648553410000|2022-03-29 11:30:10|33443.09|33443.09|33443.09|33443.09|33443.09|33443.09|33443.09|33443.09|0
1648553440000|2022-03-29 11:30:40|33434.48|33434.48|33428.4|33428.4|33434.48|33434.48|33428.4|33428.4|0
1648553450000|2022-03-29 11:30:50|33432.7|33432.7|33458.54|33458.54|33458.54|33458.54|33432.7|33432.7|0
1648553460000|2022-03-29 11:31:00|33462.85|33462.85|33462.85|33462.85|33462.85|33462.85|33462.85|33462.85|0
1648553470000|2022-03-29 11:31:10|33466.4|33466.4|33466.4|33466.4|33466.4|33466.4|33466.4|33466.4|0
1648553530000|2022-03-29 11:32:10|33470.71|33470.71|33470.71|33470.71|33470.71|33470.71|33470.71|33470.71|0
1648553570000|2022-03-29 11:32:50|33472.49|33472.49|33472.49|33472.49|33472.49|33472.49|33472.49|33472.49|0
1648553620000|2022-03-29 11:33:40|33470.71|33470.71|33470.71|33470.71|33470.71|33470.71|33470.71|33470.71|0
1648553640000|2022-03-29 11:34:00|33468.93|33468.93|33468.93|33468.93|33468.93|33468.93|33468.93|33468.93|0
1648553660000|2022-03-29 11:34:20|33476.79|33476.79|33494.02|33494.02|33494.02|33494.02|33476.79|33476.79|0
1648553690000|2022-03-29 11:34:50|33492.24|33492.24|33492.24|33492.24|33492.24|33492.24|33492.24|33492.24|0
1648553730000|2022-03-29 11:35:30|33483.63|33483.63|33483.63|33483.63|33483.63|33483.63|33483.63|33483.63|0
1648553740000|2022-03-29 11:35:40|33481.85|33481.85|33481.85|33481.85|33483.63|33483.63|33480.08|33480.08|0
1648553760000|2022-03-29 11:36:00|33480.08|33480.08|33480.08|33480.08|33480.08|33480.08|33480.08|33480.08|0
1648553770000|2022-03-29 11:36:10|33478.3|33478.3|33478.3|33478.3|33478.3|33478.3|33478.3|33478.3|0
1648553800000|2022-03-29 11:36:40|33476.52|33476.52|33463.6|33463.6|33476.52|33476.52|33463.6|33463.6|0
1648553820000|2022-03-29 11:37:00|33459.3|33459.3|33463.6|33463.6|33463.6|33463.6|33459.3|33459.3|0
1648553840000|2022-03-29 11:37:20|33461.82|33461.82|33461.82|33461.82|33461.82|33461.82|33461.82|33461.82|0
1648553960000|2022-03-29 11:39:20|33457.52|33457.52|33457.52|33457.52|33457.52|33457.52|33457.52|33457.52|0
1648553980000|2022-03-29 11:39:40|33459.3|33459.3|33459.3|33459.3|33463.6|33463.6|33459.3|33459.3|0
1648553990000|2022-03-29 11:39:50|33461.07|33461.07|33459.3|33459.3|33461.07|33461.07|33459.3|33459.3|0
1648554070000|2022-03-29 11:41:10|33456.77|33456.77|33515.83|33515.83|33543.44|33543.44|33456.77|33456.77|0
1648554080000|2022-03-29 11:41:20|33524.44|33524.44|33478.57|33478.57|33528.74|33528.74|33478.57|33478.57|0
1648554090000|2022-03-29 11:41:30|33491.49|33491.49|33518.35|33518.35|33518.35|33518.35|33491.49|33491.49|0
1648554100000|2022-03-29 11:41:40|33514.05|33514.05|33499.35|33499.35|33522.66|33522.66|33499.35|33499.35|0
1648554110000|2022-03-29 11:41:50|33495.05|33495.05|33507.96|33507.96|33507.96|33507.96|33495.05|33495.05|0
1648554120000|2022-03-29 11:42:00|33504.41|33504.41|33487.18|33487.18|33507.96|33507.96|33487.18|33487.18|0
1648554140000|2022-03-29 11:42:20|33495.8|33495.8|33494.02|33494.02|33495.8|33495.8|33494.02|33494.02|0
1648554150000|2022-03-29 11:42:30|33485.41|33485.41|33479.32|33479.32|33485.41|33485.41|33479.32|33479.32|0
1648554160000|2022-03-29 11:42:40|33477.55|33477.55|33486.16|33486.16|33486.16|33486.16|33477.55|33477.55|0
1648554190000|2022-03-29 11:43:10|33484.38|33484.38|33486.16|33486.16|33486.16|33486.16|33484.38|33484.38|0
1648554200000|2022-03-29 11:43:20|33487.94|33487.94|33494.02|33494.02|33494.02|33494.02|33487.94|33487.94|0
1648554210000|2022-03-29 11:43:30|33495.8|33495.8|33495.8|33495.8|33495.8|33495.8|33495.8|33495.8|0
1648554220000|2022-03-29 11:43:40|33504.41|33504.41|33513.02|33513.02|33513.02|33513.02|33504.41|33504.41|0
1648554230000|2022-03-29 11:43:50|33514.8|33514.8|33536.61|33536.61|33536.61|33536.61|33510.49|33510.49|0
1648554240000|2022-03-29 11:44:00|33534.83|33534.83|33534.83|33534.83|33541.66|33541.66|33533.05|33533.05|0
1648554250000|2022-03-29 11:44:10|33530.52|33530.52|33530.52|33530.52|33530.52|33530.52|33530.52|33530.52|0
1648554260000|2022-03-29 11:44:20|33525.19|33525.19|33525.19|33525.19|33525.19|33525.19|33525.19|33525.19|0
1648554270000|2022-03-29 11:44:30|33512.27|33512.27|33512.27|33512.27|33512.27|33512.27|33512.27|33512.27|0
1648554290000|2022-03-29 11:44:50|33503.66|33503.66|33512.27|33512.27|33512.27|33512.27|33500.1|33500.1|0
1648554300000|2022-03-29 11:45:00|33514.05|33514.05|33520.13|33520.13|33537.36|33537.36|33514.05|33514.05|0
1648554320000|2022-03-29 11:45:20|33518.35|33518.35|33524.44|33524.44|33524.44|33524.44|33518.35|33518.35|0
1648554330000|2022-03-29 11:45:30|33528.74|33528.74|33537.36|33537.36|33539.14|33539.14|33528.74|33528.74|0
1648554340000|2022-03-29 11:45:40|33545.97|33545.97|33552.05|33552.05|33552.05|33552.05|33545.97|33545.97|0
1648554350000|2022-03-29 11:45:50|33560.67|33560.67|33585|33585|33589.31|33589.31|33560.67|33560.67|0
1648554360000|2022-03-29 11:46:00|33576.39|33576.39|33570.31|33570.31|33576.39|33576.39|33567.78|33567.78|0
1648554370000|2022-03-29 11:46:10|33574.61|33574.61|33561.69|33561.69|33578.92|33578.92|33561.69|33561.69|0
1648554380000|2022-03-29 11:46:20|33553.08|33553.08|33580.7|33580.7|33580.7|33580.7|33552.05|33552.05|0
1648554390000|2022-03-29 11:46:30|33585|33585|33587.53|33587.53|33587.53|33587.53|33583.22|33583.22|0
1648554400000|2022-03-29 11:46:40|33578.92|33578.92|33578.92|33578.92|33583.22|33583.22|33578.92|33578.92|0
1648554410000|2022-03-29 11:46:50|33583.22|33583.22|33583.22|33583.22|33583.22|33583.22|33583.22|33583.22|0
1648554420000|2022-03-29 11:47:00|33585|33585|33585|33585|33585|33585|33585|33585|0
1648554440000|2022-03-29 11:47:20|33595.39|33595.39|33592.86|33592.86|33603.25|33603.25|33592.86|33592.86|0
1648554460000|2022-03-29 11:47:40|33601.48|33601.48|33601.48|33601.48|33601.48|33601.48|33597.17|33597.17|0
1648554470000|2022-03-29 11:47:50|33597.92|33597.92|33597.92|33597.92|33597.92|33597.92|33597.92|33597.92|0
1648554480000|2022-03-29 11:48:00|33599.7|33599.7|33601.48|33601.48|33601.48|33601.48|33599.7|33599.7|0
1648554490000|2022-03-29 11:48:10|33599.7|33599.7|33581.72|33581.72|33607.56|33607.56|33581.72|33581.72|0
1648554500000|2022-03-29 11:48:20|33566|33566|33563.47|33563.47|33567.78|33567.78|33563.47|33563.47|0
1648554510000|2022-03-29 11:48:30|33567.78|33567.78|33576.39|33576.39|33576.39|33576.39|33566|33566|0
1648554530000|2022-03-29 11:48:50|33572.08|33572.08|33563.47|33563.47|33580.7|33580.7|33563.47|33563.47|0
1648554540000|2022-03-29 11:49:00|33558.14|33558.14|33572.83|33572.83|33572.83|33572.83|33558.14|33558.14|0
1648554550000|2022-03-29 11:49:10|33571.06|33571.06|33558.14|33558.14|33571.06|33571.06|33553.83|33553.83|0
1648554570000|2022-03-29 11:49:30|33559.92|33559.92|33572.83|33572.83|33572.83|33572.83|33559.92|33559.92|0
1648554580000|2022-03-29 11:49:40|33574.61|33574.61|33576.39|33576.39|33576.39|33576.39|33574.61|33574.61|0
1648554610000|2022-03-29 11:50:10|33585|33585|33593.62|33593.62|33595.39|33595.39|33585|33585|0
1648554620000|2022-03-29 11:50:20|33585|33585|33578.92|33578.92|33589.31|33589.31|33578.92|33578.92|0
1648554630000|2022-03-29 11:50:30|33583.22|33583.22|33583.22|33583.22|33583.22|33583.22|33583.22|33583.22|0
1648554640000|2022-03-29 11:50:40|33589.31|33589.31|33585|33585|33593.62|33593.62|33585|33585|0
1648554650000|2022-03-29 11:50:50|33583.22|33583.22|33587.53|33587.53|33587.53|33587.53|33566|33566|0
1648554670000|2022-03-29 11:51:10|33591.84|33591.84|33597.92|33597.92|33597.92|33597.92|33591.84|33591.84|0
1648554690000|2022-03-29 11:51:30|33589.31|33589.31|33602.23|33602.23|33602.23|33602.23|33589.31|33589.31|0
1648554700000|2022-03-29 11:51:40|33606.53|33606.53|33592.59|33592.59|33608.31|33608.31|33592.59|33592.59|0
1648554710000|2022-03-29 11:51:50|33583.98|33583.98|33590.06|33590.06|33590.06|33590.06|33583.98|33583.98|0
1648554730000|2022-03-29 11:52:10|33586.51|33586.51|33586.51|33586.51|33586.51|33586.51|33586.51|33586.51|0
1648554740000|2022-03-29 11:52:20|33577.89|33577.89|33577.89|33577.89|33577.89|33577.89|33577.89|33577.89|0
1648554750000|2022-03-29 11:52:30|33582.2|33582.2|33607.29|33607.29|33607.29|33607.29|33582.2|33582.2|0
1648554760000|2022-03-29 11:52:40|33602.98|33602.98|33611.59|33611.59|33611.59|33611.59|33602.98|33602.98|0
1648554770000|2022-03-29 11:52:50|33607.29|33607.29|33619.45|33619.45|33623.76|33623.76|33607.29|33607.29|0
1648554780000|2022-03-29 11:53:00|33624.79|33624.79|33598.67|33598.67|33624.79|33624.79|33598.67|33598.67|0
1648554790000|2022-03-29 11:53:10|33594.37|33594.37|33592.59|33592.59|33594.37|33594.37|33592.59|33592.59|0
1648554800000|2022-03-29 11:53:20|33601.2|33601.2|33601.2|33601.2|33601.2|33601.2|33601.2|33601.2|0
1648554810000|2022-03-29 11:53:30|33602.98|33602.98|33611.59|33611.59|33611.59|33611.59|33602.98|33602.98|0
1648554830000|2022-03-29 11:53:50|33615.9|33615.9|33626.29|33626.29|33626.29|33626.29|33615.9|33615.9|0
1648554840000|2022-03-29 11:54:00|33621.98|33621.98|33615.9|33615.9|33621.98|33621.98|33613.37|33613.37|0
1648554860000|2022-03-29 11:54:20|33611.59|33611.59|33615.9|33615.9|33623.76|33623.76|33611.59|33611.59|0
1648554870000|2022-03-29 11:54:30|33620.21|33620.21|33620.21|33620.21|33620.21|33620.21|33620.21|33620.21|0
1648554880000|2022-03-29 11:54:40|33621.98|33621.98|33625.54|33625.54|33625.54|33625.54|33621.98|33621.98|0
1648554890000|2022-03-29 11:54:50|33621.98|33621.98|33626.29|33626.29|33626.29|33626.29|33621.98|33621.98|0
1648554900000|2022-03-29 11:55:00|33634.9|33634.9|33634.9|33634.9|33634.9|33634.9|33634.9|33634.9|0
1648554910000|2022-03-29 11:55:10|33636.68|33636.68|33636.68|33636.68|33636.68|33636.68|33636.68|33636.68|0
1648554920000|2022-03-29 11:55:20|33632.37|33632.37|33632.37|33632.37|33632.37|33632.37|33632.37|33632.37|0
1648554940000|2022-03-29 11:55:40|33634.15|33634.15|33638.46|33638.46|33642.76|33642.76|33634.15|33634.15|0
1648554950000|2022-03-29 11:55:50|33642.76|33642.76|33642.76|33642.76|33642.76|33642.76|33642.76|33642.76|0
1648554970000|2022-03-29 11:56:10|33634.15|33634.15|33634.15|33634.15|33634.15|33634.15|33634.15|33634.15|0
1648554990000|2022-03-29 11:56:30|33629.84|33629.84|33629.84|33629.84|33629.84|33629.84|33629.84|33629.84|0
1648555010000|2022-03-29 11:56:50|33621.23|33621.23|33615.15|33615.15|33621.23|33621.23|33615.15|33615.15|0
1648555030000|2022-03-29 11:57:10|33629.84|33629.84|33629.84|33629.84|33629.84|33629.84|33629.84|33629.84|0
1648555050000|2022-03-29 11:57:30|33631.62|33631.62|33635.93|33635.93|33635.93|33635.93|33631.62|33631.62|0
1648555060000|2022-03-29 11:57:40|33644.54|33644.54|33644.54|33644.54|33644.54|33644.54|33644.54|33644.54|0
1648555100000|2022-03-29 11:58:20|33646.32|33646.32|33654.93|33654.93|33654.93|33654.93|33646.32|33646.32|0
1648555120000|2022-03-29 11:58:40|33662.79|33662.79|33675.71|33675.71|33675.71|33675.71|33662.79|33662.79|0
1648555130000|2022-03-29 11:58:50|33671.4|33671.4|33671.4|33671.4|33671.4|33671.4|33671.4|33671.4|0
1648555150000|2022-03-29 11:59:10|33675.71|33675.71|33675.71|33675.71|33675.71|33675.71|33675.71|33675.71|0
1648555160000|2022-03-29 11:59:20|33679.27|33679.27|33689.66|33689.66|33689.66|33689.66|33679.27|33679.27|0
1648555180000|2022-03-29 11:59:40|33681.04|33681.04|33679.27|33679.27|33681.04|33681.04|33679.27|33679.27|0
1648555200000|2022-03-29 12:00:00|33674.96|33674.96|33674.96|33674.96|33674.96|33674.96|33674.96|33674.96|0
1648555230000|2022-03-29 12:00:30|33671.4|33671.4|33667.1|33667.1|33671.4|33671.4|33667.1|33667.1|0
1648555240000|2022-03-29 12:00:40|33662.79|33662.79|33662.79|33662.79|33662.79|33662.79|33662.79|33662.79|0
1648555270000|2022-03-29 12:01:10|33667.1|33667.1|33667.1|33667.1|33667.1|33667.1|33667.1|33667.1|0
1648555280000|2022-03-29 12:01:20|33671.4|33671.4|33684.32|33684.32|33684.32|33684.32|33671.4|33671.4|0
1648555290000|2022-03-29 12:01:30|33682.55|33682.55|33682.55|33682.55|33682.55|33682.55|33682.55|33682.55|0
1648555300000|2022-03-29 12:01:40|33686.85|33686.85|33688.63|33688.63|33688.63|33688.63|33686.85|33686.85|0
1648555350000|2022-03-29 12:02:30|33692.94|33692.94|33699.02|33699.02|33699.02|33699.02|33692.94|33692.94|0
1648555360000|2022-03-29 12:02:40|33703.33|33703.33|33711.94|33711.94|33711.94|33711.94|33703.33|33703.33|0
1648555380000|2022-03-29 12:03:00|33720.55|33720.55|33716.25|33716.25|33724.86|33724.86|33716.25|33716.25|0
1648555390000|2022-03-29 12:03:10|33724.86|33724.86|33720.55|33720.55|33724.86|33724.86|33720.55|33720.55|0
1648555420000|2022-03-29 12:03:40|33722.33|33722.33|33726.64|33726.64|33726.64|33726.64|33722.33|33722.33|0
1648555450000|2022-03-29 12:04:10|33730.94|33730.94|33730.94|33730.94|33730.94|33730.94|33730.94|33730.94|0
1648555460000|2022-03-29 12:04:20|33739.56|33739.56|33739.56|33739.56|33739.56|33739.56|33739.56|33739.56|0
1648555470000|2022-03-29 12:04:30|33735.25|33735.25|33735.25|33735.25|33735.25|33735.25|33735.25|33735.25|0
1648555480000|2022-03-29 12:04:40|33739.56|33739.56|33739.56|33739.56|33739.56|33739.56|33739.56|33739.56|0
1648555490000|2022-03-29 12:04:50|33735.25|33735.25|33736|33736|33736|33736|33731.7|33731.7|0
1648555500000|2022-03-29 12:05:00|33744.61|33744.61|33744.61|33744.61|33744.61|33744.61|33744.61|33744.61|0
1648555520000|2022-03-29 12:05:20|33748.17|33748.17|33748.17|33748.17|33748.17|33748.17|33748.17|33748.17|0
1648555540000|2022-03-29 12:05:40|33758.56|33758.56|33758.56|33758.56|33758.56|33758.56|33758.56|33758.56|0
1648555550000|2022-03-29 12:05:50|33749.95|33749.95|33771.48|33771.48|33771.48|33771.48|33749.95|33749.95|0
1648555560000|2022-03-29 12:06:00|33780.09|33780.09|33780.09|33780.09|33780.09|33780.09|33780.09|33780.09|0
1648555580000|2022-03-29 12:06:20|33775.79|33775.79|33787.95|33787.95|33787.95|33787.95|33775.79|33775.79|0
1648555590000|2022-03-29 12:06:30|33779.34|33779.34|33775.03|33775.03|33779.34|33779.34|33770.73|33770.73|0
1648555600000|2022-03-29 12:06:40|33779.34|33779.34|33779.34|33779.34|33779.34|33779.34|33779.34|33779.34|0
1648555610000|2022-03-29 12:06:50|33775.03|33775.03|33779.34|33779.34|33779.34|33779.34|33775.03|33775.03|0
1648555640000|2022-03-29 12:07:20|33767.17|33767.17|33759.31|33759.31|33767.17|33767.17|33755.01|33755.01|0
1648555660000|2022-03-29 12:07:40|33750.7|33750.7|33750.7|33750.7|33750.7|33750.7|33750.7|33750.7|0
1648555680000|2022-03-29 12:08:00|33742.09|33742.09|33746.39|33746.39|33746.39|33746.39|33742.09|33742.09|0
1648555690000|2022-03-29 12:08:10|33750.7|33750.7|33750.7|33750.7|33750.7|33750.7|33750.7|33750.7|0
1648555700000|2022-03-29 12:08:20|33742.09|33742.09|33746.39|33746.39|33746.39|33746.39|33742.09|33742.09|0
1648555710000|2022-03-29 12:08:30|33750.7|33750.7|33748.92|33748.92|33750.7|33750.7|33738.53|33738.53|0
1648555720000|2022-03-29 12:08:40|33744.61|33744.61|33736|33736|33744.61|33744.61|33736|33736|0
1648555760000|2022-03-29 12:09:20|33734.22|33734.22|33734.22|33734.22|33734.22|33734.22|33717|33717|0
1648555770000|2022-03-29 12:09:30|33738.53|33738.53|33741.06|33741.06|33742.84|33742.84|33738.53|33738.53|0
1648555780000|2022-03-29 12:09:40|33753.98|33753.98|33759.31|33759.31|33759.31|33759.31|33753.98|33753.98|0
1648555790000|2022-03-29 12:09:50|33767.92|33767.92|33755.01|33755.01|33767.92|33767.92|33755.01|33755.01|0
1648555800000|2022-03-29 12:10:00|33750.7|33750.7|33742.09|33742.09|33750.7|33750.7|33742.09|33742.09|0
1648555810000|2022-03-29 12:10:10|33746.39|33746.39|33742.09|33742.09|33746.39|33746.39|33737.78|33737.78|0
1648555830000|2022-03-29 12:10:30|33733.47|33733.47|33737.78|33737.78|33737.78|33737.78|33733.47|33733.47|0
1648555840000|2022-03-29 12:10:40|33733.47|33733.47|33724.59|33724.59|33733.47|33733.47|33724.59|33724.59|0
1648555860000|2022-03-29 12:11:00|33715.97|33715.97|33717|33717|33717|33717|33707.36|33707.36|0
1648555870000|2022-03-29 12:11:10|33713.44|33713.44|33713.44|33713.44|33713.44|33713.44|33713.44|33713.44|0
1648555890000|2022-03-29 12:11:30|33715.22|33715.22|33731.7|33731.7|33731.7|33731.7|33715.22|33715.22|0
1648555900000|2022-03-29 12:11:40|33740.31|33740.31|33746.39|33746.39|33746.39|33746.39|33740.31|33740.31|0
1648555910000|2022-03-29 12:11:50|33737.78|33737.78|33742.09|33742.09|33742.09|33742.09|33737.78|33737.78|0
1648555920000|2022-03-29 12:12:00|33746.39|33746.39|33746.39|33746.39|33746.39|33746.39|33742.09|33742.09|0
1648555930000|2022-03-29 12:12:10|33748.17|33748.17|33752.48|33752.48|33752.48|33752.48|33743.86|33743.86|0
1648555960000|2022-03-29 12:12:40|33739.56|33739.56|33739.56|33739.56|33739.56|33739.56|33739.56|33739.56|0
1648555970000|2022-03-29 12:12:50|33752.48|33752.48|33752.48|33752.48|33752.48|33752.48|33752.48|33752.48|0
1648555980000|2022-03-29 12:13:00|33748.92|33748.92|33748.92|33748.92|33748.92|33748.92|33748.92|33748.92|0
1648555990000|2022-03-29 12:13:10|33740.31|33740.31|33740.31|33740.31|33740.31|33740.31|33736|33736|0
1648556000000|2022-03-29 12:13:20|33744.61|33744.61|33740.31|33740.31|33744.61|33744.61|33740.31|33740.31|0
1648556010000|2022-03-29 12:13:30|33744.61|33744.61|33748.17|33748.17|33748.17|33748.17|33744.61|33744.61|0
1648556020000|2022-03-29 12:13:40|33752.48|33752.48|33756.78|33756.78|33756.78|33756.78|33752.48|33752.48|0
1648556030000|2022-03-29 12:13:50|33761.09|33761.09|33756.78|33756.78|33761.09|33761.09|33756.78|33756.78|0
1648556040000|2022-03-29 12:14:00|33761.09|33761.09|33756.78|33756.78|33761.09|33761.09|33756.78|33756.78|0
1648556050000|2022-03-29 12:14:10|33761.09|33761.09|33756.78|33756.78|33761.09|33761.09|33756.78|33756.78|0
1648556060000|2022-03-29 12:14:20|33769.7|33769.7|33771.48|33771.48|33775.79|33775.79|33767.92|33767.92|0
1648556070000|2022-03-29 12:14:30|33775.79|33775.79|33780.09|33780.09|33780.09|33780.09|33775.79|33775.79|0
1648556100000|2022-03-29 12:15:00|33775.79|33775.79|33763.62|33763.62|33784.4|33784.4|33763.62|33763.62|0
1648556110000|2022-03-29 12:15:10|33755.01|33755.01|33755.01|33755.01|33755.01|33755.01|33755.01|33755.01|0
1648556130000|2022-03-29 12:15:30|33746.39|33746.39|33746.39|33746.39|33746.39|33746.39|33746.39|33746.39|0
1648556150000|2022-03-29 12:15:50|33742.09|33742.09|33742.09|33742.09|33742.09|33742.09|33742.09|33742.09|0
1648556170000|2022-03-29 12:16:10|33746.39|33746.39|33737.78|33737.78|33746.39|33746.39|33737.78|33737.78|0
1648556180000|2022-03-29 12:16:20|33729.17|33729.17|33748.92|33748.92|33748.92|33748.92|33729.17|33729.17|0
1648556190000|2022-03-29 12:16:30|33753.23|33753.23|33767.92|33767.92|33767.92|33767.92|33753.23|33753.23|0
1648556200000|2022-03-29 12:16:40|33772.23|33772.23|33772.23|33772.23|33772.23|33772.23|33772.23|33772.23|0
1648556210000|2022-03-29 12:16:50|33780.09|33780.09|33780.09|33780.09|33780.09|33780.09|33780.09|33780.09|0
1648556220000|2022-03-29 12:17:00|33778.31|33778.31|33778.31|33778.31|33778.31|33778.31|33778.31|33778.31|0
1648556230000|2022-03-29 12:17:10|33780.09|33780.09|33801.62|33801.62|33801.62|33801.62|33780.09|33780.09|0
1648556240000|2022-03-29 12:17:20|33810.24|33810.24|33778.31|33778.31|33810.24|33810.24|33774.01|33774.01|0
1648556250000|2022-03-29 12:17:30|33791.23|33791.23|33794.79|33794.79|33794.79|33794.79|33791.23|33791.23|0
1648556270000|2022-03-29 12:17:50|33786.18|33786.18|33786.18|33786.18|33786.18|33786.18|33786.18|33786.18|0
1648556290000|2022-03-29 12:18:10|33790.48|33790.48|33790.48|33790.48|33790.48|33790.48|33790.48|33790.48|0
1648556310000|2022-03-29 12:18:30|33781.87|33781.87|33781.87|33781.87|33781.87|33781.87|33781.87|33781.87|0
1648556350000|2022-03-29 12:19:10|33786.18|33786.18|33786.18|33786.18|33786.18|33786.18|33786.18|33786.18|0
1648556360000|2022-03-29 12:19:20|33777.56|33777.56|33773.26|33773.26|33777.56|33777.56|33768.95|33768.95|0
1648556370000|2022-03-29 12:19:30|33760.34|33760.34|33760.34|33760.34|33760.34|33760.34|33760.34|33760.34|0
1648556380000|2022-03-29 12:19:40|33756.78|33756.78|33756.78|33756.78|33756.78|33756.78|33756.78|33756.78|0
1648556390000|2022-03-29 12:19:50|33748.17|33748.17|33748.17|33748.17|33748.17|33748.17|33748.17|33748.17|0
1648556400000|2022-03-29 12:20:00|33746.39|33746.39|33746.39|33746.39|33746.39|33746.39|33746.39|33746.39|0
1648556410000|2022-03-29 12:20:10|33744.61|33744.61|33746.39|33746.39|33746.39|33746.39|33744.61|33744.61|0
1648556420000|2022-03-29 12:20:20|33742.09|33742.09|33746.39|33746.39|33746.39|33746.39|33742.09|33742.09|0
1648556430000|2022-03-29 12:20:30|33750.7|33750.7|33742.09|33742.09|33750.7|33750.7|33742.09|33742.09|0
1648556440000|2022-03-29 12:20:40|33746.39|33746.39|33742.09|33742.09|33746.39|33746.39|33742.09|33742.09|0
1648556450000|2022-03-29 12:20:50|33737.78|33737.78|33742.09|33742.09|33742.09|33742.09|33733.47|33733.47|0
1648556470000|2022-03-29 12:21:10|33737.78|33737.78|33737.78|33737.78|33737.78|33737.78|33737.78|33737.78|0
1648556480000|2022-03-29 12:21:20|33742.09|33742.09|33742.09|33742.09|33742.09|33742.09|33742.09|33742.09|0
1648556490000|2022-03-29 12:21:30|33743.86|33743.86|33737.78|33737.78|33743.86|33743.86|33737.78|33737.78|0
1648556510000|2022-03-29 12:21:50|33742.09|33742.09|33736|33736|33742.09|33742.09|33736|33736|0
1648556520000|2022-03-29 12:22:00|33723.08|33723.08|33727.39|33727.39|33731.7|33731.7|33723.08|33723.08|0
1648556530000|2022-03-29 12:22:10|33731.7|33731.7|33748.17|33748.17|33748.17|33748.17|33731.7|33731.7|0
1648556540000|2022-03-29 12:22:20|33743.86|33743.86|33745.64|33745.64|33749.95|33749.95|33741.33|33741.33|0
1648556550000|2022-03-29 12:22:30|33749.95|33749.95|33754.25|33754.25|33767.17|33767.17|33749.95|33749.95|0
1648556570000|2022-03-29 12:22:50|33762.87|33762.87|33775.79|33775.79|33775.79|33775.79|33762.87|33762.87|0
1648556580000|2022-03-29 12:23:00|33784.4|33784.4|33788.7|33788.7|33790.48|33790.48|33784.4|33784.4|0
1648556610000|2022-03-29 12:23:30|33793.01|33793.01|33809.49|33809.49|33809.49|33809.49|33793.01|33793.01|0
1648556630000|2022-03-29 12:23:50|33811.26|33811.26|33824.18|33824.18|33824.18|33824.18|33811.26|33811.26|0
1648556640000|2022-03-29 12:24:00|33828.49|33828.49|33824.18|33824.18|33832.79|33832.79|33824.18|33824.18|0
1648556650000|2022-03-29 12:24:10|33828.49|33828.49|33828.49|33828.49|33828.49|33828.49|33828.49|33828.49|0
1648556660000|2022-03-29 12:24:20|33830.27|33830.27|33821.65|33821.65|33830.27|33830.27|33821.65|33821.65|0
1648556670000|2022-03-29 12:24:30|33813.04|33813.04|33817.35|33817.35|33817.35|33817.35|33813.04|33813.04|0
1648556680000|2022-03-29 12:24:40|33821.65|33821.65|33821.65|33821.65|33821.65|33821.65|33821.65|33821.65|0
1648556690000|2022-03-29 12:24:50|33830.27|33830.27|33844.96|33844.96|33844.96|33844.96|33830.27|33830.27|0
1648556700000|2022-03-29 12:25:00|33850.29|33850.29|33852.82|33852.82|33852.82|33852.82|33848.52|33848.52|0
1648556710000|2022-03-29 12:25:10|33860.68|33860.68|33860.68|33860.68|33860.68|33860.68|33860.68|33860.68|0
1648556720000|2022-03-29 12:25:20|33864.24|33864.24|33868.54|33868.54|33868.54|33868.54|33864.24|33864.24|0
1648556730000|2022-03-29 12:25:30|33859.93|33859.93|33855.63|33855.63|33859.93|33859.93|33851.32|33851.32|0
1648556740000|2022-03-29 12:25:40|33859.93|33859.93|33875.38|33875.38|33875.38|33875.38|33859.93|33859.93|0
1648556750000|2022-03-29 12:25:50|33866.77|33866.77|33864.99|33864.99|33866.77|33866.77|33860.68|33860.68|0
1648556760000|2022-03-29 12:26:00|33869.3|33869.3|33864.99|33864.99|33869.3|33869.3|33864.99|33864.99|0
1648556770000|2022-03-29 12:26:10|33847.76|33847.76|33856.38|33856.38|33856.38|33856.38|33847.76|33847.76|0
1648556810000|2022-03-29 12:26:50|33864.99|33864.99|33864.99|33864.99|33864.99|33864.99|33864.99|33864.99|0
1648556820000|2022-03-29 12:27:00|33869.3|33869.3|33864.99|33864.99|33869.3|33869.3|33864.99|33864.99|0
1648556850000|2022-03-29 12:27:30|33861.44|33861.44|33860.41|33860.41|33863.97|33863.97|33855.35|33855.35|0
1648556860000|2022-03-29 12:27:40|33851.8|33851.8|33850.02|33850.02|33851.8|33851.8|33850.02|33850.02|0
1648556870000|2022-03-29 12:27:50|33862.94|33862.94|33858.63|33858.63|33862.94|33862.94|33858.63|33858.63|0
1648556890000|2022-03-29 12:28:10|33850.02|33850.02|33850.02|33850.02|33851.8|33851.8|33850.02|33850.02|0
1648556950000|2022-03-29 12:29:10|33855.35|33855.35|33863.97|33863.97|33863.97|33863.97|33855.35|33855.35|0
1648556970000|2022-03-29 12:29:30|33855.35|33855.35|33855.35|33855.35|33855.35|33855.35|33855.35|33855.35|0
1648556980000|2022-03-29 12:29:40|33863.97|33863.97|33868.27|33868.27|33868.27|33868.27|33863.97|33863.97|0
1648556990000|2022-03-29 12:29:50|33872.58|33872.58|33872.58|33872.58|33872.58|33872.58|33872.58|33872.58|0
1648557000000|2022-03-29 12:30:00|33863.97|33863.97|33863.97|33863.97|33863.97|33863.97|33863.97|33863.97|0
1648557020000|2022-03-29 12:30:20|33865.74|33865.74|33863.97|33863.97|33865.74|33865.74|33863.97|33863.97|0
1648557040000|2022-03-29 12:30:40|33876.88|33876.88|33868.27|33868.27|33876.88|33876.88|33868.27|33868.27|0
1648557050000|2022-03-29 12:30:50|33872.58|33872.58|33885.5|33885.5|33885.5|33885.5|33872.58|33872.58|0
1648557060000|2022-03-29 12:31:00|33889.8|33889.8|33885.5|33885.5|33889.8|33889.8|33885.5|33885.5|0
1648557070000|2022-03-29 12:31:10|33894.11|33894.11|33897.66|33897.66|33901.97|33901.97|33894.11|33894.11|0
1648557080000|2022-03-29 12:31:20|33893.36|33893.36|33889.05|33889.05|33893.36|33893.36|33889.05|33889.05|0
1648557090000|2022-03-29 12:31:30|33897.66|33897.66|33897.66|33897.66|33897.66|33897.66|33897.66|33897.66|0
1648557100000|2022-03-29 12:31:40|33901.97|33901.97|33889.05|33889.05|33901.97|33901.97|33889.05|33889.05|0
1648557120000|2022-03-29 12:32:00|33884.75|33884.75|33882.22|33882.22|33893.36|33893.36|33882.22|33882.22|0
1648557160000|2022-03-29 12:32:40|33877.91|33877.91|33877.91|33877.91|33877.91|33877.91|33877.91|33877.91|0
1648557170000|2022-03-29 12:32:50|33876.13|33876.13|33880.44|33880.44|33880.44|33880.44|33876.13|33876.13|0
1648557190000|2022-03-29 12:33:10|33871.83|33871.83|33849.27|33849.27|33872.58|33872.58|33849.27|33849.27|0
1648557200000|2022-03-29 12:33:20|33847.49|33847.49|33841.41|33841.41|33847.49|33847.49|33841.41|33841.41|0
1648557210000|2022-03-29 12:33:30|33839.63|33839.63|33844.96|33844.96|33844.96|33844.96|33839.63|33839.63|0
1648557220000|2022-03-29 12:33:40|33853.57|33853.57|33866.49|33866.49|33866.49|33866.49|33853.57|33853.57|0
1648557230000|2022-03-29 12:33:50|33871.83|33871.83|33880.44|33880.44|33880.44|33880.44|33871.83|33871.83|0
1648557240000|2022-03-29 12:34:00|33876.13|33876.13|33872.58|33872.58|33876.13|33876.13|33872.58|33872.58|0
1648557270000|2022-03-29 12:34:30|33868.27|33868.27|33868.27|33868.27|33868.27|33868.27|33868.27|33868.27|0
1648557290000|2022-03-29 12:34:50|33866.49|33866.49|33862.19|33862.19|33866.49|33866.49|33862.19|33862.19|0
1648557310000|2022-03-29 12:35:10|33860.41|33860.41|33860.41|33860.41|33860.41|33860.41|33860.41|33860.41|0
1648557330000|2022-03-29 12:35:30|33851.8|33851.8|33847.49|33847.49|33851.8|33851.8|33847.49|33847.49|0
1648557350000|2022-03-29 12:35:50|33851.8|33851.8|33841.41|33841.41|33851.8|33851.8|33841.41|33841.41|0
1648557360000|2022-03-29 12:36:00|33845.71|33845.71|33845.71|33845.71|33845.71|33845.71|33845.71|33845.71|0
1648557370000|2022-03-29 12:36:10|33841.41|33841.41|33841.41|33841.41|33841.41|33841.41|33841.41|33841.41|0
1648557400000|2022-03-29 12:36:40|33843.18|33843.18|33839.63|33839.63|33843.18|33843.18|33839.63|33839.63|0
1648557410000|2022-03-29 12:36:50|33831.02|33831.02|33847.49|33847.49|33847.49|33847.49|33831.02|33831.02|0
1648557420000|2022-03-29 12:37:00|33851.8|33851.8|33851.8|33851.8|33851.8|33851.8|33851.8|33851.8|0
1648557440000|2022-03-29 12:37:20|33860.41|33860.41|33860.41|33860.41|33860.41|33860.41|33860.41|33860.41|0
1648557450000|2022-03-29 12:37:30|33858.63|33858.63|33862.94|33862.94|33862.94|33862.94|33858.63|33858.63|0
1648557460000|2022-03-29 12:37:40|33854.33|33854.33|33858.63|33858.63|33858.63|33858.63|33854.33|33854.33|0
1648557470000|2022-03-29 12:37:50|33862.94|33862.94|33858.63|33858.63|33862.94|33862.94|33858.63|33858.63|0
1648557480000|2022-03-29 12:38:00|33862.94|33862.94|33862.94|33862.94|33862.94|33862.94|33862.94|33862.94|0
1648557490000|2022-03-29 12:38:10|33861.16|33861.16|33865.47|33865.47|33865.47|33865.47|33861.16|33861.16|0
1648557520000|2022-03-29 12:38:40|33869.78|33869.78|33869.78|33869.78|33869.78|33869.78|33869.78|33869.78|0
1648557530000|2022-03-29 12:38:50|33865.47|33865.47|33869.78|33869.78|33869.78|33869.78|33865.47|33865.47|0
1648557540000|2022-03-29 12:39:00|33865.47|33865.47|33865.47|33865.47|33865.47|33865.47|33865.47|33865.47|0
1648557550000|2022-03-29 12:39:10|33863.69|33863.69|33868|33868|33868|33868|33863.69|33863.69|0
1648557570000|2022-03-29 12:39:30|33859.39|33859.39|33859.39|33859.39|33859.39|33859.39|33859.39|33859.39|0
1648557580000|2022-03-29 12:39:40|33861.16|33861.16|33861.16|33861.16|33861.16|33861.16|33861.16|33861.16|0
1648557590000|2022-03-29 12:39:50|33856.86|33856.86|33856.86|33856.86|33856.86|33856.86|33856.86|33856.86|0
1648557600000|2022-03-29 12:40:00|33861.16|33861.16|33861.16|33861.16|33861.16|33861.16|33861.16|33861.16|0
1648557610000|2022-03-29 12:40:10|33852.55|33852.55|33855.08|33855.08|33855.08|33855.08|33850.77|33850.77|0
1648557620000|2022-03-29 12:40:20|33850.77|33850.77|33846.47|33846.47|33859.39|33859.39|33846.47|33846.47|0
1648557630000|2022-03-29 12:40:30|33842.16|33842.16|33842.16|33842.16|33842.16|33842.16|33842.16|33842.16|0
1648557640000|2022-03-29 12:40:40|33840.38|33840.38|33827.46|33827.46|33840.38|33840.38|33827.46|33827.46|0
1648557650000|2022-03-29 12:40:50|33836.08|33836.08|33836.08|33836.08|33836.08|33836.08|33836.08|33836.08|0
1648557670000|2022-03-29 12:41:10|33832.52|33832.52|33832.52|33832.52|33832.52|33832.52|33832.52|33832.52|0
1648557680000|2022-03-29 12:41:20|33823.91|33823.91|33823.91|33823.91|33823.91|33823.91|33823.91|33823.91|0
1648557690000|2022-03-29 12:41:30|33822.13|33822.13|33822.13|33822.13|33822.13|33822.13|33822.13|33822.13|0
1648557710000|2022-03-29 12:41:50|33809.21|33809.21|33813.52|33813.52|33813.52|33813.52|33809.21|33809.21|0
1648557720000|2022-03-29 12:42:00|33822.13|33822.13|33825.69|33825.69|33825.69|33825.69|33822.13|33822.13|0
1648557730000|2022-03-29 12:42:10|33829.99|33829.99|33826.44|33826.44|33829.99|33829.99|33826.44|33826.44|0
1648557770000|2022-03-29 12:42:50|33822.13|33822.13|33822.13|33822.13|33822.13|33822.13|33822.13|33822.13|0
1648557780000|2022-03-29 12:43:00|33830.74|33830.74|33842.91|33842.91|33842.91|33842.91|33830.74|33830.74|0
1648557790000|2022-03-29 12:43:10|33841.13|33841.13|33845.44|33845.44|33849.75|33849.75|33841.13|33841.13|0
1648557800000|2022-03-29 12:43:20|33847.22|33847.22|33845.44|33845.44|33847.22|33847.22|33845.44|33845.44|0
1648557810000|2022-03-29 12:43:30|33849.75|33849.75|33849.75|33849.75|33849.75|33849.75|33849.75|33849.75|0
1648557820000|2022-03-29 12:43:40|33854.05|33854.05|33854.05|33854.05|33854.05|33854.05|33854.05|33854.05|0
1648557840000|2022-03-29 12:44:00|33858.36|33858.36|33858.36|33858.36|33858.36|33858.36|33858.36|33858.36|0
1648557850000|2022-03-29 12:44:10|33862.67|33862.67|33866.22|33866.22|33866.22|33866.22|33862.67|33862.67|0
1648557860000|2022-03-29 12:44:20|33861.91|33861.91|33861.91|33861.91|33861.91|33861.91|33861.91|33861.91|0
1648557870000|2022-03-29 12:44:30|33857.61|33857.61|33849|33849|33857.61|33857.61|33849|33849|0
1648557900000|2022-03-29 12:45:00|33844.69|33844.69|33849|33849|33849|33849|33840.38|33840.38|0
1648557910000|2022-03-29 12:45:10|33844.69|33844.69|33844.69|33844.69|33844.69|33844.69|33844.69|33844.69|0
1648557920000|2022-03-29 12:45:20|33849|33849|33849|33849|33849|33849|33849|33849|0
1648557940000|2022-03-29 12:45:40|33850.77|33850.77|33849|33849|33850.77|33850.77|33849|33849|0
1648557950000|2022-03-29 12:45:50|33853.3|33853.3|33853.3|33853.3|33853.3|33853.3|33853.3|33853.3|0
1648557970000|2022-03-29 12:46:10|33851.52|33851.52|33847.22|33847.22|33851.52|33851.52|33838.61|33838.61|0
1648557990000|2022-03-29 12:46:30|33851.52|33851.52|33847.22|33847.22|33851.52|33851.52|33847.22|33847.22|0
1648558000000|2022-03-29 12:46:40|33849|33849|33849|33849|33849|33849|33849|33849|0
1648558010000|2022-03-29 12:46:50|33857.61|33857.61|33857.61|33857.61|33857.61|33857.61|33857.61|33857.61|0
1648558020000|2022-03-29 12:47:00|33853.3|33853.3|33853.3|33853.3|33853.3|33853.3|33853.3|33853.3|0
1648558050000|2022-03-29 12:47:30|33857.61|33857.61|33857.61|33857.61|33857.61|33857.61|33857.61|33857.61|0
1648558060000|2022-03-29 12:47:40|33852.28|33852.28|33835.05|33835.05|33852.28|33852.28|33831.5|33831.5|0
1648558070000|2022-03-29 12:47:50|33836.83|33836.83|33830.74|33830.74|33836.83|33836.83|33830.74|33830.74|0
1648558080000|2022-03-29 12:48:00|33826.44|33826.44|33839.36|33839.36|33839.36|33839.36|33826.44|33826.44|0
1648558090000|2022-03-29 12:48:10|33849.75|33849.75|33849.75|33849.75|33849.75|33849.75|33849.75|33849.75|0
1648558100000|2022-03-29 12:48:20|33854.05|33854.05|33855.83|33855.83|33858.36|33858.36|33854.05|33854.05|0
1648558110000|2022-03-29 12:48:30|33864.44|33864.44|33864.44|33864.44|33864.44|33864.44|33864.44|33864.44|0
1648558150000|2022-03-29 12:49:10|33873.06|33873.06|33873.06|33873.06|33873.06|33873.06|33873.06|33873.06|0
1648558170000|2022-03-29 12:49:30|33877.36|33877.36|33877.36|33877.36|33877.36|33877.36|33877.36|33877.36|0
1648558200000|2022-03-29 12:50:00|33885.98|33885.98|33873.06|33873.06|33885.98|33885.98|33873.06|33873.06|0
1648558210000|2022-03-29 12:50:10|33868.75|33868.75|33868.75|33868.75|33868.75|33868.75|33868.75|33868.75|0
1648558220000|2022-03-29 12:50:20|33873.06|33873.06|33873.06|33873.06|33873.06|33873.06|33873.06|33873.06|0
1648558230000|2022-03-29 12:50:30|33879.14|33879.14|33887.75|33887.75|33887.75|33887.75|33879.14|33879.14|0
1648558250000|2022-03-29 12:50:50|33884.2|33884.2|33884.2|33884.2|33884.2|33884.2|33884.2|33884.2|0
1648558260000|2022-03-29 12:51:00|33882.42|33882.42|33882.42|33882.42|33882.42|33882.42|33882.42|33882.42|0
1648558270000|2022-03-29 12:51:10|33873.81|33873.81|33873.81|33873.81|33873.81|33873.81|33873.81|33873.81|0
1648558280000|2022-03-29 12:51:20|33878.12|33878.12|33878.12|33878.12|33878.12|33878.12|33878.12|33878.12|0
1648558290000|2022-03-29 12:51:30|33879.89|33879.89|33884.2|33884.2|33890.28|33890.28|33879.89|33879.89|0
1648558310000|2022-03-29 12:51:50|33882.42|33882.42|33882.42|33882.42|33882.42|33882.42|33882.42|33882.42|0
1648558320000|2022-03-29 12:52:00|33878.12|33878.12|33878.12|33878.12|33878.12|33878.12|33878.12|33878.12|0
1648558340000|2022-03-29 12:52:20|33873.81|33873.81|33876.34|33876.34|33876.34|33876.34|33872.03|33872.03|0
1648558350000|2022-03-29 12:52:30|33880.64|33880.64|33880.64|33880.64|33880.64|33880.64|33880.64|33880.64|0
1648558380000|2022-03-29 12:53:00|33867.73|33867.73|33872.03|33872.03|33872.03|33872.03|33867.73|33867.73|0
1648558390000|2022-03-29 12:53:10|33873.81|33873.81|33861.64|33861.64|33873.81|33873.81|33861.64|33861.64|0
1648558420000|2022-03-29 12:53:40|33857.34|33857.34|33857.34|33857.34|33857.34|33857.34|33857.34|33857.34|0
1648558430000|2022-03-29 12:53:50|33859.11|33859.11|33884.2|33884.2|33884.2|33884.2|33859.11|33859.11|0
1648558440000|2022-03-29 12:54:00|33882.42|33882.42|33882.42|33882.42|33884.2|33884.2|33882.42|33882.42|0
1648558460000|2022-03-29 12:54:20|33886.73|33886.73|33882.42|33882.42|33886.73|33886.73|33873.81|33873.81|0
1648558500000|2022-03-29 12:55:00|33873.81|33873.81|33878.12|33878.12|33878.12|33878.12|33873.81|33873.81|0
1648558510000|2022-03-29 12:55:10|33886.73|33886.73|33886.73|33886.73|33886.73|33886.73|33886.73|33886.73|0
1648558520000|2022-03-29 12:55:20|33885.98|33885.98|33885.98|33885.98|33885.98|33885.98|33885.98|33885.98|0
1648558530000|2022-03-29 12:55:30|33890.28|33890.28|33881.67|33881.67|33890.28|33890.28|33881.67|33881.67|0
1648558560000|2022-03-29 12:56:00|33885.98|33885.98|33887.75|33887.75|33887.75|33887.75|33885.98|33885.98|0
1648558570000|2022-03-29 12:56:10|33879.14|33879.14|33881.67|33881.67|33883.45|33883.45|33879.14|33879.14|0
1648558580000|2022-03-29 12:56:20|33885.98|33885.98|33884.2|33884.2|33885.98|33885.98|33884.2|33884.2|0
1648558590000|2022-03-29 12:56:30|33879.89|33879.89|33884.2|33884.2|33884.2|33884.2|33879.89|33879.89|0
1648558610000|2022-03-29 12:56:50|33888.51|33888.51|33884.2|33884.2|33888.51|33888.51|33884.2|33884.2|0
1648558620000|2022-03-29 12:57:00|33879.89|33879.89|33884.2|33884.2|33884.2|33884.2|33879.89|33879.89|0
1648558650000|2022-03-29 12:57:30|33888.51|33888.51|33888.51|33888.51|33888.51|33888.51|33884.2|33884.2|0
1648558660000|2022-03-29 12:57:40|33875.59|33875.59|33879.89|33879.89|33879.89|33879.89|33875.59|33875.59|0
1648558680000|2022-03-29 12:58:00|33881.67|33881.67|33881.67|33881.67|33881.67|33881.67|33881.67|33881.67|0
1648558690000|2022-03-29 12:58:10|33885.98|33885.98|33885.98|33885.98|33885.98|33885.98|33885.98|33885.98|0
1648558730000|2022-03-29 12:58:50|33881.67|33881.67|33881.67|33881.67|33881.67|33881.67|33881.67|33881.67|0
1648558750000|2022-03-29 12:59:10|33883.45|33883.45|33883.45|33883.45|33883.45|33883.45|33883.45|33883.45|0
1648558760000|2022-03-29 12:59:20|33881.67|33881.67|33881.67|33881.67|33881.67|33881.67|33881.67|33881.67|0
1648558770000|2022-03-29 12:59:30|33885.98|33885.98|33885.98|33885.98|33885.98|33885.98|33885.98|33885.98|0
1648558780000|2022-03-29 12:59:40|33885.22|33885.22|33889.53|33889.53|33889.53|33889.53|33885.22|33885.22|0
1648558790000|2022-03-29 12:59:50|33880.92|33880.92|33885.22|33885.22|33885.22|33885.22|33880.92|33880.92|0
1648558800000|2022-03-29 13:00:00|33876.61|33876.61|33872.31|33872.31|33876.61|33876.61|33872.31|33872.31|0
1648558830000|2022-03-29 13:00:30|33870.53|33870.53|33872.31|33872.31|33872.31|33872.31|33868|33868|0
1648558860000|2022-03-29 13:01:00|33868|33868|33851.52|33851.52|33868|33868|33851.52|33851.52|0
1648558880000|2022-03-29 13:01:20|33842.91|33842.91|33838.61|33838.61|33842.91|33842.91|33836.83|33836.83|0
1648558890000|2022-03-29 13:01:30|33842.91|33842.91|33847.22|33847.22|33847.22|33847.22|33842.91|33842.91|0
1648558900000|2022-03-29 13:01:40|33842.91|33842.91|33842.91|33842.91|33842.91|33842.91|33842.91|33842.91|0
1648558910000|2022-03-29 13:01:50|33847.22|33847.22|33842.91|33842.91|33847.22|33847.22|33842.91|33842.91|0
1648558920000|2022-03-29 13:02:00|33847.22|33847.22|33847.22|33847.22|33847.22|33847.22|33847.22|33847.22|0
1648558950000|2022-03-29 13:02:30|33838.61|33838.61|33838.61|33838.61|33838.61|33838.61|33838.61|33838.61|0
1648558960000|2022-03-29 13:02:40|33842.91|33842.91|33847.22|33847.22|33849|33849|33842.91|33842.91|0
1648558970000|2022-03-29 13:02:50|33851.52|33851.52|33847.22|33847.22|33851.52|33851.52|33847.22|33847.22|0
1648559000000|2022-03-29 13:03:20|33849|33849|33849|33849|33849|33849|33849|33849|0
1648559010000|2022-03-29 13:03:30|33844.69|33844.69|33832.52|33832.52|33844.69|33844.69|33832.52|33832.52|0
1648559020000|2022-03-29 13:03:40|33823.91|33823.91|33822.13|33822.13|33823.91|33823.91|33822.13|33822.13|0
1648559040000|2022-03-29 13:04:00|33826.44|33826.44|33813.52|33813.52|33826.44|33826.44|33813.52|33813.52|0
1648559050000|2022-03-29 13:04:10|33809.21|33809.21|33809.21|33809.21|33809.21|33809.21|33809.21|33809.21|0
1648559060000|2022-03-29 13:04:20|33804.91|33804.91|33804.91|33804.91|33804.91|33804.91|33796.29|33796.29|0
1648559080000|2022-03-29 13:04:40|33800.6|33800.6|33804.91|33804.91|33804.91|33804.91|33800.6|33800.6|0
1648559090000|2022-03-29 13:04:50|33800.6|33800.6|33798.82|33798.82|33802.38|33802.38|33798.82|33798.82|0
1648559100000|2022-03-29 13:05:00|33797.04|33797.04|33788.43|33788.43|33797.04|33797.04|33780.57|33780.57|0
1648559130000|2022-03-29 13:05:30|33786.65|33786.65|33772.71|33772.71|33786.65|33786.65|33772.71|33772.71|0
1648559150000|2022-03-29 13:05:50|33774.49|33774.49|33770.18|33770.18|33774.49|33774.49|33770.18|33770.18|0
1648559160000|2022-03-29 13:06:00|33765.87|33765.87|33761.57|33761.57|33765.87|33765.87|33761.57|33761.57|0
1648559170000|2022-03-29 13:06:10|33759.79|33759.79|33758.01|33758.01|33759.79|33759.79|33753.71|33753.71|0
1648559180000|2022-03-29 13:06:20|33756.24|33756.24|33754.46|33754.46|33756.24|33756.24|33754.46|33754.46|0
1648559190000|2022-03-29 13:06:30|33745.85|33745.85|33745.85|33745.85|33745.85|33745.85|33745.85|33745.85|0
1648559200000|2022-03-29 13:06:40|33750.15|33750.15|33750.15|33750.15|33750.15|33750.15|33750.15|33750.15|0
1648559220000|2022-03-29 13:07:00|33737.23|33737.23|33724.31|33724.31|33737.23|33737.23|33724.31|33724.31|0
1648559230000|2022-03-29 13:07:10|33720.01|33720.01|33720.01|33720.01|33720.01|33720.01|33720.01|33720.01|0
1648559250000|2022-03-29 13:07:30|33711.39|33711.39|33720.01|33720.01|33720.01|33720.01|33711.39|33711.39|0
1648559280000|2022-03-29 13:08:00|33718.23|33718.23|33718.23|33718.23|33718.23|33718.23|33718.23|33718.23|0
1648559290000|2022-03-29 13:08:10|33713.92|33713.92|33715.7|33715.7|33715.7|33715.7|33713.92|33713.92|0
1648559310000|2022-03-29 13:08:30|33720.01|33720.01|33720.01|33720.01|33724.31|33724.31|33720.01|33720.01|0
1648559320000|2022-03-29 13:08:40|33715.7|33715.7|33715.7|33715.7|33715.7|33715.7|33715.7|33715.7|0
1648559360000|2022-03-29 13:09:20|33712.15|33712.15|33694.92|33694.92|33712.15|33712.15|33686.31|33686.31|0
1648559380000|2022-03-29 13:09:40|33699.23|33699.23|33705.31|33705.31|33705.31|33705.31|33699.23|33699.23|0
1648559390000|2022-03-29 13:09:50|33713.92|33713.92|33713.92|33713.92|33713.92|33713.92|33713.92|33713.92|0
1648559410000|2022-03-29 13:10:10|33705.31|33705.31|33705.31|33705.31|33705.31|33705.31|33705.31|33705.31|0
1648559420000|2022-03-29 13:10:20|33696.7|33696.7|33696.7|33696.7|33696.7|33696.7|33696.7|33696.7|0
1648559430000|2022-03-29 13:10:30|33693.14|33693.14|33693.14|33693.14|33693.14|33693.14|33693.14|33693.14|0
1648559440000|2022-03-29 13:10:40|33697.45|33697.45|33697.45|33697.45|33697.45|33697.45|33697.45|33697.45|0
1648559450000|2022-03-29 13:10:50|33684.53|33684.53|33680.22|33680.22|33684.53|33684.53|33680.22|33680.22|0
1648559470000|2022-03-29 13:11:10|33671.61|33671.61|33675.92|33675.92|33675.92|33675.92|33663|33663|0
1648559480000|2022-03-29 13:11:20|33680.22|33680.22|33701|33701|33705.31|33705.31|33680.22|33680.22|0
1648559490000|2022-03-29 13:11:30|33702.78|33702.78|33702.78|33702.78|33702.78|33702.78|33702.78|33702.78|0
1648559500000|2022-03-29 13:11:40|33701|33701|33707.09|33707.09|33707.09|33707.09|33701|33701|0
1648559510000|2022-03-29 13:11:50|33705.31|33705.31|33705.31|33705.31|33705.31|33705.31|33705.31|33705.31|0
1648559530000|2022-03-29 13:12:10|33696.7|33696.7|33696.7|33696.7|33696.7|33696.7|33696.7|33696.7|0
1648559550000|2022-03-29 13:12:30|33701|33701|33701|33701|33701|33701|33701|33701|0
1648559560000|2022-03-29 13:12:40|33705.31|33705.31|33705.31|33705.31|33705.31|33705.31|33705.31|33705.31|0
1648559570000|2022-03-29 13:12:50|33694.92|33694.92|33701|33701|33701|33701|33694.92|33694.92|0
1648559580000|2022-03-29 13:13:00|33702.78|33702.78|33707.09|33707.09|33707.09|33707.09|33702.78|33702.78|0
1648559600000|2022-03-29 13:13:20|33711.39|33711.39|33721.78|33721.78|33726.09|33726.09|33711.39|33711.39|0
1648559640000|2022-03-29 13:14:00|33730.4|33730.4|33730.4|33730.4|33730.4|33730.4|33726.09|33726.09|0
1648559650000|2022-03-29 13:14:10|33718.23|33718.23|33718.23|33718.23|33721.78|33721.78|33718.23|33718.23|0
1648559660000|2022-03-29 13:14:20|33722.54|33722.54|33731.15|33731.15|33731.15|33731.15|33722.54|33722.54|0
1648559680000|2022-03-29 13:14:40|33718.23|33718.23|33718.23|33718.23|33718.23|33718.23|33718.23|33718.23|0
1648559700000|2022-03-29 13:15:00|33722.54|33722.54|33731.15|33731.15|33731.15|33731.15|33722.54|33722.54|0
1648559710000|2022-03-29 13:15:10|33735.46|33735.46|33735.46|33735.46|33735.46|33735.46|33735.46|33735.46|0
1648559720000|2022-03-29 13:15:20|33739.76|33739.76|33739.76|33739.76|33739.76|33739.76|33739.76|33739.76|0
1648559730000|2022-03-29 13:15:30|33731.15|33731.15|33726.84|33726.84|33731.15|33731.15|33726.84|33726.84|0
1648559760000|2022-03-29 13:16:00|33718.23|33718.23|33718.23|33718.23|33718.23|33718.23|33718.23|33718.23|0
1648559770000|2022-03-29 13:16:10|33713.92|33713.92|33713.92|33713.92|33713.92|33713.92|33713.92|33713.92|0
1648559780000|2022-03-29 13:16:20|33705.31|33705.31|33696.7|33696.7|33705.31|33705.31|33696.7|33696.7|0
1648559790000|2022-03-29 13:16:30|33688.08|33688.08|33682|33682|33688.08|33688.08|33677.69|33677.69|0
1648559800000|2022-03-29 13:16:40|33677.69|33677.69|33677.69|33677.69|33677.69|33677.69|33677.69|33677.69|0
1648559810000|2022-03-29 13:16:50|33675.92|33675.92|33675.92|33675.92|33675.92|33675.92|33675.92|33675.92|0
1648559830000|2022-03-29 13:17:10|33680.22|33680.22|33680.22|33680.22|33680.22|33680.22|33680.22|33680.22|0
1648559840000|2022-03-29 13:17:20|33684.53|33684.53|33684.53|33684.53|33684.53|33684.53|33684.53|33684.53|0
1648559880000|2022-03-29 13:18:00|33682.75|33682.75|33699.98|33699.98|33701.76|33701.76|33682.75|33682.75|0
1648559900000|2022-03-29 13:18:20|33704.29|33704.29|33695.67|33695.67|33704.29|33704.29|33695.67|33695.67|0
1648559930000|2022-03-29 13:18:50|33704.29|33704.29|33699.98|33699.98|33704.29|33704.29|33699.98|33699.98|0
1648559940000|2022-03-29 13:19:00|33691.37|33691.37|33695.67|33695.67|33695.67|33695.67|33691.37|33691.37|0
1648559980000|2022-03-29 13:19:40|33699.23|33699.23|33703.53|33703.53|33703.53|33703.53|33699.23|33699.23|0
1648560000000|2022-03-29 13:20:00|33699.23|33699.23|33699.23|33699.23|33699.23|33699.23|33699.23|33699.23|0
1648560030000|2022-03-29 13:20:30|33690.61|33690.61|33686.31|33686.31|33690.61|33690.61|33686.31|33686.31|0
1648560060000|2022-03-29 13:21:00|33682|33682|33686.31|33686.31|33686.31|33686.31|33682|33682|0
1648560100000|2022-03-29 13:21:40|33677.69|33677.69|33677.69|33677.69|33677.69|33677.69|33677.69|33677.69|0
1648560110000|2022-03-29 13:21:50|33682|33682|33682|33682|33682|33682|33682|33682|0
1648560120000|2022-03-29 13:22:00|33690.61|33690.61|33690.61|33690.61|33690.61|33690.61|33690.61|33690.61|0
1648560140000|2022-03-29 13:22:20|33688.84|33688.84|33687.06|33687.06|33688.84|33688.84|33687.06|33687.06|0
1648560150000|2022-03-29 13:22:30|33688.84|33688.84|33688.84|33688.84|33688.84|33688.84|33688.84|33688.84|0
1648560180000|2022-03-29 13:23:00|33680.22|33680.22|33675.92|33675.92|33680.22|33680.22|33675.92|33675.92|0
1648560190000|2022-03-29 13:23:10|33680.22|33680.22|33684.53|33684.53|33684.53|33684.53|33680.22|33680.22|0
1648560230000|2022-03-29 13:23:50|33680.22|33680.22|33680.22|33680.22|33680.22|33680.22|33680.22|33680.22|0
1648560240000|2022-03-29 13:24:00|33675.92|33675.92|33675.92|33675.92|33675.92|33675.92|33675.92|33675.92|0
1648560250000|2022-03-29 13:24:10|33671.61|33671.61|33677.69|33677.69|33677.69|33677.69|33671.61|33671.61|0
1648560280000|2022-03-29 13:24:40|33673.39|33673.39|33669.08|33669.08|33673.39|33673.39|33669.08|33669.08|0
1648560310000|2022-03-29 13:25:10|33665.53|33665.53|33656.91|33656.91|33665.53|33665.53|33656.91|33656.91|0
1648560360000|2022-03-29 13:26:00|33661.22|33661.22|33661.22|33661.22|33661.22|33661.22|33661.22|33661.22|0
1648560380000|2022-03-29 13:26:20|33665.53|33665.53|33665.53|33665.53|33665.53|33665.53|33665.53|33665.53|0
1648560390000|2022-03-29 13:26:30|33674.14|33674.14|33674.14|33674.14|33674.14|33674.14|33669.83|33669.83|0
1648560400000|2022-03-29 13:26:40|33669.83|33669.83|33674.14|33674.14|33674.14|33674.14|33669.83|33669.83|0
1648560420000|2022-03-29 13:27:00|33678.45|33678.45|33678.45|33678.45|33678.45|33678.45|33678.45|33678.45|0
1648560430000|2022-03-29 13:27:10|33682.75|33682.75|33682.75|33682.75|33684.53|33684.53|33682.75|33682.75|0
1648560440000|2022-03-29 13:27:20|33680.98|33680.98|33670.59|33670.59|33680.98|33680.98|33670.59|33670.59|0
1648560450000|2022-03-29 13:27:30|33674.89|33674.89|33668.81|33668.81|33674.89|33674.89|33666.28|33666.28|0
1648560470000|2022-03-29 13:27:50|33664.5|33664.5|33668.81|33668.81|33668.81|33668.81|33664.5|33664.5|0
1648560480000|2022-03-29 13:28:00|33664.5|33664.5|33662.72|33662.72|33664.5|33664.5|33662.72|33662.72|0
1648560510000|2022-03-29 13:28:30|33667.03|33667.03|33667.03|33667.03|33667.03|33667.03|33667.03|33667.03|0
1648560570000|2022-03-29 13:29:30|33648.03|33648.03|33629.03|33629.03|33648.03|33648.03|33629.03|33629.03|0
1648560580000|2022-03-29 13:29:40|33624.72|33624.72|33633.33|33633.33|33633.33|33633.33|33624.72|33624.72|0
1648560590000|2022-03-29 13:29:50|33629.03|33629.03|33660.95|33660.95|33665.25|33665.25|33629.03|33629.03|0
1648560600000|2022-03-29 13:30:00|33665.25|33665.25|33689.32|33689.32|33689.32|33689.32|33654.86|33654.86|0
1648560610000|2022-03-29 13:30:10|33693.62|33693.62|33710.85|33710.85|33736.69|33736.69|33693.62|33693.62|0
1648560620000|2022-03-29 13:30:20|33702.24|33702.24|33714.4|33714.4|33714.4|33714.4|33693.62|33693.62|0
1648560630000|2022-03-29 13:30:30|33712.63|33712.63|33666.01|33666.01|33712.63|33712.63|33657.39|33657.39|0
1648560640000|2022-03-29 13:30:40|33657.39|33657.39|33657.39|33657.39|33670.31|33670.31|33644.47|33644.47|0
1648560660000|2022-03-29 13:31:00|33661.7|33661.7|33684.26|33684.26|33684.26|33684.26|33661.7|33661.7|0
1648560670000|2022-03-29 13:31:10|33692.87|33692.87|33716.18|33716.18|33716.18|33716.18|33692.87|33692.87|0
1648560680000|2022-03-29 13:31:20|33703.26|33703.26|33703.26|33703.26|33703.26|33703.26|33703.26|33703.26|0
1648560690000|2022-03-29 13:31:30|33716.18|33716.18|33711.87|33711.87|33716.18|33716.18|33703.26|33703.26|0
1648560700000|2022-03-29 13:31:40|33715.43|33715.43|33745.57|33745.57|33745.57|33745.57|33715.43|33715.43|0
1648560710000|2022-03-29 13:31:50|33771.41|33771.41|33774.97|33774.97|33774.97|33774.97|33771.41|33771.41|0
1648560720000|2022-03-29 13:32:00|33766.35|33766.35|33757.74|33757.74|33779.27|33779.27|33736.21|33736.21|0
1648560730000|2022-03-29 13:32:10|33744.82|33744.82|33744.82|33744.82|33744.82|33744.82|33744.82|33744.82|0
1648560740000|2022-03-29 13:32:20|33749.13|33749.13|33765.6|33765.6|33765.6|33765.6|33748.38|33748.38|0
1648560750000|2022-03-29 13:32:30|33762.05|33762.05|33762.05|33762.05|33762.05|33762.05|33762.05|33762.05|0
1648560760000|2022-03-29 13:32:40|33749.13|33749.13|33749.13|33749.13|33749.13|33749.13|33749.13|33749.13|0
1648560780000|2022-03-29 13:33:00|33736.21|33736.21|33744.82|33744.82|33762.05|33762.05|33736.21|33736.21|0
1648560790000|2022-03-29 13:33:10|33749.13|33749.13|33753.43|33753.43|33753.43|33753.43|33749.13|33749.13|0
1648560800000|2022-03-29 13:33:20|33736.21|33736.21|33736.21|33736.21|33736.21|33736.21|33736.21|33736.21|0
1648560810000|2022-03-29 13:33:30|33740.51|33740.51|33741.27|33741.27|33753.43|33753.43|33740.51|33740.51|0
1648560820000|2022-03-29 13:33:40|33745.57|33745.57|33756.72|33756.72|33756.72|33756.72|33745.57|33745.57|0
1648560830000|2022-03-29 13:33:50|33761.02|33761.02|33777.5|33777.5|33777.5|33777.5|33761.02|33761.02|0
1648560840000|2022-03-29 13:34:00|33783.58|33783.58|33779.27|33779.27|33783.58|33783.58|33774.97|33774.97|0
1648560850000|2022-03-29 13:34:10|33774.97|33774.97|33767.11|33767.11|33774.97|33774.97|33758.49|33758.49|0
1648560860000|2022-03-29 13:34:20|33754.19|33754.19|33756.72|33756.72|33758.49|33758.49|33754.19|33754.19|0
1648560870000|2022-03-29 13:34:30|33765.33|33765.33|33801.56|33801.56|33801.56|33801.56|33756.72|33756.72|0
1648560880000|2022-03-29 13:34:40|33775.72|33775.72|33775.72|33775.72|33775.72|33775.72|33767.11|33767.11|0
1648560890000|2022-03-29 13:34:50|33762.8|33762.8|33767.11|33767.11|33767.11|33767.11|33762.8|33762.8|0
1648560900000|2022-03-29 13:35:00|33775.72|33775.72|33780.78|33780.78|33785.08|33785.08|33772.16|33772.16|0
1648560910000|2022-03-29 13:35:10|33782.55|33782.55|33786.86|33786.86|33791.17|33791.17|33782.55|33782.55|0
1648560920000|2022-03-29 13:35:20|33791.17|33791.17|33795.47|33795.47|33799.78|33799.78|33791.17|33791.17|0
1648560930000|2022-03-29 13:35:30|33799.78|33799.78|33799.78|33799.78|33799.78|33799.78|33799.78|33799.78|0
1648560940000|2022-03-29 13:35:40|33795.47|33795.47|33795.47|33795.47|33795.47|33795.47|33795.47|33795.47|0
1648560950000|2022-03-29 13:35:50|33786.86|33786.86|33769.63|33769.63|33795.47|33795.47|33765.33|33765.33|0
1648560960000|2022-03-29 13:36:00|33767.86|33767.86|33761.77|33761.77|33767.86|33767.86|33759.24|33759.24|0
1648560970000|2022-03-29 13:36:10|33766.08|33766.08|33774.69|33774.69|33779|33779|33766.08|33766.08|0
1648560980000|2022-03-29 13:36:20|33761.77|33761.77|33766.08|33766.08|33779|33779|33761.77|33761.77|0
1648560990000|2022-03-29 13:36:30|33761.77|33761.77|33770.39|33770.39|33770.39|33770.39|33761.77|33761.77|0
1648561000000|2022-03-29 13:36:40|33761.77|33761.77|33761.77|33761.77|33761.77|33761.77|33761.77|33761.77|0
1648561010000|2022-03-29 13:36:50|33757.47|33757.47|33766.08|33766.08|33766.08|33766.08|33757.47|33757.47|0
1648561020000|2022-03-29 13:37:00|33757.47|33757.47|33757.47|33757.47|33757.47|33757.47|33753.16|33753.16|0
1648561030000|2022-03-29 13:37:10|33761.77|33761.77|33757.47|33757.47|33766.08|33766.08|33757.47|33757.47|0
1648561040000|2022-03-29 13:37:20|33761.77|33761.77|33761.77|33761.77|33761.77|33761.77|33761.77|33761.77|0
1648561050000|2022-03-29 13:37:30|33766.08|33766.08|33770.39|33770.39|33774.69|33774.69|33766.08|33766.08|0
1648561060000|2022-03-29 13:37:40|33757.47|33757.47|33757.47|33757.47|33761.77|33761.77|33753.16|33753.16|0
1648561070000|2022-03-29 13:37:50|33753.16|33753.16|33753.16|33753.16|33753.16|33753.16|33753.16|33753.16|0
1648561080000|2022-03-29 13:38:00|33761.77|33761.77|33763.55|33763.55|33770.39|33770.39|33761.77|33761.77|0
1648561090000|2022-03-29 13:38:10|33759.24|33759.24|33759.24|33759.24|33759.24|33759.24|33759.24|33759.24|0
1648561100000|2022-03-29 13:38:20|33763.55|33763.55|33731.63|33731.63|33763.55|33763.55|33731.63|33731.63|0
1648561110000|2022-03-29 13:38:30|33735.93|33735.93|33731.63|33731.63|33735.93|33735.93|33731.63|33731.63|0
1648561120000|2022-03-29 13:38:40|33735.93|33735.93|33727.32|33727.32|33735.93|33735.93|33727.32|33727.32|0
1648561130000|2022-03-29 13:38:50|33723.02|33723.02|33723.02|33723.02|33723.02|33723.02|33723.02|33723.02|0
1648561150000|2022-03-29 13:39:10|33727.32|33727.32|33714.4|33714.4|33727.32|33727.32|33714.4|33714.4|0
1648561160000|2022-03-29 13:39:20|33705.79|33705.79|33708.32|33708.32|33708.32|33708.32|33704.01|33704.01|0
1648561170000|2022-03-29 13:39:30|33712.63|33712.63|33725.54|33725.54|33725.54|33725.54|33712.63|33712.63|0
1648561180000|2022-03-29 13:39:40|33727.32|33727.32|33733.41|33733.41|33733.41|33733.41|33727.32|33727.32|0
1648561190000|2022-03-29 13:39:50|33737.71|33737.71|33737.71|33737.71|33737.71|33737.71|33737.71|33737.71|0
1648561200000|2022-03-29 13:40:00|33746.33|33746.33|33737.71|33737.71|33746.33|33746.33|33737.71|33737.71|0
1648561220000|2022-03-29 13:40:20|33733.41|33733.41|33742.02|33742.02|33742.02|33742.02|33733.41|33733.41|0
1648561230000|2022-03-29 13:40:30|33746.33|33746.33|33754.94|33754.94|33754.94|33754.94|33746.33|33746.33|0
1648561240000|2022-03-29 13:40:40|33759.24|33759.24|33767.86|33767.86|33767.86|33767.86|33759.24|33759.24|0
1648561250000|2022-03-29 13:40:50|33759.24|33759.24|33759.24|33759.24|33772.16|33772.16|33759.24|33759.24|0
1648561260000|2022-03-29 13:41:00|33746.33|33746.33|33754.94|33754.94|33754.94|33754.94|33746.33|33746.33|0
1648561270000|2022-03-29 13:41:10|33763.55|33763.55|33767.11|33767.11|33767.11|33767.11|33763.55|33763.55|0
1648561290000|2022-03-29 13:41:30|33762.8|33762.8|33758.49|33758.49|33762.8|33762.8|33758.49|33758.49|0
1648561310000|2022-03-29 13:41:50|33754.19|33754.19|33754.19|33754.19|33754.19|33754.19|33754.19|33754.19|0
1648561320000|2022-03-29 13:42:00|33758.49|33758.49|33734.16|33734.16|33758.49|33758.49|33729.85|33729.85|0
1648561330000|2022-03-29 13:42:10|33732.38|33732.38|33751.38|33751.38|33751.38|33751.38|33732.38|33732.38|0
1648561340000|2022-03-29 13:42:20|33755.69|33755.69|33755.69|33755.69|33755.69|33755.69|33755.69|33755.69|0
1648561360000|2022-03-29 13:42:40|33751.38|33751.38|33751.38|33751.38|33751.38|33751.38|33751.38|33751.38|0
1648561370000|2022-03-29 13:42:50|33742.77|33742.77|33738.46|33738.46|33742.77|33742.77|33738.46|33738.46|0
1648561380000|2022-03-29 13:43:00|33734.16|33734.16|33728.07|33728.07|33738.46|33738.46|33723.77|33723.77|0
1648561390000|2022-03-29 13:43:10|33723.77|33723.77|33721.99|33721.99|33723.77|33723.77|33717.68|33717.68|0
1648561400000|2022-03-29 13:43:20|33726.3|33726.3|33736.69|33736.69|33736.69|33736.69|33724.52|33724.52|0
1648561410000|2022-03-29 13:43:30|33740.99|33740.99|33748.85|33748.85|33748.85|33748.85|33736.69|33736.69|0
1648561430000|2022-03-29 13:43:50|33744.55|33744.55|33744.55|33744.55|33753.16|33753.16|33744.55|33744.55|0
1648561440000|2022-03-29 13:44:00|33740.24|33740.24|33735.93|33735.93|33744.55|33744.55|33735.93|33735.93|0
1648561460000|2022-03-29 13:44:20|33740.24|33740.24|33748.85|33748.85|33748.85|33748.85|33740.24|33740.24|0
1648561470000|2022-03-29 13:44:30|33753.16|33753.16|33748.85|33748.85|33753.16|33753.16|33748.85|33748.85|0
1648561480000|2022-03-29 13:44:40|33744.55|33744.55|33744.55|33744.55|33744.55|33744.55|33744.55|33744.55|0
1648561490000|2022-03-29 13:44:50|33753.16|33753.16|33753.16|33753.16|33753.16|33753.16|33753.16|33753.16|0
1648561500000|2022-03-29 13:45:00|33754.94|33754.94|33754.94|33754.94|33754.94|33754.94|33750.63|33750.63|0
1648561510000|2022-03-29 13:45:10|33746.33|33746.33|33746.33|33746.33|33746.33|33746.33|33746.33|33746.33|0
1648561520000|2022-03-29 13:45:20|33750.63|33750.63|33750.63|33750.63|33750.63|33750.63|33746.33|33746.33|0
1648561530000|2022-03-29 13:45:30|33737.71|33737.71|33733.41|33733.41|33737.71|33737.71|33733.41|33733.41|0
1648561540000|2022-03-29 13:45:40|33729.85|33729.85|33738.46|33738.46|33738.46|33738.46|33729.85|33729.85|0
1648561550000|2022-03-29 13:45:50|33742.77|33742.77|33737.71|33737.71|33746.33|33746.33|33737.71|33737.71|0
1648561560000|2022-03-29 13:46:00|33729.1|33729.1|33724.79|33724.79|33729.1|33729.1|33724.79|33724.79|0
1648561570000|2022-03-29 13:46:10|33720.49|33720.49|33718.71|33718.71|33720.49|33720.49|33718.71|33718.71|0
1648561580000|2022-03-29 13:46:20|33710.1|33710.1|33710.1|33710.1|33710.1|33710.1|33710.1|33710.1|0
1648561600000|2022-03-29 13:46:40|33705.79|33705.79|33710.1|33710.1|33710.1|33710.1|33704.01|33704.01|0
1648561610000|2022-03-29 13:46:50|33701.48|33701.48|33710.1|33710.1|33710.1|33710.1|33701.48|33701.48|0
1648561620000|2022-03-29 13:47:00|33706.54|33706.54|33678.93|33678.93|33706.54|33706.54|33678.93|33678.93|0
1648561630000|2022-03-29 13:47:10|33674.62|33674.62|33683.23|33683.23|33683.23|33683.23|33674.62|33674.62|0
1648561650000|2022-03-29 13:47:30|33685.01|33685.01|33685.01|33685.01|33685.01|33685.01|33685.01|33685.01|0
1648561660000|2022-03-29 13:47:40|33676.4|33676.4|33676.4|33676.4|33676.4|33676.4|33676.4|33676.4|0
1648561670000|2022-03-29 13:47:50|33674.62|33674.62|33670.31|33670.31|33674.62|33674.62|33670.31|33670.31|0
1648561680000|2022-03-29 13:48:00|33668.54|33668.54|33668.54|33668.54|33668.54|33668.54|33668.54|33668.54|0
1648561690000|2022-03-29 13:48:10|33659.92|33659.92|33653.84|33653.84|33668.54|33668.54|33653.84|33653.84|0
1648561700000|2022-03-29 13:48:20|33645.23|33645.23|33645.23|33645.23|33653.84|33653.84|33640.92|33640.92|0
1648561710000|2022-03-29 13:48:30|33649.53|33649.53|33653.84|33653.84|33658.15|33658.15|33649.53|33649.53|0
1648561720000|2022-03-29 13:48:40|33658.15|33658.15|33662.45|33662.45|33662.45|33662.45|33658.15|33658.15|0
1648561730000|2022-03-29 13:48:50|33658.15|33658.15|33666.76|33666.76|33671.06|33671.06|33658.15|33658.15|0
1648561740000|2022-03-29 13:49:00|33658.15|33658.15|33653.84|33653.84|33658.15|33658.15|33653.84|33653.84|0
1648561750000|2022-03-29 13:49:10|33658.15|33658.15|33658.15|33658.15|33658.15|33658.15|33658.15|33658.15|0
1648561760000|2022-03-29 13:49:20|33653.84|33653.84|33653.84|33653.84|33658.15|33658.15|33653.84|33653.84|0
1648561770000|2022-03-29 13:49:30|33658.15|33658.15|33653.84|33653.84|33658.15|33658.15|33653.84|33653.84|0
1648561780000|2022-03-29 13:49:40|33652.06|33652.06|33652.06|33652.06|33652.06|33652.06|33652.06|33652.06|0
1648561790000|2022-03-29 13:49:50|33656.37|33656.37|33656.37|33656.37|33664.98|33664.98|33656.37|33656.37|0
1648561800000|2022-03-29 13:50:00|33660.67|33660.67|33656.37|33656.37|33660.67|33660.67|33652.06|33652.06|0
1648561810000|2022-03-29 13:50:10|33658.15|33658.15|33658.15|33658.15|33658.15|33658.15|33658.15|33658.15|0
1648561820000|2022-03-29 13:50:20|33654.59|33654.59|33656.37|33656.37|33658.15|33658.15|33654.59|33654.59|0
1648561830000|2022-03-29 13:50:30|33658.15|33658.15|33658.15|33658.15|33658.15|33658.15|33658.15|33658.15|0
1648561840000|2022-03-29 13:50:40|33649.53|33649.53|33649.53|33649.53|33649.53|33649.53|33649.53|33649.53|0
1648561850000|2022-03-29 13:50:50|33645.98|33645.98|33650.28|33650.28|33650.28|33650.28|33645.98|33645.98|0
1648561860000|2022-03-29 13:51:00|33654.59|33654.59|33650.28|33650.28|33654.59|33654.59|33650.28|33650.28|0
1648561870000|2022-03-29 13:51:10|33645.98|33645.98|33644.2|33644.2|33645.98|33645.98|33635.59|33635.59|0
1648561890000|2022-03-29 13:51:30|33639.89|33639.89|33644.2|33644.2|33644.2|33644.2|33635.59|33635.59|0
1648561900000|2022-03-29 13:51:40|33639.89|33639.89|33652.06|33652.06|33652.06|33652.06|33639.89|33639.89|0
1648561910000|2022-03-29 13:51:50|33648.51|33648.51|33646.73|33646.73|33648.51|33648.51|33646.73|33646.73|0
1648561920000|2022-03-29 13:52:00|33638.12|33638.12|33633.81|33633.81|33638.12|33638.12|33633.81|33633.81|0
1648561930000|2022-03-29 13:52:10|33638.12|33638.12|33638.12|33638.12|33638.12|33638.12|33638.12|33638.12|0
1648561940000|2022-03-29 13:52:20|33642.42|33642.42|33651.04|33651.04|33651.04|33651.04|33642.42|33642.42|0
1648561950000|2022-03-29 13:52:30|33646.73|33646.73|33646.73|33646.73|33646.73|33646.73|33646.73|33646.73|0
1648561960000|2022-03-29 13:52:40|33655.34|33655.34|33655.34|33655.34|33655.34|33655.34|33655.34|33655.34|0
1648561970000|2022-03-29 13:52:50|33661.43|33661.43|33659.65|33659.65|33661.43|33661.43|33655.34|33655.34|0
1648561980000|2022-03-29 13:53:00|33646.73|33646.73|33638.12|33638.12|33646.73|33646.73|33638.12|33638.12|0
1648561990000|2022-03-29 13:53:10|33642.42|33642.42|33642.42|33642.42|33646.73|33646.73|33638.12|33638.12|0
1648562000000|2022-03-29 13:53:20|33629.5|33629.5|33621.64|33621.64|33629.5|33629.5|33621.64|33621.64|0
1648562010000|2022-03-29 13:53:30|33617.34|33617.34|33625.95|33625.95|33625.95|33625.95|33617.34|33617.34|0
1648562020000|2022-03-29 13:53:40|33627.73|33627.73|33633.81|33633.81|33633.81|33633.81|33627.73|33627.73|0
1648562030000|2022-03-29 13:53:50|33629.5|33629.5|33625.2|33625.2|33629.5|33629.5|33625.2|33625.2|0
1648562040000|2022-03-29 13:54:00|33612.28|33612.28|33612.28|33612.28|33612.28|33612.28|33612.28|33612.28|0
1648562050000|2022-03-29 13:54:10|33616.58|33616.58|33622.67|33622.67|33628.75|33628.75|33612.28|33612.28|0
1648562060000|2022-03-29 13:54:20|33620.89|33620.89|33625.2|33625.2|33625.2|33625.2|33620.89|33620.89|0
1648562070000|2022-03-29 13:54:30|33629.5|33629.5|33633.81|33633.81|33633.81|33633.81|33629.5|33629.5|0
1648562080000|2022-03-29 13:54:40|33638.12|33638.12|33642.42|33642.42|33642.42|33642.42|33633.81|33633.81|0
1648562090000|2022-03-29 13:54:50|33633.81|33633.81|33633.81|33633.81|33633.81|33633.81|33633.81|33633.81|0
1648562100000|2022-03-29 13:55:00|33638.12|33638.12|33638.12|33638.12|33638.12|33638.12|33629.5|33629.5|0
1648562110000|2022-03-29 13:55:10|33633.81|33633.81|33633.81|33633.81|33633.81|33633.81|33625.2|33625.2|0
1648562140000|2022-03-29 13:55:40|33629.5|33629.5|33633.81|33633.81|33633.81|33633.81|33629.5|33629.5|0
1648562150000|2022-03-29 13:55:50|33629.5|33629.5|33633.81|33633.81|33633.81|33633.81|33629.5|33629.5|0
1648562160000|2022-03-29 13:56:00|33630.26|33630.26|33630.26|33630.26|33630.26|33630.26|33630.26|33630.26|0
1648562170000|2022-03-29 13:56:10|33632.03|33632.03|33636.34|33636.34|33636.34|33636.34|33627.73|33627.73|0
1648562180000|2022-03-29 13:56:20|33640.65|33640.65|33644.95|33644.95|33644.95|33644.95|33640.65|33640.65|0
1648562190000|2022-03-29 13:56:30|33649.26|33649.26|33652.81|33652.81|33652.81|33652.81|33649.26|33649.26|0
1648562200000|2022-03-29 13:56:40|33657.12|33657.12|33652.81|33652.81|33665.73|33665.73|33652.81|33652.81|0
1648562210000|2022-03-29 13:56:50|33665.73|33665.73|33657.12|33657.12|33665.73|33665.73|33657.12|33657.12|0
1648562230000|2022-03-29 13:57:10|33652.81|33652.81|33657.12|33657.12|33657.12|33657.12|33652.81|33652.81|0
1648562240000|2022-03-29 13:57:20|33652.81|33652.81|33652.81|33652.81|33652.81|33652.81|33648.51|33648.51|0
1648562260000|2022-03-29 13:57:40|33657.12|33657.12|33657.12|33657.12|33657.12|33657.12|33657.12|33657.12|0
1648562270000|2022-03-29 13:57:50|33648.51|33648.51|33648.51|33648.51|33648.51|33648.51|33648.51|33648.51|0
1648562280000|2022-03-29 13:58:00|33644.95|33644.95|33644.95|33644.95|33644.95|33644.95|33644.95|33644.95|0
1648562290000|2022-03-29 13:58:10|33643.18|33643.18|33634.56|33634.56|33643.18|33643.18|33630.26|33630.26|0
1648562300000|2022-03-29 13:58:20|33630.26|33630.26|33630.26|33630.26|33630.26|33630.26|33630.26|33630.26|0
1648562310000|2022-03-29 13:58:30|33634.56|33634.56|33630.26|33630.26|33634.56|33634.56|33630.26|33630.26|0
1648562320000|2022-03-29 13:58:40|33634.56|33634.56|33634.56|33634.56|33634.56|33634.56|33634.56|33634.56|0
1648562340000|2022-03-29 13:59:00|33630.26|33630.26|33630.26|33630.26|33630.26|33630.26|33630.26|33630.26|0
1648562350000|2022-03-29 13:59:10|33638.87|33638.87|33651.04|33651.04|33651.04|33651.04|33638.87|33638.87|0
1648562360000|2022-03-29 13:59:20|33655.34|33655.34|33655.34|33655.34|33655.34|33655.34|33655.34|33655.34|0
1648562380000|2022-03-29 13:59:40|33659.65|33659.65|33659.65|33659.65|33659.65|33659.65|33659.65|33659.65|0
1648562390000|2022-03-29 13:59:50|33661.43|33661.43|33668.26|33668.26|33668.26|33668.26|33659.65|33659.65|0
1648562400000|2022-03-29 14:00:00|33670.04|33670.04|33680.43|33680.43|33701.96|33701.96|33670.04|33670.04|0
1648562410000|2022-03-29 14:00:10|33676.12|33676.12|33677.9|33677.9|33677.9|33677.9|33671.82|33671.82|0
1648562420000|2022-03-29 14:00:20|33685.76|33685.76|33694.37|33694.37|33694.37|33694.37|33685.76|33685.76|0
1648562430000|2022-03-29 14:00:30|33702.99|33702.99|33707.29|33707.29|33707.29|33707.29|33702.99|33702.99|0
1648562440000|2022-03-29 14:00:40|33698.68|33698.68|33698.68|33698.68|33698.68|33698.68|33698.68|33698.68|0
1648562450000|2022-03-29 14:00:50|33696.9|33696.9|33692.6|33692.6|33696.9|33696.9|33692.6|33692.6|0
1648562460000|2022-03-29 14:01:00|33679.68|33679.68|33679.68|33679.68|33679.68|33679.68|33679.68|33679.68|0
1648562470000|2022-03-29 14:01:10|33683.98|33683.98|33683.98|33683.98|33683.98|33683.98|33683.98|33683.98|0
1648562490000|2022-03-29 14:01:30|33685.76|33685.76|33677.15|33677.15|33685.76|33685.76|33677.15|33677.15|0
1648562500000|2022-03-29 14:01:40|33672.84|33672.84|33675.37|33675.37|33675.37|33675.37|33671.06|33671.06|0
1648562510000|2022-03-29 14:01:50|33666.76|33666.76|33679.68|33679.68|33679.68|33679.68|33666.76|33666.76|0
1648562520000|2022-03-29 14:02:00|33681.45|33681.45|33679.68|33679.68|33681.45|33681.45|33679.68|33679.68|0
1648562530000|2022-03-29 14:02:10|33666.76|33666.76|33666.76|33666.76|33666.76|33666.76|33666.76|33666.76|0
1648562540000|2022-03-29 14:02:20|33668.54|33668.54|33677.15|33677.15|33677.15|33677.15|33668.54|33668.54|0
1648562550000|2022-03-29 14:02:30|33681.45|33681.45|33685.76|33685.76|33685.76|33685.76|33681.45|33681.45|0
1648562560000|2022-03-29 14:02:40|33690.07|33690.07|33681.45|33681.45|33690.07|33690.07|33681.45|33681.45|0
1648562570000|2022-03-29 14:02:50|33690.07|33690.07|33694.37|33694.37|33694.37|33694.37|33685.76|33685.76|0
1648562580000|2022-03-29 14:03:00|33690.07|33690.07|33690.07|33690.07|33690.07|33690.07|33690.07|33690.07|0
1648562600000|2022-03-29 14:03:20|33694.37|33694.37|33694.37|33694.37|33694.37|33694.37|33694.37|33694.37|0
1648562620000|2022-03-29 14:03:40|33685.76|33685.76|33690.07|33690.07|33690.07|33690.07|33685.76|33685.76|0
1648562640000|2022-03-29 14:04:00|33685.76|33685.76|33685.76|33685.76|33685.76|33685.76|33685.76|33685.76|0
1648562650000|2022-03-29 14:04:10|33677.15|33677.15|33681.45|33681.45|33681.45|33681.45|33677.15|33677.15|0
1648562670000|2022-03-29 14:04:30|33685.76|33685.76|33685.76|33685.76|33685.76|33685.76|33685.76|33685.76|0
1648562680000|2022-03-29 14:04:40|33683.98|33683.98|33683.98|33683.98|33683.98|33683.98|33683.98|33683.98|0
1648562700000|2022-03-29 14:05:00|33688.29|33688.29|33692.6|33692.6|33692.6|33692.6|33688.29|33688.29|0
1648562730000|2022-03-29 14:05:30|33688.29|33688.29|33688.29|33688.29|33688.29|33688.29|33688.29|33688.29|0
1648562740000|2022-03-29 14:05:40|33692.6|33692.6|33701.21|33701.21|33701.21|33701.21|33692.6|33692.6|0
1648562750000|2022-03-29 14:05:50|33705.52|33705.52|33731.63|33731.63|33731.63|33731.63|33705.52|33705.52|0
1648562760000|2022-03-29 14:06:00|33729.85|33729.85|33728.07|33728.07|33732.38|33732.38|33728.07|33728.07|0
1648562770000|2022-03-29 14:06:10|33723.77|33723.77|33736.69|33736.69|33736.69|33736.69|33723.77|33723.77|0
1648562780000|2022-03-29 14:06:20|33734.91|33734.91|33720.21|33720.21|33734.91|33734.91|33720.21|33720.21|0
1648562810000|2022-03-29 14:06:50|33715.91|33715.91|33720.21|33720.21|33720.21|33720.21|33715.91|33715.91|0
1648562820000|2022-03-29 14:07:00|33724.52|33724.52|33724.52|33724.52|33724.52|33724.52|33724.52|33724.52|0
1648562830000|2022-03-29 14:07:10|33728.83|33728.83|33728.83|33728.83|33728.83|33728.83|33728.83|33728.83|0
1648562840000|2022-03-29 14:07:20|33733.13|33733.13|33747.08|33747.08|33747.08|33747.08|33733.13|33733.13|0
1648562850000|2022-03-29 14:07:30|33738.46|33738.46|33738.46|33738.46|33738.46|33738.46|33738.46|33738.46|0
1648562870000|2022-03-29 14:07:50|33742.77|33742.77|33742.77|33742.77|33742.77|33742.77|33742.77|33742.77|0
1648562880000|2022-03-29 14:08:00|33738.46|33738.46|33738.46|33738.46|33738.46|33738.46|33738.46|33738.46|0
1648562920000|2022-03-29 14:08:40|33734.16|33734.16|33702.24|33702.24|33734.16|33734.16|33702.24|33702.24|0
1648562940000|2022-03-29 14:09:00|33693.62|33693.62|33693.62|33693.62|33693.62|33693.62|33693.62|33693.62|0
1648562950000|2022-03-29 14:09:10|33697.93|33697.93|33702.24|33702.24|33702.24|33702.24|33697.93|33697.93|0
1648563000000|2022-03-29 14:10:00|33693.62|33693.62|33697.93|33697.93|33697.93|33697.93|33693.62|33693.62|0
1648563010000|2022-03-29 14:10:10|33702.24|33702.24|33710.85|33710.85|33710.85|33710.85|33702.24|33702.24|0
1648563020000|2022-03-29 14:10:20|33697.93|33697.93|33706.54|33706.54|33706.54|33706.54|33697.93|33697.93|0
1648563030000|2022-03-29 14:10:30|33710.85|33710.85|33716.93|33716.93|33716.93|33716.93|33710.85|33710.85|0
1648563040000|2022-03-29 14:10:40|33712.63|33712.63|33716.93|33716.93|33716.93|33716.93|33712.63|33712.63|0
1648563060000|2022-03-29 14:11:00|33713.38|33713.38|33713.38|33713.38|33713.38|33713.38|33713.38|33713.38|0
1648563070000|2022-03-29 14:11:10|33715.15|33715.15|33715.15|33715.15|33715.15|33715.15|33715.15|33715.15|0
1648563100000|2022-03-29 14:11:40|33702.24|33702.24|33697.93|33697.93|33702.24|33702.24|33697.93|33697.93|0
1648563110000|2022-03-29 14:11:50|33696.15|33696.15|33691.85|33691.85|33696.15|33696.15|33691.85|33691.85|0
1648563120000|2022-03-29 14:12:00|33690.07|33690.07|33683.98|33683.98|33690.07|33690.07|33679.68|33679.68|0
1648563130000|2022-03-29 14:12:10|33682.21|33682.21|33686.51|33686.51|33686.51|33686.51|33682.21|33682.21|0
1648563140000|2022-03-29 14:12:20|33690.82|33690.82|33691.85|33691.85|33696.15|33696.15|33690.82|33690.82|0
1648563150000|2022-03-29 14:12:30|33696.15|33696.15|33696.15|33696.15|33696.15|33696.15|33696.15|33696.15|0
1648563190000|2022-03-29 14:13:10|33700.46|33700.46|33696.15|33696.15|33700.46|33700.46|33696.15|33696.15|0
1648563200000|2022-03-29 14:13:20|33700.46|33700.46|33706.54|33706.54|33706.54|33706.54|33696.15|33696.15|0
1648563220000|2022-03-29 14:13:40|33710.85|33710.85|33715.15|33715.15|33715.15|33715.15|33710.85|33710.85|0
1648563230000|2022-03-29 14:13:50|33716.93|33716.93|33716.93|33716.93|33716.93|33716.93|33716.93|33716.93|0
1648563240000|2022-03-29 14:14:00|33708.32|33708.32|33708.32|33708.32|33708.32|33708.32|33708.32|33708.32|0
1648563250000|2022-03-29 14:14:10|33712.63|33712.63|33716.93|33716.93|33716.93|33716.93|33712.63|33712.63|0
1648563280000|2022-03-29 14:14:40|33708.32|33708.32|33708.32|33708.32|33708.32|33708.32|33708.32|33708.32|0
1648563290000|2022-03-29 14:14:50|33710.1|33710.1|33717.96|33717.96|33722.26|33722.26|33710.1|33710.1|0
1648563300000|2022-03-29 14:15:00|33722.26|33722.26|33717.96|33717.96|33722.26|33722.26|33717.96|33717.96|0
1648563310000|2022-03-29 14:15:10|33726.57|33726.57|33726.57|33726.57|33730.88|33730.88|33726.57|33726.57|0
1648563320000|2022-03-29 14:15:20|33722.26|33722.26|33722.26|33722.26|33722.26|33722.26|33722.26|33722.26|0
1648563330000|2022-03-29 14:15:30|33730.88|33730.88|33726.57|33726.57|33730.88|33730.88|33726.57|33726.57|0
1648563350000|2022-03-29 14:15:50|33730.88|33730.88|33735.18|33735.18|33735.18|33735.18|33730.88|33730.88|0
1648563360000|2022-03-29 14:16:00|33739.49|33739.49|33739.49|33739.49|33739.49|33739.49|33739.49|33739.49|0
1648563400000|2022-03-29 14:16:40|33730.88|33730.88|33730.88|33730.88|33730.88|33730.88|33730.88|33730.88|0
1648563430000|2022-03-29 14:17:10|33735.18|33735.18|33737.71|33737.71|33739.49|33739.49|33735.18|33735.18|0
1648563450000|2022-03-29 14:17:30|33733.41|33733.41|33729.85|33729.85|33733.41|33733.41|33729.85|33729.85|0
1648563470000|2022-03-29 14:17:50|33725.54|33725.54|33725.54|33725.54|33725.54|33725.54|33725.54|33725.54|0
1648563490000|2022-03-29 14:18:10|33721.24|33721.24|33725.54|33725.54|33725.54|33725.54|33721.24|33721.24|0
1648563510000|2022-03-29 14:18:30|33721.24|33721.24|33721.24|33721.24|33721.24|33721.24|33721.24|33721.24|0
1648563520000|2022-03-29 14:18:40|33716.93|33716.93|33715.15|33715.15|33716.93|33716.93|33715.15|33715.15|0
1648563530000|2022-03-29 14:18:50|33710.85|33710.85|33719.46|33719.46|33719.46|33719.46|33710.85|33710.85|0
1648563540000|2022-03-29 14:19:00|33723.77|33723.77|33723.77|33723.77|33723.77|33723.77|33719.46|33719.46|0
1648563560000|2022-03-29 14:19:20|33725.54|33725.54|33725.54|33725.54|33725.54|33725.54|33725.54|33725.54|0
1648563590000|2022-03-29 14:19:50|33721.24|33721.24|33717.68|33717.68|33721.24|33721.24|33717.68|33717.68|0
1648563600000|2022-03-29 14:20:00|33721.99|33721.99|33723.77|33723.77|33723.77|33723.77|33721.99|33721.99|0
1648563610000|2022-03-29 14:20:10|33725.54|33725.54|33721.24|33721.24|33725.54|33725.54|33712.63|33712.63|0
1648563630000|2022-03-29 14:20:30|33716.93|33716.93|33721.24|33721.24|33721.24|33721.24|33716.93|33716.93|0
1648563660000|2022-03-29 14:21:00|33716.93|33716.93|33721.24|33721.24|33721.24|33721.24|33712.63|33712.63|0
1648563670000|2022-03-29 14:21:10|33716.93|33716.93|33721.24|33721.24|33721.24|33721.24|33716.93|33716.93|0
1648563680000|2022-03-29 14:21:20|33725.54|33725.54|33729.85|33729.85|33729.85|33729.85|33725.54|33725.54|0
1648563700000|2022-03-29 14:21:40|33725.54|33725.54|33738.46|33738.46|33738.46|33738.46|33725.54|33725.54|0
1648563720000|2022-03-29 14:22:00|33736.69|33736.69|33736.69|33736.69|33736.69|33736.69|33736.69|33736.69|0
1648563730000|2022-03-29 14:22:10|33719.46|33719.46|33723.77|33723.77|33723.77|33723.77|33719.46|33719.46|0
1648563740000|2022-03-29 14:22:20|33728.07|33728.07|33732.38|33732.38|33732.38|33732.38|33728.07|33728.07|0
1648563760000|2022-03-29 14:22:40|33734.16|33734.16|33725.54|33725.54|33734.16|33734.16|33721.24|33721.24|0
1648563770000|2022-03-29 14:22:50|33729.85|33729.85|33721.24|33721.24|33734.16|33734.16|33721.24|33721.24|0
1648563780000|2022-03-29 14:23:00|33719.46|33719.46|33723.77|33723.77|33736.69|33736.69|33719.46|33719.46|0
1648563790000|2022-03-29 14:23:10|33719.46|33719.46|33728.07|33728.07|33728.07|33728.07|33715.15|33715.15|0
1648563800000|2022-03-29 14:23:20|33715.15|33715.15|33723.77|33723.77|33723.77|33723.77|33715.15|33715.15|0
1648563810000|2022-03-29 14:23:30|33721.99|33721.99|33723.77|33723.77|33725.54|33725.54|33721.99|33721.99|0
1648563820000|2022-03-29 14:23:40|33728.07|33728.07|33728.07|33728.07|33728.07|33728.07|33728.07|33728.07|0
1648563840000|2022-03-29 14:24:00|33731.63|33731.63|33740.24|33740.24|33740.24|33740.24|33731.63|33731.63|0
1648563860000|2022-03-29 14:24:20|33744.55|33744.55|33744.55|33744.55|33744.55|33744.55|33744.55|33744.55|0
1648563870000|2022-03-29 14:24:30|33740.24|33740.24|33740.24|33740.24|33740.24|33740.24|33740.24|33740.24|0
1648563880000|2022-03-29 14:24:40|33744.55|33744.55|33743.8|33743.8|33748.1|33748.1|33743.8|33743.8|0
1648563890000|2022-03-29 14:24:50|33739.49|33739.49|33743.8|33743.8|33743.8|33743.8|33739.49|33739.49|0
1648563900000|2022-03-29 14:25:00|33735.18|33735.18|33743.8|33743.8|33743.8|33743.8|33735.18|33735.18|0
1648563910000|2022-03-29 14:25:10|33730.88|33730.88|33730.88|33730.88|33730.88|33730.88|33730.88|33730.88|0
1648563920000|2022-03-29 14:25:20|33739.49|33739.49|33739.49|33739.49|33739.49|33739.49|33739.49|33739.49|0
1648563930000|2022-03-29 14:25:30|33735.93|33735.93|33735.93|33735.93|33735.93|33735.93|33735.93|33735.93|0
1648563980000|2022-03-29 14:26:20|33740.24|33740.24|33740.24|33740.24|33740.24|33740.24|33740.24|33740.24|0
1648564020000|2022-03-29 14:27:00|33735.93|33735.93|33743.8|33743.8|33743.8|33743.8|33735.93|33735.93|0
1648564030000|2022-03-29 14:27:10|33726.57|33726.57|33735.18|33735.18|33735.18|33735.18|33726.57|33726.57|0
1648564040000|2022-03-29 14:27:20|33726.57|33726.57|33737.71|33737.71|33737.71|33737.71|33726.57|33726.57|0
1648564060000|2022-03-29 14:27:40|33739.49|33739.49|33739.49|33739.49|33739.49|33739.49|33739.49|33739.49|0
1648564070000|2022-03-29 14:27:50|33735.18|33735.18|33735.18|33735.18|33735.18|33735.18|33735.18|33735.18|0
1648564080000|2022-03-29 14:28:00|33739.49|33739.49|33729.1|33729.1|33739.49|33739.49|33729.1|33729.1|0
1648564090000|2022-03-29 14:28:10|33733.41|33733.41|33714.4|33714.4|33733.41|33733.41|33714.4|33714.4|0
1648564130000|2022-03-29 14:28:50|33712.63|33712.63|33710.85|33710.85|33712.63|33712.63|33710.85|33710.85|0
1648564140000|2022-03-29 14:29:00|33712.63|33712.63|33716.93|33716.93|33716.93|33716.93|33712.63|33712.63|0
1648564150000|2022-03-29 14:29:10|33712.63|33712.63|33708.32|33708.32|33712.63|33712.63|33708.32|33708.32|0
1648564170000|2022-03-29 14:29:30|33704.01|33704.01|33704.01|33704.01|33704.01|33704.01|33704.01|33704.01|0
1648564190000|2022-03-29 14:29:50|33695.4|33695.4|33699.71|33699.71|33699.71|33699.71|33695.4|33695.4|0
1648564200000|2022-03-29 14:30:00|33704.01|33704.01|33699.71|33699.71|33704.01|33704.01|33699.71|33699.71|0
1648564220000|2022-03-29 14:30:20|33708.32|33708.32|33708.32|33708.32|33708.32|33708.32|33708.32|33708.32|0
1648564230000|2022-03-29 14:30:30|33699.71|33699.71|33704.01|33704.01|33704.01|33704.01|33699.71|33699.71|0
1648564250000|2022-03-29 14:30:50|33695.4|33695.4|33695.4|33695.4|33695.4|33695.4|33695.4|33695.4|0
1648564260000|2022-03-29 14:31:00|33691.09|33691.09|33691.09|33691.09|33691.09|33691.09|33691.09|33691.09|0
1648564270000|2022-03-29 14:31:10|33689.32|33689.32|33689.32|33689.32|33689.32|33689.32|33689.32|33689.32|0
1648564280000|2022-03-29 14:31:20|33693.62|33693.62|33697.93|33697.93|33697.93|33697.93|33693.62|33693.62|0
1648564310000|2022-03-29 14:31:50|33696.15|33696.15|33685.76|33685.76|33697.93|33697.93|33685.76|33685.76|0
1648564320000|2022-03-29 14:32:00|33690.07|33690.07|33690.07|33690.07|33690.07|33690.07|33690.07|33690.07|0
1648564330000|2022-03-29 14:32:10|33694.37|33694.37|33694.37|33694.37|33694.37|33694.37|33694.37|33694.37|0
1648564360000|2022-03-29 14:32:40|33698.68|33698.68|33694.37|33694.37|33698.68|33698.68|33694.37|33694.37|0
1648564370000|2022-03-29 14:32:50|33690.07|33690.07|33688.29|33688.29|33690.07|33690.07|33688.29|33688.29|0
1648564380000|2022-03-29 14:33:00|33679.68|33679.68|33679.68|33679.68|33679.68|33679.68|33679.68|33679.68|0
1648564390000|2022-03-29 14:33:10|33671.06|33671.06|33683.98|33683.98|33683.98|33683.98|33671.06|33671.06|0
1648564400000|2022-03-29 14:33:20|33688.29|33688.29|33692.6|33692.6|33692.6|33692.6|33688.29|33688.29|0
1648564420000|2022-03-29 14:33:40|33688.29|33688.29|33690.82|33690.82|33690.82|33690.82|33686.51|33686.51|0
1648564430000|2022-03-29 14:33:50|33682.21|33682.21|33682.21|33682.21|33682.21|33682.21|33682.21|33682.21|0
1648564440000|2022-03-29 14:34:00|33683.98|33683.98|33688.29|33688.29|33688.29|33688.29|33683.98|33683.98|0
1648564450000|2022-03-29 14:34:10|33686.51|33686.51|33686.51|33686.51|33686.51|33686.51|33686.51|33686.51|0
1648564460000|2022-03-29 14:34:20|33677.9|33677.9|33677.9|33677.9|33677.9|33677.9|33677.9|33677.9|0
1648564480000|2022-03-29 14:34:40|33664.98|33664.98|33673.59|33673.59|33673.59|33673.59|33664.98|33664.98|0
1648564500000|2022-03-29 14:35:00|33677.9|33677.9|33673.59|33673.59|33677.9|33677.9|33673.59|33673.59|0
1648564520000|2022-03-29 14:35:20|33669.29|33669.29|33671.82|33671.82|33671.82|33671.82|33667.51|33667.51|0
1648564530000|2022-03-29 14:35:30|33663.2|33663.2|33654.59|33654.59|33663.2|33663.2|33654.59|33654.59|0
1648564540000|2022-03-29 14:35:40|33645.98|33645.98|33645.98|33645.98|33645.98|33645.98|33645.98|33645.98|0
1648564560000|2022-03-29 14:36:00|33650.28|33650.28|33644.95|33644.95|33650.28|33650.28|33644.95|33644.95|0
1648564570000|2022-03-29 14:36:10|33646.73|33646.73|33644.95|33644.95|33646.73|33646.73|33644.95|33644.95|0
1648564590000|2022-03-29 14:36:30|33636.34|33636.34|33636.34|33636.34|33636.34|33636.34|33636.34|33636.34|0
1648564620000|2022-03-29 14:37:00|33632.03|33632.03|33633.81|33633.81|33633.81|33633.81|33632.03|33632.03|0
1648564630000|2022-03-29 14:37:10|33629.5|33629.5|33633.06|33633.06|33633.06|33633.06|33629.5|33629.5|0
1648564640000|2022-03-29 14:37:20|33641.67|33641.67|33641.67|33641.67|33641.67|33641.67|33641.67|33641.67|0
1648564660000|2022-03-29 14:37:40|33637.36|33637.36|33637.36|33637.36|33637.36|33637.36|33637.36|33637.36|0
1648564710000|2022-03-29 14:38:30|33641.67|33641.67|33654.59|33654.59|33654.59|33654.59|33641.67|33641.67|0
1648564720000|2022-03-29 14:38:40|33645.98|33645.98|33637.36|33637.36|33645.98|33645.98|33637.36|33637.36|0
1648564730000|2022-03-29 14:38:50|33641.67|33641.67|33641.67|33641.67|33641.67|33641.67|33641.67|33641.67|0
1648564750000|2022-03-29 14:39:10|33645.98|33645.98|33645.98|33645.98|33645.98|33645.98|33645.98|33645.98|0
1648564760000|2022-03-29 14:39:20|33641.67|33641.67|33637.36|33637.36|33641.67|33641.67|33637.36|33637.36|0
1648564770000|2022-03-29 14:39:30|33635.59|33635.59|33635.59|33635.59|33635.59|33635.59|33635.59|33635.59|0
1648564780000|2022-03-29 14:39:40|33633.81|33633.81|33625.2|33625.2|33633.81|33633.81|33625.2|33625.2|0
1648564790000|2022-03-29 14:39:50|33629.5|33629.5|33639.89|33639.89|33639.89|33639.89|33629.5|33629.5|0
1648564830000|2022-03-29 14:40:30|33644.2|33644.2|33639.89|33639.89|33644.2|33644.2|33639.89|33639.89|0
1648564850000|2022-03-29 14:40:50|33644.2|33644.2|33644.2|33644.2|33644.2|33644.2|33644.2|33644.2|0
1648564860000|2022-03-29 14:41:00|33639.89|33639.89|33639.89|33639.89|33639.89|33639.89|33639.89|33639.89|0
1648564870000|2022-03-29 14:41:10|33644.2|33644.2|33648.51|33648.51|33648.51|33648.51|33639.89|33639.89|0
1648564900000|2022-03-29 14:41:40|33652.81|33652.81|33646.73|33646.73|33652.81|33652.81|33644.2|33644.2|0
1648564910000|2022-03-29 14:41:50|33633.81|33633.81|33621.64|33621.64|33638.12|33638.12|33611.25|33611.25|0
1648564920000|2022-03-29 14:42:00|33623.42|33623.42|33625.95|33625.95|33625.95|33625.95|33613.03|33613.03|0
1648564930000|2022-03-29 14:42:10|33630.26|33630.26|33640.65|33640.65|33640.65|33640.65|33630.26|33630.26|0
1648564940000|2022-03-29 14:42:20|33636.34|33636.34|33642.42|33642.42|33646.73|33646.73|33632.03|33632.03|0
1648564950000|2022-03-29 14:42:30|33651.04|33651.04|33651.04|33651.04|33651.04|33651.04|33642.42|33642.42|0
1648564960000|2022-03-29 14:42:40|33652.81|33652.81|33657.12|33657.12|33661.43|33661.43|33652.81|33652.81|0
1648564970000|2022-03-29 14:42:50|33648.51|33648.51|33644.95|33644.95|33648.51|33648.51|33644.95|33644.95|0
1648564990000|2022-03-29 14:43:10|33651.04|33651.04|33651.04|33651.04|33651.04|33651.04|33651.04|33651.04|0
1648565040000|2022-03-29 14:44:00|33646.73|33646.73|33651.04|33651.04|33651.04|33651.04|33646.73|33646.73|0
1648565050000|2022-03-29 14:44:10|33642.42|33642.42|33651.04|33651.04|33651.04|33651.04|33642.42|33642.42|0
1648565080000|2022-03-29 14:44:40|33642.42|33642.42|33646.73|33646.73|33646.73|33646.73|33642.42|33642.42|0
1648565100000|2022-03-29 14:45:00|33638.12|33638.12|33636.34|33636.34|33638.12|33638.12|33632.03|33632.03|0
1648565110000|2022-03-29 14:45:10|33619.11|33619.11|33623.42|33623.42|33623.42|33623.42|33619.11|33619.11|0
1648565120000|2022-03-29 14:45:20|33619.11|33619.11|33623.42|33623.42|33623.42|33623.42|33619.11|33619.11|0
1648565130000|2022-03-29 14:45:30|33632.03|33632.03|33627.73|33627.73|33632.03|33632.03|33627.73|33627.73|0
1648565140000|2022-03-29 14:45:40|33625.95|33625.95|33625.95|33625.95|33625.95|33625.95|33625.95|33625.95|0
1648565150000|2022-03-29 14:45:50|33630.26|33630.26|33630.26|33630.26|33630.26|33630.26|33625.95|33625.95|0
1648565170000|2022-03-29 14:46:10|33625.95|33625.95|33628.48|33628.48|33643.18|33643.18|33625.95|33625.95|0
1648565180000|2022-03-29 14:46:20|33626.7|33626.7|33622.4|33622.4|33626.7|33626.7|33613.78|33613.78|0
1648565190000|2022-03-29 14:46:30|33620.62|33620.62|33620.62|33620.62|33620.62|33620.62|33620.62|33620.62|0
1648565210000|2022-03-29 14:46:50|33594.78|33594.78|33594.78|33594.78|33594.78|33594.78|33594.78|33594.78|0
1648565220000|2022-03-29 14:47:00|33590.47|33590.47|33588.7|33588.7|33590.47|33590.47|33588.7|33588.7|0
1648565230000|2022-03-29 14:47:10|33590.47|33590.47|33590.47|33590.47|33590.47|33590.47|33590.47|33590.47|0
1648565250000|2022-03-29 14:47:30|33581.86|33581.86|33586.17|33586.17|33590.47|33590.47|33581.86|33581.86|0
1648565260000|2022-03-29 14:47:40|33590.47|33590.47|33590.47|33590.47|33590.47|33590.47|33590.47|33590.47|0
1648565270000|2022-03-29 14:47:50|33594.78|33594.78|33600.86|33600.86|33600.86|33600.86|33594.78|33594.78|0
1648565280000|2022-03-29 14:48:00|33592.25|33592.25|33580.08|33580.08|33592.25|33592.25|33580.08|33580.08|0
1648565290000|2022-03-29 14:48:10|33584.39|33584.39|33586.17|33586.17|33587.94|33587.94|33584.39|33584.39|0
1648565300000|2022-03-29 14:48:20|33581.86|33581.86|33581.86|33581.86|33581.86|33581.86|33581.86|33581.86|0
1648565310000|2022-03-29 14:48:30|33577.55|33577.55|33573.25|33573.25|33577.55|33577.55|33573.25|33573.25|0
1648565330000|2022-03-29 14:48:50|33577.55|33577.55|33577.55|33577.55|33577.55|33577.55|33577.55|33577.55|0
1648565340000|2022-03-29 14:49:00|33573.25|33573.25|33537.77|33537.77|33573.25|33573.25|33537.77|33537.77|0
1648565350000|2022-03-29 14:49:10|33546.38|33546.38|33542.08|33542.08|33550.69|33550.69|33542.08|33542.08|0
1648565360000|2022-03-29 14:49:20|33543.85|33543.85|33548.16|33548.16|33548.16|33548.16|33543.85|33543.85|0
1648565370000|2022-03-29 14:49:30|33543.85|33543.85|33543.85|33543.85|33543.85|33543.85|33543.85|33543.85|0
1648565380000|2022-03-29 14:49:40|33548.16|33548.16|33548.16|33548.16|33548.16|33548.16|33548.16|33548.16|0
1648565390000|2022-03-29 14:49:50|33554.24|33554.24|33554.24|33554.24|33554.24|33554.24|33554.24|33554.24|0
1648565400000|2022-03-29 14:50:00|33556.02|33556.02|33556.02|33556.02|33556.02|33556.02|33556.02|33556.02|0
1648565410000|2022-03-29 14:50:10|33547.41|33547.41|33547.41|33547.41|33547.41|33547.41|33547.41|33547.41|0
1648565430000|2022-03-29 14:50:30|33543.1|33543.1|33543.1|33543.1|33547.41|33547.41|33543.1|33543.1|0
1648565440000|2022-03-29 14:50:40|33551.71|33551.71|33549.94|33549.94|33551.71|33551.71|33549.94|33549.94|0
1648565450000|2022-03-29 14:50:50|33545.63|33545.63|33545.63|33545.63|33545.63|33545.63|33545.63|33545.63|0
1648565460000|2022-03-29 14:51:00|33542.08|33542.08|33537.77|33537.77|33542.08|33542.08|33537.77|33537.77|0
1648565470000|2022-03-29 14:51:10|33533.46|33533.46|33533.46|33533.46|33537.77|33537.77|33533.46|33533.46|0
1648565480000|2022-03-29 14:51:20|33542.08|33542.08|33542.08|33542.08|33542.08|33542.08|33542.08|33542.08|0
1648565490000|2022-03-29 14:51:30|33546.38|33546.38|33548.16|33548.16|33552.47|33552.47|33546.38|33546.38|0
1648565500000|2022-03-29 14:51:40|33546.38|33546.38|33546.38|33546.38|33546.38|33546.38|33546.38|33546.38|0
1648565510000|2022-03-29 14:51:50|33542.08|33542.08|33542.08|33542.08|33542.08|33542.08|33542.08|33542.08|0
1648565520000|2022-03-29 14:52:00|33550.69|33550.69|33550.69|33550.69|33550.69|33550.69|33550.69|33550.69|0
1648565530000|2022-03-29 14:52:10|33542.08|33542.08|33535.99|33535.99|33542.08|33542.08|33535.99|33535.99|0
1648565540000|2022-03-29 14:52:20|33531.69|33531.69|33529.91|33529.91|33531.69|33531.69|33529.91|33529.91|0
1648565560000|2022-03-29 14:52:40|33525.6|33525.6|33527.38|33527.38|33527.38|33527.38|33525.6|33525.6|0
1648565570000|2022-03-29 14:52:50|33523.07|33523.07|33523.07|33523.07|33523.07|33523.07|33523.07|33523.07|0
1648565580000|2022-03-29 14:53:00|33527.38|33527.38|33527.38|33527.38|33527.38|33527.38|33527.38|33527.38|0
1648565590000|2022-03-29 14:53:10|33531.69|33531.69|33531.69|33531.69|33531.69|33531.69|33531.69|33531.69|0
1648565600000|2022-03-29 14:53:20|33535.99|33535.99|33535.99|33535.99|33535.99|33535.99|33535.99|33535.99|0
1648565610000|2022-03-29 14:53:30|33531.69|33531.69|33518.77|33518.77|33531.69|33531.69|33518.77|33518.77|0
1648565620000|2022-03-29 14:53:40|33523.07|33523.07|33523.07|33523.07|33523.07|33523.07|33523.07|33523.07|0
1648565630000|2022-03-29 14:53:50|33527.38|33527.38|33527.38|33527.38|33527.38|33527.38|33527.38|33527.38|0
1648565640000|2022-03-29 14:54:00|33531.69|33531.69|33537.77|33537.77|33537.77|33537.77|33531.69|33531.69|0
1648565650000|2022-03-29 14:54:10|33533.46|33533.46|33535.24|33535.24|33535.24|33535.24|33533.46|33533.46|0
1648565670000|2022-03-29 14:54:30|33539.55|33539.55|33535.24|33535.24|33539.55|33539.55|33535.24|33535.24|0
1648565680000|2022-03-29 14:54:40|33541.32|33541.32|33537.02|33537.02|33541.32|33541.32|33537.02|33537.02|0
1648565690000|2022-03-29 14:54:50|33541.32|33541.32|33537.02|33537.02|33541.32|33541.32|33537.02|33537.02|0
1648565700000|2022-03-29 14:55:00|33541.32|33541.32|33541.32|33541.32|33541.32|33541.32|33541.32|33541.32|0
1648565710000|2022-03-29 14:55:10|33537.02|33537.02|33541.32|33541.32|33541.32|33541.32|33537.02|33537.02|0
1648565730000|2022-03-29 14:55:30|33545.63|33545.63|33545.63|33545.63|33545.63|33545.63|33545.63|33545.63|0
1648565740000|2022-03-29 14:55:40|33547.41|33547.41|33545.63|33545.63|33547.41|33547.41|33545.63|33545.63|0
1648565750000|2022-03-29 14:55:50|33541.32|33541.32|33547.41|33547.41|33547.41|33547.41|33541.32|33541.32|0
1648565760000|2022-03-29 14:56:00|33549.19|33549.19|33549.19|33549.19|33549.19|33549.19|33549.19|33549.19|0
1648565770000|2022-03-29 14:56:10|33550.96|33550.96|33549.19|33549.19|33555.27|33555.27|33549.19|33549.19|0
1648565800000|2022-03-29 14:56:40|33544.88|33544.88|33543.1|33543.1|33544.88|33544.88|33543.1|33543.1|0
1648565810000|2022-03-29 14:56:50|33537.02|33537.02|33532.71|33532.71|33537.02|33537.02|33532.71|33532.71|0
1648565820000|2022-03-29 14:57:00|33537.02|33537.02|33537.02|33537.02|33537.02|33537.02|33537.02|33537.02|0
1648565850000|2022-03-29 14:57:30|33541.32|33541.32|33541.32|33541.32|33541.32|33541.32|33537.02|33537.02|0
1648565860000|2022-03-29 14:57:40|33545.63|33545.63|33541.32|33541.32|33545.63|33545.63|33541.32|33541.32|0
1648565870000|2022-03-29 14:57:50|33543.1|33543.1|33538.8|33538.8|33543.1|33543.1|33538.8|33538.8|0
1648565910000|2022-03-29 14:58:30|33543.1|33543.1|33543.1|33543.1|33543.1|33543.1|33543.1|33543.1|0
1648565950000|2022-03-29 14:59:10|33547.41|33547.41|33547.41|33547.41|33547.41|33547.41|33547.41|33547.41|0
1648565970000|2022-03-29 14:59:30|33556.02|33556.02|33556.02|33556.02|33560.33|33560.33|33551.71|33551.71|0
1648565980000|2022-03-29 14:59:40|33560.33|33560.33|33551.71|33551.71|33560.33|33560.33|33551.71|33551.71|0
1648565990000|2022-03-29 14:59:50|33556.02|33556.02|33560.33|33560.33|33568.94|33568.94|33556.02|33556.02|0
1648566000000|2022-03-29 15:00:00|33564.63|33564.63|33577.55|33577.55|33577.55|33577.55|33564.63|33564.63|0
1648566010000|2022-03-29 15:00:10|33573.25|33573.25|33598.33|33598.33|33603.39|33603.39|33573.25|33573.25|0
1648566020000|2022-03-29 15:00:20|33594.03|33594.03|33594.03|33594.03|33594.03|33594.03|33594.03|33594.03|0
1648566030000|2022-03-29 15:00:30|33598.33|33598.33|33611.25|33611.25|33615.56|33615.56|33598.33|33598.33|0
1648566040000|2022-03-29 15:00:40|33602.64|33602.64|33611.25|33611.25|33611.25|33611.25|33602.64|33602.64|0
1648566050000|2022-03-29 15:00:50|33624.17|33624.17|33615.56|33615.56|33624.17|33624.17|33615.56|33615.56|0
1648566060000|2022-03-29 15:01:00|33606.95|33606.95|33606.95|33606.95|33606.95|33606.95|33606.95|33606.95|0
1648566070000|2022-03-29 15:01:10|33624.17|33624.17|33624.17|33624.17|33624.17|33624.17|33624.17|33624.17|0
1648566090000|2022-03-29 15:01:30|33619.87|33619.87|33619.87|33619.87|33619.87|33619.87|33615.56|33615.56|0
1648566120000|2022-03-29 15:02:00|33585.41|33585.41|33581.11|33581.11|33585.41|33585.41|33581.11|33581.11|0
1648566140000|2022-03-29 15:02:20|33572.49|33572.49|33572.49|33572.49|33572.49|33572.49|33572.49|33572.49|0
1648566150000|2022-03-29 15:02:30|33570.72|33570.72|33575.02|33575.02|33575.02|33575.02|33570.72|33570.72|0
1648566160000|2022-03-29 15:02:40|33570.72|33570.72|33570.72|33570.72|33570.72|33570.72|33570.72|33570.72|0
1648566170000|2022-03-29 15:02:50|33575.02|33575.02|33583.64|33583.64|33583.64|33583.64|33575.02|33575.02|0
1648566200000|2022-03-29 15:03:20|33585.41|33585.41|33591.5|33591.5|33591.5|33591.5|33585.41|33585.41|0
1648566210000|2022-03-29 15:03:30|33587.19|33587.19|33581.11|33581.11|33587.19|33587.19|33581.11|33581.11|0
1648566220000|2022-03-29 15:03:40|33572.49|33572.49|33570.72|33570.72|33572.49|33572.49|33570.72|33570.72|0
1648566230000|2022-03-29 15:03:50|33566.41|33566.41|33566.41|33566.41|33566.41|33566.41|33566.41|33566.41|0
1648566250000|2022-03-29 15:04:10|33553.49|33553.49|33553.49|33553.49|33553.49|33553.49|33553.49|33553.49|0
1648566270000|2022-03-29 15:04:30|33557.8|33557.8|33557.8|33557.8|33557.8|33557.8|33557.8|33557.8|0
1648566280000|2022-03-29 15:04:40|33556.02|33556.02|33554.24|33554.24|33556.02|33556.02|33554.24|33554.24|0
1648566310000|2022-03-29 15:05:10|33556.02|33556.02|33543.1|33543.1|33556.02|33556.02|33543.1|33543.1|0
1648566320000|2022-03-29 15:05:20|33547.41|33547.41|33551.71|33551.71|33551.71|33551.71|33547.41|33547.41|0
1648566350000|2022-03-29 15:05:50|33556.02|33556.02|33556.02|33556.02|33556.02|33556.02|33556.02|33556.02|0
1648566370000|2022-03-29 15:06:10|33547.41|33547.41|33538.8|33538.8|33547.41|33547.41|33538.8|33538.8|0
1648566380000|2022-03-29 15:06:20|33547.41|33547.41|33547.41|33547.41|33547.41|33547.41|33547.41|33547.41|0
1648566420000|2022-03-29 15:07:00|33551.71|33551.71|33551.71|33551.71|33551.71|33551.71|33551.71|33551.71|0
1648566450000|2022-03-29 15:07:30|33538.8|33538.8|33541.32|33541.32|33543.1|33543.1|33538.8|33538.8|0
1648566470000|2022-03-29 15:07:50|33545.63|33545.63|33545.63|33545.63|33545.63|33545.63|33545.63|33545.63|0
1648566490000|2022-03-29 15:08:10|33549.94|33549.94|33548.16|33548.16|33549.94|33549.94|33548.16|33548.16|0
1648566500000|2022-03-29 15:08:20|33552.47|33552.47|33552.47|33552.47|33552.47|33552.47|33552.47|33552.47|0
1648566510000|2022-03-29 15:08:30|33556.77|33556.77|33561.08|33561.08|33561.08|33561.08|33556.77|33556.77|0
1648566530000|2022-03-29 15:08:50|33556.77|33556.77|33556.77|33556.77|33556.77|33556.77|33556.77|33556.77|0
1648566560000|2022-03-29 15:09:20|33548.16|33548.16|33548.16|33548.16|33548.16|33548.16|33548.16|33548.16|0
1648566570000|2022-03-29 15:09:30|33543.85|33543.85|33548.16|33548.16|33548.16|33548.16|33543.85|33543.85|0
1648566580000|2022-03-29 15:09:40|33539.55|33539.55|33535.99|33535.99|33539.55|33539.55|33535.99|33535.99|0
1648566590000|2022-03-29 15:09:50|33531.69|33531.69|33531.69|33531.69|33531.69|33531.69|33531.69|33531.69|0
1648566600000|2022-03-29 15:10:00|33529.91|33529.91|33529.91|33529.91|33529.91|33529.91|33529.91|33529.91|0
1648566620000|2022-03-29 15:10:20|33516.99|33516.99|33525.6|33525.6|33525.6|33525.6|33516.99|33516.99|0
1648566660000|2022-03-29 15:11:00|33529.91|33529.91|33529.91|33529.91|33529.91|33529.91|33529.91|33529.91|0
1648566680000|2022-03-29 15:11:20|33534.22|33534.22|33525.6|33525.6|33534.22|33534.22|33525.6|33525.6|0
1648566710000|2022-03-29 15:11:50|33521.3|33521.3|33518.77|33518.77|33521.3|33521.3|33516.99|33516.99|0
1648566720000|2022-03-29 15:12:00|33516.99|33516.99|33512.68|33512.68|33516.99|33516.99|33512.68|33512.68|0
1648566730000|2022-03-29 15:12:10|33516.99|33516.99|33521.3|33521.3|33521.3|33521.3|33516.99|33516.99|0
1648566780000|2022-03-29 15:13:00|33516.99|33516.99|33510.91|33510.91|33516.99|33516.99|33510.91|33510.91|0
1648566790000|2022-03-29 15:13:10|33515.21|33515.21|33515.21|33515.21|33515.21|33515.21|33515.21|33515.21|0
1648566800000|2022-03-29 15:13:20|33506.6|33506.6|33497.99|33497.99|33506.6|33506.6|33497.99|33497.99|0
1648566810000|2022-03-29 15:13:30|33493.68|33493.68|33496.21|33496.21|33497.99|33497.99|33493.68|33493.68|0
1648566830000|2022-03-29 15:13:50|33483.29|33483.29|33483.29|33483.29|33483.29|33483.29|33483.29|33483.29|0
1648566840000|2022-03-29 15:14:00|33478.98|33478.98|33477.21|33477.21|33478.98|33478.98|33477.21|33477.21|0
1648566860000|2022-03-29 15:14:20|33475.43|33475.43|33477.21|33477.21|33477.21|33477.21|33475.43|33475.43|0
1648566870000|2022-03-29 15:14:30|33475.43|33475.43|33471.12|33471.12|33479.74|33479.74|33471.12|33471.12|0
1648566910000|2022-03-29 15:15:10|33475.43|33475.43|33466.82|33466.82|33479.74|33479.74|33466.82|33466.82|0
1648566920000|2022-03-29 15:15:20|33462.51|33462.51|33475.43|33475.43|33475.43|33475.43|33462.51|33462.51|0
1648566930000|2022-03-29 15:15:30|33484.04|33484.04|33484.04|33484.04|33484.04|33484.04|33479.74|33479.74|0
1648566940000|2022-03-29 15:15:40|33479.74|33479.74|33479.74|33479.74|33479.74|33479.74|33479.74|33479.74|0
1648566950000|2022-03-29 15:15:50|33475.43|33475.43|33475.43|33475.43|33475.43|33475.43|33475.43|33475.43|0
1648566960000|2022-03-29 15:16:00|33473.65|33473.65|33469.35|33469.35|33473.65|33473.65|33469.35|33469.35|0
1648566970000|2022-03-29 15:16:10|33465.04|33465.04|33465.04|33465.04|33465.04|33465.04|33465.04|33465.04|0
1648567040000|2022-03-29 15:17:20|33460.73|33460.73|33460.73|33460.73|33460.73|33460.73|33460.73|33460.73|0
1648567050000|2022-03-29 15:17:30|33456.43|33456.43|33456.43|33456.43|33456.43|33456.43|33452.12|33452.12|0
1648567060000|2022-03-29 15:17:40|33447.81|33447.81|33446.04|33446.04|33447.81|33447.81|33446.04|33446.04|0
1648567070000|2022-03-29 15:17:50|33444.26|33444.26|33446.04|33446.04|33446.04|33446.04|33444.26|33444.26|0
1648567080000|2022-03-29 15:18:00|33441.73|33441.73|33450.34|33450.34|33450.34|33450.34|33441.73|33441.73|0
1648567090000|2022-03-29 15:18:10|33454.65|33454.65|33454.65|33454.65|33454.65|33454.65|33454.65|33454.65|0
1648567100000|2022-03-29 15:18:20|33458.96|33458.96|33460.73|33460.73|33460.73|33460.73|33458.96|33458.96|0
1648567110000|2022-03-29 15:18:30|33465.04|33465.04|33475.43|33475.43|33477.96|33477.96|33465.04|33465.04|0
1648567120000|2022-03-29 15:18:40|33492.65|33492.65|33496.21|33496.21|33496.21|33496.21|33492.65|33492.65|0
1648567130000|2022-03-29 15:18:50|33504.82|33504.82|33504.82|33504.82|33504.82|33504.82|33504.82|33504.82|0
1648567140000|2022-03-29 15:19:00|33509.13|33509.13|33500.52|33500.52|33513.44|33513.44|33500.52|33500.52|0
1648567150000|2022-03-29 15:19:10|33496.21|33496.21|33504.82|33504.82|33504.82|33504.82|33496.21|33496.21|0
1648567160000|2022-03-29 15:19:20|33500.52|33500.52|33500.52|33500.52|33500.52|33500.52|33500.52|33500.52|0
1648567200000|2022-03-29 15:20:00|33496.21|33496.21|33485.82|33485.82|33496.21|33496.21|33485.82|33485.82|0
1648567210000|2022-03-29 15:20:10|33481.51|33481.51|33477.21|33477.21|33481.51|33481.51|33477.21|33477.21|0
1648567240000|2022-03-29 15:20:40|33481.51|33481.51|33485.82|33485.82|33485.82|33485.82|33481.51|33481.51|0
1648567250000|2022-03-29 15:20:50|33487.6|33487.6|33487.6|33487.6|33487.6|33487.6|33487.6|33487.6|0
1648567260000|2022-03-29 15:21:00|33491.9|33491.9|33491.9|33491.9|33491.9|33491.9|33491.9|33491.9|0
1648567270000|2022-03-29 15:21:10|33496.21|33496.21|33496.21|33496.21|33504.82|33504.82|33496.21|33496.21|0
1648567280000|2022-03-29 15:21:20|33491.9|33491.9|33491.9|33491.9|33491.9|33491.9|33491.9|33491.9|0
1648567300000|2022-03-29 15:21:40|33493.68|33493.68|33499.76|33499.76|33499.76|33499.76|33493.68|33493.68|0
1648567330000|2022-03-29 15:22:10|33508.38|33508.38|33508.38|33508.38|33508.38|33508.38|33508.38|33508.38|0
1648567340000|2022-03-29 15:22:20|33504.07|33504.07|33512.68|33512.68|33512.68|33512.68|33504.07|33504.07|0
1648567350000|2022-03-29 15:22:30|33516.99|33516.99|33499.76|33499.76|33516.99|33516.99|33499.76|33499.76|0
1648567380000|2022-03-29 15:23:00|33495.46|33495.46|33495.46|33495.46|33495.46|33495.46|33495.46|33495.46|0
1648567390000|2022-03-29 15:23:10|33499.76|33499.76|33499.76|33499.76|33499.76|33499.76|33499.76|33499.76|0
1648567450000|2022-03-29 15:24:10|33508.38|33508.38|33508.38|33508.38|33508.38|33508.38|33508.38|33508.38|0
1648567460000|2022-03-29 15:24:20|33510.15|33510.15|33510.15|33510.15|33510.15|33510.15|33510.15|33510.15|0
1648567480000|2022-03-29 15:24:40|33514.46|33514.46|33514.46|33514.46|33514.46|33514.46|33514.46|33514.46|0
1648567490000|2022-03-29 15:24:50|33505.85|33505.85|33499.76|33499.76|33505.85|33505.85|33499.76|33499.76|0
1648567500000|2022-03-29 15:25:00|33504.07|33504.07|33508.38|33508.38|33508.38|33508.38|33499.76|33499.76|0
1648567510000|2022-03-29 15:25:10|33512.68|33512.68|33516.99|33516.99|33516.99|33516.99|33512.68|33512.68|0
1648567520000|2022-03-29 15:25:20|33521.3|33521.3|33516.99|33516.99|33521.3|33521.3|33512.68|33512.68|0
1648567540000|2022-03-29 15:25:40|33518.77|33518.77|33518.77|33518.77|33518.77|33518.77|33518.77|33518.77|0
1648567550000|2022-03-29 15:25:50|33523.07|33523.07|33524.85|33524.85|33527.38|33527.38|33523.07|33523.07|0
1648567560000|2022-03-29 15:26:00|33520.54|33520.54|33514.46|33514.46|33520.54|33520.54|33514.46|33514.46|0
1648567570000|2022-03-29 15:26:10|33510.15|33510.15|33504.07|33504.07|33510.15|33510.15|33499.76|33499.76|0
1648567590000|2022-03-29 15:26:30|33499.76|33499.76|33499.76|33499.76|33499.76|33499.76|33499.76|33499.76|0
1648567600000|2022-03-29 15:26:40|33497.99|33497.99|33499.76|33499.76|33499.76|33499.76|33497.99|33497.99|0
1648567610000|2022-03-29 15:26:50|33504.07|33504.07|33504.07|33504.07|33504.07|33504.07|33504.07|33504.07|0
1648567620000|2022-03-29 15:27:00|33505.85|33505.85|33505.85|33505.85|33505.85|33505.85|33505.85|33505.85|0
1648567630000|2022-03-29 15:27:10|33510.15|33510.15|33516.24|33516.24|33516.24|33516.24|33505.85|33505.85|0
1648567670000|2022-03-29 15:27:50|33524.85|33524.85|33518.01|33518.01|33524.85|33524.85|33518.01|33518.01|0
1648567680000|2022-03-29 15:28:00|33526.63|33526.63|33524.85|33524.85|33526.63|33526.63|33524.85|33524.85|0
1648567700000|2022-03-29 15:28:20|33516.24|33516.24|33510.15|33510.15|33516.24|33516.24|33510.15|33510.15|0
1648567710000|2022-03-29 15:28:30|33505.85|33505.85|33505.85|33505.85|33505.85|33505.85|33505.85|33505.85|0
1648567740000|2022-03-29 15:29:00|33504.07|33504.07|33499.76|33499.76|33504.07|33504.07|33499.76|33499.76|0
1648567750000|2022-03-29 15:29:10|33497.99|33497.99|33491.9|33491.9|33497.99|33497.99|33491.9|33491.9|0
1648567760000|2022-03-29 15:29:20|33496.21|33496.21|33487.6|33487.6|33496.21|33496.21|33487.6|33487.6|0
1648567770000|2022-03-29 15:29:30|33485.82|33485.82|33518.77|33518.77|33518.77|33518.77|33485.82|33485.82|0
1648567780000|2022-03-29 15:29:40|33521.3|33521.3|33521.3|33521.3|33521.3|33521.3|33521.3|33521.3|0
1648567790000|2022-03-29 15:29:50|33529.91|33529.91|33516.99|33516.99|33529.91|33529.91|33516.99|33516.99|0
1648624500000|2022-03-30 07:15:00|33514.73|33514.73|33509.4|33509.4|33514.73|33514.73|33509.4|33509.4|0
1648624520000|2022-03-30 07:15:20|33505.85|33505.85|33505.85|33505.85|33505.85|33505.85|33505.85|33505.85|0
1648624540000|2022-03-30 07:15:40|33484.32|33484.32|33484.32|33484.32|33484.32|33484.32|33484.32|33484.32|0
1648624560000|2022-03-30 07:16:00|33492.93|33492.93|33497.23|33497.23|33505.85|33505.85|33492.93|33492.93|0
1648624570000|2022-03-30 07:16:10|33495.46|33495.46|33495.46|33495.46|33495.46|33495.46|33495.46|33495.46|0
1648624590000|2022-03-30 07:16:30|33521.3|33521.3|33555|33555|33555|33555|33521.3|33521.3|0
1648624600000|2022-03-30 07:16:40|33537.77|33537.77|33539.55|33539.55|33539.55|33539.55|33537.77|33537.77|0
1648624630000|2022-03-30 07:17:10|33535.99|33535.99|33535.99|33535.99|33535.99|33535.99|33535.99|33535.99|0
1648624640000|2022-03-30 07:17:20|33541.32|33541.32|33541.32|33541.32|33541.32|33541.32|33541.32|33541.32|0
1648624650000|2022-03-30 07:17:30|33554.24|33554.24|33593|33593|33593|33593|33554.24|33554.24|0
1648624660000|2022-03-30 07:17:40|33584.39|33584.39|33597.31|33597.31|33597.31|33597.31|33584.39|33584.39|0
1648624680000|2022-03-30 07:18:00|33600.86|33600.86|33602.64|33602.64|33602.64|33602.64|33600.86|33600.86|0
1648624700000|2022-03-30 07:18:20|33594.03|33594.03|33594.03|33594.03|33594.03|33594.03|33594.03|33594.03|0
1648624720000|2022-03-30 07:18:40|33619.87|33619.87|33619.87|33619.87|33619.87|33619.87|33619.87|33619.87|0
1648624770000|2022-03-30 07:19:30|33615.56|33615.56|33606.95|33606.95|33615.56|33615.56|33606.95|33606.95|0
1648624790000|2022-03-30 07:19:50|33632.79|33632.79|33632.79|33632.79|33632.79|33632.79|33632.79|33632.79|0
1648624860000|2022-03-30 07:21:00|33634.56|33634.56|33634.56|33634.56|33634.56|33634.56|33634.56|33634.56|0
1648624870000|2022-03-30 07:21:10|33651.79|33651.79|33651.79|33651.79|33651.79|33651.79|33651.79|33651.79|0
1648624880000|2022-03-30 07:21:20|33660.4|33660.4|33660.4|33660.4|33660.4|33660.4|33660.4|33660.4|0
1648624920000|2022-03-30 07:22:00|33669.01|33669.01|33669.01|33669.01|33669.01|33669.01|33669.01|33669.01|0
1648624930000|2022-03-30 07:22:10|33672.57|33672.57|33672.57|33672.57|33672.57|33672.57|33672.57|33672.57|0
1648624950000|2022-03-30 07:22:30|33711.33|33711.33|33711.33|33711.33|33711.33|33711.33|33711.33|33711.33|0
1648624960000|2022-03-30 07:22:40|33718.44|33718.44|33731.36|33731.36|33731.36|33731.36|33718.44|33718.44|0
1648625010000|2022-03-30 07:23:30|33718.44|33718.44|33714.13|33714.13|33718.44|33718.44|33714.13|33714.13|0
1648625040000|2022-03-30 07:24:00|33722.74|33722.74|33731.36|33731.36|33731.36|33731.36|33722.74|33722.74|0
1648625080000|2022-03-30 07:24:40|33761.5|33761.5|33761.5|33761.5|33761.5|33761.5|33761.5|33761.5|0
1648625090000|2022-03-30 07:24:50|33770.11|33770.11|33770.11|33770.11|33770.11|33770.11|33770.11|33770.11|0
1648625100000|2022-03-30 07:25:00|33778.73|33778.73|33783.03|33783.03|33783.03|33783.03|33778.73|33778.73|0
1648625110000|2022-03-30 07:25:10|33791.65|33791.65|33783.03|33783.03|33791.65|33791.65|33783.03|33783.03|0
1648625130000|2022-03-30 07:25:30|33788.36|33788.36|33771.14|33771.14|33788.36|33788.36|33771.14|33771.14|0
1648625160000|2022-03-30 07:26:00|33758.22|33758.22|33752.14|33752.14|33758.22|33758.22|33752.14|33752.14|0
1648625190000|2022-03-30 07:26:30|33728.83|33728.83|33728.83|33728.83|33728.83|33728.83|33728.83|33728.83|0
1648625200000|2022-03-30 07:26:40|33725.27|33725.27|33725.27|33725.27|33725.27|33725.27|33725.27|33725.27|0
1648625220000|2022-03-30 07:27:00|33727.05|33727.05|33727.05|33727.05|33727.05|33727.05|33727.05|33727.05|0
1648625240000|2022-03-30 07:27:20|33748.58|33748.58|33751.11|33751.11|33751.11|33751.11|33748.58|33748.58|0
1648625270000|2022-03-30 07:27:50|33759.72|33759.72|33755.42|33755.42|33759.72|33759.72|33755.42|33755.42|0
1648625310000|2022-03-30 07:28:30|33742.5|33742.5|33738.19|33738.19|33742.5|33742.5|33738.19|33738.19|0
1648625320000|2022-03-30 07:28:40|33736.41|33736.41|33736.41|33736.41|33736.41|33736.41|33736.41|33736.41|0
1648625330000|2022-03-30 07:28:50|33727.8|33727.8|33727.8|33727.8|33727.8|33727.8|33727.8|33727.8|0
1648625400000|2022-03-30 07:30:00|33724.25|33724.25|33724.25|33724.25|33724.25|33724.25|33724.25|33724.25|0
1648625410000|2022-03-30 07:30:10|33732.86|33732.86|33732.86|33732.86|33732.86|33732.86|33732.86|33732.86|0
1648625450000|2022-03-30 07:30:50|33737.17|33737.17|33743.25|33743.25|33743.25|33743.25|33737.17|33737.17|0
1648625470000|2022-03-30 07:31:10|33731.08|33731.08|33735.39|33735.39|33735.39|33735.39|33731.08|33731.08|0
1648625510000|2022-03-30 07:31:50|33738.94|33738.94|33738.94|33738.94|33738.94|33738.94|33738.94|33738.94|0
1648625520000|2022-03-30 07:32:00|33743.25|33743.25|33743.25|33743.25|33743.25|33743.25|33743.25|33743.25|0
1648625530000|2022-03-30 07:32:10|33745.03|33745.03|33753.64|33753.64|33753.64|33753.64|33745.03|33745.03|0
1648625570000|2022-03-30 07:32:50|33757.95|33757.95|33757.95|33757.95|33757.95|33757.95|33757.95|33757.95|0
1648625580000|2022-03-30 07:33:00|33745.03|33745.03|33745.03|33745.03|33745.03|33745.03|33745.03|33745.03|0
1648625640000|2022-03-30 07:34:00|33749.33|33749.33|33757.19|33757.19|33757.95|33757.95|33749.33|33749.33|0
1648625650000|2022-03-30 07:34:10|33761.5|33761.5|33761.5|33761.5|33761.5|33761.5|33761.5|33761.5|0
1648625660000|2022-03-30 07:34:20|33752.89|33752.89|33752.89|33752.89|33752.89|33752.89|33752.89|33752.89|0
1648625670000|2022-03-30 07:34:30|33761.5|33761.5|33761.5|33761.5|33761.5|33761.5|33761.5|33761.5|0
1648625710000|2022-03-30 07:35:10|33757.19|33757.19|33757.19|33757.19|33757.19|33757.19|33757.19|33757.19|0
1648625720000|2022-03-30 07:35:20|33758.97|33758.97|33746.05|33746.05|33758.97|33758.97|33746.05|33746.05|0
1648625740000|2022-03-30 07:35:40|33750.36|33750.36|33750.36|33750.36|33750.36|33750.36|33750.36|33750.36|0
1648625770000|2022-03-30 07:36:10|33729.58|33729.58|33729.58|33729.58|33729.58|33729.58|33729.58|33729.58|0
1648625780000|2022-03-30 07:36:20|33731.36|33731.36|33735.66|33735.66|33735.66|33735.66|33731.36|33731.36|0
1648625810000|2022-03-30 07:36:50|33757.19|33757.19|33755.42|33755.42|33757.19|33757.19|33755.42|33755.42|0
1648625820000|2022-03-30 07:37:00|33759.72|33759.72|33755.42|33755.42|33759.72|33759.72|33755.42|33755.42|0
1648625850000|2022-03-30 07:37:30|33764.03|33764.03|33764.03|33764.03|33764.03|33764.03|33764.03|33764.03|0
1648625860000|2022-03-30 07:37:40|33759.72|33759.72|33759.72|33759.72|33759.72|33759.72|33759.72|33759.72|0
1648625890000|2022-03-30 07:38:10|33772.64|33772.64|33772.64|33772.64|33772.64|33772.64|33772.64|33772.64|0
1648625900000|2022-03-30 07:38:20|33776.2|33776.2|33767.58|33767.58|33776.2|33776.2|33767.58|33767.58|0
1648625920000|2022-03-30 07:38:40|33776.2|33776.2|33806.34|33806.34|33806.34|33806.34|33776.2|33776.2|0
1648625930000|2022-03-30 07:38:50|33810.65|33810.65|33819.26|33819.26|33819.26|33819.26|33810.65|33810.65|0
1648625940000|2022-03-30 07:39:00|33814.96|33814.96|33814.96|33814.96|33814.96|33814.96|33814.96|33814.96|0
1648625960000|2022-03-30 07:39:20|33802.04|33802.04|33802.04|33802.04|33802.04|33802.04|33802.04|33802.04|0
1648625970000|2022-03-30 07:39:30|33807.37|33807.37|33807.37|33807.37|33807.37|33807.37|33807.37|33807.37|0
1648625980000|2022-03-30 07:39:40|33794.45|33794.45|33794.45|33794.45|33794.45|33794.45|33794.45|33794.45|0
1648626030000|2022-03-30 07:40:30|33792.67|33792.67|33796.98|33796.98|33796.98|33796.98|33792.67|33792.67|0
1648626070000|2022-03-30 07:41:10|33811.67|33811.67|33811.67|33811.67|33811.67|33811.67|33811.67|33811.67|0
1648626120000|2022-03-30 07:42:00|33798.75|33798.75|33798.75|33798.75|33798.75|33798.75|33798.75|33798.75|0
1648626140000|2022-03-30 07:42:20|33795.2|33795.2|33795.2|33795.2|33795.2|33795.2|33795.2|33795.2|0
1648626170000|2022-03-30 07:42:50|33790.89|33790.89|33790.89|33790.89|33790.89|33790.89|33790.89|33790.89|0
1648626200000|2022-03-30 07:43:20|33792.67|33792.67|33792.67|33792.67|33792.67|33792.67|33792.67|33792.67|0
1648626210000|2022-03-30 07:43:30|33794.45|33794.45|33813.45|33813.45|33813.45|33813.45|33794.45|33794.45|0
1648626230000|2022-03-30 07:43:50|33804.84|33804.84|33804.84|33804.84|33804.84|33804.84|33804.84|33804.84|0
1648626240000|2022-03-30 07:44:00|33800.53|33800.53|33800.53|33800.53|33800.53|33800.53|33800.53|33800.53|0
1648626270000|2022-03-30 07:44:30|33804.84|33804.84|33804.84|33804.84|33804.84|33804.84|33804.84|33804.84|0
1648626290000|2022-03-30 07:44:50|33803.06|33803.06|33803.06|33803.06|33803.06|33803.06|33803.06|33803.06|0
1648626300000|2022-03-30 07:45:00|33801.28|33801.28|33790.14|33790.14|33803.06|33803.06|33790.14|33790.14|0
1648626340000|2022-03-30 07:45:40|33807.37|33807.37|33807.37|33807.37|33807.37|33807.37|33807.37|33807.37|0
1648626360000|2022-03-30 07:46:00|33809.15|33809.15|33809.15|33809.15|33809.15|33809.15|33809.15|33809.15|0
1648626450000|2022-03-30 07:47:30|33800.53|33800.53|33800.53|33800.53|33800.53|33800.53|33800.53|33800.53|0
1648626470000|2022-03-30 07:47:50|33796.23|33796.23|33796.23|33796.23|33796.23|33796.23|33796.23|33796.23|0
1648626480000|2022-03-30 07:48:00|33794.45|33794.45|33784.06|33784.06|33794.45|33794.45|33784.06|33784.06|0
1648626510000|2022-03-30 07:48:30|33782.28|33782.28|33782.28|33782.28|33782.28|33782.28|33782.28|33782.28|0
1648626540000|2022-03-30 07:49:00|33799.51|33799.51|33814.2|33814.2|33814.2|33814.2|33799.51|33799.51|0
1648626560000|2022-03-30 07:49:20|33822.82|33822.82|33822.82|33822.82|33822.82|33822.82|33822.82|33822.82|0
1648626600000|2022-03-30 07:50:00|33805.59|33805.59|33805.59|33805.59|33805.59|33805.59|33805.59|33805.59|0
1648626620000|2022-03-30 07:50:20|33793.42|33793.42|33789.12|33789.12|33793.42|33793.42|33789.12|33789.12|0
1648626740000|2022-03-30 07:52:20|33803.81|33803.81|33808.12|33808.12|33808.12|33808.12|33803.81|33803.81|0
1648626800000|2022-03-30 07:53:20|33816.73|33816.73|33816.73|33816.73|33816.73|33816.73|33816.73|33816.73|0
1648626810000|2022-03-30 07:53:30|33829.65|33829.65|33825.35|33825.35|33829.65|33829.65|33825.35|33825.35|0
1648626830000|2022-03-30 07:53:50|33816.73|33816.73|33816.73|33816.73|33816.73|33816.73|33816.73|33816.73|0
1648626840000|2022-03-30 07:54:00|33812.43|33812.43|33808.12|33808.12|33812.43|33812.43|33808.12|33808.12|0
1648626900000|2022-03-30 07:55:00|33812.43|33812.43|33812.43|33812.43|33812.43|33812.43|33812.43|33812.43|0
1648626940000|2022-03-30 07:55:40|33816.73|33816.73|33816.73|33816.73|33816.73|33816.73|33816.73|33816.73|0
1648626960000|2022-03-30 07:56:00|33799.51|33799.51|33788.36|33788.36|33799.51|33799.51|33788.36|33788.36|0
1648627010000|2022-03-30 07:56:50|33784.06|33784.06|33775.45|33775.45|33784.06|33784.06|33775.45|33775.45|0
1648627020000|2022-03-30 07:57:00|33771.14|33771.14|33771.14|33771.14|33771.14|33771.14|33771.14|33771.14|0
1648627030000|2022-03-30 07:57:10|33762.53|33762.53|33762.53|33762.53|33762.53|33762.53|33762.53|33762.53|0
1648627040000|2022-03-30 07:57:20|33758.22|33758.22|33758.22|33758.22|33758.22|33758.22|33758.22|33758.22|0
1648627060000|2022-03-30 07:57:40|33753.91|33753.91|33753.91|33753.91|33753.91|33753.91|33753.91|33753.91|0
1648627100000|2022-03-30 07:58:20|33762.53|33762.53|33762.53|33762.53|33762.53|33762.53|33762.53|33762.53|0
1648627160000|2022-03-30 07:59:20|33758.22|33758.22|33758.22|33758.22|33758.22|33758.22|33758.22|33758.22|0
1648627200000|2022-03-30 08:00:00|33749.61|33749.61|33749.61|33749.61|33749.61|33749.61|33749.61|33749.61|0
1648627210000|2022-03-30 08:00:10|33762.53|33762.53|33775.72|33775.72|33780.02|33780.02|33762.53|33762.53|0
1648627240000|2022-03-30 08:00:40|33767.11|33767.11|33758.49|33758.49|33767.11|33767.11|33758.49|33758.49|0
1648627260000|2022-03-30 08:01:00|33749.88|33749.88|33754.19|33754.19|33758.49|33758.49|33749.88|33749.88|0
1648627270000|2022-03-30 08:01:10|33752.41|33752.41|33750.63|33750.63|33752.41|33752.41|33750.63|33750.63|0
1648627310000|2022-03-30 08:01:50|33737.71|33737.71|33729.85|33729.85|33737.71|33737.71|33721.99|33721.99|0
1648627320000|2022-03-30 08:02:00|33728.07|33728.07|33728.07|33728.07|33728.07|33728.07|33728.07|33728.07|0
1648627330000|2022-03-30 08:02:10|33729.85|33729.85|33729.85|33729.85|33729.85|33729.85|33729.85|33729.85|0
1648627340000|2022-03-30 08:02:20|33734.16|33734.16|33747.08|33747.08|33747.08|33747.08|33734.16|33734.16|0
1648627360000|2022-03-30 08:02:40|33760|33760|33760|33760|33760|33760|33760|33760|0
1648627370000|2022-03-30 08:02:50|33755.69|33755.69|33755.69|33755.69|33755.69|33755.69|33755.69|33755.69|0
1648627410000|2022-03-30 08:03:30|33751.38|33751.38|33751.38|33751.38|33751.38|33751.38|33751.38|33751.38|0
1648627460000|2022-03-30 08:04:20|33755.69|33755.69|33755.69|33755.69|33755.69|33755.69|33755.69|33755.69|0
1648627490000|2022-03-30 08:04:50|33764.3|33764.3|33793.7|33793.7|33798|33798|33764.3|33764.3|0
1648627500000|2022-03-30 08:05:00|33789.39|33789.39|33785.08|33785.08|33793.7|33793.7|33785.08|33785.08|0
1648627510000|2022-03-30 08:05:10|33798|33798|33799.78|33799.78|33799.78|33799.78|33798|33798|0
1648627520000|2022-03-30 08:05:20|33821.31|33821.31|33821.31|33821.31|33821.31|33821.31|33821.31|33821.31|0
1648627530000|2022-03-30 08:05:30|33817.01|33817.01|33817.01|33817.01|33817.01|33817.01|33817.01|33817.01|0
1648627570000|2022-03-30 08:06:10|33812.7|33812.7|33808.39|33808.39|33812.7|33812.7|33808.39|33808.39|0
1648627580000|2022-03-30 08:06:20|33812.7|33812.7|33812.7|33812.7|33812.7|33812.7|33812.7|33812.7|0
1648627610000|2022-03-30 08:06:50|33806.62|33806.62|33802.31|33802.31|33806.62|33806.62|33802.31|33802.31|0
1648627620000|2022-03-30 08:07:00|33806.62|33806.62|33806.62|33806.62|33806.62|33806.62|33806.62|33806.62|0
1648627680000|2022-03-30 08:08:00|33815.23|33815.23|33823.84|33823.84|33823.84|33823.84|33815.23|33815.23|0
1648627690000|2022-03-30 08:08:10|33828.15|33828.15|33867.93|33867.93|33867.93|33867.93|33828.15|33828.15|0
1648627700000|2022-03-30 08:08:20|33863.63|33863.63|33863.63|33863.63|33863.63|33863.63|33863.63|33863.63|0
1648627720000|2022-03-30 08:08:40|33865.4|33865.4|33865.4|33865.4|33865.4|33865.4|33865.4|33865.4|0
1648627740000|2022-03-30 08:09:00|33874.02|33874.02|33886.93|33886.93|33886.93|33886.93|33874.02|33874.02|0
1648627760000|2022-03-30 08:09:20|33899.85|33899.85|33899.85|33899.85|33899.85|33899.85|33891.24|33891.24|0
1648627770000|2022-03-30 08:09:30|33904.16|33904.16|33908.47|33908.47|33908.47|33908.47|33899.85|33899.85|0
1648627780000|2022-03-30 08:09:40|33912.77|33912.77|33912.77|33912.77|33912.77|33912.77|33912.77|33912.77|0
1648627800000|2022-03-30 08:10:00|33921.39|33921.39|33921.39|33921.39|33921.39|33921.39|33921.39|33921.39|0
1648627820000|2022-03-30 08:10:20|33904.16|33904.16|33882.63|33882.63|33904.16|33904.16|33878.32|33878.32|0
1648627850000|2022-03-30 08:10:50|33884.41|33884.41|33884.41|33884.41|33884.41|33884.41|33884.41|33884.41|0
1648627880000|2022-03-30 08:11:20|33897.32|33897.32|33905.94|33905.94|33910.24|33910.24|33897.32|33897.32|0
1648627910000|2022-03-30 08:11:50|33901.63|33901.63|33901.63|33901.63|33901.63|33901.63|33901.63|33901.63|0
1648627920000|2022-03-30 08:12:00|33897.32|33897.32|33903.41|33903.41|33903.41|33903.41|33893.02|33893.02|0
1648627940000|2022-03-30 08:12:20|33894.8|33894.8|33894.8|33894.8|33894.8|33894.8|33894.8|33894.8|0
1648627950000|2022-03-30 08:12:30|33903.41|33903.41|33939.64|33939.64|33939.64|33939.64|33903.41|33903.41|0
1648627960000|2022-03-30 08:12:40|33943.94|33943.94|33918.11|33918.11|33943.94|33943.94|33918.11|33918.11|0
1648627970000|2022-03-30 08:12:50|33939.64|33939.64|33939.64|33939.64|33939.64|33939.64|33939.64|33939.64|0
1648628000000|2022-03-30 08:13:20|33935.33|33935.33|33935.33|33935.33|33935.33|33935.33|33935.33|33935.33|0
1648628010000|2022-03-30 08:13:30|33931.02|33931.02|33931.02|33931.02|33931.02|33931.02|33931.02|33931.02|0
1648628030000|2022-03-30 08:13:50|33926.72|33926.72|33926.72|33926.72|33926.72|33926.72|33926.72|33926.72|0
1648628050000|2022-03-30 08:14:10|33922.41|33922.41|33922.41|33922.41|33922.41|33922.41|33922.41|33922.41|0
1648628060000|2022-03-30 08:14:20|33931.02|33931.02|33931.02|33931.02|33931.02|33931.02|33931.02|33931.02|0
1648628070000|2022-03-30 08:14:30|33935.33|33935.33|33936.36|33936.36|33940.66|33940.66|33935.33|33935.33|0
1648628090000|2022-03-30 08:14:50|33932.05|33932.05|33908.74|33908.74|33932.05|33932.05|33908.74|33908.74|0
1648628100000|2022-03-30 08:15:00|33900.13|33900.13|33900.13|33900.13|33900.13|33900.13|33900.13|33900.13|0
1648628110000|2022-03-30 08:15:10|33908.74|33908.74|33911.27|33911.27|33911.27|33911.27|33906.96|33906.96|0
1648628170000|2022-03-30 08:16:10|33915.58|33915.58|33915.58|33915.58|33915.58|33915.58|33915.58|33915.58|0
1648628260000|2022-03-30 08:17:40|33898.35|33898.35|33872.51|33872.51|33898.35|33898.35|33872.51|33872.51|0
1648628300000|2022-03-30 08:18:20|33859.59|33859.59|33859.59|33859.59|33859.59|33859.59|33859.59|33859.59|0
1648628320000|2022-03-30 08:18:40|33868.2|33868.2|33838.06|33838.06|33868.2|33868.2|33838.06|33838.06|0
1648628330000|2022-03-30 08:18:50|33833.75|33833.75|33828.42|33828.42|33833.75|33833.75|33828.42|33828.42|0
1648628340000|2022-03-30 08:19:00|33832.73|33832.73|33832.73|33832.73|33832.73|33832.73|33832.73|33832.73|0
1648628380000|2022-03-30 08:19:40|33834.5|33834.5|33840.59|33840.59|33840.59|33840.59|33834.5|33834.5|0
1648628400000|2022-03-30 08:20:00|33827.67|33827.67|33827.67|33827.67|33827.67|33827.67|33827.67|33827.67|0
1648628420000|2022-03-30 08:20:20|33823.36|33823.36|33823.36|33823.36|33823.36|33823.36|33823.36|33823.36|0
1648628430000|2022-03-30 08:20:30|33819.81|33819.81|33815.5|33815.5|33819.81|33819.81|33815.5|33815.5|0
1648628440000|2022-03-30 08:20:40|33824.11|33824.11|33824.11|33824.11|33824.11|33824.11|33824.11|33824.11|0
1648628450000|2022-03-30 08:20:50|33828.42|33828.42|33824.11|33824.11|33828.42|33828.42|33824.11|33824.11|0
1648628480000|2022-03-30 08:21:20|33802.58|33802.58|33806.89|33806.89|33806.89|33806.89|33802.58|33802.58|0
1648628520000|2022-03-30 08:22:00|33815.5|33815.5|33815.5|33815.5|33815.5|33815.5|33815.5|33815.5|0
1648628560000|2022-03-30 08:22:40|33811.2|33811.2|33811.2|33811.2|33811.2|33811.2|33811.2|33811.2|0
1648628600000|2022-03-30 08:23:20|33806.89|33806.89|33806.89|33806.89|33806.89|33806.89|33806.89|33806.89|0
1648628620000|2022-03-30 08:23:40|33802.58|33802.58|33806.89|33806.89|33806.89|33806.89|33802.58|33802.58|0
1648628650000|2022-03-30 08:24:10|33815.5|33815.5|33815.5|33815.5|33815.5|33815.5|33815.5|33815.5|0
1648628670000|2022-03-30 08:24:30|33811.2|33811.2|33811.2|33811.2|33811.2|33811.2|33811.2|33811.2|0
1648628700000|2022-03-30 08:25:00|33812.97|33812.97|33812.97|33812.97|33812.97|33812.97|33812.97|33812.97|0
1648628740000|2022-03-30 08:25:40|33804.36|33804.36|33804.36|33804.36|33804.36|33804.36|33804.36|33804.36|0
1648628750000|2022-03-30 08:25:50|33808.67|33808.67|33812.97|33812.97|33812.97|33812.97|33808.67|33808.67|0
1648628760000|2022-03-30 08:26:00|33804.36|33804.36|33804.36|33804.36|33804.36|33804.36|33804.36|33804.36|0
1648628770000|2022-03-30 08:26:10|33812.97|33812.97|33812.97|33812.97|33812.97|33812.97|33812.97|33812.97|0
1648628790000|2022-03-30 08:26:30|33814.75|33814.75|33814.75|33814.75|33814.75|33814.75|33814.75|33814.75|0
1648628850000|2022-03-30 08:27:30|33816.53|33816.53|33816.53|33816.53|33818.3|33818.3|33816.53|33816.53|0
1648628880000|2022-03-30 08:28:00|33820.83|33820.83|33820.83|33820.83|33820.83|33820.83|33820.83|33820.83|0
1648628950000|2022-03-30 08:29:10|33812.22|33812.22|33799.3|33799.3|33812.22|33812.22|33799.3|33799.3|0
1648628960000|2022-03-30 08:29:20|33794.99|33794.99|33794.99|33794.99|33794.99|33794.99|33786.38|33786.38|0
1648629000000|2022-03-30 08:30:00|33803.61|33803.61|33803.61|33803.61|33803.61|33803.61|33799.3|33799.3|0
1648629030000|2022-03-30 08:30:30|33799.3|33799.3|33799.3|33799.3|33799.3|33799.3|33799.3|33799.3|0
1648629040000|2022-03-30 08:30:40|33797.52|33797.52|33788.91|33788.91|33797.52|33797.52|33788.91|33788.91|0
1648629070000|2022-03-30 08:31:10|33780.3|33780.3|33784.6|33784.6|33784.6|33784.6|33780.3|33780.3|0
1648629080000|2022-03-30 08:31:20|33789.94|33789.94|33802.1|33802.1|33810.72|33810.72|33789.94|33789.94|0
1648629090000|2022-03-30 08:31:30|33814.27|33814.27|33816.05|33816.05|33816.05|33816.05|33814.27|33814.27|0
1648629150000|2022-03-30 08:32:30|33820.35|33820.35|33820.35|33820.35|33820.35|33820.35|33820.35|33820.35|0
1648629170000|2022-03-30 08:32:50|33816.05|33816.05|33816.05|33816.05|33816.05|33816.05|33816.05|33816.05|0
1648629270000|2022-03-30 08:34:30|33824.66|33824.66|33820.35|33820.35|33824.66|33824.66|33820.35|33820.35|0
1648629330000|2022-03-30 08:35:30|33828.97|33828.97|33828.97|33828.97|33828.97|33828.97|33828.97|33828.97|0
1648629350000|2022-03-30 08:35:50|33824.66|33824.66|33824.66|33824.66|33824.66|33824.66|33824.66|33824.66|0
1648629410000|2022-03-30 08:36:50|33826.44|33826.44|33826.44|33826.44|33826.44|33826.44|33826.44|33826.44|0
1648629420000|2022-03-30 08:37:00|33824.66|33824.66|33824.66|33824.66|33824.66|33824.66|33824.66|33824.66|0
1648629450000|2022-03-30 08:37:30|33822.88|33822.88|33822.88|33822.88|33822.88|33822.88|33822.88|33822.88|0
1648629480000|2022-03-30 08:38:00|33814.27|33814.27|33810.72|33810.72|33814.27|33814.27|33810.72|33810.72|0
1648629490000|2022-03-30 08:38:10|33808.94|33808.94|33808.94|33808.94|33808.94|33808.94|33808.94|33808.94|0
1648629510000|2022-03-30 08:38:30|33813.25|33813.25|33813.25|33813.25|33813.25|33813.25|33813.25|33813.25|0
1648629570000|2022-03-30 08:39:30|33823.64|33823.64|33827.94|33827.94|33827.94|33827.94|33823.64|33823.64|0
1648629610000|2022-03-30 08:40:10|33826.16|33826.16|33826.16|33826.16|33826.16|33826.16|33826.16|33826.16|0
1648629630000|2022-03-30 08:40:30|33839.08|33839.08|33839.08|33839.08|33839.08|33839.08|33839.08|33839.08|0
1648629650000|2022-03-30 08:40:50|33843.39|33843.39|33839.08|33839.08|33843.39|33843.39|33839.08|33839.08|0
1648629660000|2022-03-30 08:41:00|33840.86|33840.86|33840.86|33840.86|33840.86|33840.86|33840.86|33840.86|0
1648629720000|2022-03-30 08:42:00|33837.31|33837.31|33837.31|33837.31|33837.31|33837.31|33837.31|33837.31|0
1648629730000|2022-03-30 08:42:10|33820.08|33820.08|33811.47|33811.47|33820.08|33820.08|33811.47|33811.47|0
1648629760000|2022-03-30 08:42:40|33802.86|33802.86|33802.86|33802.86|33802.86|33802.86|33802.86|33802.86|0
1648629790000|2022-03-30 08:43:10|33798.55|33798.55|33798.55|33798.55|33798.55|33798.55|33798.55|33798.55|0
1648629840000|2022-03-30 08:44:00|33807.16|33807.16|33807.16|33807.16|33807.16|33807.16|33807.16|33807.16|0
1648629880000|2022-03-30 08:44:40|33808.94|33808.94|33808.94|33808.94|33808.94|33808.94|33808.94|33808.94|0
1648629910000|2022-03-30 08:45:10|33813.25|33813.25|33808.94|33808.94|33813.25|33813.25|33808.94|33808.94|0
1648629920000|2022-03-30 08:45:20|33813.25|33813.25|33813.25|33813.25|33813.25|33813.25|33813.25|33813.25|0
1648629940000|2022-03-30 08:45:40|33817.55|33817.55|33817.55|33817.55|33817.55|33817.55|33817.55|33817.55|0
1648629950000|2022-03-30 08:45:50|33821.11|33821.11|33812.49|33812.49|33821.11|33821.11|33812.49|33812.49|0
1648630020000|2022-03-30 08:47:00|33808.19|33808.19|33808.19|33808.19|33808.19|33808.19|33808.19|33808.19|0
1648630130000|2022-03-30 08:48:50|33803.88|33803.88|33803.88|33803.88|33803.88|33803.88|33803.88|33803.88|0
1648630140000|2022-03-30 08:49:00|33799.57|33799.57|33799.57|33799.57|33799.57|33799.57|33799.57|33799.57|0
1648630200000|2022-03-30 08:50:00|33797.8|33797.8|33797.8|33797.8|33797.8|33797.8|33797.8|33797.8|0
1648630210000|2022-03-30 08:50:10|33810.72|33810.72|33810.72|33810.72|33810.72|33810.72|33810.72|33810.72|0
1648630230000|2022-03-30 08:50:30|33808.94|33808.94|33808.94|33808.94|33808.94|33808.94|33808.94|33808.94|0
1648630260000|2022-03-30 08:51:00|33804.63|33804.63|33804.63|33804.63|33804.63|33804.63|33804.63|33804.63|0
1648630280000|2022-03-30 08:51:20|33808.94|33808.94|33808.94|33808.94|33808.94|33808.94|33808.94|33808.94|0
1648630330000|2022-03-30 08:52:10|33813.25|33813.25|33813.25|33813.25|33813.25|33813.25|33813.25|33813.25|0
1648630360000|2022-03-30 08:52:40|33808.94|33808.94|33808.94|33808.94|33808.94|33808.94|33808.94|33808.94|0
1648630380000|2022-03-30 08:53:00|33810.72|33810.72|33810.72|33810.72|33810.72|33810.72|33810.72|33810.72|0
1648630400000|2022-03-30 08:53:20|33815.02|33815.02|33815.02|33815.02|33815.02|33815.02|33815.02|33815.02|0
1648630450000|2022-03-30 08:54:10|33813.25|33813.25|33815.02|33815.02|33816.8|33816.8|33813.25|33813.25|0
1648630470000|2022-03-30 08:54:30|33810.72|33810.72|33810.72|33810.72|33810.72|33810.72|33810.72|33810.72|0
1648630500000|2022-03-30 08:55:00|33814.27|33814.27|33810.72|33810.72|33814.27|33814.27|33810.72|33810.72|0
1648630610000|2022-03-30 08:56:50|33815.02|33815.02|33815.02|33815.02|33815.02|33815.02|33810.72|33810.72|0
1648630710000|2022-03-30 08:58:30|33819.33|33819.33|33819.33|33819.33|33819.33|33819.33|33819.33|33819.33|0
1648630760000|2022-03-30 08:59:20|33823.64|33823.64|33823.64|33823.64|33823.64|33823.64|33823.64|33823.64|0
1648630780000|2022-03-30 08:59:40|33821.86|33821.86|33821.86|33821.86|33821.86|33821.86|33821.86|33821.86|0
1648630830000|2022-03-30 09:00:30|33826.16|33826.16|33826.16|33826.16|33826.16|33826.16|33826.16|33826.16|0
1648630860000|2022-03-30 09:01:00|33830.47|33830.47|33821.86|33821.86|33830.47|33830.47|33821.86|33821.86|0
1648630870000|2022-03-30 09:01:10|33817.55|33817.55|33813.25|33813.25|33817.55|33817.55|33813.25|33813.25|0
1648630890000|2022-03-30 09:01:30|33800.33|33800.33|33800.33|33800.33|33800.33|33800.33|33800.33|33800.33|0
1648630910000|2022-03-30 09:01:50|33804.63|33804.63|33806.41|33806.41|33806.41|33806.41|33804.63|33804.63|0
1648630920000|2022-03-30 09:02:00|33810.72|33810.72|33810.72|33810.72|33810.72|33810.72|33810.72|33810.72|0
1648630950000|2022-03-30 09:02:30|33815.02|33815.02|33815.02|33815.02|33815.02|33815.02|33815.02|33815.02|0
1648631010000|2022-03-30 09:03:30|33813.25|33813.25|33813.25|33813.25|33813.25|33813.25|33813.25|33813.25|0
1648631140000|2022-03-30 09:05:40|33817.55|33817.55|33817.55|33817.55|33817.55|33817.55|33817.55|33817.55|0
1648631170000|2022-03-30 09:06:10|33808.94|33808.94|33800.33|33800.33|33808.94|33808.94|33800.33|33800.33|0
1648631180000|2022-03-30 09:06:20|33798.55|33798.55|33789.94|33789.94|33798.55|33798.55|33789.94|33789.94|0
1648631270000|2022-03-30 09:07:50|33794.24|33794.24|33789.94|33789.94|33794.24|33794.24|33789.94|33789.94|0
1648631380000|2022-03-30 09:09:40|33794.24|33794.24|33794.24|33794.24|33794.24|33794.24|33794.24|33794.24|0
1648631400000|2022-03-30 09:10:00|33785.63|33785.63|33781.32|33781.32|33785.63|33785.63|33781.32|33781.32|0
1648631460000|2022-03-30 09:11:00|33785.63|33785.63|33785.63|33785.63|33785.63|33785.63|33785.63|33785.63|0
1648631480000|2022-03-30 09:11:20|33781.32|33781.32|33781.32|33781.32|33781.32|33781.32|33781.32|33781.32|0
1648631520000|2022-03-30 09:12:00|33794.24|33794.24|33794.24|33794.24|33794.24|33794.24|33794.24|33794.24|0
1648631540000|2022-03-30 09:12:20|33797.8|33797.8|33799.57|33799.57|33799.57|33799.57|33797.8|33797.8|0
1648631550000|2022-03-30 09:12:30|33803.88|33803.88|33803.88|33803.88|33803.88|33803.88|33803.88|33803.88|0
1648631600000|2022-03-30 09:13:20|33798.55|33798.55|33796.77|33796.77|33798.55|33798.55|33796.77|33796.77|0
1648631610000|2022-03-30 09:13:30|33792.47|33792.47|33801.08|33801.08|33801.08|33801.08|33790.69|33790.69|0
1648631620000|2022-03-30 09:13:40|33818.3|33818.3|33814|33814|33818.3|33818.3|33814|33814|0
1648631660000|2022-03-30 09:14:20|33822.61|33822.61|33822.61|33822.61|33822.61|33822.61|33822.61|33822.61|0
1648631670000|2022-03-30 09:14:30|33835.53|33835.53|33835.53|33835.53|33835.53|33835.53|33835.53|33835.53|0
1648631710000|2022-03-30 09:15:10|33831.22|33831.22|33829.45|33829.45|33831.22|33831.22|33829.45|33829.45|0
1648631770000|2022-03-30 09:16:10|33833.75|33833.75|33844.14|33844.14|33844.14|33844.14|33833.75|33833.75|0
1648631820000|2022-03-30 09:17:00|33835.53|33835.53|33835.53|33835.53|33835.53|33835.53|33835.53|33835.53|0
1648631840000|2022-03-30 09:17:20|33839.84|33839.84|33839.84|33839.84|33839.84|33839.84|33839.84|33839.84|0
1648631850000|2022-03-30 09:17:30|33844.14|33844.14|33844.14|33844.14|33844.14|33844.14|33844.14|33844.14|0
1648631870000|2022-03-30 09:17:50|33847.7|33847.7|33847.7|33847.7|33847.7|33847.7|33847.7|33847.7|0
1648631930000|2022-03-30 09:18:50|33852|33852|33852|33852|33852|33852|33852|33852|0
1648631940000|2022-03-30 09:19:00|33847.7|33847.7|33847.7|33847.7|33847.7|33847.7|33847.7|33847.7|0
1648631960000|2022-03-30 09:19:20|33843.39|33843.39|33839.84|33839.84|33843.39|33843.39|33839.84|33839.84|0
1648631990000|2022-03-30 09:19:50|33835.53|33835.53|33835.53|33835.53|33835.53|33835.53|33835.53|33835.53|0
1648632040000|2022-03-30 09:20:40|33839.84|33839.84|33839.84|33839.84|33839.84|33839.84|33839.84|33839.84|0
1648632120000|2022-03-30 09:22:00|33835.53|33835.53|33844.14|33844.14|33848.45|33848.45|33835.53|33835.53|0
1648632200000|2022-03-30 09:23:20|33839.84|33839.84|33839.84|33839.84|33839.84|33839.84|33839.84|33839.84|0
1648632210000|2022-03-30 09:23:30|33838.06|33838.06|33838.06|33838.06|33838.06|33838.06|33838.06|33838.06|0
1648632220000|2022-03-30 09:23:40|33842.37|33842.37|33842.37|33842.37|33842.37|33842.37|33842.37|33842.37|0
1648632250000|2022-03-30 09:24:10|33850.98|33850.98|33850.98|33850.98|33850.98|33850.98|33850.98|33850.98|0
1648632330000|2022-03-30 09:25:30|33846.67|33846.67|33846.67|33846.67|33846.67|33846.67|33846.67|33846.67|0
1648632340000|2022-03-30 09:25:40|33859.59|33859.59|33863.9|33863.9|33863.9|33863.9|33859.59|33859.59|0
1648632370000|2022-03-30 09:26:10|33865.68|33865.68|33865.68|33865.68|33865.68|33865.68|33865.68|33865.68|0
1648632410000|2022-03-30 09:26:50|33874.29|33874.29|33874.29|33874.29|33874.29|33874.29|33874.29|33874.29|0
1648632530000|2022-03-30 09:28:50|33882.9|33882.9|33882.9|33882.9|33882.9|33882.9|33882.9|33882.9|0
1648632550000|2022-03-30 09:29:10|33887.21|33887.21|33891.51|33891.51|33891.51|33891.51|33887.21|33887.21|0
1648632570000|2022-03-30 09:29:30|33887.21|33887.21|33882.9|33882.9|33887.21|33887.21|33882.9|33882.9|0
1648632580000|2022-03-30 09:29:40|33887.21|33887.21|33887.21|33887.21|33887.21|33887.21|33887.21|33887.21|0
1648632600000|2022-03-30 09:30:00|33882.9|33882.9|33883.93|33883.93|33883.93|33883.93|33878.59|33878.59|0
1648632610000|2022-03-30 09:30:10|33888.23|33888.23|33888.23|33888.23|33888.23|33888.23|33888.23|33888.23|0
1648632640000|2022-03-30 09:30:40|33871.01|33871.01|33871.01|33871.01|33871.01|33871.01|33871.01|33871.01|0
1648632650000|2022-03-30 09:30:50|33874.56|33874.56|33884.95|33884.95|33884.95|33884.95|33874.56|33874.56|0
1648632670000|2022-03-30 09:31:10|33883.17|33883.17|33883.17|33883.17|33883.17|33883.17|33883.17|33883.17|0
1648632710000|2022-03-30 09:31:50|33881.4|33881.4|33881.4|33881.4|33881.4|33881.4|33881.4|33881.4|0
1648632750000|2022-03-30 09:32:30|33883.17|33883.17|33877.09|33877.09|33883.17|33883.17|33877.09|33877.09|0
1648632780000|2022-03-30 09:33:00|33868.48|33868.48|33868.48|33868.48|33868.48|33868.48|33868.48|33868.48|0
1648632820000|2022-03-30 09:33:40|33866.7|33866.7|33858.09|33858.09|33866.7|33866.7|33858.09|33858.09|0
1648632870000|2022-03-30 09:34:30|33853.78|33853.78|33853.78|33853.78|33853.78|33853.78|33853.78|33853.78|0
1648632880000|2022-03-30 09:34:40|33849.47|33849.47|33853.78|33853.78|33853.78|33853.78|33849.47|33849.47|0
1648632920000|2022-03-30 09:35:20|33836.56|33836.56|33836.56|33836.56|33836.56|33836.56|33836.56|33836.56|0
1648632940000|2022-03-30 09:35:40|33840.86|33840.86|33840.86|33840.86|33840.86|33840.86|33840.86|33840.86|0
1648633000000|2022-03-30 09:36:40|33839.08|33839.08|33839.08|33839.08|33839.08|33839.08|33839.08|33839.08|0
1648633010000|2022-03-30 09:36:50|33847.7|33847.7|33847.7|33847.7|33847.7|33847.7|33847.7|33847.7|0
1648633020000|2022-03-30 09:37:00|33843.39|33843.39|33843.39|33843.39|33843.39|33843.39|33843.39|33843.39|0
1648633040000|2022-03-30 09:37:20|33849.47|33849.47|33849.47|33849.47|33849.47|33849.47|33849.47|33849.47|0
1648633050000|2022-03-30 09:37:30|33853.78|33853.78|33853.78|33853.78|33853.78|33853.78|33853.78|33853.78|0
1648633070000|2022-03-30 09:37:50|33849.47|33849.47|33845.17|33845.17|33849.47|33849.47|33840.86|33840.86|0
1648633080000|2022-03-30 09:38:00|33836.56|33836.56|33836.56|33836.56|33836.56|33836.56|33836.56|33836.56|0
1648633110000|2022-03-30 09:38:30|33849.47|33849.47|33855.56|33855.56|33855.56|33855.56|33849.47|33849.47|0
1648633140000|2022-03-30 09:39:00|33857.34|33857.34|33851.25|33851.25|33857.34|33857.34|33851.25|33851.25|0
1648633170000|2022-03-30 09:39:30|33855.56|33855.56|33855.56|33855.56|33855.56|33855.56|33855.56|33855.56|0
1648633210000|2022-03-30 09:40:10|33838.33|33838.33|33838.33|33838.33|33846.95|33846.95|33838.33|33838.33|0
1648633220000|2022-03-30 09:40:20|33836.56|33836.56|33836.56|33836.56|33836.56|33836.56|33836.56|33836.56|0
1648633260000|2022-03-30 09:41:00|33840.86|33840.86|33845.17|33845.17|33845.17|33845.17|33840.86|33840.86|0
1648633280000|2022-03-30 09:41:20|33840.86|33840.86|33840.86|33840.86|33840.86|33840.86|33840.86|33840.86|0
1648633310000|2022-03-30 09:41:50|33845.17|33845.17|33853.78|33853.78|33853.78|33853.78|33845.17|33845.17|0
1648633320000|2022-03-30 09:42:00|33858.09|33858.09|33858.09|33858.09|33858.09|33858.09|33858.09|33858.09|0
1648633480000|2022-03-30 09:44:40|33843.01|33843.01|33843.01|33843.01|33843.01|33843.01|33843.01|33843.01|0
1648633490000|2022-03-30 09:44:50|33840.86|33840.86|33832.25|33832.25|33840.86|33840.86|33832.25|33832.25|0
1648633510000|2022-03-30 09:45:10|33827.94|33827.94|33827.94|33827.94|33827.94|33827.94|33827.94|33827.94|0
1648633570000|2022-03-30 09:46:10|33815.02|33815.02|33812.87|33812.87|33815.02|33815.02|33812.87|33812.87|0
1648633590000|2022-03-30 09:46:30|33811.09|33811.09|33811.09|33811.09|33811.09|33811.09|33811.09|33811.09|0
1648633630000|2022-03-30 09:47:10|33809.32|33809.32|33807.54|33807.54|33809.32|33809.32|33807.54|33807.54|0
1648633670000|2022-03-30 09:47:50|33805.38|33805.38|33794.62|33794.62|33805.38|33805.38|33794.62|33794.62|0
1648633700000|2022-03-30 09:48:20|33792.47|33792.47|33783.85|33783.85|33792.47|33792.47|33783.85|33783.85|0
1648633710000|2022-03-30 09:48:30|33779.55|33779.55|33779.55|33779.55|33779.55|33779.55|33779.55|33779.55|0
1648633750000|2022-03-30 09:49:10|33783.85|33783.85|33779.55|33779.55|33783.85|33783.85|33779.55|33779.55|0
1648633760000|2022-03-30 09:49:20|33777.77|33777.77|33779.55|33779.55|33779.55|33779.55|33777.77|33777.77|0
1648633780000|2022-03-30 09:49:40|33772.44|33772.44|33763.82|33763.82|33772.44|33772.44|33763.82|33763.82|0
1648633810000|2022-03-30 09:50:10|33776.74|33776.74|33776.74|33776.74|33776.74|33776.74|33776.74|33776.74|0
1648633890000|2022-03-30 09:51:30|33763.82|33763.82|33763.82|33763.82|33763.82|33763.82|33763.82|33763.82|0
1648633900000|2022-03-30 09:51:40|33767.38|33767.38|33767.38|33767.38|33767.38|33767.38|33767.38|33767.38|0
1648633930000|2022-03-30 09:52:10|33775.99|33775.99|33780.3|33780.3|33780.3|33780.3|33775.99|33775.99|0
1648633940000|2022-03-30 09:52:20|33775.99|33775.99|33775.99|33775.99|33775.99|33775.99|33775.99|33775.99|0
1648633960000|2022-03-30 09:52:40|33776.88|33776.88|33775.99|33775.99|33776.88|33776.88|33775.99|33775.99|0
1648633980000|2022-03-30 09:53:00|33774.21|33774.21|33774.21|33774.21|33774.21|33774.21|33774.21|33774.21|0
1648634150000|2022-03-30 09:55:50|33778.52|33778.52|33778.52|33778.52|33778.52|33778.52|33778.52|33778.52|0
1648634220000|2022-03-30 09:57:00|33774.21|33774.21|33774.21|33774.21|33774.21|33774.21|33774.21|33774.21|0
1648634280000|2022-03-30 09:58:00|33791.44|33791.44|33782.83|33782.83|33791.44|33791.44|33782.83|33782.83|0
1648634290000|2022-03-30 09:58:10|33787.13|33787.13|33795.75|33795.75|33795.75|33795.75|33787.13|33787.13|0
1648634380000|2022-03-30 09:59:40|33800.05|33800.05|33800.05|33800.05|33800.05|33800.05|33800.05|33800.05|0
1648634390000|2022-03-30 09:59:50|33804.36|33804.36|33808.67|33808.67|33808.67|33808.67|33804.36|33804.36|0
1648634400000|2022-03-30 10:00:00|33804.36|33804.36|33736.96|33736.96|33805.11|33805.11|33716.18|33716.18|0
1648634410000|2022-03-30 10:00:10|33745.57|33745.57|33753.43|33753.43|33753.43|33753.43|33728.35|33728.35|0
1648634420000|2022-03-30 10:00:20|33762.05|33762.05|33782.08|33782.08|33799.3|33799.3|33762.05|33762.05|0
1648634430000|2022-03-30 10:00:30|33780.3|33780.3|33780.3|33780.3|33780.3|33780.3|33780.3|33780.3|0
1648634440000|2022-03-30 10:00:40|33778.52|33778.52|33778.52|33778.52|33778.52|33778.52|33778.52|33778.52|0
1648634450000|2022-03-30 10:00:50|33774.21|33774.21|33774.21|33774.21|33774.21|33774.21|33774.21|33774.21|0
1648634460000|2022-03-30 10:01:00|33787.13|33787.13|33777.77|33777.77|33790.69|33790.69|33777.77|33777.77|0
1648634490000|2022-03-30 10:01:30|33782.08|33782.08|33786.38|33786.38|33786.38|33786.38|33782.08|33782.08|0
1648634500000|2022-03-30 10:01:40|33788.16|33788.16|33788.16|33788.16|33788.16|33788.16|33788.16|33788.16|0
1648634580000|2022-03-30 10:03:00|33792.47|33792.47|33792.47|33792.47|33792.47|33792.47|33792.47|33792.47|0
1648634620000|2022-03-30 10:03:40|33804.63|33804.63|33804.63|33804.63|33804.63|33804.63|33804.63|33804.63|0
1648634640000|2022-03-30 10:04:00|33802.86|33802.86|33802.86|33802.86|33802.86|33802.86|33802.86|33802.86|0
1648634720000|2022-03-30 10:05:20|33807.16|33807.16|33807.16|33807.16|33807.16|33807.16|33807.16|33807.16|0
1648634750000|2022-03-30 10:05:50|33811.47|33811.47|33811.47|33811.47|33811.47|33811.47|33811.47|33811.47|0
1648634840000|2022-03-30 10:07:20|33809.69|33809.69|33809.69|33809.69|33809.69|33809.69|33809.69|33809.69|0
1648634870000|2022-03-30 10:07:50|33788.91|33788.91|33788.91|33788.91|33788.91|33788.91|33784.6|33784.6|0
1648634890000|2022-03-30 10:08:10|33787.13|33787.13|33795.75|33795.75|33795.75|33795.75|33787.13|33787.13|0
1648634910000|2022-03-30 10:08:30|33778.52|33778.52|33795.75|33795.75|33795.75|33795.75|33778.52|33778.52|0
1648634970000|2022-03-30 10:09:30|33817.28|33817.28|33817.28|33817.28|33817.28|33817.28|33817.28|33817.28|0
1648634980000|2022-03-30 10:09:40|33812.97|33812.97|33812.97|33812.97|33812.97|33812.97|33812.97|33812.97|0
1648635010000|2022-03-30 10:10:10|33804.36|33804.36|33804.36|33804.36|33804.36|33804.36|33804.36|33804.36|0
1648635040000|2022-03-30 10:10:40|33795.75|33795.75|33795.75|33795.75|33795.75|33795.75|33795.75|33795.75|0
1648635200000|2022-03-30 10:13:20|33804.36|33804.36|33809.69|33809.69|33809.69|33809.69|33804.36|33804.36|0
1648635220000|2022-03-30 10:13:40|33822.61|33822.61|33822.61|33822.61|33822.61|33822.61|33822.61|33822.61|0
1648635300000|2022-03-30 10:15:00|33814|33814|33814|33814|33814|33814|33814|33814|0
1648635310000|2022-03-30 10:15:10|33818.3|33818.3|33818.3|33818.3|33818.3|33818.3|33818.3|33818.3|0
1648635360000|2022-03-30 10:16:00|33831.22|33831.22|33831.22|33831.22|33831.22|33831.22|33831.22|33831.22|0
1648635380000|2022-03-30 10:16:20|33826.92|33826.92|33826.92|33826.92|33826.92|33826.92|33826.92|33826.92|0
1648635450000|2022-03-30 10:17:30|33822.61|33822.61|33822.61|33822.61|33822.61|33822.61|33822.61|33822.61|0
1648635500000|2022-03-30 10:18:20|33835.53|33835.53|33822.61|33822.61|33835.53|33835.53|33822.61|33822.61|0
1648635530000|2022-03-30 10:18:50|33818.3|33818.3|33818.3|33818.3|33818.3|33818.3|33818.3|33818.3|0
1648635540000|2022-03-30 10:19:00|33822.61|33822.61|33822.61|33822.61|33822.61|33822.61|33822.61|33822.61|0
1648635560000|2022-03-30 10:19:20|33831.22|33831.22|33831.22|33831.22|33831.22|33831.22|33831.22|33831.22|0
1648635580000|2022-03-30 10:19:40|33833|33833|33833|33833|33833|33833|33833|33833|0
1648635640000|2022-03-30 10:20:40|33828.69|33828.69|33828.69|33828.69|33828.69|33828.69|33828.69|33828.69|0
1648635650000|2022-03-30 10:20:50|33833|33833|33828.69|33828.69|33833|33833|33828.69|33828.69|0
1648635670000|2022-03-30 10:21:10|33826.92|33826.92|33826.92|33826.92|33826.92|33826.92|33826.92|33826.92|0
1648635760000|2022-03-30 10:22:40|33818.3|33818.3|33796.77|33796.77|33818.3|33818.3|33796.77|33796.77|0
1648635770000|2022-03-30 10:22:50|33792.47|33792.47|33779.55|33779.55|33792.47|33792.47|33779.55|33779.55|0
1648635780000|2022-03-30 10:23:00|33783.85|33783.85|33788.16|33788.16|33788.16|33788.16|33783.85|33783.85|0
1648635800000|2022-03-30 10:23:20|33792.47|33792.47|33792.47|33792.47|33792.47|33792.47|33792.47|33792.47|0
1648635830000|2022-03-30 10:23:50|33801.08|33801.08|33794.99|33794.99|33801.08|33801.08|33794.99|33794.99|0
1648635840000|2022-03-30 10:24:00|33793.22|33793.22|33793.22|33793.22|33793.22|33793.22|33793.22|33793.22|0
1648635900000|2022-03-30 10:25:00|33797.52|33797.52|33793.22|33793.22|33797.52|33797.52|33793.22|33793.22|0
1648635920000|2022-03-30 10:25:20|33791.44|33791.44|33791.44|33791.44|33791.44|33791.44|33791.44|33791.44|0
1648635940000|2022-03-30 10:25:40|33769.91|33769.91|33769.91|33769.91|33769.91|33769.91|33769.91|33769.91|0
1648635950000|2022-03-30 10:25:50|33774.21|33774.21|33774.21|33774.21|33774.21|33774.21|33774.21|33774.21|0
1648636020000|2022-03-30 10:27:00|33769.91|33769.91|33752.68|33752.68|33769.91|33769.91|33752.68|33752.68|0
1648636050000|2022-03-30 10:27:30|33739.76|33739.76|33735.46|33735.46|33739.76|33739.76|33735.46|33735.46|0
1648636070000|2022-03-30 10:27:50|33744.07|33744.07|33748.38|33748.38|33748.38|33748.38|33744.07|33744.07|0
1648636100000|2022-03-30 10:28:20|33752.68|33752.68|33748.38|33748.38|33752.68|33752.68|33748.38|33748.38|0
1648636110000|2022-03-30 10:28:30|33752.68|33752.68|33752.68|33752.68|33752.68|33752.68|33752.68|33752.68|0
1648636150000|2022-03-30 10:29:10|33739.76|33739.76|33731.15|33731.15|33739.76|33739.76|33731.15|33731.15|0
1648636210000|2022-03-30 10:30:10|33725.82|33725.82|33725.82|33725.82|33725.82|33725.82|33725.82|33725.82|0
1648636240000|2022-03-30 10:30:40|33734.43|33734.43|33734.43|33734.43|33734.43|33734.43|33734.43|33734.43|0
1648636290000|2022-03-30 10:31:30|33738.74|33738.74|33738.74|33738.74|33738.74|33738.74|33738.74|33738.74|0
1648636330000|2022-03-30 10:32:10|33734.43|33734.43|33734.43|33734.43|33734.43|33734.43|33734.43|33734.43|0
1648636350000|2022-03-30 10:32:30|33725.82|33725.82|33708.59|33708.59|33725.82|33725.82|33708.59|33708.59|0
1648636460000|2022-03-30 10:34:20|33717.2|33717.2|33725.82|33725.82|33725.82|33725.82|33717.2|33717.2|0
1648636490000|2022-03-30 10:34:50|33727.6|33727.6|33727.6|33727.6|33727.6|33727.6|33727.6|33727.6|0
1648636600000|2022-03-30 10:36:40|33736.21|33736.21|33736.21|33736.21|33736.21|33736.21|33736.21|33736.21|0
1648636620000|2022-03-30 10:37:00|33731.9|33731.9|33731.9|33731.9|33731.9|33731.9|33731.9|33731.9|0
1648636630000|2022-03-30 10:37:10|33723.29|33723.29|33723.29|33723.29|33723.29|33723.29|33723.29|33723.29|0
1648636800000|2022-03-30 10:40:00|33714.68|33714.68|33711.12|33711.12|33714.68|33714.68|33711.12|33711.12|0
1648636810000|2022-03-30 10:40:10|33709.34|33709.34|33709.34|33709.34|33709.34|33709.34|33709.34|33709.34|0
1648636850000|2022-03-30 10:40:50|33707.57|33707.57|33690.34|33690.34|33707.57|33707.57|33690.34|33690.34|0
1648636860000|2022-03-30 10:41:00|33694.65|33694.65|33694.65|33694.65|33694.65|33694.65|33694.65|33694.65|0
1648636890000|2022-03-30 10:41:30|33703.26|33703.26|33694.65|33694.65|33703.26|33703.26|33694.65|33694.65|0
1648636910000|2022-03-30 10:41:50|33690.34|33690.34|33686.03|33686.03|33690.34|33690.34|33686.03|33686.03|0
1648636920000|2022-03-30 10:42:00|33690.34|33690.34|33690.34|33690.34|33690.34|33690.34|33690.34|33690.34|0
1648636950000|2022-03-30 10:42:30|33686.79|33686.79|33688.56|33688.56|33688.56|33688.56|33686.79|33686.79|0
1648637110000|2022-03-30 10:45:10|33701.48|33701.48|33701.48|33701.48|33701.48|33701.48|33701.48|33701.48|0
1648637180000|2022-03-30 10:46:20|33710.1|33710.1|33710.1|33710.1|33710.1|33710.1|33710.1|33710.1|0
1648637190000|2022-03-30 10:46:30|33708.32|33708.32|33710.1|33710.1|33710.1|33710.1|33708.32|33708.32|0
1648637240000|2022-03-30 10:47:20|33718.71|33718.71|33718.71|33718.71|33718.71|33718.71|33718.71|33718.71|0
1648637250000|2022-03-30 10:47:30|33705.79|33705.79|33701.48|33701.48|33705.79|33705.79|33701.48|33701.48|0
1648637260000|2022-03-30 10:47:40|33688.56|33688.56|33688.56|33688.56|33688.56|33688.56|33688.56|33688.56|0
1648637270000|2022-03-30 10:47:50|33679.95|33679.95|33679.95|33679.95|33679.95|33679.95|33679.95|33679.95|0
1648637280000|2022-03-30 10:48:00|33678.17|33678.17|33678.17|33678.17|33678.17|33678.17|33678.17|33678.17|0
1648637320000|2022-03-30 10:48:40|33682.48|33682.48|33682.48|33682.48|33682.48|33682.48|33682.48|33682.48|0
1648637340000|2022-03-30 10:49:00|33669.56|33669.56|33667.78|33667.78|33669.56|33669.56|33667.78|33667.78|0
1648637410000|2022-03-30 10:50:10|33672.09|33672.09|33672.09|33672.09|33672.09|33672.09|33672.09|33672.09|0
1648637420000|2022-03-30 10:50:20|33676.4|33676.4|33678.17|33678.17|33678.17|33678.17|33676.4|33676.4|0
1648637510000|2022-03-30 10:51:50|33676.4|33676.4|33676.4|33676.4|33676.4|33676.4|33676.4|33676.4|0
1648637590000|2022-03-30 10:53:10|33674.62|33674.62|33674.62|33674.62|33674.62|33674.62|33674.62|33674.62|0
1648637650000|2022-03-30 10:54:10|33676.4|33676.4|33676.4|33676.4|33676.4|33676.4|33676.4|33676.4|0
1648637740000|2022-03-30 10:55:40|33680.7|33680.7|33680.7|33680.7|33680.7|33680.7|33680.7|33680.7|0
1648637770000|2022-03-30 10:56:10|33682.48|33682.48|33682.48|33682.48|33682.48|33682.48|33682.48|33682.48|0
1648637810000|2022-03-30 10:56:50|33678.17|33678.17|33678.17|33678.17|33678.17|33678.17|33678.17|33678.17|0
1648637870000|2022-03-30 10:57:50|33674.62|33674.62|33674.62|33674.62|33674.62|33674.62|33674.62|33674.62|0
1648637930000|2022-03-30 10:58:50|33672.84|33672.84|33672.84|33672.84|33672.84|33672.84|33672.84|33672.84|0
1648637950000|2022-03-30 10:59:10|33655.62|33655.62|33655.62|33655.62|33655.62|33655.62|33655.62|33655.62|0
1648637960000|2022-03-30 10:59:20|33642.7|33642.7|33647|33647|33647|33647|33642.7|33642.7|0
1648637990000|2022-03-30 10:59:50|33651.31|33651.31|33651.31|33651.31|33651.31|33651.31|33651.31|33651.31|0
1648638000000|2022-03-30 11:00:00|33670.31|33670.31|33700.46|33700.46|33700.46|33700.46|33670.31|33670.31|0
1648638010000|2022-03-30 11:00:10|33696.15|33696.15|33713.38|33713.38|33713.38|33713.38|33696.15|33696.15|0
1648638040000|2022-03-30 11:00:40|33721.99|33721.99|33721.99|33721.99|33721.99|33721.99|33721.99|33721.99|0
1648638070000|2022-03-30 11:01:10|33726.3|33726.3|33726.3|33726.3|33726.3|33726.3|33726.3|33726.3|0
1648638120000|2022-03-30 11:02:00|33730.6|33730.6|33749.88|33749.88|33749.88|33749.88|33721.99|33721.99|0
1648638130000|2022-03-30 11:02:10|33758.49|33758.49|33758.49|33758.49|33758.49|33758.49|33758.49|33758.49|0
1648638140000|2022-03-30 11:02:20|33767.11|33767.11|33767.11|33767.11|33767.11|33767.11|33767.11|33767.11|0
1648638160000|2022-03-30 11:02:40|33768.88|33768.88|33768.88|33768.88|33768.88|33768.88|33768.88|33768.88|0
1648638230000|2022-03-30 11:03:50|33767.11|33767.11|33768.88|33768.88|33768.88|33768.88|33767.11|33767.11|0
1648638240000|2022-03-30 11:04:00|33773.19|33773.19|33773.19|33773.19|33773.19|33773.19|33773.19|33773.19|0
1648638300000|2022-03-30 11:05:00|33781.8|33781.8|33764.58|33764.58|33781.8|33781.8|33764.58|33764.58|0
1648638310000|2022-03-30 11:05:10|33768.88|33768.88|33768.88|33768.88|33768.88|33768.88|33768.88|33768.88|0
1648638330000|2022-03-30 11:05:30|33764.58|33764.58|33773.19|33773.19|33773.19|33773.19|33764.58|33764.58|0
1648638340000|2022-03-30 11:05:40|33768.88|33768.88|33764.58|33764.58|33768.88|33768.88|33764.58|33764.58|0
1648638410000|2022-03-30 11:06:50|33769.91|33769.91|33769.91|33769.91|33769.91|33769.91|33769.91|33769.91|0
1648638430000|2022-03-30 11:07:10|33774.21|33774.21|33774.21|33774.21|33774.21|33774.21|33774.21|33774.21|0
1648638460000|2022-03-30 11:07:40|33769.91|33769.91|33769.91|33769.91|33769.91|33769.91|33769.91|33769.91|0
1648638490000|2022-03-30 11:08:10|33761.29|33761.29|33743.04|33743.04|33761.29|33761.29|33743.04|33743.04|0
1648638520000|2022-03-30 11:08:40|33747.35|33747.35|33747.35|33747.35|33747.35|33747.35|33747.35|33747.35|0
1648638540000|2022-03-30 11:09:00|33751.66|33751.66|33751.66|33751.66|33751.66|33751.66|33751.66|33751.66|0
1648638550000|2022-03-30 11:09:10|33743.04|33743.04|33739.49|33739.49|33743.04|33743.04|33739.49|33739.49|0
1648638560000|2022-03-30 11:09:20|33748.1|33748.1|33748.1|33748.1|33748.1|33748.1|33748.1|33748.1|0
1648638580000|2022-03-30 11:09:40|33743.8|33743.8|33743.8|33743.8|33743.8|33743.8|33743.8|33743.8|0
1648638670000|2022-03-30 11:11:10|33739.49|33739.49|33739.49|33739.49|33739.49|33739.49|33739.49|33739.49|0
1648638720000|2022-03-30 11:12:00|33743.8|33743.8|33743.8|33743.8|33743.8|33743.8|33743.8|33743.8|0
1648638790000|2022-03-30 11:13:10|33748.1|33748.1|33748.1|33748.1|33748.1|33748.1|33748.1|33748.1|0
1648638820000|2022-03-30 11:13:40|33735.18|33735.18|33735.18|33735.18|33735.18|33735.18|33735.18|33735.18|0
1648638850000|2022-03-30 11:14:10|33730.88|33730.88|33730.88|33730.88|33730.88|33730.88|33730.88|33730.88|0
1648638900000|2022-03-30 11:15:00|33739.49|33739.49|33696.42|33696.42|33739.49|33739.49|33696.42|33696.42|0
1648638910000|2022-03-30 11:15:10|33692.12|33692.12|33687.81|33687.81|33692.12|33692.12|33687.81|33687.81|0
1648638940000|2022-03-30 11:15:40|33696.42|33696.42|33696.42|33696.42|33696.42|33696.42|33696.42|33696.42|0
1648638990000|2022-03-30 11:16:30|33683.51|33683.51|33674.89|33674.89|33683.51|33683.51|33674.89|33674.89|0
1648639010000|2022-03-30 11:16:50|33671.34|33671.34|33671.34|33671.34|33671.34|33671.34|33671.34|33671.34|0
1648639020000|2022-03-30 11:17:00|33673.11|33673.11|33673.11|33673.11|33673.11|33673.11|33673.11|33673.11|0
1648639030000|2022-03-30 11:17:10|33668.81|33668.81|33668.81|33668.81|33677.42|33677.42|33664.5|33664.5|0
1648639040000|2022-03-30 11:17:20|33677.42|33677.42|33677.42|33677.42|33677.42|33677.42|33677.42|33677.42|0
1648639100000|2022-03-30 11:18:20|33675.64|33675.64|33675.64|33675.64|33675.64|33675.64|33675.64|33675.64|0
1648639140000|2022-03-30 11:19:00|33672.09|33672.09|33672.09|33672.09|33672.09|33672.09|33672.09|33672.09|0
1648639160000|2022-03-30 11:19:20|33666.76|33666.76|33666.76|33666.76|33666.76|33666.76|33666.76|33666.76|0
1648639200000|2022-03-30 11:20:00|33663.2|33663.2|33663.2|33663.2|33663.2|33663.2|33663.2|33663.2|0
1648639280000|2022-03-30 11:21:20|33667.51|33667.51|33667.51|33667.51|33669.29|33669.29|33667.51|33667.51|0
1648639300000|2022-03-30 11:21:40|33665.73|33665.73|33663.96|33663.96|33665.73|33665.73|33663.96|33663.96|0
1648639340000|2022-03-30 11:22:20|33649.26|33649.26|33627.73|33627.73|33649.26|33649.26|33627.73|33627.73|0
1648639350000|2022-03-30 11:22:30|33632.03|33632.03|33632.03|33632.03|33632.03|33632.03|33632.03|33632.03|0
1648639360000|2022-03-30 11:22:40|33636.34|33636.34|33636.34|33636.34|33636.34|33636.34|33636.34|33636.34|0
1648639380000|2022-03-30 11:23:00|33640.65|33640.65|33640.65|33640.65|33640.65|33640.65|33640.65|33640.65|0
1648639480000|2022-03-30 11:24:40|33649.26|33649.26|33649.26|33649.26|33649.26|33649.26|33649.26|33649.26|0
1648639580000|2022-03-30 11:26:20|33656.37|33656.37|33662.45|33662.45|33662.45|33662.45|33656.37|33656.37|0
1648639590000|2022-03-30 11:26:30|33666.76|33666.76|33674.62|33674.62|33674.62|33674.62|33666.76|33666.76|0
1648639600000|2022-03-30 11:26:40|33687.54|33687.54|33687.54|33687.54|33687.54|33687.54|33687.54|33687.54|0
1648639620000|2022-03-30 11:27:00|33683.23|33683.23|33683.23|33683.23|33683.23|33683.23|33683.23|33683.23|0
1648639680000|2022-03-30 11:28:00|33686.79|33686.79|33686.79|33686.79|33686.79|33686.79|33686.79|33686.79|0
1648639690000|2022-03-30 11:28:10|33688.56|33688.56|33688.56|33688.56|33688.56|33688.56|33688.56|33688.56|0
1648639700000|2022-03-30 11:28:20|33705.79|33705.79|33705.79|33705.79|33705.79|33705.79|33705.79|33705.79|0
1648639710000|2022-03-30 11:28:30|33707.57|33707.57|33707.57|33707.57|33707.57|33707.57|33707.57|33707.57|0
1648639740000|2022-03-30 11:29:00|33698.95|33698.95|33698.95|33698.95|33698.95|33698.95|33698.95|33698.95|0
1648639780000|2022-03-30 11:29:40|33695.4|33695.4|33695.4|33695.4|33695.4|33695.4|33695.4|33695.4|0
1648639810000|2022-03-30 11:30:10|33685.01|33685.01|33680.7|33680.7|33685.01|33685.01|33676.4|33676.4|0
1648639840000|2022-03-30 11:30:40|33663.48|33663.48|33663.48|33663.48|33663.48|33663.48|33663.48|33663.48|0
1648639890000|2022-03-30 11:31:30|33676.4|33676.4|33676.4|33676.4|33676.4|33676.4|33676.4|33676.4|0
1648639910000|2022-03-30 11:31:50|33685.01|33685.01|33695.4|33695.4|33695.4|33695.4|33685.01|33685.01|0
1648639930000|2022-03-30 11:32:10|33693.62|33693.62|33695.4|33695.4|33695.4|33695.4|33691.85|33691.85|0
1648639940000|2022-03-30 11:32:20|33691.09|33691.09|33691.09|33691.09|33691.09|33691.09|33691.09|33691.09|0
1648639950000|2022-03-30 11:32:30|33682.48|33682.48|33682.48|33682.48|33682.48|33682.48|33682.48|33682.48|0
1648639980000|2022-03-30 11:33:00|33669.56|33669.56|33669.56|33669.56|33669.56|33669.56|33669.56|33669.56|0
1648639990000|2022-03-30 11:33:10|33678.17|33678.17|33678.17|33678.17|33678.17|33678.17|33678.17|33678.17|0
1648640010000|2022-03-30 11:33:30|33679.95|33679.95|33698.95|33698.95|33698.95|33698.95|33679.95|33679.95|0
1648640030000|2022-03-30 11:33:50|33703.26|33703.26|33703.26|33703.26|33703.26|33703.26|33703.26|33703.26|0
1648640050000|2022-03-30 11:34:10|33701.48|33701.48|33701.48|33701.48|33701.48|33701.48|33701.48|33701.48|0
1648640070000|2022-03-30 11:34:30|33703.26|33703.26|33703.26|33703.26|33703.26|33703.26|33703.26|33703.26|0
1648640090000|2022-03-30 11:34:50|33707.57|33707.57|33716.18|33716.18|33716.18|33716.18|33707.57|33707.57|0
1648640130000|2022-03-30 11:35:30|33714.4|33714.4|33714.4|33714.4|33714.4|33714.4|33714.4|33714.4|0
1648640220000|2022-03-30 11:37:00|33724.79|33724.79|33729.1|33729.1|33729.1|33729.1|33724.79|33724.79|0
1648640250000|2022-03-30 11:37:30|33730.88|33730.88|33730.88|33730.88|33730.88|33730.88|33730.88|33730.88|0
1648640270000|2022-03-30 11:37:50|33752.41|33752.41|33752.41|33752.41|33752.41|33752.41|33752.41|33752.41|0
1648640290000|2022-03-30 11:38:10|33739.49|33739.49|33730.88|33730.88|33739.49|33739.49|33730.88|33730.88|0
1648640340000|2022-03-30 11:39:00|33736.96|33736.96|33749.88|33749.88|33749.88|33749.88|33736.96|33736.96|0
1648640350000|2022-03-30 11:39:10|33748.1|33748.1|33729.1|33729.1|33748.1|33748.1|33724.79|33724.79|0
1648640500000|2022-03-30 11:41:40|33732.65|33732.65|33732.65|33732.65|33732.65|33732.65|33732.65|33732.65|0
1648640530000|2022-03-30 11:42:10|33749.88|33749.88|33749.88|33749.88|33749.88|33749.88|33749.88|33749.88|0
1648640540000|2022-03-30 11:42:20|33756.99|33756.99|33753.43|33753.43|33756.99|33756.99|33753.43|33753.43|0
1648640600000|2022-03-30 11:43:20|33757.74|33757.74|33757.74|33757.74|33757.74|33757.74|33757.74|33757.74|0
1648640660000|2022-03-30 11:44:20|33766.35|33766.35|33774.21|33774.21|33774.21|33774.21|33766.35|33766.35|0
1648640700000|2022-03-30 11:45:00|33782.83|33782.83|33782.83|33782.83|33782.83|33782.83|33782.83|33782.83|0
1648640720000|2022-03-30 11:45:20|33778.52|33778.52|33778.52|33778.52|33778.52|33778.52|33778.52|33778.52|0
1648640730000|2022-03-30 11:45:30|33774.97|33774.97|33766.35|33766.35|33774.97|33774.97|33766.35|33766.35|0
1648640740000|2022-03-30 11:45:40|33762.05|33762.05|33745.57|33745.57|33762.05|33762.05|33745.57|33745.57|0
1648640780000|2022-03-30 11:46:20|33754.19|33754.19|33754.19|33754.19|33754.19|33754.19|33754.19|33754.19|0
1648640900000|2022-03-30 11:48:20|33750.63|33750.63|33750.63|33750.63|33750.63|33750.63|33750.63|33750.63|0
1648640930000|2022-03-30 11:48:50|33754.94|33754.94|33754.94|33754.94|33754.94|33754.94|33754.94|33754.94|0
1648641000000|2022-03-30 11:50:00|33750.63|33750.63|33750.63|33750.63|33750.63|33750.63|33750.63|33750.63|0
1648641050000|2022-03-30 11:50:50|33756.72|33756.72|33752.41|33752.41|33756.72|33756.72|33752.41|33752.41|0
1648641070000|2022-03-30 11:51:10|33743.8|33743.8|33742.02|33742.02|33743.8|33743.8|33742.02|33742.02|0
1648641110000|2022-03-30 11:51:50|33750.63|33750.63|33750.63|33750.63|33750.63|33750.63|33750.63|33750.63|0
1648641220000|2022-03-30 11:53:40|33746.33|33746.33|33750.63|33750.63|33750.63|33750.63|33746.33|33746.33|0
1648641240000|2022-03-30 11:54:00|33737.71|33737.71|33729.1|33729.1|33737.71|33737.71|33729.1|33729.1|0
1648641300000|2022-03-30 11:55:00|33731.25|33731.25|33729.1|33729.1|33731.25|33731.25|33724.79|33724.79|0
1648641350000|2022-03-30 11:55:50|33733.41|33733.41|33729.1|33729.1|33733.41|33733.41|33729.1|33729.1|0
1648641370000|2022-03-30 11:56:10|33720.49|33720.49|33720.49|33720.49|33720.49|33720.49|33720.49|33720.49|0
1648641400000|2022-03-30 11:56:40|33716.18|33716.18|33724.79|33724.79|33724.79|33724.79|33716.18|33716.18|0
1648641420000|2022-03-30 11:57:00|33701.48|33701.48|33699.33|33699.33|33701.48|33701.48|33699.33|33699.33|0
1648641440000|2022-03-30 11:57:20|33697.55|33697.55|33697.55|33697.55|33697.55|33697.55|33697.55|33697.55|0
1648641460000|2022-03-30 11:57:40|33699.71|33699.71|33695.4|33695.4|33699.71|33699.71|33695.4|33695.4|0
1648641470000|2022-03-30 11:57:50|33691.09|33691.09|33691.09|33691.09|33691.09|33691.09|33691.09|33691.09|0
1648641540000|2022-03-30 11:59:00|33695.4|33695.4|33695.4|33695.4|33695.4|33695.4|33695.4|33695.4|0
1648641620000|2022-03-30 12:00:20|33693.62|33693.62|33693.62|33693.62|33693.62|33693.62|33693.62|33693.62|0
1648641720000|2022-03-30 12:02:00|33678.93|33678.93|33678.93|33678.93|33678.93|33678.93|33678.93|33678.93|0
1648641730000|2022-03-30 12:02:10|33674.62|33674.62|33670.31|33670.31|33678.93|33678.93|33670.31|33670.31|0
1648641740000|2022-03-30 12:02:20|33666.01|33666.01|33666.01|33666.01|33666.01|33666.01|33661.7|33661.7|0
1648641760000|2022-03-30 12:02:40|33683.23|33683.23|33691.85|33691.85|33691.85|33691.85|33683.23|33683.23|0
1648641850000|2022-03-30 12:04:10|33687.54|33687.54|33687.54|33687.54|33687.54|33687.54|33687.54|33687.54|0
1648641880000|2022-03-30 12:04:40|33683.98|33683.98|33683.98|33683.98|33683.98|33683.98|33683.98|33683.98|0
1648641940000|2022-03-30 12:05:40|33679.68|33679.68|33690.44|33690.44|33690.44|33690.44|33679.68|33679.68|0
1648641950000|2022-03-30 12:05:50|33692.6|33692.6|33692.6|33692.6|33692.6|33692.6|33692.6|33692.6|0
1648642010000|2022-03-30 12:06:50|33694.75|33694.75|33701.21|33701.21|33701.21|33701.21|33694.75|33694.75|0
1648642020000|2022-03-30 12:07:00|33699.43|33699.43|33699.43|33699.43|33699.43|33699.43|33699.43|33699.43|0
1648642130000|2022-03-30 12:08:50|33692.97|33692.97|33692.97|33692.97|33692.97|33692.97|33692.97|33692.97|0
1648642140000|2022-03-30 12:09:00|33690.82|33690.82|33699.43|33699.43|33699.43|33699.43|33690.82|33690.82|0
1648642150000|2022-03-30 12:09:10|33686.51|33686.51|33686.51|33686.51|33686.51|33686.51|33686.51|33686.51|0
1648642160000|2022-03-30 12:09:20|33695.13|33695.13|33695.13|33695.13|33695.13|33695.13|33695.13|33695.13|0
1648642170000|2022-03-30 12:09:30|33692.97|33692.97|33695.13|33695.13|33695.13|33695.13|33692.97|33692.97|0
1648642180000|2022-03-30 12:09:40|33693.35|33693.35|33693.35|33693.35|33693.35|33693.35|33693.35|33693.35|0
1648642200000|2022-03-30 12:10:00|33691.2|33691.2|33687.27|33687.27|33691.2|33691.2|33687.27|33687.27|0
1648642210000|2022-03-30 12:10:10|33683.71|33683.71|33679.4|33679.4|33683.71|33683.71|33679.4|33679.4|0
1648642220000|2022-03-30 12:10:20|33670.79|33670.79|33670.79|33670.79|33670.79|33670.79|33670.79|33670.79|0
1648642230000|2022-03-30 12:10:30|33662.18|33662.18|33653.57|33653.57|33666.49|33666.49|33653.57|33653.57|0
1648642260000|2022-03-30 12:11:00|33657.87|33657.87|33657.87|33657.87|33657.87|33657.87|33657.87|33657.87|0
1648642320000|2022-03-30 12:12:00|33662.18|33662.18|33662.18|33662.18|33662.18|33662.18|33662.18|33662.18|0
1648642360000|2022-03-30 12:12:40|33660.4|33660.4|33660.4|33660.4|33660.4|33660.4|33660.4|33660.4|0
1648642370000|2022-03-30 12:12:50|33656.1|33656.1|33643.18|33643.18|33656.1|33656.1|33643.18|33643.18|0
1648642390000|2022-03-30 12:13:10|33651.79|33651.79|33673.32|33673.32|33673.32|33673.32|33651.79|33651.79|0
1648642400000|2022-03-30 12:13:20|33669.01|33669.01|33669.01|33669.01|33669.01|33669.01|33669.01|33669.01|0
1648642420000|2022-03-30 12:13:40|33666.49|33666.49|33657.87|33657.87|33666.49|33666.49|33657.87|33657.87|0
1648642440000|2022-03-30 12:14:00|33653.57|33653.57|33653.57|33653.57|33653.57|33653.57|33653.57|33653.57|0
1648642510000|2022-03-30 12:15:10|33636.34|33636.34|33649.26|33649.26|33649.26|33649.26|33636.34|33636.34|0
1648642520000|2022-03-30 12:15:20|33644.95|33644.95|33632.03|33632.03|33644.95|33644.95|33632.03|33632.03|0
1648642540000|2022-03-30 12:15:40|33625.95|33625.95|33630.26|33630.26|33630.26|33630.26|33625.95|33625.95|0
1648642560000|2022-03-30 12:16:00|33625.95|33625.95|33625.95|33625.95|33625.95|33625.95|33625.95|33625.95|0
1648642580000|2022-03-30 12:16:20|33630.26|33630.26|33630.26|33630.26|33630.26|33630.26|33630.26|33630.26|0
1648642640000|2022-03-30 12:17:20|33625.95|33625.95|33621.64|33621.64|33625.95|33625.95|33608.72|33608.72|0
1648642680000|2022-03-30 12:18:00|33613.03|33613.03|33621.64|33621.64|33621.64|33621.64|33613.03|33613.03|0
1648642690000|2022-03-30 12:18:10|33625.95|33625.95|33634.56|33634.56|33634.56|33634.56|33617.34|33617.34|0
1648642700000|2022-03-30 12:18:20|33638.87|33638.87|33630.26|33630.26|33638.87|33638.87|33630.26|33630.26|0
1648642710000|2022-03-30 12:18:30|33638.87|33638.87|33634.56|33634.56|33638.87|33638.87|33630.26|33630.26|0
1648642730000|2022-03-30 12:18:50|33632.79|33632.79|33632.79|33632.79|33632.79|33632.79|33632.79|33632.79|0
1648642780000|2022-03-30 12:19:40|33650.01|33650.01|33650.01|33650.01|33650.01|33650.01|33650.01|33650.01|0
1648642820000|2022-03-30 12:20:20|33632.79|33632.79|33628.48|33628.48|33632.79|33632.79|33628.48|33628.48|0
1648642840000|2022-03-30 12:20:40|33624.17|33624.17|33624.17|33624.17|33624.17|33624.17|33624.17|33624.17|0
1648643040000|2022-03-30 12:24:00|33622.4|33622.4|33622.4|33622.4|33622.4|33622.4|33622.4|33622.4|0
1648643070000|2022-03-30 12:24:30|33613.78|33613.78|33613.78|33613.78|33613.78|33613.78|33613.78|33613.78|0
1648643100000|2022-03-30 12:25:00|33618.09|33618.09|33631.01|33631.01|33631.01|33631.01|33618.09|33618.09|0
1648643130000|2022-03-30 12:25:30|33629.23|33629.23|33620.62|33620.62|33629.23|33629.23|33620.62|33620.62|0
1648643220000|2022-03-30 12:27:00|33629.23|33629.23|33642.15|33642.15|33646.46|33646.46|33629.23|33629.23|0
1648643230000|2022-03-30 12:27:10|33629.23|33629.23|33624.92|33624.92|33629.23|33629.23|33624.92|33624.92|0
1648643240000|2022-03-30 12:27:20|33629.23|33629.23|33629.23|33629.23|33629.23|33629.23|33629.23|33629.23|0
1648643320000|2022-03-30 12:28:40|33637.84|33637.84|33637.84|33637.84|33637.84|33637.84|33637.84|33637.84|0
1648643340000|2022-03-30 12:29:00|33642.15|33642.15|33637.84|33637.84|33642.15|33642.15|33637.84|33637.84|0
1648643390000|2022-03-30 12:29:50|33650.76|33650.76|33667.51|33667.51|33667.51|33667.51|33650.76|33650.76|0
1648643410000|2022-03-30 12:30:10|33663.96|33663.96|33662.18|33662.18|33663.96|33663.96|33662.18|33662.18|0
1648643460000|2022-03-30 12:31:00|33675.1|33675.1|33679.4|33679.4|33679.4|33679.4|33675.1|33675.1|0
1648643470000|2022-03-30 12:31:10|33675.1|33675.1|33675.1|33675.1|33675.1|33675.1|33675.1|33675.1|0
1648643510000|2022-03-30 12:31:50|33673.32|33673.32|33673.32|33673.32|33673.32|33673.32|33673.32|33673.32|0
1648643570000|2022-03-30 12:32:50|33677.63|33677.63|33677.63|33677.63|33677.63|33677.63|33677.63|33677.63|0
1648643580000|2022-03-30 12:33:00|33673.32|33673.32|33673.32|33673.32|33673.32|33673.32|33673.32|33673.32|0
1648643590000|2022-03-30 12:33:10|33669.01|33669.01|33669.01|33669.01|33669.01|33669.01|33669.01|33669.01|0
1648643620000|2022-03-30 12:33:40|33667.24|33667.24|33667.24|33667.24|33667.24|33667.24|33667.24|33667.24|0
1648643660000|2022-03-30 12:34:20|33662.93|33662.93|33662.93|33662.93|33662.93|33662.93|33662.93|33662.93|0
1648643670000|2022-03-30 12:34:30|33667.24|33667.24|33667.24|33667.24|33667.24|33667.24|33667.24|33667.24|0
1648643680000|2022-03-30 12:34:40|33671.54|33671.54|33667.24|33667.24|33671.54|33671.54|33667.24|33667.24|0
1648643730000|2022-03-30 12:35:30|33675.85|33675.85|33675.85|33675.85|33675.85|33675.85|33675.85|33675.85|0
1648643790000|2022-03-30 12:36:30|33679.4|33679.4|33679.4|33679.4|33679.4|33679.4|33679.4|33679.4|0
1648643800000|2022-03-30 12:36:40|33681.18|33681.18|33669.01|33669.01|33681.18|33681.18|33669.01|33669.01|0
1648643810000|2022-03-30 12:36:50|33670.79|33670.79|33682.96|33682.96|33682.96|33682.96|33670.79|33670.79|0
1648643820000|2022-03-30 12:37:00|33679.4|33679.4|33667.24|33667.24|33679.4|33679.4|33667.24|33667.24|0
1648643830000|2022-03-30 12:37:10|33662.93|33662.93|33662.93|33662.93|33662.93|33662.93|33662.93|33662.93|0
1648643840000|2022-03-30 12:37:20|33659.38|33659.38|33661.15|33661.15|33661.15|33661.15|33650.76|33650.76|0
1648643940000|2022-03-30 12:39:00|33662.93|33662.93|33662.93|33662.93|33662.93|33662.93|33662.93|33662.93|0
1648643960000|2022-03-30 12:39:20|33671.54|33671.54|33671.54|33671.54|33671.54|33671.54|33671.54|33671.54|0
1648643970000|2022-03-30 12:39:30|33675.85|33675.85|33675.85|33675.85|33675.85|33675.85|33675.85|33675.85|0
1648643980000|2022-03-30 12:39:40|33677.63|33677.63|33677.63|33677.63|33677.63|33677.63|33677.63|33677.63|0
1648644050000|2022-03-30 12:40:50|33673.32|33673.32|33673.32|33673.32|33673.32|33673.32|33673.32|33673.32|0
1648644060000|2022-03-30 12:41:00|33675.1|33675.1|33675.1|33675.1|33675.1|33675.1|33675.1|33675.1|0
1648644090000|2022-03-30 12:41:30|33679.4|33679.4|33682.96|33682.96|33682.96|33682.96|33679.4|33679.4|0
1648644160000|2022-03-30 12:42:40|33686.51|33686.51|33676.12|33676.12|33686.51|33686.51|33676.12|33676.12|0
1648644170000|2022-03-30 12:42:50|33680.43|33680.43|33680.43|33680.43|33680.43|33680.43|33680.43|33680.43|0
1648644270000|2022-03-30 12:44:30|33684.74|33684.74|33684.74|33684.74|33684.74|33684.74|33684.74|33684.74|0
1648644310000|2022-03-30 12:45:10|33680.43|33680.43|33680.43|33680.43|33680.43|33680.43|33680.43|33680.43|0
1648644320000|2022-03-30 12:45:20|33678.65|33678.65|33678.65|33678.65|33678.65|33678.65|33678.65|33678.65|0
1648644330000|2022-03-30 12:45:30|33675.1|33675.1|33675.1|33675.1|33675.1|33675.1|33675.1|33675.1|0
1648644360000|2022-03-30 12:46:00|33670.79|33670.79|33670.79|33670.79|33670.79|33670.79|33670.79|33670.79|0
1648644390000|2022-03-30 12:46:30|33679.4|33679.4|33683.71|33683.71|33683.71|33683.71|33679.4|33679.4|0
1648644400000|2022-03-30 12:46:40|33679.4|33679.4|33679.4|33679.4|33679.4|33679.4|33679.4|33679.4|0
1648644410000|2022-03-30 12:46:50|33675.85|33675.85|33675.85|33675.85|33675.85|33675.85|33675.85|33675.85|0
1648644420000|2022-03-30 12:47:00|33680.16|33680.16|33675.85|33675.85|33680.16|33680.16|33675.85|33675.85|0
1648644430000|2022-03-30 12:47:10|33667.24|33667.24|33671.54|33671.54|33671.54|33671.54|33667.24|33667.24|0
1648644470000|2022-03-30 12:47:50|33675.85|33675.85|33680.16|33680.16|33680.16|33680.16|33675.85|33675.85|0
1648644500000|2022-03-30 12:48:20|33671.54|33671.54|33671.54|33671.54|33671.54|33671.54|33671.54|33671.54|0
1648644530000|2022-03-30 12:48:50|33680.16|33680.16|33680.16|33680.16|33680.16|33680.16|33680.16|33680.16|0
1648644560000|2022-03-30 12:49:20|33683.71|33683.71|33683.71|33683.71|33683.71|33683.71|33683.71|33683.71|0
1648644570000|2022-03-30 12:49:30|33679.4|33679.4|33679.4|33679.4|33679.4|33679.4|33679.4|33679.4|0
1648644580000|2022-03-30 12:49:40|33683.71|33683.71|33683.71|33683.71|33683.71|33683.71|33683.71|33683.71|0
1648644590000|2022-03-30 12:49:50|33679.4|33679.4|33679.4|33679.4|33679.4|33679.4|33679.4|33679.4|0
1648644630000|2022-03-30 12:50:30|33677.63|33677.63|33677.63|33677.63|33677.63|33677.63|33677.63|33677.63|0
1648644650000|2022-03-30 12:50:50|33669.01|33669.01|33669.01|33669.01|33673.32|33673.32|33669.01|33669.01|0
1648644720000|2022-03-30 12:52:00|33673.32|33673.32|33673.32|33673.32|33673.32|33673.32|33673.32|33673.32|0
1648644760000|2022-03-30 12:52:40|33669.01|33669.01|33669.01|33669.01|33669.01|33669.01|33669.01|33669.01|0
1648644780000|2022-03-30 12:53:00|33664.71|33664.71|33664.71|33664.71|33664.71|33664.71|33664.71|33664.71|0
1648644810000|2022-03-30 12:53:30|33660.4|33660.4|33655.07|33655.07|33660.4|33660.4|33655.07|33655.07|0
1648644820000|2022-03-30 12:53:40|33646.46|33646.46|33646.46|33646.46|33646.46|33646.46|33642.15|33642.15|0
1648644830000|2022-03-30 12:53:50|33642.15|33642.15|33642.15|33642.15|33642.15|33642.15|33640.37|33640.37|0
1648644840000|2022-03-30 12:54:00|33646.46|33646.46|33646.46|33646.46|33646.46|33646.46|33646.46|33646.46|0
1648644860000|2022-03-30 12:54:20|33650.76|33650.76|33650.76|33650.76|33650.76|33650.76|33650.76|33650.76|0
1648644880000|2022-03-30 12:54:40|33655.07|33655.07|33647.21|33647.21|33655.07|33655.07|33647.21|33647.21|0
1648644890000|2022-03-30 12:54:50|33642.9|33642.9|33638.6|33638.6|33642.9|33642.9|33638.6|33638.6|0
1648644950000|2022-03-30 12:55:50|33647.21|33647.21|33653.29|33653.29|33653.29|33653.29|33647.21|33647.21|0
1648645120000|2022-03-30 12:58:40|33648.99|33648.99|33653.29|33653.29|33653.29|33653.29|33648.99|33648.99|0
1648645130000|2022-03-30 12:58:50|33657.6|33657.6|33657.6|33657.6|33657.6|33657.6|33657.6|33657.6|0
1648645140000|2022-03-30 12:59:00|33653.29|33653.29|33653.29|33653.29|33653.29|33653.29|33653.29|33653.29|0
1648645150000|2022-03-30 12:59:10|33648.99|33648.99|33644.68|33644.68|33648.99|33648.99|33644.68|33644.68|0
1648645170000|2022-03-30 12:59:30|33642.9|33642.9|33647.21|33647.21|33647.21|33647.21|33642.9|33642.9|0
1648645190000|2022-03-30 12:59:50|33645.43|33645.43|33645.43|33645.43|33645.43|33645.43|33645.43|33645.43|0
1648645200000|2022-03-30 13:00:00|33641.13|33641.13|33632.51|33632.51|33641.13|33641.13|33632.51|33632.51|0
1648645220000|2022-03-30 13:00:20|33628.21|33628.21|33628.21|33628.21|33628.21|33628.21|33628.21|33628.21|0
1648645270000|2022-03-30 13:01:10|33619.59|33619.59|33619.59|33619.59|33619.59|33619.59|33619.59|33619.59|0
1648645280000|2022-03-30 13:01:20|33615.29|33615.29|33613.51|33613.51|33615.29|33615.29|33613.51|33613.51|0
1648645290000|2022-03-30 13:01:30|33604.9|33604.9|33604.9|33604.9|33604.9|33604.9|33604.9|33604.9|0
1648645300000|2022-03-30 13:01:40|33600.59|33600.59|33600.59|33600.59|33600.59|33600.59|33600.59|33600.59|0
1648645320000|2022-03-30 13:02:00|33604.9|33604.9|33604.9|33604.9|33604.9|33604.9|33604.9|33604.9|0
1648645330000|2022-03-30 13:02:10|33609.2|33609.2|33609.2|33609.2|33609.2|33609.2|33609.2|33609.2|0
1648645340000|2022-03-30 13:02:20|33610.98|33610.98|33612.76|33612.76|33612.76|33612.76|33610.98|33610.98|0
1648645360000|2022-03-30 13:02:40|33625.68|33625.68|33631.76|33631.76|33631.76|33631.76|33625.68|33625.68|0
1648645430000|2022-03-30 13:03:50|33636.07|33636.07|33643.18|33643.18|33643.18|33643.18|33636.07|33636.07|0
1648645460000|2022-03-30 13:04:20|33651.79|33651.79|33651.79|33651.79|33651.79|33651.79|33651.79|33651.79|0
1648645470000|2022-03-30 13:04:30|33656.1|33656.1|33656.1|33656.1|33656.1|33656.1|33656.1|33656.1|0
1648645550000|2022-03-30 13:05:50|33664.71|33664.71|33664.71|33664.71|33664.71|33664.71|33664.71|33664.71|0
1648645560000|2022-03-30 13:06:00|33660.4|33660.4|33660.4|33660.4|33660.4|33660.4|33660.4|33660.4|0
1648645570000|2022-03-30 13:06:10|33664.71|33664.71|33664.71|33664.71|33664.71|33664.71|33664.71|33664.71|0
1648645600000|2022-03-30 13:06:40|33669.01|33669.01|33676.88|33676.88|33676.88|33676.88|33669.01|33669.01|0
1648645670000|2022-03-30 13:07:50|33681.18|33681.18|33681.18|33681.18|33681.18|33681.18|33681.18|33681.18|0
1648645720000|2022-03-30 13:08:40|33679.4|33679.4|33679.4|33679.4|33679.4|33679.4|33679.4|33679.4|0
1648645750000|2022-03-30 13:09:10|33670.79|33670.79|33664.71|33664.71|33670.79|33670.79|33664.71|33664.71|0
1648645890000|2022-03-30 13:11:30|33669.01|33669.01|33669.01|33669.01|33669.01|33669.01|33669.01|33669.01|0
1648645900000|2022-03-30 13:11:40|33673.32|33673.32|33673.32|33673.32|33673.32|33673.32|33673.32|33673.32|0
1648645940000|2022-03-30 13:12:20|33664.71|33664.71|33660.4|33660.4|33664.71|33664.71|33660.4|33660.4|0
1648645980000|2022-03-30 13:13:00|33647.48|33647.48|33643.18|33643.18|33647.48|33647.48|33643.18|33643.18|0
1648646050000|2022-03-30 13:14:10|33647.48|33647.48|33647.48|33647.48|33647.48|33647.48|33647.48|33647.48|0
1648646130000|2022-03-30 13:15:30|33643.18|33643.18|33643.18|33643.18|33643.18|33643.18|33643.18|33643.18|0
1648646150000|2022-03-30 13:15:50|33638.87|33638.87|33638.87|33638.87|33638.87|33638.87|33638.87|33638.87|0
1648646200000|2022-03-30 13:16:40|33631.01|33631.01|33631.01|33631.01|33631.01|33631.01|33631.01|33631.01|0
1648646210000|2022-03-30 13:16:50|33639.62|33639.62|33643.18|33643.18|33643.18|33643.18|33639.62|33639.62|0
1648646290000|2022-03-30 13:18:10|33660.4|33660.4|33656.1|33656.1|33660.4|33660.4|33656.1|33656.1|0
1648646340000|2022-03-30 13:19:00|33659.65|33659.65|33659.65|33659.65|33663.96|33663.96|33659.65|33659.65|0
1648646350000|2022-03-30 13:19:10|33655.34|33655.34|33655.34|33655.34|33655.34|33655.34|33655.34|33655.34|0
1648646360000|2022-03-30 13:19:20|33643.18|33643.18|33638.87|33638.87|33643.18|33643.18|33638.87|33638.87|0
1648646370000|2022-03-30 13:19:30|33634.56|33634.56|33634.56|33634.56|33634.56|33634.56|33634.56|33634.56|0
1648646390000|2022-03-30 13:19:50|33632.79|33632.79|33632.79|33632.79|33632.79|33632.79|33632.79|33632.79|0
1648646400000|2022-03-30 13:20:00|33641.4|33641.4|33676.12|33676.12|33676.12|33676.12|33640.65|33640.65|0
1648646410000|2022-03-30 13:20:10|33663.2|33663.2|33648.51|33648.51|33663.2|33663.2|33644.95|33644.95|0
1648646420000|2022-03-30 13:20:20|33635.59|33635.59|33619.11|33619.11|33635.59|33635.59|33619.11|33619.11|0
1648646430000|2022-03-30 13:20:30|33617.34|33617.34|33615.56|33615.56|33617.34|33617.34|33615.56|33615.56|0
1648646440000|2022-03-30 13:20:40|33611.25|33611.25|33605.17|33605.17|33611.25|33611.25|33605.17|33605.17|0
1648646450000|2022-03-30 13:20:50|33609.48|33609.48|33609.48|33609.48|33609.48|33609.48|33609.48|33609.48|0
1648646470000|2022-03-30 13:21:10|33605.17|33605.17|33605.17|33605.17|33605.17|33605.17|33605.17|33605.17|0
1648646480000|2022-03-30 13:21:20|33606.95|33606.95|33606.95|33606.95|33606.95|33606.95|33606.95|33606.95|0
1648646490000|2022-03-30 13:21:30|33611.25|33611.25|33611.25|33611.25|33611.25|33611.25|33611.25|33611.25|0
1648646540000|2022-03-30 13:22:20|33615.56|33615.56|33615.56|33615.56|33615.56|33615.56|33615.56|33615.56|0
1648646550000|2022-03-30 13:22:30|33617.34|33617.34|33630.26|33630.26|33630.26|33630.26|33617.34|33617.34|0
1648646620000|2022-03-30 13:23:40|33617.34|33617.34|33621.64|33621.64|33621.64|33621.64|33617.34|33617.34|0
1648646630000|2022-03-30 13:23:50|33625.95|33625.95|33627.73|33627.73|33627.73|33627.73|33625.95|33625.95|0
1648646640000|2022-03-30 13:24:00|33632.03|33632.03|33636.34|33636.34|33636.34|33636.34|33632.03|33632.03|0
1648646700000|2022-03-30 13:25:00|33640.65|33640.65|33640.65|33640.65|33640.65|33640.65|33640.65|33640.65|0
1648646720000|2022-03-30 13:25:20|33645.98|33645.98|33652.06|33652.06|33652.06|33652.06|33645.98|33645.98|0
1648646740000|2022-03-30 13:25:40|33648.51|33648.51|33648.51|33648.51|33648.51|33648.51|33639.89|33639.89|0
1648646750000|2022-03-30 13:25:50|33644.2|33644.2|33644.2|33644.2|33644.2|33644.2|33644.2|33644.2|0
1648646770000|2022-03-30 13:26:10|33650.28|33650.28|33654.59|33654.59|33654.59|33654.59|33650.28|33650.28|0
1648646790000|2022-03-30 13:26:30|33659.92|33659.92|33666.76|33666.76|33672.84|33672.84|33659.92|33659.92|0
1648646800000|2022-03-30 13:26:40|33675.37|33675.37|33675.37|33675.37|33675.37|33675.37|33675.37|33675.37|0
1648646860000|2022-03-30 13:27:40|33671.06|33671.06|33671.06|33671.06|33671.06|33671.06|33671.06|33671.06|0
1648646930000|2022-03-30 13:28:50|33667.51|33667.51|33661.43|33661.43|33667.51|33667.51|33659.65|33659.65|0
1648646960000|2022-03-30 13:29:20|33665.73|33665.73|33670.04|33670.04|33670.04|33670.04|33665.73|33665.73|0
1648646990000|2022-03-30 13:29:50|33665.73|33665.73|33648.51|33648.51|33665.73|33665.73|33626.97|33626.97|0
1648647000000|2022-03-30 13:30:00|33650.28|33650.28|33663.2|33663.2|33676.12|33676.12|33645.98|33645.98|0
1648647010000|2022-03-30 13:30:10|33654.59|33654.59|33663.2|33663.2|33663.2|33663.2|33654.59|33654.59|0
1648647020000|2022-03-30 13:30:20|33658.9|33658.9|33640.65|33640.65|33658.9|33658.9|33640.65|33640.65|0
1648647030000|2022-03-30 13:30:30|33642.42|33642.42|33655.34|33655.34|33659.65|33659.65|33642.42|33642.42|0
1648647040000|2022-03-30 13:30:40|33663.96|33663.96|33655.34|33655.34|33663.96|33663.96|33655.34|33655.34|0
1648647050000|2022-03-30 13:30:50|33646.73|33646.73|33659.65|33659.65|33659.65|33659.65|33646.73|33646.73|0
1648647060000|2022-03-30 13:31:00|33664.98|33664.98|33673.59|33673.59|33673.59|33673.59|33664.98|33664.98|0
1648647070000|2022-03-30 13:31:10|33686.51|33686.51|33682.21|33682.21|33690.82|33690.82|33682.21|33682.21|0
1648647080000|2022-03-30 13:31:20|33686.51|33686.51|33708.05|33708.05|33708.05|33708.05|33686.51|33686.51|0
1648647090000|2022-03-30 13:31:30|33695.13|33695.13|33692.6|33692.6|33695.13|33695.13|33690.82|33690.82|0
1648647110000|2022-03-30 13:31:50|33679.68|33679.68|33679.68|33679.68|33679.68|33679.68|33679.68|33679.68|0
1648647120000|2022-03-30 13:32:00|33675.37|33675.37|33679.68|33679.68|33679.68|33679.68|33675.37|33675.37|0
1648647130000|2022-03-30 13:32:10|33683.98|33683.98|33671.06|33671.06|33683.98|33683.98|33671.06|33671.06|0
1648647140000|2022-03-30 13:32:20|33662.45|33662.45|33688.29|33688.29|33688.29|33688.29|33662.45|33662.45|0
1648647150000|2022-03-30 13:32:30|33683.98|33683.98|33678.65|33678.65|33683.98|33683.98|33678.65|33678.65|0
1648647160000|2022-03-30 13:32:40|33682.21|33682.21|33669.29|33669.29|33682.21|33682.21|33669.29|33669.29|0
1648647170000|2022-03-30 13:32:50|33682.21|33682.21|33686.51|33686.51|33686.51|33686.51|33682.21|33682.21|0
1648647200000|2022-03-30 13:33:20|33682.21|33682.21|33682.21|33682.21|33682.21|33682.21|33682.21|33682.21|0
1648647210000|2022-03-30 13:33:30|33686.51|33686.51|33677.9|33677.9|33686.51|33686.51|33677.9|33677.9|0
1648647220000|2022-03-30 13:33:40|33682.21|33682.21|33690.82|33690.82|33690.82|33690.82|33682.21|33682.21|0
1648647230000|2022-03-30 13:33:50|33699.43|33699.43|33699.43|33699.43|33699.43|33699.43|33699.43|33699.43|0
1648647240000|2022-03-30 13:34:00|33690.82|33690.82|33690.82|33690.82|33695.13|33695.13|33690.82|33690.82|0
1648647250000|2022-03-30 13:34:10|33695.13|33695.13|33690.82|33690.82|33695.13|33695.13|33690.82|33690.82|0
1648647260000|2022-03-30 13:34:20|33695.13|33695.13|33686.51|33686.51|33695.13|33695.13|33686.51|33686.51|0
1648647290000|2022-03-30 13:34:50|33690.82|33690.82|33682.21|33682.21|33690.82|33690.82|33682.21|33682.21|0
1648647300000|2022-03-30 13:35:00|33686.51|33686.51|33686.51|33686.51|33686.51|33686.51|33682.21|33682.21|0
1648647310000|2022-03-30 13:35:10|33688.67|33688.67|33686.51|33686.51|33688.67|33688.67|33686.51|33686.51|0
1648647320000|2022-03-30 13:35:20|33682.21|33682.21|33686.51|33686.51|33686.51|33686.51|33682.21|33682.21|0
1648647330000|2022-03-30 13:35:30|33677.9|33677.9|33641.67|33641.67|33677.9|33677.9|33641.67|33641.67|0
1648647340000|2022-03-30 13:35:40|33645.98|33645.98|33643.45|33643.45|33656.37|33656.37|33634.84|33634.84|0
1648647350000|2022-03-30 13:35:50|33656.37|33656.37|33656.37|33656.37|33656.37|33656.37|33656.37|33656.37|0
1648647360000|2022-03-30 13:36:00|33647.76|33647.76|33647.76|33647.76|33647.76|33647.76|33647.76|33647.76|0
1648647370000|2022-03-30 13:36:10|33639.14|33639.14|33631.28|33631.28|33639.14|33639.14|33631.28|33631.28|0
1648647380000|2022-03-30 13:36:20|33626.97|33626.97|33625.2|33625.2|33626.97|33626.97|33625.2|33625.2|0
1648647400000|2022-03-30 13:36:40|33629.5|33629.5|33625.95|33625.95|33629.5|33629.5|33625.95|33625.95|0
1648647410000|2022-03-30 13:36:50|33624.17|33624.17|33624.17|33624.17|33624.17|33624.17|33624.17|33624.17|0
1648647420000|2022-03-30 13:37:00|33619.87|33619.87|33618.09|33618.09|33619.87|33619.87|33618.09|33618.09|0
1648647430000|2022-03-30 13:37:10|33619.87|33619.87|33619.87|33619.87|33619.87|33619.87|33619.87|33619.87|0
1648647440000|2022-03-30 13:37:20|33624.17|33624.17|33624.17|33624.17|33624.17|33624.17|33624.17|33624.17|0
1648647450000|2022-03-30 13:37:30|33632.79|33632.79|33628.48|33628.48|33632.79|33632.79|33628.48|33628.48|0
1648647470000|2022-03-30 13:37:50|33624.17|33624.17|33624.17|33624.17|33624.17|33624.17|33624.17|33624.17|0
1648647480000|2022-03-30 13:38:00|33628.48|33628.48|33641.4|33641.4|33641.4|33641.4|33628.48|33628.48|0
1648647490000|2022-03-30 13:38:10|33637.09|33637.09|33637.09|33637.09|33637.09|33637.09|33637.09|33637.09|0
1648647540000|2022-03-30 13:39:00|33656.1|33656.1|33691.57|33691.57|33691.57|33691.57|33656.1|33656.1|0
1648647560000|2022-03-30 13:39:20|33687.27|33687.27|33682.96|33682.96|33687.27|33687.27|33682.96|33682.96|0
1648647570000|2022-03-30 13:39:30|33674.35|33674.35|33678.65|33678.65|33678.65|33678.65|33674.35|33674.35|0
1648647580000|2022-03-30 13:39:40|33670.04|33670.04|33670.04|33670.04|33670.04|33670.04|33670.04|33670.04|0
1648647590000|2022-03-30 13:39:50|33665.73|33665.73|33649.26|33649.26|33665.73|33665.73|33649.26|33649.26|0
1648647600000|2022-03-30 13:40:00|33653.57|33653.57|33649.26|33649.26|33653.57|33653.57|33644.95|33644.95|0
1648647620000|2022-03-30 13:40:20|33640.65|33640.65|33640.65|33640.65|33640.65|33640.65|33640.65|33640.65|0
1648647630000|2022-03-30 13:40:30|33636.34|33636.34|33636.34|33636.34|33636.34|33636.34|33636.34|33636.34|0
1648647640000|2022-03-30 13:40:40|33632.03|33632.03|33632.03|33632.03|33632.03|33632.03|33632.03|33632.03|0
1648647660000|2022-03-30 13:41:00|33627.73|33627.73|33627.73|33627.73|33627.73|33627.73|33623.42|33623.42|0
1648647670000|2022-03-30 13:41:10|33619.11|33619.11|33614.81|33614.81|33619.11|33619.11|33614.81|33614.81|0
1648647680000|2022-03-30 13:41:20|33616.58|33616.58|33616.58|33616.58|33616.58|33616.58|33616.58|33616.58|0
1648647690000|2022-03-30 13:41:30|33618.36|33618.36|33614.06|33614.06|33618.36|33618.36|33614.06|33614.06|0
1648647710000|2022-03-30 13:41:50|33615.83|33615.83|33615.83|33615.83|33615.83|33615.83|33615.83|33615.83|0
1648647730000|2022-03-30 13:42:10|33624.45|33624.45|33624.45|33624.45|33624.45|33624.45|33624.45|33624.45|0
1648647750000|2022-03-30 13:42:30|33611.53|33611.53|33616.58|33616.58|33616.58|33616.58|33607.97|33607.97|0
1648647760000|2022-03-30 13:42:40|33612.28|33612.28|33612.28|33612.28|33612.28|33612.28|33612.28|33612.28|0
1648647780000|2022-03-30 13:43:00|33616.58|33616.58|33612.28|33612.28|33616.58|33616.58|33612.28|33612.28|0
1648647790000|2022-03-30 13:43:10|33608.72|33608.72|33587.19|33587.19|33608.72|33608.72|33587.19|33587.19|0
1648647800000|2022-03-30 13:43:20|33591.5|33591.5|33587.19|33587.19|33595.8|33595.8|33587.19|33587.19|0
1648647820000|2022-03-30 13:43:40|33574.27|33574.27|33574.27|33574.27|33574.27|33574.27|33574.27|33574.27|0
1648647840000|2022-03-30 13:44:00|33569.97|33569.97|33569.97|33569.97|33569.97|33569.97|33561.35|33561.35|0
1648647850000|2022-03-30 13:44:10|33566.41|33566.41|33566.41|33566.41|33566.41|33566.41|33566.41|33566.41|0
1648647860000|2022-03-30 13:44:20|33564.63|33564.63|33564.63|33564.63|33564.63|33564.63|33564.63|33564.63|0
1648647870000|2022-03-30 13:44:30|33547.41|33547.41|33525.88|33525.88|33547.41|33547.41|33521.57|33521.57|0
1648647900000|2022-03-30 13:45:00|33517.26|33517.26|33517.26|33517.26|33517.26|33517.26|33517.26|33517.26|0
1648647910000|2022-03-30 13:45:10|33511.93|33511.93|33501.54|33501.54|33511.93|33511.93|33501.54|33501.54|0
1648647920000|2022-03-30 13:45:20|33484.32|33484.32|33490.4|33490.4|33490.4|33490.4|33484.32|33484.32|0
1648647940000|2022-03-30 13:45:40|33486.09|33486.09|33486.09|33486.09|33486.09|33486.09|33481.79|33481.79|0
1648647960000|2022-03-30 13:46:00|33482.54|33482.54|33482.54|33482.54|33482.54|33482.54|33482.54|33482.54|0
1648647990000|2022-03-30 13:46:30|33478.23|33478.23|33482.54|33482.54|33482.54|33482.54|33478.23|33478.23|0
1648648000000|2022-03-30 13:46:40|33486.84|33486.84|33499.76|33499.76|33499.76|33499.76|33486.84|33486.84|0
1648648020000|2022-03-30 13:47:00|33495.46|33495.46|33499.76|33499.76|33499.76|33499.76|33495.46|33495.46|0
1648648030000|2022-03-30 13:47:10|33491.15|33491.15|33491.15|33491.15|33491.15|33491.15|33491.15|33491.15|0
1648648040000|2022-03-30 13:47:20|33495.46|33495.46|33495.46|33495.46|33495.46|33495.46|33495.46|33495.46|0
1648648050000|2022-03-30 13:47:30|33486.84|33486.84|33486.84|33486.84|33486.84|33486.84|33486.84|33486.84|0
1648648060000|2022-03-30 13:47:40|33482.54|33482.54|33473.92|33473.92|33482.54|33482.54|33473.92|33473.92|0
1648648070000|2022-03-30 13:47:50|33465.31|33465.31|33455.67|33455.67|33465.31|33465.31|33455.67|33455.67|0
1648648090000|2022-03-30 13:48:10|33459.98|33459.98|33449.59|33449.59|33459.98|33459.98|33449.59|33449.59|0
1648648100000|2022-03-30 13:48:20|33453.9|33453.9|33453.9|33453.9|33453.9|33453.9|33453.9|33453.9|0
1648648110000|2022-03-30 13:48:30|33458.2|33458.2|33453.9|33453.9|33458.2|33458.2|33449.59|33449.59|0
1648648120000|2022-03-30 13:48:40|33458.2|33458.2|33458.2|33458.2|33458.2|33458.2|33458.2|33458.2|0
1648648130000|2022-03-30 13:48:50|33466.82|33466.82|33466.82|33466.82|33466.82|33466.82|33466.82|33466.82|0
1648648140000|2022-03-30 13:49:00|33458.2|33458.2|33456.43|33456.43|33458.2|33458.2|33453.9|33453.9|0
1648648150000|2022-03-30 13:49:10|33460.73|33460.73|33460.73|33460.73|33465.04|33465.04|33460.73|33460.73|0
1648648160000|2022-03-30 13:49:20|33465.04|33465.04|33465.04|33465.04|33465.04|33465.04|33465.04|33465.04|0
1648648170000|2022-03-30 13:49:30|33469.35|33469.35|33486.57|33486.57|33486.57|33486.57|33469.35|33469.35|0
1648648190000|2022-03-30 13:49:50|33484.79|33484.79|33484.79|33484.79|33484.79|33484.79|33484.79|33484.79|0
1648648200000|2022-03-30 13:50:00|33471.87|33471.87|33467.57|33467.57|33471.87|33471.87|33467.57|33467.57|0
1648648220000|2022-03-30 13:50:20|33452.87|33452.87|33452.87|33452.87|33452.87|33452.87|33452.87|33452.87|0
1648648230000|2022-03-30 13:50:30|33461.48|33461.48|33467.57|33467.57|33467.57|33467.57|33461.48|33461.48|0
1648648240000|2022-03-30 13:50:40|33464.01|33464.01|33464.01|33464.01|33464.01|33464.01|33464.01|33464.01|0
1648648260000|2022-03-30 13:51:00|33455.4|33455.4|33464.01|33464.01|33464.01|33464.01|33455.4|33455.4|0
1648648280000|2022-03-30 13:51:20|33462.24|33462.24|33464.01|33464.01|33464.01|33464.01|33462.24|33462.24|0
1648648320000|2022-03-30 13:52:00|33468.32|33468.32|33483.02|33483.02|33483.02|33483.02|33468.32|33468.32|0
1648648330000|2022-03-30 13:52:10|33491.63|33491.63|33491.63|33491.63|33491.63|33491.63|33491.63|33491.63|0
1648648340000|2022-03-30 13:52:20|33500.24|33500.24|33487.32|33487.32|33500.24|33500.24|33487.32|33487.32|0
1648648360000|2022-03-30 13:52:40|33491.63|33491.63|33491.63|33491.63|33491.63|33491.63|33491.63|33491.63|0
1648648380000|2022-03-30 13:53:00|33489.85|33489.85|33483.77|33483.77|33494.16|33494.16|33483.77|33483.77|0
1648648400000|2022-03-30 13:53:20|33485.55|33485.55|33472.63|33472.63|33485.55|33485.55|33472.63|33472.63|0
1648648410000|2022-03-30 13:53:30|33464.01|33464.01|33464.01|33464.01|33464.01|33464.01|33464.01|33464.01|0
1648648430000|2022-03-30 13:53:50|33472.63|33472.63|33478.71|33478.71|33487.32|33487.32|33472.63|33472.63|0
1648648440000|2022-03-30 13:54:00|33474.4|33474.4|33457.93|33457.93|33474.4|33474.4|33457.93|33457.93|0
1648648450000|2022-03-30 13:54:10|33478.71|33478.71|33478.71|33478.71|33478.71|33478.71|33478.71|33478.71|0
1648648460000|2022-03-30 13:54:20|33474.4|33474.4|33474.4|33474.4|33474.4|33474.4|33474.4|33474.4|0
1648648470000|2022-03-30 13:54:30|33470.1|33470.1|33478.71|33478.71|33478.71|33478.71|33470.1|33470.1|0
1648648480000|2022-03-30 13:54:40|33474.4|33474.4|33474.4|33474.4|33474.4|33474.4|33474.4|33474.4|0
1648648490000|2022-03-30 13:54:50|33470.1|33470.1|33470.1|33470.1|33470.1|33470.1|33470.1|33470.1|0
1648648500000|2022-03-30 13:55:00|33474.4|33474.4|33474.4|33474.4|33474.4|33474.4|33474.4|33474.4|0
1648648510000|2022-03-30 13:55:10|33470.1|33470.1|33474.4|33474.4|33474.4|33474.4|33470.1|33470.1|0
1648648530000|2022-03-30 13:55:30|33476.18|33476.18|33476.18|33476.18|33476.18|33476.18|33476.18|33476.18|0
1648648540000|2022-03-30 13:55:40|33493.41|33493.41|33493.41|33493.41|33497.71|33497.71|33489.1|33489.1|0
1648648550000|2022-03-30 13:55:50|33497.71|33497.71|33493.41|33493.41|33497.71|33497.71|33493.41|33493.41|0
1648648560000|2022-03-30 13:56:00|33489.1|33489.1|33484.79|33484.79|33489.1|33489.1|33484.79|33484.79|0
1648648570000|2022-03-30 13:56:10|33486.57|33486.57|33499.49|33499.49|33499.49|33499.49|33486.57|33486.57|0
1648648580000|2022-03-30 13:56:20|33501.27|33501.27|33503.05|33503.05|33503.05|33503.05|33501.27|33501.27|0
1648648610000|2022-03-30 13:56:50|33515.96|33515.96|33512.41|33512.41|33515.96|33515.96|33512.41|33512.41|0
1648648620000|2022-03-30 13:57:00|33503.8|33503.8|33503.8|33503.8|33503.8|33503.8|33503.8|33503.8|0
1648648630000|2022-03-30 13:57:10|33499.49|33499.49|33508.1|33508.1|33508.1|33508.1|33499.49|33499.49|0
1648648650000|2022-03-30 13:57:30|33512.41|33512.41|33512.41|33512.41|33512.41|33512.41|33512.41|33512.41|0
1648648660000|2022-03-30 13:57:40|33516.72|33516.72|33516.72|33516.72|33516.72|33516.72|33516.72|33516.72|0
1648648670000|2022-03-30 13:57:50|33508.1|33508.1|33508.1|33508.1|33508.1|33508.1|33508.1|33508.1|0
1648648680000|2022-03-30 13:58:00|33499.49|33499.49|33499.49|33499.49|33499.49|33499.49|33499.49|33499.49|0
1648648690000|2022-03-30 13:58:10|33495.18|33495.18|33495.18|33495.18|33495.18|33495.18|33495.18|33495.18|0
1648648700000|2022-03-30 13:58:20|33491.63|33491.63|33491.63|33491.63|33491.63|33491.63|33491.63|33491.63|0
1648648730000|2022-03-30 13:58:50|33487.32|33487.32|33483.02|33483.02|33487.32|33487.32|33483.02|33483.02|0
1648648760000|2022-03-30 13:59:20|33487.32|33487.32|33483.02|33483.02|33487.32|33487.32|33478.71|33478.71|0
1648648770000|2022-03-30 13:59:30|33484.79|33484.79|33493.41|33493.41|33493.41|33493.41|33484.79|33484.79|0
1648648780000|2022-03-30 13:59:40|33502.02|33502.02|33502.02|33502.02|33502.02|33502.02|33502.02|33502.02|0
1648648790000|2022-03-30 13:59:50|33505.57|33505.57|33531.41|33531.41|33531.41|33531.41|33505.57|33505.57|0
1648648800000|2022-03-30 14:00:00|33540.03|33540.03|33535.72|33535.72|33540.03|33540.03|33531.41|33531.41|0
1648648810000|2022-03-30 14:00:10|33531.41|33531.41|33518.49|33518.49|33531.41|33531.41|33518.49|33518.49|0
1648648820000|2022-03-30 14:00:20|33514.94|33514.94|33514.94|33514.94|33514.94|33514.94|33514.94|33514.94|0
1648648830000|2022-03-30 14:00:30|33513.16|33513.16|33513.16|33513.16|33513.16|33513.16|33513.16|33513.16|0
1648648840000|2022-03-30 14:00:40|33495.94|33495.94|33478.71|33478.71|33495.94|33495.94|33478.71|33478.71|0
1648648850000|2022-03-30 14:00:50|33483.02|33483.02|33483.02|33483.02|33483.02|33483.02|33483.02|33483.02|0
1648648860000|2022-03-30 14:01:00|33461.48|33461.48|33461.48|33461.48|33461.48|33461.48|33457.18|33457.18|0
1648648880000|2022-03-30 14:01:20|33465.79|33465.79|33458.96|33458.96|33467.57|33467.57|33458.96|33458.96|0
1648648890000|2022-03-30 14:01:30|33463.26|33463.26|33463.26|33463.26|33463.26|33463.26|33463.26|33463.26|0
1648648910000|2022-03-30 14:01:50|33469.35|33469.35|33469.35|33469.35|33469.35|33469.35|33469.35|33469.35|0
1648648920000|2022-03-30 14:02:00|33463.26|33463.26|33463.26|33463.26|33463.26|33463.26|33463.26|33463.26|0
1648648930000|2022-03-30 14:02:10|33471.87|33471.87|33467.57|33467.57|33471.87|33471.87|33467.57|33467.57|0
1648648940000|2022-03-30 14:02:20|33471.87|33471.87|33476.18|33476.18|33476.18|33476.18|33471.87|33471.87|0
1648648960000|2022-03-30 14:02:40|33480.49|33480.49|33480.49|33480.49|33480.49|33480.49|33476.18|33476.18|0
1648648970000|2022-03-30 14:02:50|33484.79|33484.79|33492.65|33492.65|33492.65|33492.65|33484.79|33484.79|0
1648648980000|2022-03-30 14:03:00|33496.96|33496.96|33496.96|33496.96|33496.96|33496.96|33496.96|33496.96|0
1648648990000|2022-03-30 14:03:10|33492.65|33492.65|33496.96|33496.96|33496.96|33496.96|33488.35|33488.35|0
1648649000000|2022-03-30 14:03:20|33501.27|33501.27|33505.57|33505.57|33505.57|33505.57|33501.27|33501.27|0
1648649010000|2022-03-30 14:03:30|33509.88|33509.88|33509.88|33509.88|33509.88|33509.88|33509.88|33509.88|0
1648649050000|2022-03-30 14:04:10|33514.19|33514.19|33531.41|33531.41|33540.03|33540.03|33514.19|33514.19|0
1648649060000|2022-03-30 14:04:20|33535.72|33535.72|33531.41|33531.41|33535.72|33535.72|33531.41|33531.41|0
1648649100000|2022-03-30 14:05:00|33527.11|33527.11|33527.11|33527.11|33527.11|33527.11|33527.11|33527.11|0
1648649110000|2022-03-30 14:05:10|33518.49|33518.49|33514.19|33514.19|33518.49|33518.49|33514.19|33514.19|0
1648649160000|2022-03-30 14:06:00|33518.49|33518.49|33518.49|33518.49|33518.49|33518.49|33518.49|33518.49|0
1648649180000|2022-03-30 14:06:20|33505.57|33505.57|33501.27|33501.27|33505.57|33505.57|33501.27|33501.27|0
1648649190000|2022-03-30 14:06:30|33496.96|33496.96|33496.96|33496.96|33496.96|33496.96|33496.96|33496.96|0
1648649200000|2022-03-30 14:06:40|33497.71|33497.71|33495.94|33495.94|33497.71|33497.71|33495.94|33495.94|0
1648649220000|2022-03-30 14:07:00|33483.02|33483.02|33493.41|33493.41|33493.41|33493.41|33483.02|33483.02|0
1648649250000|2022-03-30 14:07:30|33497.71|33497.71|33497.71|33497.71|33497.71|33497.71|33497.71|33497.71|0
1648649280000|2022-03-30 14:08:00|33489.1|33489.1|33489.1|33489.1|33489.1|33489.1|33489.1|33489.1|0
1648649290000|2022-03-30 14:08:10|33487.32|33487.32|33487.32|33487.32|33487.32|33487.32|33487.32|33487.32|0
1648649300000|2022-03-30 14:08:20|33489.1|33489.1|33489.1|33489.1|33489.1|33489.1|33489.1|33489.1|0
1648649310000|2022-03-30 14:08:30|33510.63|33510.63|33502.02|33502.02|33519.25|33519.25|33497.71|33497.71|0
1648649320000|2022-03-30 14:08:40|33506.33|33506.33|33506.33|33506.33|33506.33|33506.33|33506.33|33506.33|0
1648649340000|2022-03-30 14:09:00|33493.41|33493.41|33493.41|33493.41|33493.41|33493.41|33493.41|33493.41|0
1648649350000|2022-03-30 14:09:10|33489.1|33489.1|33484.79|33484.79|33489.1|33489.1|33484.79|33484.79|0
1648649390000|2022-03-30 14:09:50|33480.49|33480.49|33489.1|33489.1|33493.41|33493.41|33480.49|33480.49|0
1648649400000|2022-03-30 14:10:00|33493.41|33493.41|33484.79|33484.79|33493.41|33493.41|33484.79|33484.79|0
1648649410000|2022-03-30 14:10:10|33481.24|33481.24|33466.54|33466.54|33481.24|33481.24|33466.54|33466.54|0
1648649420000|2022-03-30 14:10:20|33464.77|33464.77|33462.24|33462.24|33466.54|33466.54|33462.24|33462.24|0
1648649430000|2022-03-30 14:10:30|33466.54|33466.54|33466.54|33466.54|33466.54|33466.54|33466.54|33466.54|0
1648649450000|2022-03-30 14:10:50|33462.24|33462.24|33460.46|33460.46|33462.24|33462.24|33460.46|33460.46|0
1648649460000|2022-03-30 14:11:00|33464.77|33464.77|33456.15|33456.15|33464.77|33464.77|33451.85|33451.85|0
1648649490000|2022-03-30 14:11:30|33460.46|33460.46|33460.46|33460.46|33460.46|33460.46|33460.46|33460.46|0
1648649500000|2022-03-30 14:11:40|33469.07|33469.07|33469.07|33469.07|33469.07|33469.07|33469.07|33469.07|0
1648649510000|2022-03-30 14:11:50|33464.77|33464.77|33464.77|33464.77|33464.77|33464.77|33464.77|33464.77|0
1648649520000|2022-03-30 14:12:00|33466.54|33466.54|33470.85|33470.85|33470.85|33470.85|33466.54|33466.54|0
1648649530000|2022-03-30 14:12:10|33466.54|33466.54|33466.54|33466.54|33466.54|33466.54|33466.54|33466.54|0
1648649540000|2022-03-30 14:12:20|33457.93|33457.93|33457.93|33457.93|33457.93|33457.93|33457.93|33457.93|0
1648649550000|2022-03-30 14:12:30|33456.15|33456.15|33462.24|33462.24|33462.24|33462.24|33456.15|33456.15|0
1648649560000|2022-03-30 14:12:40|33466.54|33466.54|33466.54|33466.54|33466.54|33466.54|33466.54|33466.54|0
1648649600000|2022-03-30 14:13:20|33453.62|33453.62|33451.85|33451.85|33453.62|33453.62|33451.85|33451.85|0
1648649620000|2022-03-30 14:13:40|33456.15|33456.15|33456.15|33456.15|33456.15|33456.15|33456.15|33456.15|0
1648649640000|2022-03-30 14:14:00|33460.46|33460.46|33466.54|33466.54|33466.54|33466.54|33460.46|33460.46|0
1648649650000|2022-03-30 14:14:10|33457.93|33457.93|33457.93|33457.93|33457.93|33457.93|33457.93|33457.93|0
1648649660000|2022-03-30 14:14:20|33453.62|33453.62|33449.32|33449.32|33453.62|33453.62|33449.32|33449.32|0
1648649680000|2022-03-30 14:14:40|33445.76|33445.76|33445.76|33445.76|33445.76|33445.76|33445.76|33445.76|0
1648649690000|2022-03-30 14:14:50|33443.99|33443.99|33443.99|33443.99|33443.99|33443.99|33443.99|33443.99|0
1648649710000|2022-03-30 14:15:10|33439.68|33439.68|33439.68|33439.68|33439.68|33439.68|33435.37|33435.37|0
1648649730000|2022-03-30 14:15:30|33435.37|33435.37|33439.68|33439.68|33439.68|33439.68|33435.37|33435.37|0
1648649740000|2022-03-30 14:15:40|33435.37|33435.37|33433.6|33433.6|33435.37|33435.37|33433.6|33433.6|0
1648649750000|2022-03-30 14:15:50|33435.37|33435.37|33439.68|33439.68|33439.68|33439.68|33435.37|33435.37|0
1648649760000|2022-03-30 14:16:00|33441.46|33441.46|33445.76|33445.76|33445.76|33445.76|33441.46|33441.46|0
1648649770000|2022-03-30 14:16:10|33443.99|33443.99|33443.99|33443.99|33443.99|33443.99|33443.99|33443.99|0
1648649780000|2022-03-30 14:16:20|33439.68|33439.68|33443.99|33443.99|33443.99|33443.99|33439.68|33439.68|0
1648649810000|2022-03-30 14:16:50|33442.21|33442.21|33442.21|33442.21|33442.21|33442.21|33442.21|33442.21|0
1648649820000|2022-03-30 14:17:00|33429.29|33429.29|33429.29|33429.29|33429.29|33429.29|33429.29|33429.29|0
1648649830000|2022-03-30 14:17:10|33427.51|33427.51|33436.12|33436.12|33436.12|33436.12|33427.51|33427.51|0
1648649870000|2022-03-30 14:17:50|33431.82|33431.82|33436.12|33436.12|33436.12|33436.12|33431.82|33431.82|0
1648649890000|2022-03-30 14:18:10|33431.82|33431.82|33423.21|33423.21|33431.82|33431.82|33423.21|33423.21|0
1648649920000|2022-03-30 14:18:40|33418.9|33418.9|33412.82|33412.82|33418.9|33418.9|33412.82|33412.82|0
1648649940000|2022-03-30 14:19:00|33408.51|33408.51|33417.12|33417.12|33417.12|33417.12|33408.51|33408.51|0
1648649950000|2022-03-30 14:19:10|33412.82|33412.82|33417.12|33417.12|33417.12|33417.12|33412.82|33412.82|0
1648649980000|2022-03-30 14:19:40|33395.59|33395.59|33408.51|33408.51|33408.51|33408.51|33395.59|33395.59|0
1648650000000|2022-03-30 14:20:00|33412.82|33412.82|33417.12|33417.12|33417.12|33417.12|33412.82|33412.82|0
1648650010000|2022-03-30 14:20:10|33412.82|33412.82|33412.82|33412.82|33412.82|33412.82|33412.82|33412.82|0
1648650020000|2022-03-30 14:20:20|33417.12|33417.12|33417.12|33417.12|33417.12|33417.12|33417.12|33417.12|0
1648650030000|2022-03-30 14:20:30|33425.73|33425.73|33425.73|33425.73|33425.73|33425.73|33425.73|33425.73|0
1648650050000|2022-03-30 14:20:50|33421.43|33421.43|33421.43|33421.43|33421.43|33421.43|33421.43|33421.43|0
1648650060000|2022-03-30 14:21:00|33417.12|33417.12|33412.82|33412.82|33417.12|33417.12|33412.82|33412.82|0
1648650070000|2022-03-30 14:21:10|33408.51|33408.51|33408.51|33408.51|33408.51|33408.51|33408.51|33408.51|0
1648650080000|2022-03-30 14:21:20|33412.82|33412.82|33412.82|33412.82|33412.82|33412.82|33412.82|33412.82|0
1648650140000|2022-03-30 14:22:20|33404.2|33404.2|33404.2|33404.2|33404.2|33404.2|33404.2|33404.2|0
1648650170000|2022-03-30 14:22:50|33408.51|33408.51|33408.51|33408.51|33408.51|33408.51|33408.51|33408.51|0
1648650180000|2022-03-30 14:23:00|33404.2|33404.2|33404.2|33404.2|33404.2|33404.2|33404.2|33404.2|0
1648650190000|2022-03-30 14:23:10|33399.9|33399.9|33399.9|33399.9|33399.9|33399.9|33399.9|33399.9|0
1648650200000|2022-03-30 14:23:20|33386.98|33386.98|33395.59|33395.59|33395.59|33395.59|33386.98|33386.98|0
1648650210000|2022-03-30 14:23:30|33392.03|33392.03|33392.03|33392.03|33392.03|33392.03|33392.03|33392.03|0
1648650230000|2022-03-30 14:23:50|33387.73|33387.73|33387.73|33387.73|33387.73|33387.73|33387.73|33387.73|0
1648650240000|2022-03-30 14:24:00|33389.51|33389.51|33389.51|33389.51|33389.51|33389.51|33389.51|33389.51|0
1648650250000|2022-03-30 14:24:10|33402.42|33402.42|33398.12|33398.12|33402.42|33402.42|33398.12|33398.12|0
1648650260000|2022-03-30 14:24:20|33402.42|33402.42|33402.42|33402.42|33402.42|33402.42|33402.42|33402.42|0
1648650290000|2022-03-30 14:24:50|33398.12|33398.12|33398.12|33398.12|33398.12|33398.12|33398.12|33398.12|0
1648650310000|2022-03-30 14:25:10|33402.42|33402.42|33406.73|33406.73|33406.73|33406.73|33402.42|33402.42|0
1648650340000|2022-03-30 14:25:40|33398.12|33398.12|33402.42|33402.42|33402.42|33402.42|33398.12|33398.12|0
1648650350000|2022-03-30 14:25:50|33389.51|33389.51|33393.81|33393.81|33393.81|33393.81|33389.51|33389.51|0
1648650360000|2022-03-30 14:26:00|33389.51|33389.51|33389.51|33389.51|33389.51|33389.51|33389.51|33389.51|0
1648650380000|2022-03-30 14:26:20|33393.81|33393.81|33398.12|33398.12|33398.12|33398.12|33393.81|33393.81|0
1648650400000|2022-03-30 14:26:40|33406.73|33406.73|33395.59|33395.59|33406.73|33406.73|33393.81|33393.81|0
1648650410000|2022-03-30 14:26:50|33397.37|33397.37|33397.37|33397.37|33397.37|33397.37|33397.37|33397.37|0
1648650420000|2022-03-30 14:27:00|33405.98|33405.98|33405.98|33405.98|33405.98|33405.98|33405.98|33405.98|0
1648650430000|2022-03-30 14:27:10|33393.06|33393.06|33397.37|33397.37|33397.37|33397.37|33393.06|33393.06|0
1648650470000|2022-03-30 14:27:50|33405.98|33405.98|33410.29|33410.29|33410.29|33410.29|33405.98|33405.98|0
1648650480000|2022-03-30 14:28:00|33413.84|33413.84|33411.31|33411.31|33413.84|33413.84|33409.53|33409.53|0
1648650490000|2022-03-30 14:28:10|33415.62|33415.62|33424.23|33424.23|33424.23|33424.23|33415.62|33415.62|0
1648650540000|2022-03-30 14:29:00|33411.31|33411.31|33409.53|33409.53|33411.31|33411.31|33409.53|33409.53|0
1648650550000|2022-03-30 14:29:10|33405.23|33405.23|33405.23|33405.23|33405.23|33405.23|33405.23|33405.23|0
1648650570000|2022-03-30 14:29:30|33396.61|33396.61|33396.61|33396.61|33396.61|33396.61|33396.61|33396.61|0
1648650580000|2022-03-30 14:29:40|33392.31|33392.31|33392.31|33392.31|33392.31|33392.31|33392.31|33392.31|0
1648650600000|2022-03-30 14:30:00|33396.61|33396.61|33394.84|33394.84|33396.61|33396.61|33394.84|33394.84|0
1648650620000|2022-03-30 14:30:20|33386.22|33386.22|33386.22|33386.22|33386.22|33386.22|33386.22|33386.22|0
1648650650000|2022-03-30 14:30:50|33381.92|33381.92|33381.92|33381.92|33381.92|33381.92|33381.92|33381.92|0
1648650660000|2022-03-30 14:31:00|33380.14|33380.14|33380.14|33380.14|33380.14|33380.14|33380.14|33380.14|0
1648650690000|2022-03-30 14:31:30|33367.22|33367.22|33375.83|33375.83|33375.83|33375.83|33367.22|33367.22|0
1648650730000|2022-03-30 14:32:10|33380.14|33380.14|33380.14|33380.14|33380.14|33380.14|33380.14|33380.14|0
1648650740000|2022-03-30 14:32:20|33384.45|33384.45|33384.45|33384.45|33384.45|33384.45|33384.45|33384.45|0
1648650770000|2022-03-30 14:32:50|33380.14|33380.14|33375.83|33375.83|33380.14|33380.14|33375.83|33375.83|0
1648650780000|2022-03-30 14:33:00|33380.14|33380.14|33380.14|33380.14|33380.14|33380.14|33380.14|33380.14|0
1648650790000|2022-03-30 14:33:10|33388.75|33388.75|33388.75|33388.75|33388.75|33388.75|33388.75|33388.75|0
1648650810000|2022-03-30 14:33:30|33375.83|33375.83|33375.83|33375.83|33375.83|33375.83|33375.83|33375.83|0
1648650820000|2022-03-30 14:33:40|33380.14|33380.14|33380.14|33380.14|33380.14|33380.14|33380.14|33380.14|0
1648650840000|2022-03-30 14:34:00|33375.83|33375.83|33375.83|33375.83|33375.83|33375.83|33375.83|33375.83|0
1648650850000|2022-03-30 14:34:10|33384.45|33384.45|33386.22|33386.22|33386.22|33386.22|33384.45|33384.45|0
1648650860000|2022-03-30 14:34:20|33381.92|33381.92|33381.92|33381.92|33381.92|33381.92|33381.92|33381.92|0
1648650870000|2022-03-30 14:34:30|33386.22|33386.22|33386.22|33386.22|33386.22|33386.22|33386.22|33386.22|0
1648650890000|2022-03-30 14:34:50|33399.14|33399.14|33399.14|33399.14|33399.14|33399.14|33399.14|33399.14|0
1648650900000|2022-03-30 14:35:00|33407.76|33407.76|33394.84|33394.84|33407.76|33407.76|33394.84|33394.84|0
1648650930000|2022-03-30 14:35:30|33407.76|33407.76|33407.76|33407.76|33407.76|33407.76|33403.45|33403.45|0
1648650950000|2022-03-30 14:35:50|33399.14|33399.14|33399.14|33399.14|33399.14|33399.14|33399.14|33399.14|0
1648650970000|2022-03-30 14:36:10|33394.84|33394.84|33399.14|33399.14|33399.14|33399.14|33394.84|33394.84|0
1648650980000|2022-03-30 14:36:20|33403.45|33403.45|33403.45|33403.45|33403.45|33403.45|33403.45|33403.45|0
1648650990000|2022-03-30 14:36:30|33394.84|33394.84|33390.53|33390.53|33394.84|33394.84|33390.53|33390.53|0
1648651010000|2022-03-30 14:36:50|33381.92|33381.92|33377.61|33377.61|33381.92|33381.92|33377.61|33377.61|0
1648651020000|2022-03-30 14:37:00|33381.92|33381.92|33381.92|33381.92|33381.92|33381.92|33381.92|33381.92|0
1648651070000|2022-03-30 14:37:50|33380.14|33380.14|33380.14|33380.14|33380.14|33380.14|33380.14|33380.14|0
1648651120000|2022-03-30 14:38:40|33388.75|33388.75|33380.14|33380.14|33388.75|33388.75|33380.14|33380.14|0
1648651130000|2022-03-30 14:38:50|33375.83|33375.83|33378.36|33378.36|33380.14|33380.14|33375.83|33375.83|0
1648651140000|2022-03-30 14:39:00|33374.06|33374.06|33374.06|33374.06|33374.06|33374.06|33374.06|33374.06|0
1648651150000|2022-03-30 14:39:10|33365.44|33365.44|33365.44|33365.44|33365.44|33365.44|33365.44|33365.44|0
1648651160000|2022-03-30 14:39:20|33361.14|33361.14|33361.14|33361.14|33361.14|33361.14|33361.14|33361.14|0
1648651190000|2022-03-30 14:39:50|33356.83|33356.83|33350.75|33350.75|33356.83|33356.83|33350.75|33350.75|0
1648651200000|2022-03-30 14:40:00|33352.52|33352.52|33355.05|33355.05|33363.67|33363.67|33350.75|33350.75|0
1648651210000|2022-03-30 14:40:10|33359.36|33359.36|33367.22|33367.22|33367.22|33367.22|33359.36|33359.36|0
1648651220000|2022-03-30 14:40:20|33358.61|33358.61|33358.61|33358.61|33358.61|33358.61|33358.61|33358.61|0
1648651250000|2022-03-30 14:40:50|33354.3|33354.3|33358.61|33358.61|33358.61|33358.61|33354.3|33354.3|0
1648651260000|2022-03-30 14:41:00|33362.91|33362.91|33362.91|33362.91|33367.22|33367.22|33362.91|33362.91|0
1648651270000|2022-03-30 14:41:10|33371.53|33371.53|33371.53|33371.53|33371.53|33371.53|33371.53|33371.53|0
1648651280000|2022-03-30 14:41:20|33375.08|33375.08|33398.39|33398.39|33398.39|33398.39|33375.08|33375.08|0
1648651290000|2022-03-30 14:41:30|33402.7|33402.7|33408.78|33408.78|33408.78|33408.78|33402.7|33402.7|0
1648651320000|2022-03-30 14:42:00|33413.09|33413.09|33413.09|33413.09|33413.09|33413.09|33413.09|33413.09|0
1648651330000|2022-03-30 14:42:10|33408.78|33408.78|33408.78|33408.78|33408.78|33408.78|33408.78|33408.78|0
1648651350000|2022-03-30 14:42:30|33407|33407|33407|33407|33407|33407|33407|33407|0
1648651380000|2022-03-30 14:43:00|33411.31|33411.31|33413.09|33413.09|33413.09|33413.09|33411.31|33411.31|0
1648651410000|2022-03-30 14:43:30|33417.39|33417.39|33417.39|33417.39|33417.39|33417.39|33417.39|33417.39|0
1648651420000|2022-03-30 14:43:40|33413.09|33413.09|33413.09|33413.09|33413.09|33413.09|33413.09|33413.09|0
1648651440000|2022-03-30 14:44:00|33417.39|33417.39|33417.39|33417.39|33417.39|33417.39|33417.39|33417.39|0
1648651450000|2022-03-30 14:44:10|33408.78|33408.78|33413.09|33413.09|33413.09|33413.09|33408.78|33408.78|0
1648651460000|2022-03-30 14:44:20|33417.39|33417.39|33426.01|33426.01|33430.31|33430.31|33417.39|33417.39|0
1648651470000|2022-03-30 14:44:30|33430.31|33430.31|33430.31|33430.31|33430.31|33430.31|33430.31|33430.31|0
1648651480000|2022-03-30 14:44:40|33426.01|33426.01|33415.62|33415.62|33426.01|33426.01|33415.62|33415.62|0
1648651490000|2022-03-30 14:44:50|33413.84|33413.84|33413.84|33413.84|33413.84|33413.84|33413.84|33413.84|0
1648651500000|2022-03-30 14:45:00|33418.15|33418.15|33418.15|33418.15|33418.15|33418.15|33418.15|33418.15|0
1648651510000|2022-03-30 14:45:10|33422.45|33422.45|33422.45|33422.45|33422.45|33422.45|33422.45|33422.45|0
1648651530000|2022-03-30 14:45:30|33426.76|33426.76|33426.76|33426.76|33426.76|33426.76|33426.76|33426.76|0
1648651550000|2022-03-30 14:45:50|33435.37|33435.37|33443.23|33443.23|33443.23|33443.23|33435.37|33435.37|0
1648651560000|2022-03-30 14:46:00|33441.46|33441.46|33441.46|33441.46|33441.46|33441.46|33441.46|33441.46|0
1648651590000|2022-03-30 14:46:30|33437.15|33437.15|33437.15|33437.15|33437.15|33437.15|33437.15|33437.15|0
1648651610000|2022-03-30 14:46:50|33441.46|33441.46|33445.76|33445.76|33445.76|33445.76|33441.46|33441.46|0
1648651630000|2022-03-30 14:47:10|33450.07|33450.07|33458.68|33458.68|33458.68|33458.68|33450.07|33450.07|0
1648651640000|2022-03-30 14:47:20|33454.38|33454.38|33454.38|33454.38|33454.38|33454.38|33454.38|33454.38|0
1648651650000|2022-03-30 14:47:30|33450.07|33450.07|33450.07|33450.07|33450.07|33450.07|33450.07|33450.07|0
1648651670000|2022-03-30 14:47:50|33441.46|33441.46|33441.46|33441.46|33441.46|33441.46|33441.46|33441.46|0
1648651700000|2022-03-30 14:48:20|33443.23|33443.23|33451.85|33451.85|33451.85|33451.85|33443.23|33443.23|0
1648651710000|2022-03-30 14:48:30|33456.15|33456.15|33457.93|33457.93|33457.93|33457.93|33456.15|33456.15|0
1648651720000|2022-03-30 14:48:40|33462.24|33462.24|33474.4|33474.4|33474.4|33474.4|33462.24|33462.24|0
1648651740000|2022-03-30 14:49:00|33478.71|33478.71|33478.71|33478.71|33478.71|33478.71|33478.71|33478.71|0
1648651750000|2022-03-30 14:49:10|33474.4|33474.4|33474.4|33474.4|33474.4|33474.4|33474.4|33474.4|0
1648651760000|2022-03-30 14:49:20|33478.71|33478.71|33478.71|33478.71|33478.71|33478.71|33478.71|33478.71|0
1648651800000|2022-03-30 14:50:00|33483.02|33483.02|33483.02|33483.02|33483.02|33483.02|33483.02|33483.02|0
1648651850000|2022-03-30 14:50:50|33474.4|33474.4|33474.4|33474.4|33474.4|33474.4|33474.4|33474.4|0
1648651860000|2022-03-30 14:51:00|33470.1|33470.1|33457.93|33457.93|33474.4|33474.4|33457.93|33457.93|0
1648651870000|2022-03-30 14:51:10|33453.62|33453.62|33449.32|33449.32|33453.62|33453.62|33449.32|33449.32|0
1648651880000|2022-03-30 14:51:20|33445.01|33445.01|33445.01|33445.01|33445.01|33445.01|33445.01|33445.01|0
1648651890000|2022-03-30 14:51:30|33440.7|33440.7|33445.01|33445.01|33445.01|33445.01|33440.7|33440.7|0
1648651900000|2022-03-30 14:51:40|33449.32|33449.32|33453.62|33453.62|33453.62|33453.62|33445.01|33445.01|0
1648651910000|2022-03-30 14:51:50|33451.85|33451.85|33451.85|33451.85|33451.85|33451.85|33451.85|33451.85|0
1648651920000|2022-03-30 14:52:00|33447.54|33447.54|33445.76|33445.76|33447.54|33447.54|33445.76|33445.76|0
1648651930000|2022-03-30 14:52:10|33441.46|33441.46|33441.46|33441.46|33441.46|33441.46|33441.46|33441.46|0
1648651940000|2022-03-30 14:52:20|33437.15|33437.15|33437.15|33437.15|33437.15|33437.15|33437.15|33437.15|0
1648651950000|2022-03-30 14:52:30|33441.46|33441.46|33441.46|33441.46|33441.46|33441.46|33441.46|33441.46|0
1648651980000|2022-03-30 14:53:00|33437.15|33437.15|33432.84|33432.84|33437.15|33437.15|33432.84|33432.84|0
1648651990000|2022-03-30 14:53:10|33437.15|33437.15|33437.15|33437.15|33437.15|33437.15|33437.15|33437.15|0
1648652030000|2022-03-30 14:53:50|33435.37|33435.37|33435.37|33435.37|33435.37|33435.37|33431.07|33431.07|0
1648652040000|2022-03-30 14:54:00|33437.15|33437.15|33451.85|33451.85|33456.15|33456.15|33437.15|33437.15|0
1648652050000|2022-03-30 14:54:10|33456.15|33456.15|33463.26|33463.26|33463.26|33463.26|33456.15|33456.15|0
1648652060000|2022-03-30 14:54:20|33467.57|33467.57|33463.26|33463.26|33467.57|33467.57|33463.26|33463.26|0
1648652070000|2022-03-30 14:54:30|33458.96|33458.96|33458.96|33458.96|33458.96|33458.96|33458.96|33458.96|0
1648652090000|2022-03-30 14:54:50|33463.26|33463.26|33463.26|33463.26|33463.26|33463.26|33463.26|33463.26|0
1648652100000|2022-03-30 14:55:00|33461.48|33461.48|33461.48|33461.48|33461.48|33461.48|33461.48|33461.48|0
1648652110000|2022-03-30 14:55:10|33463.26|33463.26|33457.18|33457.18|33463.26|33463.26|33457.18|33457.18|0
1648652130000|2022-03-30 14:55:30|33461.48|33461.48|33457.18|33457.18|33461.48|33461.48|33457.18|33457.18|0
1648652140000|2022-03-30 14:55:40|33455.4|33455.4|33455.4|33455.4|33455.4|33455.4|33455.4|33455.4|0
1648652190000|2022-03-30 14:56:30|33453.62|33453.62|33466.54|33466.54|33466.54|33466.54|33453.62|33453.62|0
1648652210000|2022-03-30 14:56:50|33462.24|33462.24|33462.24|33462.24|33462.24|33462.24|33462.24|33462.24|0
1648652220000|2022-03-30 14:57:00|33466.54|33466.54|33476.93|33476.93|33478.71|33478.71|33466.54|33466.54|0
1648652230000|2022-03-30 14:57:10|33485.55|33485.55|33483.02|33483.02|33489.85|33489.85|33481.24|33481.24|0
1648652280000|2022-03-30 14:58:00|33479.46|33479.46|33479.46|33479.46|33479.46|33479.46|33479.46|33479.46|0
1648652300000|2022-03-30 14:58:20|33481.24|33481.24|33476.93|33476.93|33481.24|33481.24|33476.93|33476.93|0
1648652310000|2022-03-30 14:58:30|33481.24|33481.24|33481.24|33481.24|33481.24|33481.24|33481.24|33481.24|0
1648652320000|2022-03-30 14:58:40|33476.93|33476.93|33481.24|33481.24|33481.24|33481.24|33476.93|33476.93|0
1648652330000|2022-03-30 14:58:50|33479.46|33479.46|33470.85|33470.85|33479.46|33479.46|33470.85|33470.85|0
1648652340000|2022-03-30 14:59:00|33466.54|33466.54|33470.85|33470.85|33470.85|33470.85|33466.54|33466.54|0
1648652350000|2022-03-30 14:59:10|33466.54|33466.54|33466.54|33466.54|33466.54|33466.54|33466.54|33466.54|0
1648652360000|2022-03-30 14:59:20|33470.85|33470.85|33470.85|33470.85|33470.85|33470.85|33470.85|33470.85|0
1648652370000|2022-03-30 14:59:30|33475.16|33475.16|33475.16|33475.16|33479.46|33479.46|33470.85|33470.85|0
1648652390000|2022-03-30 14:59:50|33470.85|33470.85|33500.24|33500.24|33500.24|33500.24|33470.85|33470.85|0
1648652400000|2022-03-30 15:00:00|33495.94|33495.94|33491.63|33491.63|33495.94|33495.94|33491.63|33491.63|0
1648652410000|2022-03-30 15:00:10|33495.94|33495.94|33514.19|33514.19|33514.19|33514.19|33495.94|33495.94|0
1648652420000|2022-03-30 15:00:20|33518.49|33518.49|33518.49|33518.49|33518.49|33518.49|33518.49|33518.49|0
1648652440000|2022-03-30 15:00:40|33520.27|33520.27|33522.8|33522.8|33524.58|33524.58|33520.27|33520.27|0
1648652460000|2022-03-30 15:01:00|33535.72|33535.72|33533.19|33533.19|33535.72|33535.72|33531.41|33531.41|0
1648652480000|2022-03-30 15:01:20|33537.5|33537.5|33541.8|33541.8|33541.8|33541.8|33537.5|33537.5|0
1648652490000|2022-03-30 15:01:30|33545.36|33545.36|33558.28|33558.28|33562.58|33562.58|33545.36|33545.36|0
1648652500000|2022-03-30 15:01:40|33549.66|33549.66|33549.66|33549.66|33549.66|33549.66|33549.66|33549.66|0
1648652510000|2022-03-30 15:01:50|33545.36|33545.36|33545.36|33545.36|33549.66|33549.66|33545.36|33545.36|0
1648652530000|2022-03-30 15:02:10|33548.91|33548.91|33541.05|33541.05|33548.91|33548.91|33541.05|33541.05|0
1648652550000|2022-03-30 15:02:30|33532.44|33532.44|33536.74|33536.74|33536.74|33536.74|33532.44|33532.44|0
1648652570000|2022-03-30 15:02:50|33541.05|33541.05|33549.66|33549.66|33549.66|33549.66|33536.74|33536.74|0
1648652590000|2022-03-30 15:03:10|33532.44|33532.44|33536.74|33536.74|33536.74|33536.74|33532.44|33532.44|0
1648652620000|2022-03-30 15:03:40|33523.83|33523.83|33532.44|33532.44|33532.44|33532.44|33523.83|33523.83|0
1648652630000|2022-03-30 15:03:50|33530.66|33530.66|33530.66|33530.66|33530.66|33530.66|33530.66|33530.66|0
1648652640000|2022-03-30 15:04:00|33534.97|33534.97|33530.66|33530.66|33534.97|33534.97|33530.66|33530.66|0
1648652650000|2022-03-30 15:04:10|33528.88|33528.88|33524.58|33524.58|33528.88|33528.88|33524.58|33524.58|0
1648652660000|2022-03-30 15:04:20|33526.35|33526.35|33523.83|33523.83|33528.13|33528.13|33523.83|33523.83|0
1648652670000|2022-03-30 15:04:30|33515.21|33515.21|33520.27|33520.27|33523.83|33523.83|33515.21|33515.21|0
1648652680000|2022-03-30 15:04:40|33518.49|33518.49|33518.49|33518.49|33518.49|33518.49|33518.49|33518.49|0
1648652690000|2022-03-30 15:04:50|33514.19|33514.19|33514.19|33514.19|33514.19|33514.19|33514.19|33514.19|0
1648652700000|2022-03-30 15:05:00|33512.41|33512.41|33508.1|33508.1|33512.41|33512.41|33503.8|33503.8|0
1648652710000|2022-03-30 15:05:10|33512.41|33512.41|33512.41|33512.41|33512.41|33512.41|33512.41|33512.41|0
1648652730000|2022-03-30 15:05:30|33508.1|33508.1|33503.8|33503.8|33508.1|33508.1|33503.8|33503.8|0
1648652740000|2022-03-30 15:05:40|33512.41|33512.41|33512.41|33512.41|33512.41|33512.41|33512.41|33512.41|0
1648652750000|2022-03-30 15:05:50|33516.72|33516.72|33516.72|33516.72|33516.72|33516.72|33516.72|33516.72|0
1648652760000|2022-03-30 15:06:00|33512.41|33512.41|33508.86|33508.86|33512.41|33512.41|33508.86|33508.86|0
1648652770000|2022-03-30 15:06:10|33504.55|33504.55|33504.55|33504.55|33504.55|33504.55|33504.55|33504.55|0
1648652780000|2022-03-30 15:06:20|33500.24|33500.24|33500.24|33500.24|33500.24|33500.24|33500.24|33500.24|0
1648652790000|2022-03-30 15:06:30|33513.16|33513.16|33508.86|33508.86|33513.16|33513.16|33508.86|33508.86|0
1648652800000|2022-03-30 15:06:40|33504.55|33504.55|33504.55|33504.55|33504.55|33504.55|33504.55|33504.55|0
1648652810000|2022-03-30 15:06:50|33500.24|33500.24|33500.24|33500.24|33500.24|33500.24|33500.24|33500.24|0
1648652820000|2022-03-30 15:07:00|33498.47|33498.47|33494.16|33494.16|33498.47|33498.47|33494.16|33494.16|0
1648652830000|2022-03-30 15:07:10|33489.85|33489.85|33489.85|33489.85|33489.85|33489.85|33489.85|33489.85|0
1648652840000|2022-03-30 15:07:20|33472.63|33472.63|33470.85|33470.85|33476.93|33476.93|33470.85|33470.85|0
1648652850000|2022-03-30 15:07:30|33472.63|33472.63|33476.18|33476.18|33476.18|33476.18|33472.63|33472.63|0
1648652870000|2022-03-30 15:07:50|33489.1|33489.1|33493.41|33493.41|33493.41|33493.41|33489.1|33489.1|0
1648652880000|2022-03-30 15:08:00|33497.71|33497.71|33502.02|33502.02|33502.02|33502.02|33497.71|33497.71|0
1648652910000|2022-03-30 15:08:30|33500.24|33500.24|33500.24|33500.24|33500.24|33500.24|33500.24|33500.24|0
1648652930000|2022-03-30 15:08:50|33495.94|33495.94|33495.94|33495.94|33495.94|33495.94|33495.94|33495.94|0
1648652970000|2022-03-30 15:09:30|33491.63|33491.63|33491.63|33491.63|33491.63|33491.63|33491.63|33491.63|0
1648653000000|2022-03-30 15:10:00|33493.41|33493.41|33493.41|33493.41|33493.41|33493.41|33493.41|33493.41|0
1648653010000|2022-03-30 15:10:10|33495.18|33495.18|33489.1|33489.1|33495.18|33495.18|33484.79|33484.79|0
1648653020000|2022-03-30 15:10:20|33492.65|33492.65|33492.65|33492.65|33492.65|33492.65|33492.65|33492.65|0
1648653040000|2022-03-30 15:10:40|33488.35|33488.35|33488.35|33488.35|33488.35|33488.35|33488.35|33488.35|0
1648653060000|2022-03-30 15:11:00|33484.04|33484.04|33484.04|33484.04|33484.04|33484.04|33484.04|33484.04|0
1648653070000|2022-03-30 15:11:10|33475.43|33475.43|33488.35|33488.35|33488.35|33488.35|33475.43|33475.43|0
1648653080000|2022-03-30 15:11:20|33490.13|33490.13|33491.9|33491.9|33491.9|33491.9|33490.13|33490.13|0
1648653090000|2022-03-30 15:11:30|33494.43|33494.43|33490.88|33490.88|33494.43|33494.43|33490.88|33490.88|0
1648653100000|2022-03-30 15:11:40|33482.26|33482.26|33482.26|33482.26|33482.26|33482.26|33482.26|33482.26|0
1648653110000|2022-03-30 15:11:50|33486.57|33486.57|33486.57|33486.57|33486.57|33486.57|33486.57|33486.57|0
1648653130000|2022-03-30 15:12:10|33490.88|33490.88|33486.57|33486.57|33490.88|33490.88|33486.57|33486.57|0
1648653150000|2022-03-30 15:12:30|33490.88|33490.88|33490.88|33490.88|33490.88|33490.88|33490.88|33490.88|0
1648653160000|2022-03-30 15:12:40|33495.18|33495.18|33499.49|33499.49|33499.49|33499.49|33495.18|33495.18|0
1648653170000|2022-03-30 15:12:50|33495.18|33495.18|33495.18|33495.18|33495.18|33495.18|33495.18|33495.18|0
1648653190000|2022-03-30 15:13:10|33490.88|33490.88|33503.05|33503.05|33503.05|33503.05|33490.88|33490.88|0
1648653200000|2022-03-30 15:13:20|33507.35|33507.35|33507.35|33507.35|33507.35|33507.35|33507.35|33507.35|0
1648653220000|2022-03-30 15:13:40|33511.66|33511.66|33507.35|33507.35|33511.66|33511.66|33507.35|33507.35|0
1648653250000|2022-03-30 15:14:10|33511.66|33511.66|33511.66|33511.66|33511.66|33511.66|33511.66|33511.66|0
1648653260000|2022-03-30 15:14:20|33507.35|33507.35|33511.66|33511.66|33511.66|33511.66|33507.35|33507.35|0
1648653270000|2022-03-30 15:14:30|33507.35|33507.35|33507.35|33507.35|33507.35|33507.35|33507.35|33507.35|0
1648653290000|2022-03-30 15:14:50|33511.66|33511.66|33511.66|33511.66|33511.66|33511.66|33511.66|33511.66|0
1648653300000|2022-03-30 15:15:00|33509.88|33509.88|33514.19|33514.19|33514.19|33514.19|33509.88|33509.88|0
1648653310000|2022-03-30 15:15:10|33509.88|33509.88|33509.88|33509.88|33509.88|33509.88|33509.88|33509.88|0
1648653330000|2022-03-30 15:15:30|33505.57|33505.57|33505.57|33505.57|33505.57|33505.57|33505.57|33505.57|0
1648653350000|2022-03-30 15:15:50|33496.96|33496.96|33496.96|33496.96|33496.96|33496.96|33496.96|33496.96|0
1648653380000|2022-03-30 15:16:20|33488.35|33488.35|33488.35|33488.35|33488.35|33488.35|33488.35|33488.35|0
1648653390000|2022-03-30 15:16:30|33492.65|33492.65|33492.65|33492.65|33492.65|33492.65|33492.65|33492.65|0
1648653400000|2022-03-30 15:16:40|33496.96|33496.96|33496.96|33496.96|33496.96|33496.96|33496.96|33496.96|0
1648653410000|2022-03-30 15:16:50|33501.27|33501.27|33501.27|33501.27|33501.27|33501.27|33501.27|33501.27|0
1648653430000|2022-03-30 15:17:10|33496.96|33496.96|33496.96|33496.96|33496.96|33496.96|33496.96|33496.96|0
1648653450000|2022-03-30 15:17:30|33495.18|33495.18|33484.79|33484.79|33495.18|33495.18|33484.79|33484.79|0
1648653460000|2022-03-30 15:17:40|33483.02|33483.02|33491.63|33491.63|33491.63|33491.63|33483.02|33483.02|0
1648653470000|2022-03-30 15:17:50|33495.94|33495.94|33500.24|33500.24|33500.24|33500.24|33495.94|33495.94|0
1648653480000|2022-03-30 15:18:00|33504.55|33504.55|33508.86|33508.86|33508.86|33508.86|33504.55|33504.55|0
1648653530000|2022-03-30 15:18:50|33500.24|33500.24|33500.24|33500.24|33500.24|33500.24|33500.24|33500.24|0
1648653540000|2022-03-30 15:19:00|33498.47|33498.47|33498.47|33498.47|33498.47|33498.47|33498.47|33498.47|0
1648653550000|2022-03-30 15:19:10|33507.08|33507.08|33511.39|33511.39|33511.39|33511.39|33507.08|33507.08|0
1648653570000|2022-03-30 15:19:30|33515.69|33515.69|33515.69|33515.69|33515.69|33515.69|33515.69|33515.69|0
1648653580000|2022-03-30 15:19:40|33520|33520|33520|33520|33520|33520|33520|33520|0
1648653590000|2022-03-30 15:19:50|33524.3|33524.3|33524.3|33524.3|33524.3|33524.3|33524.3|33524.3|0
1648653600000|2022-03-30 15:20:00|33527.86|33527.86|33526.08|33526.08|33532.17|33532.17|33524.3|33524.3|0
1648653610000|2022-03-30 15:20:10|33530.39|33530.39|33540.03|33540.03|33540.03|33540.03|33530.39|33530.39|0
1648653630000|2022-03-30 15:20:30|33541.8|33541.8|33538.25|33538.25|33541.8|33541.8|33538.25|33538.25|0
1648653650000|2022-03-30 15:20:50|33541.8|33541.8|33541.8|33541.8|33541.8|33541.8|33541.8|33541.8|0
1648653660000|2022-03-30 15:21:00|33546.11|33546.11|33546.11|33546.11|33546.11|33546.11|33546.11|33546.11|0
1648653700000|2022-03-30 15:21:40|33550.42|33550.42|33539|33539|33550.42|33550.42|33539|33539|0
1648653740000|2022-03-30 15:22:20|33543.31|33543.31|33551.92|33551.92|33551.92|33551.92|33543.31|33543.31|0
1648653760000|2022-03-30 15:22:40|33547.61|33547.61|33560.53|33560.53|33564.84|33564.84|33543.31|33543.31|0
1648653770000|2022-03-30 15:22:50|33564.84|33564.84|33560.53|33560.53|33564.84|33564.84|33560.53|33560.53|0
1648653780000|2022-03-30 15:23:00|33564.09|33564.09|33570.17|33570.17|33570.17|33570.17|33564.09|33564.09|0
1648653790000|2022-03-30 15:23:10|33591.7|33591.7|33596.01|33596.01|33604.62|33604.62|33591.7|33591.7|0
1648653800000|2022-03-30 15:23:20|33587.4|33587.4|33574.48|33574.48|33587.4|33587.4|33574.48|33574.48|0
1648653820000|2022-03-30 15:23:40|33572.7|33572.7|33572.7|33572.7|33572.7|33572.7|33572.7|33572.7|0
1648653830000|2022-03-30 15:23:50|33568.39|33568.39|33568.39|33568.39|33568.39|33568.39|33568.39|33568.39|0
1648653840000|2022-03-30 15:24:00|33564.09|33564.09|33564.09|33564.09|33564.09|33564.09|33564.09|33564.09|0
1648653850000|2022-03-30 15:24:10|33562.31|33562.31|33560.53|33560.53|33562.31|33562.31|33560.53|33560.53|0
1648653860000|2022-03-30 15:24:20|33564.84|33564.84|33569.15|33569.15|33569.15|33569.15|33564.84|33564.84|0
1648653870000|2022-03-30 15:24:30|33573.45|33573.45|33573.45|33573.45|33573.45|33573.45|33573.45|33573.45|0
1648653880000|2022-03-30 15:24:40|33569.15|33569.15|33569.15|33569.15|33569.15|33569.15|33569.15|33569.15|0
1648653890000|2022-03-30 15:24:50|33570.92|33570.92|33560.53|33560.53|33570.92|33570.92|33560.53|33560.53|0
1648653900000|2022-03-30 15:25:00|33558.76|33558.76|33575.23|33575.23|33581.31|33581.31|33558.76|33558.76|0
1648653920000|2022-03-30 15:25:20|33573.45|33573.45|33573.45|33573.45|33573.45|33573.45|33573.45|33573.45|0
1648653940000|2022-03-30 15:25:40|33571.68|33571.68|33571.68|33571.68|33571.68|33571.68|33571.68|33571.68|0
1648653950000|2022-03-30 15:25:50|33575.98|33575.98|33577.76|33577.76|33579.54|33579.54|33575.98|33575.98|0
1648653960000|2022-03-30 15:26:00|33573.45|33573.45|33573.45|33573.45|33573.45|33573.45|33571.68|33571.68|0
1648653970000|2022-03-30 15:26:10|33571.68|33571.68|33571.68|33571.68|33571.68|33571.68|33571.68|33571.68|0
1648653980000|2022-03-30 15:26:20|33575.23|33575.23|33579.54|33579.54|33585.62|33585.62|33575.23|33575.23|0
1648653990000|2022-03-30 15:26:30|33583.84|33583.84|33588.15|33588.15|33588.15|33588.15|33583.84|33583.84|0
1648654000000|2022-03-30 15:26:40|33592.46|33592.46|33596.76|33596.76|33596.76|33596.76|33592.46|33592.46|0
1648654010000|2022-03-30 15:26:50|33601.07|33601.07|33592.46|33592.46|33601.07|33601.07|33588.15|33588.15|0
1648654030000|2022-03-30 15:27:10|33594.23|33594.23|33594.23|33594.23|33594.23|33594.23|33594.23|33594.23|0
1648654040000|2022-03-30 15:27:20|33592.46|33592.46|33594.99|33594.99|33594.99|33594.99|33590.68|33590.68|0
1648654060000|2022-03-30 15:27:40|33590.68|33590.68|33586.37|33586.37|33590.68|33590.68|33586.37|33586.37|0
1648654070000|2022-03-30 15:27:50|33573.45|33573.45|33580.29|33580.29|33582.07|33582.07|33573.45|33573.45|0
1648654100000|2022-03-30 15:28:20|33575.98|33575.98|33571.68|33571.68|33575.98|33575.98|33571.68|33571.68|0
1648654110000|2022-03-30 15:28:30|33575.98|33575.98|33579.54|33579.54|33579.54|33579.54|33575.98|33575.98|0
1648654120000|2022-03-30 15:28:40|33577.76|33577.76|33579.54|33579.54|33579.54|33579.54|33577.76|33577.76|0
1648654130000|2022-03-30 15:28:50|33581.31|33581.31|33591.7|33591.7|33591.7|33591.7|33579.54|33579.54|0
1648654140000|2022-03-30 15:29:00|33600.32|33600.32|33583.84|33583.84|33600.32|33600.32|33583.84|33583.84|0
1648654150000|2022-03-30 15:29:10|33588.15|33588.15|33585.62|33585.62|33588.15|33588.15|33579.54|33579.54|0
1648654160000|2022-03-30 15:29:20|33581.31|33581.31|33581.31|33581.31|33585.62|33585.62|33579.54|33579.54|0
1648654170000|2022-03-30 15:29:30|33583.09|33583.09|33578.78|33578.78|33587.4|33587.4|33575.23|33575.23|0
1648654180000|2022-03-30 15:29:40|33575.23|33575.23|33566.62|33566.62|33579.54|33579.54|33564.84|33564.84|0
1648654190000|2022-03-30 15:29:50|33563.06|33563.06|33527.59|33527.59|33563.06|33563.06|33527.59|33527.59|0
1648710910000|2022-03-31 07:15:10|33701.48|33701.48|33692.87|33692.87|33701.48|33701.48|33692.87|33692.87|0
1648710920000|2022-03-31 07:15:20|33705.79|33705.79|33705.79|33705.79|33705.79|33705.79|33705.79|33705.79|0
1648710930000|2022-03-31 07:15:30|33704.01|33704.01|33702.24|33702.24|33704.01|33704.01|33702.24|33702.24|0
1648710960000|2022-03-31 07:16:00|33693.62|33693.62|33693.62|33693.62|33693.62|33693.62|33693.62|33693.62|0
1648710990000|2022-03-31 07:16:30|33676.4|33676.4|33676.4|33676.4|33676.4|33676.4|33676.4|33676.4|0
1648711000000|2022-03-31 07:16:40|33689.32|33689.32|33693.62|33693.62|33693.62|33693.62|33689.32|33689.32|0
1648711010000|2022-03-31 07:16:50|33689.32|33689.32|33689.32|33689.32|33689.32|33689.32|33689.32|33689.32|0
1648711040000|2022-03-31 07:17:20|33691.09|33691.09|33692.87|33692.87|33692.87|33692.87|33691.09|33691.09|0
1648711050000|2022-03-31 07:17:30|33701.48|33701.48|33678.93|33678.93|33701.48|33701.48|33678.93|33678.93|0
1648711060000|2022-03-31 07:17:40|33666.01|33666.01|33666.01|33666.01|33666.01|33666.01|33666.01|33666.01|0
1648711070000|2022-03-31 07:17:50|33670.31|33670.31|33670.31|33670.31|33670.31|33670.31|33670.31|33670.31|0
1648711080000|2022-03-31 07:18:00|33666.01|33666.01|33666.01|33666.01|33666.01|33666.01|33666.01|33666.01|0
1648711110000|2022-03-31 07:18:30|33670.31|33670.31|33672.09|33672.09|33672.09|33672.09|33670.31|33670.31|0
1648711130000|2022-03-31 07:18:50|33680.7|33680.7|33680.7|33680.7|33680.7|33680.7|33680.7|33680.7|0
1648711140000|2022-03-31 07:19:00|33672.09|33672.09|33672.09|33672.09|33672.09|33672.09|33672.09|33672.09|0
1648711150000|2022-03-31 07:19:10|33676.4|33676.4|33676.4|33676.4|33676.4|33676.4|33676.4|33676.4|0
1648711160000|2022-03-31 07:19:20|33654.86|33654.86|33663.48|33663.48|33663.48|33663.48|33654.86|33654.86|0
1648711170000|2022-03-31 07:19:30|33651.31|33651.31|33638.39|33638.39|33651.31|33651.31|33638.39|33638.39|0
1648711180000|2022-03-31 07:19:40|33634.84|33634.84|33634.84|33634.84|33634.84|33634.84|33634.84|33634.84|0
1648711190000|2022-03-31 07:19:50|33639.14|33639.14|33638.39|33638.39|33642.7|33642.7|33638.39|33638.39|0
1648711200000|2022-03-31 07:20:00|33633.06|33633.06|33606.19|33606.19|33633.06|33633.06|33606.19|33606.19|0
1648711220000|2022-03-31 07:20:20|33614.81|33614.81|33614.81|33614.81|33614.81|33614.81|33614.81|33614.81|0
1648711240000|2022-03-31 07:20:40|33585.41|33585.41|33585.41|33585.41|33585.41|33585.41|33585.41|33585.41|0
1648711250000|2022-03-31 07:20:50|33589.72|33589.72|33587.19|33587.19|33589.72|33589.72|33585.41|33585.41|0
1648711260000|2022-03-31 07:21:00|33613.03|33613.03|33613.03|33613.03|33613.03|33613.03|33613.03|33613.03|0
1648711270000|2022-03-31 07:21:10|33617.34|33617.34|33619.11|33619.11|33619.11|33619.11|33617.34|33617.34|0
1648711280000|2022-03-31 07:21:20|33623.42|33623.42|33629.5|33629.5|33629.5|33629.5|33623.42|33623.42|0
1648711290000|2022-03-31 07:21:30|33633.81|33633.81|33633.81|33633.81|33633.81|33633.81|33633.81|33633.81|0
1648711310000|2022-03-31 07:21:50|33625.2|33625.2|33625.2|33625.2|33625.2|33625.2|33625.2|33625.2|0
1648711330000|2022-03-31 07:22:10|33603.67|33603.67|33601.89|33601.89|33603.67|33603.67|33601.89|33601.89|0
1648711350000|2022-03-31 07:22:30|33609.75|33609.75|33618.36|33618.36|33618.36|33618.36|33609.75|33609.75|0
1648711400000|2022-03-31 07:23:20|33620.14|33620.14|33620.14|33620.14|33620.14|33620.14|33620.14|33620.14|0
1648711410000|2022-03-31 07:23:30|33611.53|33611.53|33611.53|33611.53|33611.53|33611.53|33611.53|33611.53|0
1648711440000|2022-03-31 07:24:00|33615.83|33615.83|33615.83|33615.83|33615.83|33615.83|33615.83|33615.83|0
1648711490000|2022-03-31 07:24:50|33598.61|33598.61|33598.61|33598.61|33598.61|33598.61|33598.61|33598.61|0
1648711500000|2022-03-31 07:25:00|33596.83|33596.83|33588.22|33588.22|33596.83|33596.83|33588.22|33588.22|0
1648711520000|2022-03-31 07:25:20|33596.83|33596.83|33596.83|33596.83|33596.83|33596.83|33596.83|33596.83|0
1648711530000|2022-03-31 07:25:30|33570.99|33570.99|33570.99|33570.99|33570.99|33570.99|33570.99|33570.99|0
1648711560000|2022-03-31 07:26:00|33579.6|33579.6|33575.3|33575.3|33579.6|33579.6|33575.3|33575.3|0
1648711580000|2022-03-31 07:26:20|33553.76|33553.76|33551.99|33551.99|33553.76|33553.76|33551.99|33551.99|0
1648711600000|2022-03-31 07:26:40|33543.37|33543.37|33551.99|33551.99|33560.6|33560.6|33543.37|33543.37|0
1648711620000|2022-03-31 07:27:00|33548.43|33548.43|33541.32|33541.32|33548.43|33548.43|33541.32|33541.32|0
1648711660000|2022-03-31 07:27:40|33545.63|33545.63|33541.32|33541.32|33545.63|33545.63|33537.02|33537.02|0
1648711670000|2022-03-31 07:27:50|33545.63|33545.63|33545.63|33545.63|33545.63|33545.63|33545.63|33545.63|0
1648711680000|2022-03-31 07:28:00|33549.94|33549.94|33549.94|33549.94|33549.94|33549.94|33549.94|33549.94|0
1648711730000|2022-03-31 07:28:50|33541.32|33541.32|33528.4|33528.4|33541.32|33541.32|33528.4|33528.4|0
1648711760000|2022-03-31 07:29:20|33519.79|33519.79|33515.49|33515.49|33519.79|33519.79|33515.49|33515.49|0
1648711770000|2022-03-31 07:29:30|33511.18|33511.18|33515.49|33515.49|33515.49|33515.49|33511.18|33511.18|0
1648711780000|2022-03-31 07:29:40|33517.26|33517.26|33530.18|33530.18|33530.18|33530.18|33517.26|33517.26|0
1648711790000|2022-03-31 07:29:50|33538.8|33538.8|33538.8|33538.8|33538.8|33538.8|33538.8|33538.8|0
1648711810000|2022-03-31 07:30:10|33534.49|33534.49|33534.49|33534.49|33534.49|33534.49|33534.49|33534.49|0
1648711820000|2022-03-31 07:30:20|33538.8|33538.8|33543.1|33543.1|33543.1|33543.1|33538.8|33538.8|0
1648711830000|2022-03-31 07:30:30|33544.88|33544.88|33540.57|33540.57|33549.19|33549.19|33540.57|33540.57|0
1648711890000|2022-03-31 07:31:30|33514.73|33514.73|33519.04|33519.04|33519.04|33519.04|33514.73|33514.73|0
1648711900000|2022-03-31 07:31:40|33523.35|33523.35|33523.35|33523.35|33523.35|33523.35|33523.35|33523.35|0
1648711920000|2022-03-31 07:32:00|33514.73|33514.73|33514.73|33514.73|33514.73|33514.73|33514.73|33514.73|0
1648711930000|2022-03-31 07:32:10|33510.43|33510.43|33501.81|33501.81|33510.43|33510.43|33501.81|33501.81|0
1648711940000|2022-03-31 07:32:20|33497.51|33497.51|33497.51|33497.51|33497.51|33497.51|33497.51|33497.51|0
1648711950000|2022-03-31 07:32:30|33493.2|33493.2|33493.2|33493.2|33493.2|33493.2|33493.2|33493.2|0
1648711960000|2022-03-31 07:32:40|33488.89|33488.89|33493.2|33493.2|33493.2|33493.2|33488.89|33488.89|0
1648711970000|2022-03-31 07:32:50|33489.65|33489.65|33489.65|33489.65|33489.65|33489.65|33489.65|33489.65|0
1648711980000|2022-03-31 07:33:00|33486.09|33486.09|33497.23|33497.23|33497.23|33497.23|33484.32|33484.32|0
1648711990000|2022-03-31 07:33:10|33501.54|33501.54|33501.54|33501.54|33501.54|33501.54|33501.54|33501.54|0
1648712000000|2022-03-31 07:33:20|33505.85|33505.85|33518.01|33518.01|33518.01|33518.01|33505.85|33505.85|0
1648712020000|2022-03-31 07:33:40|33526.63|33526.63|33526.63|33526.63|33526.63|33526.63|33526.63|33526.63|0
1648712030000|2022-03-31 07:33:50|33535.24|33535.24|33548.16|33548.16|33548.16|33548.16|33535.24|33535.24|0
1648712040000|2022-03-31 07:34:00|33539.55|33539.55|33539.55|33539.55|33539.55|33539.55|33535.24|33535.24|0
1648712060000|2022-03-31 07:34:20|33548.16|33548.16|33549.94|33549.94|33549.94|33549.94|33548.16|33548.16|0
1648712080000|2022-03-31 07:34:40|33558.82|33558.82|33558.82|33558.82|33558.82|33558.82|33558.82|33558.82|0
1648712090000|2022-03-31 07:34:50|33563.13|33563.13|33563.13|33563.13|33563.13|33563.13|33563.13|33563.13|0
1648712100000|2022-03-31 07:35:00|33576.05|33576.05|33580.36|33580.36|33580.36|33580.36|33576.05|33576.05|0
1648712110000|2022-03-31 07:35:10|33606.19|33606.19|33606.19|33606.19|33606.19|33606.19|33606.19|33606.19|0
1648712120000|2022-03-31 07:35:20|33610.5|33610.5|33614.81|33614.81|33623.42|33623.42|33610.5|33610.5|0
1648712150000|2022-03-31 07:35:50|33619.11|33619.11|33622.67|33622.67|33622.67|33622.67|33619.11|33619.11|0
1648712160000|2022-03-31 07:36:00|33631.28|33631.28|33631.28|33631.28|33631.28|33631.28|33631.28|33631.28|0
1648712170000|2022-03-31 07:36:10|33629.5|33629.5|33629.5|33629.5|33629.5|33629.5|33629.5|33629.5|0
1648712250000|2022-03-31 07:37:30|33633.81|33633.81|33646.73|33646.73|33646.73|33646.73|33633.81|33633.81|0
1648712260000|2022-03-31 07:37:40|33648.51|33648.51|33648.51|33648.51|33648.51|33648.51|33648.51|33648.51|0
1648712270000|2022-03-31 07:37:50|33652.81|33652.81|33656.37|33656.37|33656.37|33656.37|33652.81|33652.81|0
1648712280000|2022-03-31 07:38:00|33658.15|33658.15|33658.15|33658.15|33658.15|33658.15|33658.15|33658.15|0
1648712310000|2022-03-31 07:38:30|33651.04|33651.04|33651.04|33651.04|33651.04|33651.04|33651.04|33651.04|0
1648712320000|2022-03-31 07:38:40|33647.48|33647.48|33647.48|33647.48|33647.48|33647.48|33647.48|33647.48|0
1648712330000|2022-03-31 07:38:50|33625.95|33625.95|33630.26|33630.26|33630.26|33630.26|33625.95|33625.95|0
1648712340000|2022-03-31 07:39:00|33625.95|33625.95|33625.95|33625.95|33625.95|33625.95|33625.95|33625.95|0
1648712360000|2022-03-31 07:39:20|33630.26|33630.26|33621.64|33621.64|33630.26|33630.26|33621.64|33621.64|0
1648712370000|2022-03-31 07:39:30|33625.95|33625.95|33625.95|33625.95|33625.95|33625.95|33625.95|33625.95|0
1648712400000|2022-03-31 07:40:00|33630.26|33630.26|33630.26|33630.26|33630.26|33630.26|33630.26|33630.26|0
1648712410000|2022-03-31 07:40:10|33638.87|33638.87|33625.95|33625.95|33638.87|33638.87|33625.95|33625.95|0
1648712430000|2022-03-31 07:40:30|33630.26|33630.26|33630.26|33630.26|33630.26|33630.26|33630.26|33630.26|0
1648712440000|2022-03-31 07:40:40|33634.56|33634.56|33651.79|33651.79|33651.79|33651.79|33634.56|33634.56|0
1648712460000|2022-03-31 07:41:00|33650.01|33650.01|33650.01|33650.01|33650.01|33650.01|33650.01|33650.01|0
1648712480000|2022-03-31 07:41:20|33658.62|33658.62|33658.62|33658.62|33658.62|33658.62|33658.62|33658.62|0
1648712530000|2022-03-31 07:42:10|33662.18|33662.18|33662.18|33662.18|33662.18|33662.18|33662.18|33662.18|0
1648712550000|2022-03-31 07:42:30|33643.18|33643.18|33624.17|33624.17|33643.18|33643.18|33624.17|33624.17|0
1648712560000|2022-03-31 07:42:40|33620.62|33620.62|33620.62|33620.62|33620.62|33620.62|33615.29|33615.29|0
1648712580000|2022-03-31 07:43:00|33629.23|33629.23|33624.92|33624.92|33629.23|33629.23|33624.92|33624.92|0
1648712590000|2022-03-31 07:43:10|33632.03|33632.03|33632.03|33632.03|33632.03|33632.03|33632.03|33632.03|0
1648712610000|2022-03-31 07:43:30|33636.34|33636.34|33636.34|33636.34|33636.34|33636.34|33636.34|33636.34|0
1648712620000|2022-03-31 07:43:40|33623.42|33623.42|33623.42|33623.42|33623.42|33623.42|33623.42|33623.42|0
1648712630000|2022-03-31 07:43:50|33619.11|33619.11|33619.11|33619.11|33619.11|33619.11|33619.11|33619.11|0
1648712640000|2022-03-31 07:44:00|33632.03|33632.03|33640.65|33640.65|33640.65|33640.65|33632.03|33632.03|0
1648712680000|2022-03-31 07:44:40|33649.26|33649.26|33640.65|33640.65|33649.26|33649.26|33640.65|33640.65|0
1648712690000|2022-03-31 07:44:50|33644.95|33644.95|33644.95|33644.95|33644.95|33644.95|33644.95|33644.95|0
1648712740000|2022-03-31 07:45:40|33627.73|33627.73|33625.95|33625.95|33627.73|33627.73|33617.34|33617.34|0
1648712800000|2022-03-31 07:46:40|33643.18|33643.18|33643.18|33643.18|33643.18|33643.18|33643.18|33643.18|0
1648712810000|2022-03-31 07:46:50|33646.73|33646.73|33646.73|33646.73|33646.73|33646.73|33646.73|33646.73|0
1648712900000|2022-03-31 07:48:20|33651.04|33651.04|33659.65|33659.65|33659.65|33659.65|33651.04|33651.04|0
1648712910000|2022-03-31 07:48:30|33663.96|33663.96|33655.34|33655.34|33663.96|33663.96|33655.34|33655.34|0
1648712960000|2022-03-31 07:49:20|33664.98|33664.98|33664.98|33664.98|33664.98|33664.98|33664.98|33664.98|0
1648712990000|2022-03-31 07:49:50|33677.9|33677.9|33677.9|33677.9|33677.9|33677.9|33677.9|33677.9|0
1648713000000|2022-03-31 07:50:00|33679.68|33679.68|33679.68|33679.68|33679.68|33679.68|33679.68|33679.68|0
1648713010000|2022-03-31 07:50:10|33692.6|33692.6|33692.6|33692.6|33692.6|33692.6|33692.6|33692.6|0
1648713030000|2022-03-31 07:50:30|33689.04|33689.04|33689.04|33689.04|33689.04|33689.04|33689.04|33689.04|0
1648713040000|2022-03-31 07:50:40|33684.74|33684.74|33684.74|33684.74|33684.74|33684.74|33684.74|33684.74|0
1648713050000|2022-03-31 07:50:50|33675.1|33675.1|33675.1|33675.1|33675.1|33675.1|33675.1|33675.1|0
1648713070000|2022-03-31 07:51:10|33672.57|33672.57|33689.79|33689.79|33689.79|33689.79|33672.57|33672.57|0
1648713080000|2022-03-31 07:51:20|33681.18|33681.18|33681.18|33681.18|33681.18|33681.18|33681.18|33681.18|0
1648713090000|2022-03-31 07:51:30|33685.49|33685.49|33685.49|33685.49|33685.49|33685.49|33685.49|33685.49|0
1648713110000|2022-03-31 07:51:50|33687.27|33687.27|33687.27|33687.27|33687.27|33687.27|33687.27|33687.27|0
1648713150000|2022-03-31 07:52:30|33691.57|33691.57|33678.65|33678.65|33691.57|33691.57|33678.65|33678.65|0
1648713200000|2022-03-31 07:53:20|33676.88|33676.88|33676.88|33676.88|33676.88|33676.88|33676.88|33676.88|0
1648713260000|2022-03-31 07:54:20|33668.26|33668.26|33672.57|33672.57|33672.57|33672.57|33663.96|33663.96|0
1648713270000|2022-03-31 07:54:30|33676.88|33676.88|33694.1|33694.1|33694.1|33694.1|33676.88|33676.88|0
1648713280000|2022-03-31 07:54:40|33695.88|33695.88|33704.49|33704.49|33704.49|33704.49|33695.88|33695.88|0
1648713310000|2022-03-31 07:55:10|33708.8|33708.8|33708.8|33708.8|33708.8|33708.8|33708.8|33708.8|0
1648713320000|2022-03-31 07:55:20|33704.49|33704.49|33708.8|33708.8|33708.8|33708.8|33704.49|33704.49|0
1648713340000|2022-03-31 07:55:40|33704.49|33704.49|33704.49|33704.49|33704.49|33704.49|33704.49|33704.49|0
1648713360000|2022-03-31 07:56:00|33702.71|33702.71|33683.71|33683.71|33702.71|33702.71|33683.71|33683.71|0
1648713370000|2022-03-31 07:56:10|33688.02|33688.02|33688.02|33688.02|33688.02|33688.02|33688.02|33688.02|0
1648713400000|2022-03-31 07:56:40|33679.4|33679.4|33679.4|33679.4|33679.4|33679.4|33679.4|33679.4|0
1648713430000|2022-03-31 07:57:10|33662.18|33662.18|33656.85|33656.85|33662.18|33662.18|33656.85|33656.85|0
1648713440000|2022-03-31 07:57:20|33635.31|33635.31|33635.31|33635.31|33635.31|33635.31|33635.31|33635.31|0
1648713470000|2022-03-31 07:57:50|33631.76|33631.76|33631.76|33631.76|33631.76|33631.76|33631.76|33631.76|0
1648713480000|2022-03-31 07:58:00|33640.37|33640.37|33640.37|33640.37|33640.37|33640.37|33640.37|33640.37|0
1648713490000|2022-03-31 07:58:10|33643.93|33643.93|33643.93|33643.93|33643.93|33643.93|33643.93|33643.93|0
1648713520000|2022-03-31 07:58:40|33642.15|33642.15|33642.15|33642.15|33642.15|33642.15|33642.15|33642.15|0
1648713530000|2022-03-31 07:58:50|33633.54|33633.54|33631.76|33631.76|33633.54|33633.54|33631.76|33631.76|0
1648713550000|2022-03-31 07:59:10|33627.45|33627.45|33636.07|33636.07|33636.07|33636.07|33627.45|33627.45|0
1648713590000|2022-03-31 07:59:50|33618.84|33618.84|33618.84|33618.84|33618.84|33618.84|33618.84|33618.84|0
1648713600000|2022-03-31 08:00:00|33614.53|33614.53|33618.84|33618.84|33618.84|33618.84|33614.53|33614.53|0
1648713700000|2022-03-31 08:01:40|33620.62|33620.62|33631.01|33631.01|33631.01|33631.01|33620.62|33620.62|0
1648713710000|2022-03-31 08:01:50|33622.4|33622.4|33614.53|33614.53|33622.4|33622.4|33614.53|33614.53|0
1648713730000|2022-03-31 08:02:10|33605.92|33605.92|33608.45|33608.45|33608.45|33608.45|33605.92|33605.92|0
1648713790000|2022-03-31 08:03:10|33606.67|33606.67|33608.45|33608.45|33608.45|33608.45|33606.67|33606.67|0
1648713810000|2022-03-31 08:03:30|33591.22|33591.22|33572.22|33572.22|33591.22|33591.22|33572.22|33572.22|0
1648713830000|2022-03-31 08:03:50|33580.83|33580.83|33580.83|33580.83|33580.83|33580.83|33580.83|33580.83|0
1648713840000|2022-03-31 08:04:00|33576.53|33576.53|33585.14|33585.14|33585.14|33585.14|33576.53|33576.53|0
1648713850000|2022-03-31 08:04:10|33583.36|33583.36|33583.36|33583.36|33583.36|33583.36|33583.36|33583.36|0
1648713860000|2022-03-31 08:04:20|33581.59|33581.59|33581.59|33581.59|33581.59|33581.59|33581.59|33581.59|0
1648713900000|2022-03-31 08:05:00|33589.45|33589.45|33598.06|33598.06|33598.06|33598.06|33589.45|33589.45|0
1648713970000|2022-03-31 08:06:10|33602.37|33602.37|33602.37|33602.37|33602.37|33602.37|33602.37|33602.37|0
1648714020000|2022-03-31 08:07:00|33604.14|33604.14|33604.14|33604.14|33604.14|33604.14|33604.14|33604.14|0
1648714040000|2022-03-31 08:07:20|33605.92|33605.92|33620.62|33620.62|33620.62|33620.62|33605.92|33605.92|0
1648714050000|2022-03-31 08:07:30|33624.92|33624.92|33616.31|33616.31|33624.92|33624.92|33616.31|33616.31|0
1648714060000|2022-03-31 08:07:40|33621.64|33621.64|33619.87|33619.87|33621.64|33621.64|33618.09|33618.09|0
1648714070000|2022-03-31 08:07:50|33628.48|33628.48|33628.48|33628.48|33628.48|33628.48|33628.48|33628.48|0
1648714080000|2022-03-31 08:08:00|33626.7|33626.7|33606.95|33606.95|33628.48|33628.48|33606.95|33606.95|0
1648714130000|2022-03-31 08:08:50|33603.39|33603.39|33593|33593|33603.39|33603.39|33593|33593|0
1648714150000|2022-03-31 08:09:10|33588.7|33588.7|33593|33593|33593|33593|33580.08|33580.08|0
1648714210000|2022-03-31 08:10:10|33597.31|33597.31|33597.31|33597.31|33597.31|33597.31|33597.31|33597.31|0
1648714230000|2022-03-31 08:10:30|33605.92|33605.92|33605.92|33605.92|33605.92|33605.92|33605.92|33605.92|0
1648714250000|2022-03-31 08:10:50|33597.31|33597.31|33601.62|33601.62|33601.62|33601.62|33597.31|33597.31|0
1648714320000|2022-03-31 08:12:00|33599.84|33599.84|33599.84|33599.84|33599.84|33599.84|33599.84|33599.84|0
1648714380000|2022-03-31 08:13:00|33598.06|33598.06|33574.75|33574.75|33598.06|33598.06|33570.44|33570.44|0
1648714390000|2022-03-31 08:13:10|33579.06|33579.06|33587.67|33587.67|33587.67|33587.67|33579.06|33579.06|0
1648714400000|2022-03-31 08:13:20|33589.45|33589.45|33589.45|33589.45|33589.45|33589.45|33589.45|33589.45|0
1648714420000|2022-03-31 08:13:40|33587.67|33587.67|33587.67|33587.67|33587.67|33587.67|33587.67|33587.67|0
1648714460000|2022-03-31 08:14:20|33568.67|33568.67|33568.67|33568.67|33568.67|33568.67|33568.67|33568.67|0
1648714540000|2022-03-31 08:15:40|33565.11|33565.11|33563.34|33563.34|33565.11|33565.11|33550.42|33550.42|0
1648714560000|2022-03-31 08:16:00|33567.64|33567.64|33571.95|33571.95|33571.95|33571.95|33567.64|33567.64|0
1648714580000|2022-03-31 08:16:20|33576.26|33576.26|33580.56|33580.56|33580.56|33580.56|33576.26|33576.26|0
1648714590000|2022-03-31 08:16:30|33571.95|33571.95|33584.87|33584.87|33584.87|33584.87|33571.95|33571.95|0
1648714600000|2022-03-31 08:16:40|33590.2|33590.2|33588.42|33588.42|33590.2|33590.2|33588.42|33588.42|0
1648714620000|2022-03-31 08:17:00|33592.73|33592.73|33592.73|33592.73|33592.73|33592.73|33592.73|33592.73|0
1648714630000|2022-03-31 08:17:10|33597.04|33597.04|33597.04|33597.04|33597.04|33597.04|33597.04|33597.04|0
1648714640000|2022-03-31 08:17:20|33609.95|33609.95|33613.51|33613.51|33613.51|33613.51|33609.95|33609.95|0
1648714650000|2022-03-31 08:17:30|33617.82|33617.82|33613.51|33613.51|33617.82|33617.82|33613.51|33613.51|0
1648714680000|2022-03-31 08:18:00|33622.12|33622.12|33617.82|33617.82|33622.12|33622.12|33617.82|33617.82|0
1648714750000|2022-03-31 08:19:10|33614.26|33614.26|33601.34|33601.34|33614.26|33614.26|33601.34|33601.34|0
1648714760000|2022-03-31 08:19:20|33605.65|33605.65|33614.26|33614.26|33614.26|33614.26|33605.65|33605.65|0
1648714770000|2022-03-31 08:19:30|33618.57|33618.57|33618.57|33618.57|33618.57|33618.57|33618.57|33618.57|0
1648714800000|2022-03-31 08:20:00|33627.18|33627.18|33628.96|33628.96|33628.96|33628.96|33627.18|33627.18|0
1648714830000|2022-03-31 08:20:30|33625.4|33625.4|33616.79|33616.79|33625.4|33625.4|33616.79|33616.79|0
1648714850000|2022-03-31 08:20:50|33612.48|33612.48|33612.48|33612.48|33612.48|33612.48|33612.48|33612.48|0
1648714860000|2022-03-31 08:21:00|33616.04|33616.04|33607.43|33607.43|33616.04|33616.04|33607.43|33607.43|0
1648714870000|2022-03-31 08:21:10|33616.04|33616.04|33616.04|33616.04|33616.04|33616.04|33616.04|33616.04|0
1648714910000|2022-03-31 08:21:50|33611.73|33611.73|33611.73|33611.73|33611.73|33611.73|33611.73|33611.73|0
1648714940000|2022-03-31 08:22:20|33613.51|33613.51|33613.51|33613.51|33613.51|33613.51|33613.51|33613.51|0
1648714960000|2022-03-31 08:22:40|33611.73|33611.73|33611.73|33611.73|33611.73|33611.73|33611.73|33611.73|0
1648714990000|2022-03-31 08:23:10|33603.12|33603.12|33601.34|33601.34|33603.12|33603.12|33584.12|33584.12|0
1648715000000|2022-03-31 08:23:20|33605.65|33605.65|33605.65|33605.65|33605.65|33605.65|33605.65|33605.65|0
1648715010000|2022-03-31 08:23:30|33611.73|33611.73|33611.73|33611.73|33611.73|33611.73|33611.73|33611.73|0
1648715050000|2022-03-31 08:24:10|33615.29|33615.29|33623.9|33623.9|33623.9|33623.9|33615.29|33615.29|0
1648715100000|2022-03-31 08:25:00|33615.29|33615.29|33619.59|33619.59|33619.59|33619.59|33615.29|33615.29|0
1648715110000|2022-03-31 08:25:10|33628.21|33628.21|33628.21|33628.21|33628.21|33628.21|33628.21|33628.21|0
1648715130000|2022-03-31 08:25:30|33636.82|33636.82|33636.82|33636.82|33636.82|33636.82|33636.82|33636.82|0
1648715140000|2022-03-31 08:25:40|33628.21|33628.21|33626.43|33626.43|33628.21|33628.21|33626.43|33626.43|0
1648715160000|2022-03-31 08:26:00|33622.12|33622.12|33622.12|33622.12|33622.12|33622.12|33622.12|33622.12|0
1648715170000|2022-03-31 08:26:10|33630.74|33630.74|33630.74|33630.74|33630.74|33630.74|33630.74|33630.74|0
1648715200000|2022-03-31 08:26:40|33649.74|33649.74|33655.82|33655.82|33655.82|33655.82|33649.74|33649.74|0
1648715210000|2022-03-31 08:26:50|33647.21|33647.21|33647.21|33647.21|33647.21|33647.21|33647.21|33647.21|0
1648715230000|2022-03-31 08:27:10|33645.43|33645.43|33643.65|33643.65|33645.43|33645.43|33643.65|33643.65|0
1648715270000|2022-03-31 08:27:50|33647.96|33647.96|33652.27|33652.27|33652.27|33652.27|33647.96|33647.96|0
1648715290000|2022-03-31 08:28:10|33660.88|33660.88|33660.88|33660.88|33660.88|33660.88|33660.88|33660.88|0
1648715300000|2022-03-31 08:28:20|33656.57|33656.57|33656.57|33656.57|33656.57|33656.57|33656.57|33656.57|0
1648715320000|2022-03-31 08:28:40|33665.19|33665.19|33665.19|33665.19|33665.19|33665.19|33665.19|33665.19|0
1648715330000|2022-03-31 08:28:50|33660.88|33660.88|33660.88|33660.88|33660.88|33660.88|33660.88|33660.88|0
1648715380000|2022-03-31 08:29:40|33665.19|33665.19|33660.88|33660.88|33665.19|33665.19|33660.88|33660.88|0
1648715400000|2022-03-31 08:30:00|33656.57|33656.57|33652.27|33652.27|33656.57|33656.57|33652.27|33652.27|0
1648715430000|2022-03-31 08:30:30|33660.88|33660.88|33665.19|33665.19|33665.19|33665.19|33660.88|33660.88|0
1648715470000|2022-03-31 08:31:10|33663.41|33663.41|33663.41|33663.41|33663.41|33663.41|33663.41|33663.41|0
1648715490000|2022-03-31 08:31:30|33666.96|33666.96|33666.96|33666.96|33666.96|33666.96|33666.96|33666.96|0
1648715520000|2022-03-31 08:32:00|33675.58|33675.58|33675.58|33675.58|33675.58|33675.58|33675.58|33675.58|0
1648715550000|2022-03-31 08:32:30|33671.27|33671.27|33671.27|33671.27|33671.27|33671.27|33671.27|33671.27|0
1648715580000|2022-03-31 08:33:00|33673.05|33673.05|33673.05|33673.05|33673.05|33673.05|33673.05|33673.05|0
1648715590000|2022-03-31 08:33:10|33671.27|33671.27|33671.27|33671.27|33671.27|33671.27|33671.27|33671.27|0
1648715610000|2022-03-31 08:33:30|33658.35|33658.35|33658.35|33658.35|33658.35|33658.35|33658.35|33658.35|0
1648715650000|2022-03-31 08:34:10|33656.57|33656.57|33656.57|33656.57|33656.57|33656.57|33652.27|33652.27|0
1648715800000|2022-03-31 08:36:40|33654.8|33654.8|33654.8|33654.8|33654.8|33654.8|33654.8|33654.8|0
1648715810000|2022-03-31 08:36:50|33656.57|33656.57|33656.57|33656.57|33656.57|33656.57|33656.57|33656.57|0
1648715820000|2022-03-31 08:37:00|33652.27|33652.27|33647.96|33647.96|33652.27|33652.27|33647.96|33647.96|0
1648715870000|2022-03-31 08:37:50|33643.65|33643.65|33647.96|33647.96|33647.96|33647.96|33643.65|33643.65|0
1648715880000|2022-03-31 08:38:00|33643.65|33643.65|33643.65|33643.65|33643.65|33643.65|33643.65|33643.65|0
1648715890000|2022-03-31 08:38:10|33639.35|33639.35|33641.13|33641.13|33641.13|33641.13|33639.35|33639.35|0
1648715900000|2022-03-31 08:38:20|33636.82|33636.82|33636.82|33636.82|33636.82|33636.82|33636.82|33636.82|0
1648715950000|2022-03-31 08:39:10|33641.13|33641.13|33645.43|33645.43|33645.43|33645.43|33641.13|33641.13|0
1648715960000|2022-03-31 08:39:20|33649.74|33649.74|33649.74|33649.74|33649.74|33649.74|33649.74|33649.74|0
1648716000000|2022-03-31 08:40:00|33645.43|33645.43|33632.51|33632.51|33645.43|33645.43|33632.51|33632.51|0
1648716010000|2022-03-31 08:40:10|33611.73|33611.73|33609.95|33609.95|33611.73|33611.73|33609.95|33609.95|0
1648716030000|2022-03-31 08:40:30|33597.04|33597.04|33618.57|33618.57|33618.57|33618.57|33597.04|33597.04|0
1648716040000|2022-03-31 08:40:40|33609.95|33609.95|33618.57|33618.57|33618.57|33618.57|33609.95|33609.95|0
1648716050000|2022-03-31 08:40:50|33622.87|33622.87|33622.87|33622.87|33622.87|33622.87|33622.87|33622.87|0
1648716150000|2022-03-31 08:42:30|33614.26|33614.26|33614.26|33614.26|33614.26|33614.26|33614.26|33614.26|0
1648716160000|2022-03-31 08:42:40|33618.57|33618.57|33622.87|33622.87|33622.87|33622.87|33618.57|33618.57|0
1648716180000|2022-03-31 08:43:00|33635.04|33635.04|33635.04|33635.04|33635.04|33635.04|33635.04|33635.04|0
1648716190000|2022-03-31 08:43:10|33633.26|33633.26|33628.96|33628.96|33633.26|33633.26|33628.96|33628.96|0
1648716210000|2022-03-31 08:43:30|33625.4|33625.4|33625.4|33625.4|33625.4|33625.4|33625.4|33625.4|0
1648716230000|2022-03-31 08:43:50|33621.1|33621.1|33616.79|33616.79|33621.1|33621.1|33616.79|33616.79|0
1648716310000|2022-03-31 08:45:10|33612.48|33612.48|33612.48|33612.48|33612.48|33612.48|33612.48|33612.48|0
1648716370000|2022-03-31 08:46:10|33614.26|33614.26|33614.26|33614.26|33614.26|33614.26|33614.26|33614.26|0
1648716390000|2022-03-31 08:46:30|33616.04|33616.04|33616.04|33616.04|33616.04|33616.04|33616.04|33616.04|0
1648716410000|2022-03-31 08:46:50|33614.26|33614.26|33614.26|33614.26|33614.26|33614.26|33614.26|33614.26|0
1648716480000|2022-03-31 08:48:00|33618.57|33618.57|33618.57|33618.57|33618.57|33618.57|33618.57|33618.57|0
1648716490000|2022-03-31 08:48:10|33614.26|33614.26|33618.57|33618.57|33618.57|33618.57|33614.26|33614.26|0
1648716510000|2022-03-31 08:48:30|33620.35|33620.35|33620.35|33620.35|33620.35|33620.35|33620.35|33620.35|0
1648716520000|2022-03-31 08:48:40|33616.04|33616.04|33616.04|33616.04|33616.04|33616.04|33616.04|33616.04|0
1648716540000|2022-03-31 08:49:00|33630.74|33630.74|33630.74|33630.74|33630.74|33630.74|33630.74|33630.74|0
1648716560000|2022-03-31 08:49:20|33626.43|33626.43|33626.43|33626.43|33626.43|33626.43|33626.43|33626.43|0
1648716580000|2022-03-31 08:49:40|33622.12|33622.12|33622.12|33622.12|33622.12|33622.12|33622.12|33622.12|0
1648716610000|2022-03-31 08:50:10|33630.74|33630.74|33635.04|33635.04|33635.04|33635.04|33630.74|33630.74|0
1648716640000|2022-03-31 08:50:40|33639.35|33639.35|33639.35|33639.35|33639.35|33639.35|33639.35|33639.35|0
1648716730000|2022-03-31 08:52:10|33647.96|33647.96|33647.96|33647.96|33647.96|33647.96|33647.96|33647.96|0
1648716800000|2022-03-31 08:53:20|33652.27|33652.27|33652.27|33652.27|33652.27|33652.27|33652.27|33652.27|0
1648716910000|2022-03-31 08:55:10|33654.04|33654.04|33654.04|33654.04|33654.04|33654.04|33654.04|33654.04|0
1648716920000|2022-03-31 08:55:20|33655.82|33655.82|33655.82|33655.82|33655.82|33655.82|33655.82|33655.82|0
1648716950000|2022-03-31 08:55:50|33668.74|33668.74|33679.13|33679.13|33679.13|33679.13|33668.74|33668.74|0
1648717030000|2022-03-31 08:57:10|33675.58|33675.58|33673.8|33673.8|33675.58|33675.58|33673.8|33673.8|0
1648717070000|2022-03-31 08:57:50|33665.19|33665.19|33665.19|33665.19|33665.19|33665.19|33665.19|33665.19|0
1648717080000|2022-03-31 08:58:00|33660.88|33660.88|33656.57|33656.57|33660.88|33660.88|33647.96|33647.96|0
1648717090000|2022-03-31 08:58:10|33654.8|33654.8|33654.8|33654.8|33654.8|33654.8|33654.8|33654.8|0
1648717120000|2022-03-31 08:58:40|33651.24|33651.24|33651.24|33651.24|33651.24|33651.24|33651.24|33651.24|0
1648717140000|2022-03-31 08:59:00|33654.8|33654.8|33654.8|33654.8|33654.8|33654.8|33654.8|33654.8|0
1648717240000|2022-03-31 09:00:40|33650.49|33650.49|33646.18|33646.18|33650.49|33650.49|33646.18|33646.18|0
1648717250000|2022-03-31 09:00:50|33641.88|33641.88|33633.26|33633.26|33641.88|33641.88|33633.26|33633.26|0
1648717260000|2022-03-31 09:01:00|33628.96|33628.96|33609.95|33609.95|33628.96|33628.96|33609.95|33609.95|0
1648717270000|2022-03-31 09:01:10|33608.18|33608.18|33608.18|33608.18|33608.18|33608.18|33608.18|33608.18|0
1648717380000|2022-03-31 09:03:00|33602.09|33602.09|33602.09|33602.09|33602.09|33602.09|33602.09|33602.09|0
1648717390000|2022-03-31 09:03:10|33597.79|33597.79|33597.79|33597.79|33597.79|33597.79|33597.79|33597.79|0
1648717400000|2022-03-31 09:03:20|33602.09|33602.09|33602.09|33602.09|33602.09|33602.09|33602.09|33602.09|0
1648717440000|2022-03-31 09:04:00|33589.17|33589.17|33578.78|33578.78|33589.17|33589.17|33578.78|33578.78|0
1648717450000|2022-03-31 09:04:10|33577.01|33577.01|33575.23|33575.23|33577.01|33577.01|33575.23|33575.23|0
1648717510000|2022-03-31 09:05:10|33589.17|33589.17|33589.17|33589.17|33589.17|33589.17|33589.17|33589.17|0
1648717540000|2022-03-31 09:05:40|33580.56|33580.56|33580.56|33580.56|33580.56|33580.56|33580.56|33580.56|0
1648717550000|2022-03-31 09:05:50|33563.34|33563.34|33563.34|33563.34|33563.34|33563.34|33563.34|33563.34|0
1648717590000|2022-03-31 09:06:30|33571.95|33571.95|33563.34|33563.34|33571.95|33571.95|33563.34|33563.34|0
1648717600000|2022-03-31 09:06:40|33559.78|33559.78|33559.78|33559.78|33564.09|33564.09|33559.78|33559.78|0
1648717640000|2022-03-31 09:07:20|33568.39|33568.39|33564.09|33564.09|33568.39|33568.39|33564.09|33564.09|0
1648717680000|2022-03-31 09:08:00|33555.47|33555.47|33540.78|33540.78|33555.47|33555.47|33540.78|33540.78|0
1648717690000|2022-03-31 09:08:10|33545.08|33545.08|33540.78|33540.78|33545.08|33545.08|33540.78|33540.78|0
1648717740000|2022-03-31 09:09:00|33539|33539|33537.22|33537.22|33545.84|33545.84|33537.22|33537.22|0
1648717780000|2022-03-31 09:09:40|33541.53|33541.53|33541.53|33541.53|33545.84|33545.84|33541.53|33541.53|0
1648717830000|2022-03-31 09:10:30|33545.84|33545.84|33537.22|33537.22|33549.39|33549.39|33537.22|33537.22|0
1648717840000|2022-03-31 09:10:40|33531.14|33531.14|33535.45|33535.45|33535.45|33535.45|33531.14|33531.14|0
1648717850000|2022-03-31 09:10:50|33531.14|33531.14|33526.83|33526.83|33531.14|33531.14|33526.83|33526.83|0
1648717860000|2022-03-31 09:11:00|33523.28|33523.28|33510.36|33510.36|33523.28|33523.28|33506.05|33506.05|0
1648717890000|2022-03-31 09:11:30|33501.75|33501.75|33501.75|33501.75|33501.75|33501.75|33501.75|33501.75|0
1648717930000|2022-03-31 09:12:10|33499.97|33499.97|33503.52|33503.52|33503.52|33503.52|33499.97|33499.97|0
1648717950000|2022-03-31 09:12:30|33505.3|33505.3|33505.3|33505.3|33505.3|33505.3|33505.3|33505.3|0
1648717990000|2022-03-31 09:13:10|33500.99|33500.99|33492.38|33492.38|33500.99|33500.99|33492.38|33492.38|0
1648718000000|2022-03-31 09:13:20|33496.69|33496.69|33496.69|33496.69|33496.69|33496.69|33496.69|33496.69|0
1648718010000|2022-03-31 09:13:30|33492.38|33492.38|33479.46|33479.46|33492.38|33492.38|33479.46|33479.46|0
1648718020000|2022-03-31 09:13:40|33475.16|33475.16|33483.77|33483.77|33483.77|33483.77|33475.16|33475.16|0
1648718070000|2022-03-31 09:14:30|33492.38|33492.38|33496.69|33496.69|33496.69|33496.69|33492.38|33492.38|0
1648718090000|2022-03-31 09:14:50|33498.47|33498.47|33496.69|33496.69|33498.47|33498.47|33496.69|33496.69|0
1648718100000|2022-03-31 09:15:00|33480.21|33480.21|33465.52|33465.52|33480.21|33480.21|33465.52|33465.52|0
1648718160000|2022-03-31 09:16:00|33461.21|33461.21|33452.6|33452.6|33461.21|33461.21|33452.6|33452.6|0
1648718230000|2022-03-31 09:17:10|33454.38|33454.38|33467.3|33467.3|33467.3|33467.3|33454.38|33454.38|0
1648718250000|2022-03-31 09:17:30|33471.6|33471.6|33471.6|33471.6|33471.6|33471.6|33471.6|33471.6|0
1648718260000|2022-03-31 09:17:40|33475.91|33475.91|33475.91|33475.91|33475.91|33475.91|33475.91|33475.91|0
1648718290000|2022-03-31 09:18:10|33484.52|33484.52|33493.13|33493.13|33493.13|33493.13|33484.52|33484.52|0
1648718320000|2022-03-31 09:18:40|33484.52|33484.52|33484.52|33484.52|33484.52|33484.52|33484.52|33484.52|0
1648718370000|2022-03-31 09:19:30|33503.52|33503.52|33503.52|33503.52|33503.52|33503.52|33503.52|33503.52|0
1648718410000|2022-03-31 09:20:10|33494.91|33494.91|33494.91|33494.91|33494.91|33494.91|33494.91|33494.91|0
1648718470000|2022-03-31 09:21:10|33499.22|33499.22|33499.22|33499.22|33499.22|33499.22|33499.22|33499.22|0
1648718480000|2022-03-31 09:21:20|33507.83|33507.83|33512.14|33512.14|33512.14|33512.14|33507.83|33507.83|0
1648718490000|2022-03-31 09:21:30|33503.52|33503.52|33503.52|33503.52|33503.52|33503.52|33503.52|33503.52|0
1648718500000|2022-03-31 09:21:40|33499.97|33499.97|33508.58|33508.58|33508.58|33508.58|33499.97|33499.97|0
1648718510000|2022-03-31 09:21:50|33499.97|33499.97|33491.36|33491.36|33499.97|33499.97|33491.36|33491.36|0
1648718530000|2022-03-31 09:22:10|33487.05|33487.05|33485.27|33485.27|33487.05|33487.05|33485.27|33485.27|0
1648718590000|2022-03-31 09:23:10|33480.97|33480.97|33480.97|33480.97|33480.97|33480.97|33480.97|33480.97|0
1648718600000|2022-03-31 09:23:20|33498.19|33498.19|33498.19|33498.19|33498.19|33498.19|33498.19|33498.19|0
1648718610000|2022-03-31 09:23:30|33511.11|33511.11|33515.42|33515.42|33515.42|33515.42|33511.11|33511.11|0
1648718620000|2022-03-31 09:23:40|33511.11|33511.11|33523.28|33523.28|33523.28|33523.28|33511.11|33511.11|0
1648718630000|2022-03-31 09:23:50|33527.59|33527.59|33531.14|33531.14|33531.14|33531.14|33527.59|33527.59|0
1648718650000|2022-03-31 09:24:10|33532.92|33532.92|33529.36|33529.36|33532.92|33532.92|33529.36|33529.36|0
1648718690000|2022-03-31 09:24:50|33525.81|33525.81|33525.81|33525.81|33525.81|33525.81|33525.81|33525.81|0
1648718700000|2022-03-31 09:25:00|33527.59|33527.59|33527.59|33527.59|33527.59|33527.59|33527.59|33527.59|0
1648718730000|2022-03-31 09:25:30|33531.89|33531.89|33531.89|33531.89|33531.89|33531.89|33531.89|33531.89|0
1648718760000|2022-03-31 09:26:00|33533.67|33533.67|33533.67|33533.67|33533.67|33533.67|33533.67|33533.67|0
1648718780000|2022-03-31 09:26:20|33529.36|33529.36|33533.67|33533.67|33533.67|33533.67|33525.06|33525.06|0
1648718830000|2022-03-31 09:27:10|33529.36|33529.36|33529.36|33529.36|33529.36|33529.36|33529.36|33529.36|0
1648718890000|2022-03-31 09:28:10|33527.59|33527.59|33523.28|33523.28|33527.59|33527.59|33523.28|33523.28|0
1648718900000|2022-03-31 09:28:20|33531.89|33531.89|33531.89|33531.89|33531.89|33531.89|33531.89|33531.89|0
1648718910000|2022-03-31 09:28:30|33523.28|33523.28|33527.59|33527.59|33527.59|33527.59|33523.28|33523.28|0
1648718970000|2022-03-31 09:29:30|33523.28|33523.28|33523.28|33523.28|33523.28|33523.28|33523.28|33523.28|0
1648718990000|2022-03-31 09:29:50|33517.95|33517.95|33526.56|33526.56|33526.56|33526.56|33517.95|33517.95|0
1648719000000|2022-03-31 09:30:00|33535.17|33535.17|33535.17|33535.17|33535.17|33535.17|33535.17|33535.17|0
1648719010000|2022-03-31 09:30:10|33536.95|33536.95|33536.95|33536.95|33536.95|33536.95|33536.95|33536.95|0
1648719020000|2022-03-31 09:30:20|33541.26|33541.26|33541.26|33541.26|33541.26|33541.26|33541.26|33541.26|0
1648719030000|2022-03-31 09:30:30|33553.42|33553.42|33553.42|33553.42|33553.42|33553.42|33553.42|33553.42|0
1648719060000|2022-03-31 09:31:00|33544.81|33544.81|33544.81|33544.81|33544.81|33544.81|33544.81|33544.81|0
1648719090000|2022-03-31 09:31:30|33553.42|33553.42|33557.73|33557.73|33557.73|33557.73|33553.42|33553.42|0
1648719100000|2022-03-31 09:31:40|33544.81|33544.81|33549.12|33549.12|33553.42|33553.42|33544.81|33544.81|0
1648719140000|2022-03-31 09:32:20|33544.81|33544.81|33531.89|33531.89|33544.81|33544.81|33531.89|33531.89|0
1648719150000|2022-03-31 09:32:30|33530.12|33530.12|33530.12|33530.12|33530.12|33530.12|33530.12|33530.12|0
1648719240000|2022-03-31 09:34:00|33534.42|33534.42|33534.42|33534.42|33534.42|33534.42|33534.42|33534.42|0
1648719250000|2022-03-31 09:34:10|33512.89|33512.89|33538.73|33538.73|33538.73|33538.73|33512.89|33512.89|0
1648719260000|2022-03-31 09:34:20|33534.42|33534.42|33543.03|33543.03|33543.03|33543.03|33534.42|33534.42|0
1648719270000|2022-03-31 09:34:30|33538.73|33538.73|33538.73|33538.73|33538.73|33538.73|33538.73|33538.73|0
1648719360000|2022-03-31 09:36:00|33547.34|33547.34|33552.67|33552.67|33565.59|33565.59|33547.34|33547.34|0
1648719380000|2022-03-31 09:36:20|33556.98|33556.98|33556.98|33556.98|33556.98|33556.98|33556.98|33556.98|0
1648719390000|2022-03-31 09:36:30|33552.67|33552.67|33552.67|33552.67|33552.67|33552.67|33552.67|33552.67|0
1648719450000|2022-03-31 09:37:30|33556.98|33556.98|33556.98|33556.98|33556.98|33556.98|33556.98|33556.98|0
1648719610000|2022-03-31 09:40:10|33561.29|33561.29|33561.29|33561.29|33561.29|33561.29|33561.29|33561.29|0
1648719640000|2022-03-31 09:40:40|33563.06|33563.06|33569.15|33569.15|33569.15|33569.15|33563.06|33563.06|0
1648719770000|2022-03-31 09:42:50|33567.37|33567.37|33567.37|33567.37|33567.37|33567.37|33567.37|33567.37|0
1648719780000|2022-03-31 09:43:00|33563.06|33563.06|33563.06|33563.06|33563.06|33563.06|33563.06|33563.06|0
1648719790000|2022-03-31 09:43:10|33558.76|33558.76|33556.98|33556.98|33558.76|33558.76|33556.98|33556.98|0
1648719830000|2022-03-31 09:43:50|33548.37|33548.37|33548.37|33548.37|33548.37|33548.37|33548.37|33548.37|0
1648719970000|2022-03-31 09:46:10|33556.98|33556.98|33561.29|33561.29|33561.29|33561.29|33556.98|33556.98|0
1648720030000|2022-03-31 09:47:10|33565.59|33565.59|33565.59|33565.59|33565.59|33565.59|33565.59|33565.59|0
1648720050000|2022-03-31 09:47:30|33569.15|33569.15|33569.15|33569.15|33569.15|33569.15|33569.15|33569.15|0
1648720080000|2022-03-31 09:48:00|33552.67|33552.67|33552.67|33552.67|33552.67|33552.67|33552.67|33552.67|0
1648720120000|2022-03-31 09:48:40|33556.98|33556.98|33556.98|33556.98|33556.98|33556.98|33556.98|33556.98|0
1648720260000|2022-03-31 09:51:00|33552.67|33552.67|33552.67|33552.67|33552.67|33552.67|33552.67|33552.67|0
1648720310000|2022-03-31 09:51:50|33550.9|33550.9|33550.9|33550.9|33550.9|33550.9|33550.9|33550.9|0
1648720370000|2022-03-31 09:52:50|33546.59|33546.59|33546.59|33546.59|33546.59|33546.59|33546.59|33546.59|0
1648720410000|2022-03-31 09:53:30|33520.75|33520.75|33520.75|33520.75|33520.75|33520.75|33520.75|33520.75|0
1648720420000|2022-03-31 09:53:40|33525.06|33525.06|33525.06|33525.06|33525.06|33525.06|33525.06|33525.06|0
1648720450000|2022-03-31 09:54:10|33520.75|33520.75|33518.97|33518.97|33520.75|33520.75|33518.97|33518.97|0
1648720460000|2022-03-31 09:54:20|33510.36|33510.36|33510.36|33510.36|33510.36|33510.36|33510.36|33510.36|0
1648720500000|2022-03-31 09:55:00|33518.97|33518.97|33518.97|33518.97|33518.97|33518.97|33518.97|33518.97|0
1648720520000|2022-03-31 09:55:20|33514.67|33514.67|33514.67|33514.67|33514.67|33514.67|33514.67|33514.67|0
1648720530000|2022-03-31 09:55:30|33510.36|33510.36|33510.36|33510.36|33510.36|33510.36|33510.36|33510.36|0
1648720550000|2022-03-31 09:55:50|33506.05|33506.05|33510.36|33510.36|33510.36|33510.36|33506.05|33506.05|0
1648720570000|2022-03-31 09:56:10|33514.67|33514.67|33523.28|33523.28|33523.28|33523.28|33514.67|33514.67|0
1648720640000|2022-03-31 09:57:20|33521.5|33521.5|33521.5|33521.5|33521.5|33521.5|33521.5|33521.5|0
1648720750000|2022-03-31 09:59:10|33519.72|33519.72|33511.11|33511.11|33519.72|33519.72|33511.11|33511.11|0
1648720760000|2022-03-31 09:59:20|33512.89|33512.89|33512.89|33512.89|33512.89|33512.89|33512.89|33512.89|0
1648720790000|2022-03-31 09:59:50|33511.11|33511.11|33524.03|33524.03|33524.03|33524.03|33511.11|33511.11|0
1648720800000|2022-03-31 10:00:00|33519.72|33519.72|33532.64|33532.64|33532.64|33532.64|33519.72|33519.72|0
1648720820000|2022-03-31 10:00:20|33522.25|33522.25|33522.25|33522.25|33522.25|33522.25|33522.25|33522.25|0
1648720850000|2022-03-31 10:00:50|33513.64|33513.64|33513.64|33513.64|33513.64|33513.64|33513.64|33513.64|0
1648720880000|2022-03-31 10:01:20|33517.95|33517.95|33517.95|33517.95|33517.95|33517.95|33517.95|33517.95|0
1648720900000|2022-03-31 10:01:40|33513.64|33513.64|33517.95|33517.95|33517.95|33517.95|33513.64|33513.64|0
1648721010000|2022-03-31 10:03:30|33496.42|33496.42|33496.42|33496.42|33496.42|33496.42|33496.42|33496.42|0
1648721040000|2022-03-31 10:04:00|33492.11|33492.11|33490.33|33490.33|33492.11|33492.11|33490.33|33490.33|0
1648721050000|2022-03-31 10:04:10|33481.72|33481.72|33483.5|33483.5|33483.5|33483.5|33481.72|33481.72|0
1648721090000|2022-03-31 10:04:50|33492.11|33492.11|33492.11|33492.11|33492.11|33492.11|33492.11|33492.11|0
1648721130000|2022-03-31 10:05:30|33500.72|33500.72|33500.72|33500.72|33500.72|33500.72|33500.72|33500.72|0
1648721140000|2022-03-31 10:05:40|33492.11|33492.11|33492.11|33492.11|33492.11|33492.11|33492.11|33492.11|0
1648721150000|2022-03-31 10:05:50|33487.8|33487.8|33487.8|33487.8|33487.8|33487.8|33487.8|33487.8|0
1648721170000|2022-03-31 10:06:10|33484.25|33484.25|33484.25|33484.25|33484.25|33484.25|33484.25|33484.25|0
1648721180000|2022-03-31 10:06:20|33482.47|33482.47|33482.47|33482.47|33482.47|33482.47|33482.47|33482.47|0
1648721210000|2022-03-31 10:06:50|33478.16|33478.16|33478.16|33478.16|33478.16|33478.16|33478.16|33478.16|0
1648721220000|2022-03-31 10:07:00|33473.86|33473.86|33469.55|33469.55|33473.86|33473.86|33469.55|33469.55|0
1648721290000|2022-03-31 10:08:10|33467.77|33467.77|33467.77|33467.77|33467.77|33467.77|33467.77|33467.77|0
1648721350000|2022-03-31 10:09:10|33476.39|33476.39|33476.39|33476.39|33485|33485|33476.39|33476.39|0
1648721390000|2022-03-31 10:09:50|33472.08|33472.08|33476.39|33476.39|33476.39|33476.39|33472.08|33472.08|0
1648721400000|2022-03-31 10:10:00|33472.08|33472.08|33472.08|33472.08|33472.08|33472.08|33472.08|33472.08|0
1648721460000|2022-03-31 10:11:00|33463.47|33463.47|33463.47|33463.47|33463.47|33463.47|33450.55|33450.55|0
1648721490000|2022-03-31 10:11:30|33456.36|33456.36|33456.36|33456.36|33456.36|33456.36|33456.36|33456.36|0
1648721500000|2022-03-31 10:11:40|33459.91|33459.91|33458.14|33458.14|33459.91|33459.91|33458.14|33458.14|0
1648721540000|2022-03-31 10:12:20|33453.83|33453.83|33458.14|33458.14|33458.14|33458.14|33453.83|33453.83|0
1648721580000|2022-03-31 10:13:00|33445.22|33445.22|33445.22|33445.22|33445.22|33445.22|33445.22|33445.22|0
1648721590000|2022-03-31 10:13:10|33446.99|33446.99|33446.99|33446.99|33446.99|33446.99|33446.99|33446.99|0
1648721610000|2022-03-31 10:13:30|33459.91|33459.91|33461.69|33461.69|33461.69|33461.69|33459.91|33459.91|0
1648721630000|2022-03-31 10:13:50|33466|33466|33466|33466|33466|33466|33466|33466|0
1648721640000|2022-03-31 10:14:00|33470.3|33470.3|33470.3|33470.3|33470.3|33470.3|33470.3|33470.3|0
1648721680000|2022-03-31 10:14:40|33466|33466|33461.69|33461.69|33466|33466|33461.69|33461.69|0
1648721710000|2022-03-31 10:15:10|33466|33466|33461.69|33461.69|33466|33466|33461.69|33461.69|0
1648721720000|2022-03-31 10:15:20|33466|33466|33466|33466|33466|33466|33466|33466|0
1648721730000|2022-03-31 10:15:30|33460.67|33460.67|33477.14|33477.14|33477.14|33477.14|33460.67|33460.67|0
1648721740000|2022-03-31 10:15:40|33464.22|33464.22|33461.69|33461.69|33466|33466|33461.69|33461.69|0
1648721770000|2022-03-31 10:16:10|33459.91|33459.91|33459.91|33459.91|33459.91|33459.91|33459.91|33459.91|0
1648721800000|2022-03-31 10:16:40|33451.3|33451.3|33451.3|33451.3|33451.3|33451.3|33451.3|33451.3|0
1648721840000|2022-03-31 10:17:20|33459.91|33459.91|33468.53|33468.53|33468.53|33468.53|33459.91|33459.91|0
1648721860000|2022-03-31 10:17:40|33459.91|33459.91|33459.91|33459.91|33459.91|33459.91|33459.91|33459.91|0
1648721900000|2022-03-31 10:18:20|33455.61|33455.61|33453.83|33453.83|33455.61|33455.61|33453.83|33453.83|0
1648721910000|2022-03-31 10:18:30|33458.14|33458.14|33458.14|33458.14|33458.14|33458.14|33458.14|33458.14|0
1648721940000|2022-03-31 10:19:00|33449.52|33449.52|33453.83|33453.83|33453.83|33453.83|33449.52|33449.52|0
1648722010000|2022-03-31 10:20:10|33450.28|33450.28|33450.28|33450.28|33450.28|33450.28|33450.28|33450.28|0
1648722020000|2022-03-31 10:20:20|33453.83|33453.83|33449.52|33449.52|33453.83|33453.83|33449.52|33449.52|0
1648722070000|2022-03-31 10:21:10|33458.14|33458.14|33458.14|33458.14|33458.14|33458.14|33458.14|33458.14|0
1648722080000|2022-03-31 10:21:20|33462.44|33462.44|33462.44|33462.44|33462.44|33462.44|33462.44|33462.44|0
1648722100000|2022-03-31 10:21:40|33464.22|33464.22|33464.22|33464.22|33464.22|33464.22|33464.22|33464.22|0
1648722130000|2022-03-31 10:22:10|33455.61|33455.61|33451.3|33451.3|33455.61|33455.61|33451.3|33451.3|0
1648722140000|2022-03-31 10:22:20|33459.91|33459.91|33459.91|33459.91|33459.91|33459.91|33459.91|33459.91|0
1648722170000|2022-03-31 10:22:50|33464.22|33464.22|33464.22|33464.22|33464.22|33464.22|33464.22|33464.22|0
1648722200000|2022-03-31 10:23:20|33468.53|33468.53|33472.08|33472.08|33472.08|33472.08|33464.22|33464.22|0
1648722220000|2022-03-31 10:23:40|33480.69|33480.69|33480.69|33480.69|33480.69|33480.69|33480.69|33480.69|0
1648722260000|2022-03-31 10:24:20|33476.39|33476.39|33489.31|33489.31|33489.31|33489.31|33476.39|33476.39|0
1648722330000|2022-03-31 10:25:30|33487.53|33487.53|33487.53|33487.53|33487.53|33487.53|33487.53|33487.53|0
1648722370000|2022-03-31 10:26:10|33470.3|33470.3|33457.38|33457.38|33470.3|33470.3|33457.38|33457.38|0
1648722440000|2022-03-31 10:27:20|33453.08|33453.08|33453.08|33453.08|33453.08|33453.08|33453.08|33453.08|0
1648722450000|2022-03-31 10:27:30|33457.38|33457.38|33453.08|33453.08|33457.38|33457.38|33453.08|33453.08|0
1648722470000|2022-03-31 10:27:50|33457.38|33457.38|33461.69|33461.69|33461.69|33461.69|33457.38|33457.38|0
1648722510000|2022-03-31 10:28:30|33457.38|33457.38|33461.69|33461.69|33461.69|33461.69|33457.38|33457.38|0
1648722520000|2022-03-31 10:28:40|33453.08|33453.08|33461.69|33461.69|33461.69|33461.69|33453.08|33453.08|0
1648722550000|2022-03-31 10:29:10|33453.08|33453.08|33453.08|33453.08|33453.08|33453.08|33453.08|33453.08|0
1648722570000|2022-03-31 10:29:30|33461.69|33461.69|33459.16|33459.16|33463.47|33463.47|33459.16|33459.16|0
1648722600000|2022-03-31 10:30:00|33454.85|33454.85|33454.85|33454.85|33454.85|33454.85|33454.85|33454.85|0
1648722670000|2022-03-31 10:31:10|33441.94|33441.94|33441.94|33441.94|33441.94|33441.94|33441.94|33441.94|0
1648722690000|2022-03-31 10:31:30|33437.63|33437.63|33437.63|33437.63|33437.63|33437.63|33437.63|33437.63|0
1648722740000|2022-03-31 10:32:20|33434.07|33434.07|33432.3|33432.3|33434.07|33434.07|33432.3|33432.3|0
1648722750000|2022-03-31 10:32:30|33423.68|33423.68|33423.68|33423.68|33423.68|33423.68|33423.68|33423.68|0
1648722780000|2022-03-31 10:33:00|33421.91|33421.91|33421.91|33421.91|33421.91|33421.91|33421.91|33421.91|0
1648722800000|2022-03-31 10:33:20|33417.6|33417.6|33421.91|33421.91|33421.91|33421.91|33417.6|33417.6|0
1648722810000|2022-03-31 10:33:30|33426.21|33426.21|33426.21|33426.21|33426.21|33426.21|33426.21|33426.21|0
1648722850000|2022-03-31 10:34:10|33421.91|33421.91|33421.91|33421.91|33421.91|33421.91|33421.91|33421.91|0
1648722880000|2022-03-31 10:34:40|33423.68|33423.68|33423.68|33423.68|33423.68|33423.68|33423.68|33423.68|0
1648722920000|2022-03-31 10:35:20|33432.3|33432.3|33432.3|33432.3|33432.3|33432.3|33432.3|33432.3|0
1648722940000|2022-03-31 10:35:40|33423.68|33423.68|33410.76|33410.76|33423.68|33423.68|33410.76|33410.76|0
1648722960000|2022-03-31 10:36:00|33402.15|33402.15|33406.46|33406.46|33406.46|33406.46|33402.15|33402.15|0
1648722970000|2022-03-31 10:36:10|33402.15|33402.15|33402.15|33402.15|33402.15|33402.15|33402.15|33402.15|0
1648723050000|2022-03-31 10:37:30|33406.46|33406.46|33406.46|33406.46|33406.46|33406.46|33406.46|33406.46|0
1648723070000|2022-03-31 10:37:50|33410.76|33410.76|33410.76|33410.76|33410.76|33410.76|33410.76|33410.76|0
1648723100000|2022-03-31 10:38:20|33402.9|33402.9|33404.68|33404.68|33404.68|33404.68|33402.9|33402.9|0
1648723120000|2022-03-31 10:38:40|33400.37|33400.37|33400.37|33400.37|33400.37|33400.37|33400.37|33400.37|0
1648723200000|2022-03-31 10:40:00|33391.76|33391.76|33391.76|33391.76|33391.76|33391.76|33391.76|33391.76|0
1648723210000|2022-03-31 10:40:10|33383.15|33383.15|33383.15|33383.15|33383.15|33383.15|33383.15|33383.15|0
1648723250000|2022-03-31 10:40:50|33391.76|33391.76|33391.76|33391.76|33391.76|33391.76|33391.76|33391.76|0
1648723360000|2022-03-31 10:42:40|33393.54|33393.54|33393.54|33393.54|33395.69|33395.69|33393.54|33393.54|0
1648723370000|2022-03-31 10:42:50|33384.93|33384.93|33378.84|33378.84|33384.93|33384.93|33378.84|33378.84|0
1648723380000|2022-03-31 10:43:00|33366.67|33366.67|33366.67|33366.67|33366.67|33366.67|33366.67|33366.67|0
1648723390000|2022-03-31 10:43:10|33362.37|33362.37|33363.12|33363.12|33366.67|33366.67|33358.06|33358.06|0
1648723410000|2022-03-31 10:43:30|33358.81|33358.81|33358.81|33358.81|33363.12|33363.12|33358.81|33358.81|0
1648723420000|2022-03-31 10:43:40|33360.97|33360.97|33363.12|33363.12|33363.12|33363.12|33358.81|33358.81|0
1648723430000|2022-03-31 10:43:50|33358.81|33358.81|33363.12|33363.12|33363.12|33363.12|33358.81|33358.81|0
1648723440000|2022-03-31 10:44:00|33367.43|33367.43|33367.43|33367.43|33367.43|33367.43|33358.81|33358.81|0
1648723450000|2022-03-31 10:44:10|33363.12|33363.12|33363.12|33363.12|33367.43|33367.43|33363.12|33363.12|0
1648723470000|2022-03-31 10:44:30|33367.43|33367.43|33363.12|33363.12|33367.43|33367.43|33363.12|33363.12|0
1648723480000|2022-03-31 10:44:40|33358.81|33358.81|33363.12|33363.12|33367.43|33367.43|33358.81|33358.81|0
1648723490000|2022-03-31 10:44:50|33367.43|33367.43|33363.12|33363.12|33367.43|33367.43|33363.12|33363.12|0
1648723530000|2022-03-31 10:45:30|33366.67|33366.67|33366.67|33366.67|33366.67|33366.67|33366.67|33366.67|0
1648723560000|2022-03-31 10:46:00|33362.37|33362.37|33331.2|33331.2|33362.37|33362.37|33331.2|33331.2|0
1648723580000|2022-03-31 10:46:20|33329.42|33329.42|33329.42|33329.42|33329.42|33329.42|33329.42|33329.42|0
1648723610000|2022-03-31 10:46:50|33325.11|33325.11|33325.11|33325.11|33325.11|33325.11|33325.11|33325.11|0
1648723620000|2022-03-31 10:47:00|33329.42|33329.42|33329.42|33329.42|33329.42|33329.42|33329.42|33329.42|0
1648723770000|2022-03-31 10:49:30|33331.2|33331.2|33331.2|33331.2|33331.2|33331.2|33331.2|33331.2|0
1648723780000|2022-03-31 10:49:40|33344.12|33344.12|33344.12|33344.12|33344.12|33344.12|33344.12|33344.12|0
1648723810000|2022-03-31 10:50:10|33339.81|33339.81|33339.81|33339.81|33339.81|33339.81|33339.81|33339.81|0
1648723830000|2022-03-31 10:50:30|33346.27|33346.27|33339.81|33339.81|33346.27|33346.27|33339.81|33339.81|0
1648723840000|2022-03-31 10:50:40|33344.12|33344.12|33348.42|33348.42|33348.42|33348.42|33344.12|33344.12|0
1648723850000|2022-03-31 10:50:50|33344.12|33344.12|33344.12|33344.12|33344.12|33344.12|33344.12|33344.12|0
1648723860000|2022-03-31 10:51:00|33339.81|33339.81|33339.81|33339.81|33339.81|33339.81|33339.81|33339.81|0
1648723870000|2022-03-31 10:51:10|33341.59|33341.59|33345.89|33345.89|33345.89|33345.89|33341.59|33341.59|0
1648723900000|2022-03-31 10:51:40|33347.67|33347.67|33347.67|33347.67|33347.67|33347.67|33347.67|33347.67|0
1648723920000|2022-03-31 10:52:00|33343.37|33343.37|33347.67|33347.67|33347.67|33347.67|33343.37|33343.37|0
1648723950000|2022-03-31 10:52:30|33343.37|33343.37|33343.37|33343.37|33343.37|33343.37|33343.37|33343.37|0
1648724030000|2022-03-31 10:53:50|33339.06|33339.06|33331.2|33331.2|33339.06|33339.06|33331.2|33331.2|0
1648724040000|2022-03-31 10:54:00|33335.5|33335.5|33344.12|33344.12|33344.12|33344.12|33335.5|33335.5|0
1648724110000|2022-03-31 10:55:10|33342.34|33342.34|33342.34|33342.34|33342.34|33342.34|33342.34|33342.34|0
1648724130000|2022-03-31 10:55:30|33338.03|33338.03|33338.03|33338.03|33338.03|33338.03|33338.03|33338.03|0
1648724160000|2022-03-31 10:56:00|33342.34|33342.34|33342.34|33342.34|33342.34|33342.34|33342.34|33342.34|0
1648724170000|2022-03-31 10:56:10|33344.12|33344.12|33350.2|33350.2|33350.2|33350.2|33344.12|33344.12|0
1648724190000|2022-03-31 10:56:30|33345.89|33345.89|33345.89|33345.89|33345.89|33345.89|33345.89|33345.89|0
1648724230000|2022-03-31 10:57:10|33341.59|33341.59|33341.59|33341.59|33341.59|33341.59|33341.59|33341.59|0
1648724280000|2022-03-31 10:58:00|33345.89|33345.89|33350.2|33350.2|33350.2|33350.2|33345.89|33345.89|0
1648724290000|2022-03-31 10:58:10|33345.89|33345.89|33345.89|33345.89|33345.89|33345.89|33345.89|33345.89|0
1648724300000|2022-03-31 10:58:20|33349.45|33349.45|33349.45|33349.45|33349.45|33349.45|33349.45|33349.45|0
1648724320000|2022-03-31 10:58:40|33347.67|33347.67|33347.67|33347.67|33347.67|33347.67|33347.67|33347.67|0
1648724330000|2022-03-31 10:58:50|33356.28|33356.28|33356.28|33356.28|33356.28|33356.28|33356.28|33356.28|0
1648724370000|2022-03-31 10:59:30|33351.98|33351.98|33351.98|33351.98|33351.98|33351.98|33351.98|33351.98|0
1648724380000|2022-03-31 10:59:40|33353.76|33353.76|33353.76|33353.76|33353.76|33353.76|33353.76|33353.76|0
1648724400000|2022-03-31 11:00:00|33349.45|33349.45|33349.45|33349.45|33349.45|33349.45|33349.45|33349.45|0
1648724410000|2022-03-31 11:00:10|33353.76|33353.76|33345.14|33345.14|33353.76|33353.76|33345.14|33345.14|0
1648724420000|2022-03-31 11:00:20|33341.59|33341.59|33341.59|33341.59|33341.59|33341.59|33341.59|33341.59|0
1648724430000|2022-03-31 11:00:30|33345.89|33345.89|33345.89|33345.89|33345.89|33345.89|33345.89|33345.89|0
1648724490000|2022-03-31 11:01:30|33341.59|33341.59|33341.59|33341.59|33341.59|33341.59|33337.28|33337.28|0
1648724540000|2022-03-31 11:02:20|33337.28|33337.28|33337.28|33337.28|33337.28|33337.28|33337.28|33337.28|0
1648724560000|2022-03-31 11:02:40|33332.98|33332.98|33332.98|33332.98|33332.98|33332.98|33332.98|33332.98|0
1648724590000|2022-03-31 11:03:10|33337.28|33337.28|33337.28|33337.28|33337.28|33337.28|33337.28|33337.28|0
1648724660000|2022-03-31 11:04:20|33335.5|33335.5|33331.95|33331.95|33335.5|33335.5|33331.95|33331.95|0
1648724680000|2022-03-31 11:04:40|33323.34|33323.34|33327.64|33327.64|33327.64|33327.64|33323.34|33323.34|0
1648724710000|2022-03-31 11:05:10|33319.03|33319.03|33319.03|33319.03|33319.03|33319.03|33319.03|33319.03|0
1648724760000|2022-03-31 11:06:00|33310.42|33310.42|33314.72|33314.72|33327.64|33327.64|33310.42|33310.42|0
1648724790000|2022-03-31 11:06:30|33319.03|33319.03|33319.03|33319.03|33319.03|33319.03|33319.03|33319.03|0
1648724800000|2022-03-31 11:06:40|33323.34|33323.34|33323.34|33323.34|33323.34|33323.34|33323.34|33323.34|0
1648724830000|2022-03-31 11:07:10|33321.56|33321.56|33321.56|33321.56|33321.56|33321.56|33317.25|33317.25|0
1648724840000|2022-03-31 11:07:20|33330.17|33330.17|33330.17|33330.17|33330.17|33330.17|33330.17|33330.17|0
1648724860000|2022-03-31 11:07:40|33338.03|33338.03|33338.03|33338.03|33338.03|33338.03|33338.03|33338.03|0
1648724880000|2022-03-31 11:08:00|33342.34|33342.34|33346.65|33346.65|33346.65|33346.65|33342.34|33342.34|0
1648724900000|2022-03-31 11:08:20|33342.34|33342.34|33342.34|33342.34|33342.34|33342.34|33342.34|33342.34|0
1648724910000|2022-03-31 11:08:30|33346.65|33346.65|33346.65|33346.65|33346.65|33346.65|33346.65|33346.65|0
1648724970000|2022-03-31 11:09:30|33342.34|33342.34|33342.34|33342.34|33342.34|33342.34|33342.34|33342.34|0
1648725020000|2022-03-31 11:10:20|33346.65|33346.65|33338.03|33338.03|33346.65|33346.65|33338.03|33338.03|0
1648725050000|2022-03-31 11:10:50|33342.34|33342.34|33342.34|33342.34|33342.34|33342.34|33342.34|33342.34|0
1648725060000|2022-03-31 11:11:00|33344.12|33344.12|33342.34|33342.34|33344.12|33344.12|33342.34|33342.34|0
1648725120000|2022-03-31 11:12:00|33333.73|33333.73|33327.64|33327.64|33333.73|33333.73|33327.64|33327.64|0
1648725220000|2022-03-31 11:13:40|33331.95|33331.95|33331.95|33331.95|33331.95|33331.95|33331.95|33331.95|0
1648725230000|2022-03-31 11:13:50|33336.26|33336.26|33336.26|33336.26|33336.26|33336.26|33336.26|33336.26|0
1648725260000|2022-03-31 11:14:20|33338.03|33338.03|33338.03|33338.03|33338.03|33338.03|33338.03|33338.03|0
1648725380000|2022-03-31 11:16:20|33339.81|33339.81|33339.81|33339.81|33339.81|33339.81|33339.81|33339.81|0
1648725410000|2022-03-31 11:16:50|33331.2|33331.2|33331.2|33331.2|33331.2|33331.2|33331.2|33331.2|0
1648725550000|2022-03-31 11:19:10|33326.89|33326.89|33321.56|33321.56|33326.89|33326.89|33321.56|33321.56|0
1648725560000|2022-03-31 11:19:20|33325.87|33325.87|33325.87|33325.87|33325.87|33325.87|33325.87|33325.87|0
1648725570000|2022-03-31 11:19:30|33327.64|33327.64|33327.64|33327.64|33327.64|33327.64|33327.64|33327.64|0
1648725700000|2022-03-31 11:21:40|33329.42|33329.42|33329.42|33329.42|33329.42|33329.42|33329.42|33329.42|0
1648725730000|2022-03-31 11:22:10|33331.2|33331.2|33331.2|33331.2|33331.2|33331.2|33331.2|33331.2|0
1648725780000|2022-03-31 11:23:00|33332.98|33332.98|33332.98|33332.98|33332.98|33332.98|33332.98|33332.98|0
1648725850000|2022-03-31 11:24:10|33328.67|33328.67|33328.67|33328.67|33328.67|33328.67|33328.67|33328.67|0
1648725910000|2022-03-31 11:25:10|33326.89|33326.89|33326.89|33326.89|33326.89|33326.89|33326.89|33326.89|0
1648725930000|2022-03-31 11:25:30|33331.2|33331.2|33331.2|33331.2|33331.2|33331.2|33331.2|33331.2|0
1648725990000|2022-03-31 11:26:30|33335.5|33335.5|33335.5|33335.5|33335.5|33335.5|33335.5|33335.5|0
1648726040000|2022-03-31 11:27:20|33339.81|33339.81|33344.12|33344.12|33344.12|33344.12|33339.81|33339.81|0
1648726050000|2022-03-31 11:27:30|33339.81|33339.81|33339.81|33339.81|33339.81|33339.81|33339.81|33339.81|0
1648726070000|2022-03-31 11:27:50|33344.12|33344.12|33344.12|33344.12|33344.12|33344.12|33344.12|33344.12|0
1648726150000|2022-03-31 11:29:10|33339.81|33339.81|33339.81|33339.81|33339.81|33339.81|33339.81|33339.81|0
1648726220000|2022-03-31 11:30:20|33335.5|33335.5|33335.5|33335.5|33335.5|33335.5|33335.5|33335.5|0
1648726260000|2022-03-31 11:31:00|33344.12|33344.12|33339.81|33339.81|33344.12|33344.12|33339.81|33339.81|0
1648726270000|2022-03-31 11:31:10|33338.03|33338.03|33336.26|33336.26|33338.03|33338.03|33336.26|33336.26|0
1648726290000|2022-03-31 11:31:30|33340.56|33340.56|33340.56|33340.56|33340.56|33340.56|33340.56|33340.56|0
1648726320000|2022-03-31 11:32:00|33338.79|33338.79|33338.79|33338.79|33338.79|33338.79|33338.79|33338.79|0
1648726340000|2022-03-31 11:32:20|33337.01|33337.01|33337.01|33337.01|33337.01|33337.01|33337.01|33337.01|0
1648726380000|2022-03-31 11:33:00|33332.7|33332.7|33332.7|33332.7|33332.7|33332.7|33328.4|33328.4|0
1648726530000|2022-03-31 11:35:30|33337.01|33337.01|33337.01|33337.01|33337.01|33337.01|33337.01|33337.01|0
1648726670000|2022-03-31 11:37:50|33328.4|33328.4|33324.84|33324.84|33328.4|33328.4|33324.84|33324.84|0
1648726690000|2022-03-31 11:38:10|33329.15|33329.15|33324.84|33324.84|33329.15|33329.15|33324.84|33324.84|0
1648726760000|2022-03-31 11:39:20|33326.62|33326.62|33323.06|33323.06|33326.62|33326.62|33323.06|33323.06|0
1648726770000|2022-03-31 11:39:30|33333.83|33333.83|33331.68|33331.68|33333.83|33333.83|33331.68|33331.68|0
1648726810000|2022-03-31 11:40:10|33333.83|33333.83|33333.83|33333.83|33333.83|33333.83|33333.83|33333.83|0
1648726830000|2022-03-31 11:40:30|33335.61|33335.61|33339.16|33339.16|33339.16|33339.16|33335.61|33335.61|0
1648726840000|2022-03-31 11:40:40|33337.01|33337.01|33338.79|33338.79|33340.56|33340.56|33337.01|33337.01|0
1648726940000|2022-03-31 11:42:20|33337.01|33337.01|33340.56|33340.56|33340.56|33340.56|33337.01|33337.01|0
1648726970000|2022-03-31 11:42:50|33342.72|33342.72|33340.56|33340.56|33342.72|33342.72|33340.56|33340.56|0
1648726990000|2022-03-31 11:43:10|33336.26|33336.26|33336.26|33336.26|33336.26|33336.26|33336.26|33336.26|0
1648727050000|2022-03-31 11:44:10|33342.72|33342.72|33344.87|33344.87|33344.87|33344.87|33340.56|33340.56|0
1648727090000|2022-03-31 11:44:50|33346.65|33346.65|33350.2|33350.2|33350.2|33350.2|33346.65|33346.65|0
1648727100000|2022-03-31 11:45:00|33345.89|33345.89|33345.89|33345.89|33345.89|33345.89|33345.89|33345.89|0
1648727120000|2022-03-31 11:45:20|33350.2|33350.2|33350.2|33350.2|33350.2|33350.2|33350.2|33350.2|0
1648727160000|2022-03-31 11:46:00|33348.42|33348.42|33348.42|33348.42|33348.42|33348.42|33348.42|33348.42|0
1648727180000|2022-03-31 11:46:20|33346.27|33346.27|33344.12|33344.12|33348.42|33348.42|33344.12|33344.12|0
1648727350000|2022-03-31 11:49:10|33339.81|33339.81|33344.12|33344.12|33344.12|33344.12|33339.81|33339.81|0
1648727410000|2022-03-31 11:50:10|33339.81|33339.81|33339.81|33339.81|33339.81|33339.81|33339.81|33339.81|0
1648727450000|2022-03-31 11:50:50|33331.2|33331.2|33322.59|33322.59|33331.2|33331.2|33322.59|33322.59|0
1648727460000|2022-03-31 11:51:00|33318.28|33318.28|33313.97|33313.97|33318.28|33318.28|33313.97|33313.97|0
1648727490000|2022-03-31 11:51:30|33318.28|33318.28|33318.28|33318.28|33318.28|33318.28|33318.28|33318.28|0
1648727530000|2022-03-31 11:52:10|33313.97|33313.97|33313.97|33313.97|33313.97|33313.97|33313.97|33313.97|0
1648727570000|2022-03-31 11:52:50|33312.19|33312.19|33312.19|33312.19|33312.19|33312.19|33312.19|33312.19|0
1648727590000|2022-03-31 11:53:10|33320.81|33320.81|33325.11|33325.11|33325.11|33325.11|33320.81|33320.81|0
1648727620000|2022-03-31 11:53:40|33329.42|33329.42|33333.73|33333.73|33333.73|33333.73|33329.42|33329.42|0
1648727680000|2022-03-31 11:54:40|33337.28|33337.28|33337.28|33337.28|33337.28|33337.28|33337.28|33337.28|0
1648727690000|2022-03-31 11:54:50|33332.98|33332.98|33332.98|33332.98|33332.98|33332.98|33332.98|33332.98|0
1648727700000|2022-03-31 11:55:00|33324.36|33324.36|33324.36|33324.36|33324.36|33324.36|33324.36|33324.36|0
1648727770000|2022-03-31 11:56:10|33320.06|33320.06|33328.67|33328.67|33328.67|33328.67|33320.06|33320.06|0
1648727810000|2022-03-31 11:56:50|33315.75|33315.75|33308.64|33308.64|33315.75|33315.75|33308.64|33308.64|0
1648727820000|2022-03-31 11:57:00|33306.86|33306.86|33306.86|33306.86|33306.86|33306.86|33306.86|33306.86|0
1648727850000|2022-03-31 11:57:30|33308.64|33308.64|33300.03|33300.03|33308.64|33308.64|33300.03|33300.03|0
1648727860000|2022-03-31 11:57:40|33298.25|33298.25|33300.03|33300.03|33300.03|33300.03|33296.47|33296.47|0
1648727870000|2022-03-31 11:57:50|33304.33|33304.33|33300.03|33300.03|33304.33|33304.33|33300.03|33300.03|0
1648727880000|2022-03-31 11:58:00|33312.95|33312.95|33308.64|33308.64|33321.56|33321.56|33308.64|33308.64|0
1648727900000|2022-03-31 11:58:20|33312.95|33312.95|33308.64|33308.64|33312.95|33312.95|33308.64|33308.64|0
1648728020000|2022-03-31 12:00:20|33300.03|33300.03|33294.7|33294.7|33300.03|33300.03|33294.7|33294.7|0
1648728040000|2022-03-31 12:00:40|33292.92|33292.92|33296.47|33296.47|33296.47|33296.47|33292.92|33292.92|0
1648728050000|2022-03-31 12:00:50|33298.25|33298.25|33298.25|33298.25|33298.25|33298.25|33298.25|33298.25|0
1648728070000|2022-03-31 12:01:10|33289.64|33289.64|33289.64|33289.64|33289.64|33289.64|33289.64|33289.64|0
1648728180000|2022-03-31 12:03:00|33302.56|33302.56|33311.17|33311.17|33311.17|33311.17|33302.56|33302.56|0
1648728210000|2022-03-31 12:03:30|33307.62|33307.62|33307.62|33307.62|33307.62|33307.62|33307.62|33307.62|0
1648728220000|2022-03-31 12:03:40|33311.92|33311.92|33311.92|33311.92|33311.92|33311.92|33311.92|33311.92|0
1648728240000|2022-03-31 12:04:00|33303.31|33303.31|33303.31|33303.31|33303.31|33303.31|33303.31|33303.31|0
1648728260000|2022-03-31 12:04:20|33307.62|33307.62|33311.92|33311.92|33311.92|33311.92|33307.62|33307.62|0
1648728320000|2022-03-31 12:05:20|33313.7|33313.7|33318.01|33318.01|33318.01|33318.01|33313.7|33313.7|0
1648728330000|2022-03-31 12:05:30|33316.23|33316.23|33316.23|33316.23|33316.23|33316.23|33316.23|33316.23|0
1648728390000|2022-03-31 12:06:30|33319.78|33319.78|33319.78|33319.78|33319.78|33319.78|33319.78|33319.78|0
1648728430000|2022-03-31 12:07:10|33318.01|33318.01|33313.7|33313.7|33318.01|33318.01|33313.7|33313.7|0
1648728440000|2022-03-31 12:07:20|33326.62|33326.62|33326.62|33326.62|33326.62|33326.62|33326.62|33326.62|0
1648728470000|2022-03-31 12:07:50|33328.4|33328.4|33328.4|33328.4|33328.4|33328.4|33328.4|33328.4|0
1648728550000|2022-03-31 12:09:10|33319.78|33319.78|33324.09|33324.09|33324.09|33324.09|33319.78|33319.78|0
1648728570000|2022-03-31 12:09:30|33328.4|33328.4|33330.17|33330.17|33330.17|33330.17|33328.4|33328.4|0
1648728640000|2022-03-31 12:10:40|33334.48|33334.48|33334.48|33334.48|33334.48|33334.48|33334.48|33334.48|0
1648728690000|2022-03-31 12:11:30|33336.26|33336.26|33336.26|33336.26|33336.26|33336.26|33336.26|33336.26|0
1648728720000|2022-03-31 12:12:00|33344.87|33344.87|33344.87|33344.87|33344.87|33344.87|33344.87|33344.87|0
1648728730000|2022-03-31 12:12:10|33346.65|33346.65|33346.65|33346.65|33346.65|33346.65|33346.65|33346.65|0
1648728750000|2022-03-31 12:12:30|33342.34|33342.34|33342.34|33342.34|33342.34|33342.34|33342.34|33342.34|0
1648728760000|2022-03-31 12:12:40|33338.03|33338.03|33329.42|33329.42|33338.03|33338.03|33329.42|33329.42|0
1648728770000|2022-03-31 12:12:50|33333.73|33333.73|33333.73|33333.73|33333.73|33333.73|33333.73|33333.73|0
1648728860000|2022-03-31 12:14:20|33338.03|33338.03|33342.34|33342.34|33342.34|33342.34|33338.03|33338.03|0
1648728880000|2022-03-31 12:14:40|33333.73|33333.73|33333.73|33333.73|33333.73|33333.73|33333.73|33333.73|0
1648728890000|2022-03-31 12:14:50|33329.42|33329.42|33324.09|33324.09|33329.42|33329.42|33324.09|33324.09|0
1648728970000|2022-03-31 12:16:10|33315.48|33315.48|33315.48|33315.48|33315.48|33315.48|33315.48|33315.48|0
1648729010000|2022-03-31 12:16:50|33317.25|33317.25|33324.09|33324.09|33324.09|33324.09|33317.25|33317.25|0
1648729070000|2022-03-31 12:17:50|33322.31|33322.31|33322.31|33322.31|33322.31|33322.31|33322.31|33322.31|0
1648729080000|2022-03-31 12:18:00|33324.09|33324.09|33324.09|33324.09|33324.09|33324.09|33324.09|33324.09|0
1648729210000|2022-03-31 12:20:10|33328.4|33328.4|33328.4|33328.4|33328.4|33328.4|33328.4|33328.4|0
1648729290000|2022-03-31 12:21:30|33326.62|33326.62|33326.62|33326.62|33326.62|33326.62|33326.62|33326.62|0
1648729330000|2022-03-31 12:22:10|33335.23|33335.23|33339.54|33339.54|33339.54|33339.54|33335.23|33335.23|0
1648729360000|2022-03-31 12:22:40|33341.32|33341.32|33341.32|33341.32|33341.32|33341.32|33341.32|33341.32|0
1648729370000|2022-03-31 12:22:50|33339.54|33339.54|33339.54|33339.54|33339.54|33339.54|33339.54|33339.54|0
1648729500000|2022-03-31 12:25:00|33335.23|33335.23|33333.45|33333.45|33335.23|33335.23|33333.45|33333.45|0
1648729510000|2022-03-31 12:25:10|33337.01|33337.01|33338.79|33338.79|33338.79|33338.79|33337.01|33337.01|0
1648729590000|2022-03-31 12:26:30|33337.01|33337.01|33337.01|33337.01|33337.01|33337.01|33337.01|33337.01|0
1648729610000|2022-03-31 12:26:50|33335.23|33335.23|33330.93|33330.93|33335.23|33335.23|33330.93|33330.93|0
1648729620000|2022-03-31 12:27:00|33335.23|33335.23|33335.23|33335.23|33335.23|33335.23|33335.23|33335.23|0
1648729660000|2022-03-31 12:27:40|33330.93|33330.93|33330.93|33330.93|33330.93|33330.93|33330.93|33330.93|0
1648729670000|2022-03-31 12:27:50|33318.01|33318.01|33318.01|33318.01|33318.01|33318.01|33318.01|33318.01|0
1648729680000|2022-03-31 12:28:00|33313.7|33313.7|33313.7|33313.7|33313.7|33313.7|33313.7|33313.7|0
1648729710000|2022-03-31 12:28:30|33311.92|33311.92|33311.92|33311.92|33311.92|33311.92|33311.92|33311.92|0
1648729760000|2022-03-31 12:29:20|33310.14|33310.14|33305.84|33305.84|33310.14|33310.14|33305.84|33305.84|0
1648729800000|2022-03-31 12:30:00|33302.28|33302.28|33302.28|33302.28|33302.28|33302.28|33302.28|33302.28|0
1648729820000|2022-03-31 12:30:20|33306.59|33306.59|33306.59|33306.59|33306.59|33306.59|33306.59|33306.59|0
1648729860000|2022-03-31 12:31:00|33310.9|33310.9|33310.9|33310.9|33310.9|33310.9|33310.9|33310.9|0
1648729870000|2022-03-31 12:31:10|33302.28|33302.28|33278.97|33278.97|33302.28|33302.28|33278.97|33278.97|0
1648729880000|2022-03-31 12:31:20|33283.28|33283.28|33278.97|33278.97|33283.28|33283.28|33278.97|33278.97|0
1648729900000|2022-03-31 12:31:40|33277.2|33277.2|33277.2|33277.2|33277.2|33277.2|33277.2|33277.2|0
1648729910000|2022-03-31 12:31:50|33272.89|33272.89|33268.58|33268.58|33272.89|33272.89|33268.58|33268.58|0
1648729920000|2022-03-31 12:32:00|33259.97|33259.97|33251.36|33251.36|33259.97|33259.97|33251.36|33251.36|0
1648729930000|2022-03-31 12:32:10|33259.97|33259.97|33259.97|33259.97|33259.97|33259.97|33259.97|33259.97|0
1648729940000|2022-03-31 12:32:20|33255.66|33255.66|33255.66|33255.66|33255.66|33255.66|33255.66|33255.66|0
1648729980000|2022-03-31 12:33:00|33253.89|33253.89|33253.89|33253.89|33253.89|33253.89|33253.89|33253.89|0
1648730010000|2022-03-31 12:33:30|33258.19|33258.19|33256.42|33256.42|33258.19|33258.19|33256.42|33256.42|0
1648730030000|2022-03-31 12:33:50|33258.19|33258.19|33258.19|33258.19|33258.19|33258.19|33258.19|33258.19|0
1648730040000|2022-03-31 12:34:00|33253.89|33253.89|33253.89|33253.89|33253.89|33253.89|33249.58|33249.58|0
1648730080000|2022-03-31 12:34:40|33245.27|33245.27|33245.27|33245.27|33245.27|33245.27|33245.27|33245.27|0
1648730090000|2022-03-31 12:34:50|33243.5|33243.5|33247.8|33247.8|33247.8|33247.8|33243.5|33243.5|0
1648730120000|2022-03-31 12:35:20|33252.11|33252.11|33256.42|33256.42|33256.42|33256.42|33252.11|33252.11|0
1648730160000|2022-03-31 12:36:00|33252.11|33252.11|33256.42|33256.42|33256.42|33256.42|33252.11|33252.11|0
1648730170000|2022-03-31 12:36:10|33258.19|33258.19|33262.5|33262.5|33262.5|33262.5|33258.19|33258.19|0
1648730180000|2022-03-31 12:36:20|33260.72|33260.72|33260.72|33260.72|33260.72|33260.72|33260.72|33260.72|0
1648730190000|2022-03-31 12:36:30|33265.03|33265.03|33260.72|33260.72|33265.03|33265.03|33260.72|33260.72|0
1648730220000|2022-03-31 12:37:00|33269.34|33269.34|33277.2|33277.2|33277.2|33277.2|33269.34|33269.34|0
1648730230000|2022-03-31 12:37:10|33281.5|33281.5|33281.5|33281.5|33281.5|33281.5|33281.5|33281.5|0
1648730250000|2022-03-31 12:37:30|33285.81|33285.81|33287.59|33287.59|33287.59|33287.59|33285.81|33285.81|0
1648730260000|2022-03-31 12:37:40|33291.89|33291.89|33291.89|33291.89|33296.2|33296.2|33291.89|33291.89|0
1648730270000|2022-03-31 12:37:50|33293.67|33293.67|33293.67|33293.67|33293.67|33293.67|33293.67|33293.67|0
1648730290000|2022-03-31 12:38:10|33295.45|33295.45|33304.06|33304.06|33304.06|33304.06|33295.45|33295.45|0
1648730300000|2022-03-31 12:38:20|33295.45|33295.45|33286.84|33286.84|33295.45|33295.45|33286.84|33286.84|0
1648730340000|2022-03-31 12:39:00|33291.14|33291.14|33291.14|33291.14|33291.14|33291.14|33291.14|33291.14|0
1648730390000|2022-03-31 12:39:50|33295.45|33295.45|33295.45|33295.45|33295.45|33295.45|33295.45|33295.45|0
1648730410000|2022-03-31 12:40:10|33291.14|33291.14|33286.84|33286.84|33291.14|33291.14|33286.84|33286.84|0
1648730450000|2022-03-31 12:40:50|33288.61|33288.61|33288.61|33288.61|33288.61|33288.61|33288.61|33288.61|0
1648730490000|2022-03-31 12:41:30|33292.92|33292.92|33292.92|33292.92|33292.92|33292.92|33292.92|33292.92|0
1648730500000|2022-03-31 12:41:40|33289.36|33289.36|33285.06|33285.06|33289.36|33289.36|33285.06|33285.06|0
1648730510000|2022-03-31 12:41:50|33280.75|33280.75|33285.06|33285.06|33285.06|33285.06|33280.75|33280.75|0
1648730550000|2022-03-31 12:42:30|33280.75|33280.75|33280.75|33280.75|33280.75|33280.75|33280.75|33280.75|0
1648730620000|2022-03-31 12:43:40|33286.84|33286.84|33286.84|33286.84|33286.84|33286.84|33286.84|33286.84|0
1648730630000|2022-03-31 12:43:50|33285.06|33285.06|33285.06|33285.06|33285.06|33285.06|33285.06|33285.06|0
1648730680000|2022-03-31 12:44:40|33280.75|33280.75|33280.75|33280.75|33280.75|33280.75|33280.75|33280.75|0
1648730700000|2022-03-31 12:45:00|33285.06|33285.06|33285.06|33285.06|33285.06|33285.06|33285.06|33285.06|0
1648730890000|2022-03-31 12:48:10|33280.75|33280.75|33280.75|33280.75|33280.75|33280.75|33280.75|33280.75|0
1648730900000|2022-03-31 12:48:20|33272.14|33272.14|33272.14|33272.14|33272.14|33272.14|33272.14|33272.14|0
1648731010000|2022-03-31 12:50:10|33273.92|33273.92|33273.92|33273.92|33273.92|33273.92|33273.92|33273.92|0
1648731020000|2022-03-31 12:50:20|33269.61|33269.61|33265.3|33265.3|33269.61|33269.61|33265.3|33265.3|0
1648731070000|2022-03-31 12:51:10|33273.92|33273.92|33273.92|33273.92|33273.92|33273.92|33273.92|33273.92|0
1648731080000|2022-03-31 12:51:20|33269.61|33269.61|33269.61|33269.61|33269.61|33269.61|33269.61|33269.61|0
1648731170000|2022-03-31 12:52:50|33257.44|33257.44|33253.14|33253.14|33257.44|33257.44|33253.14|33253.14|0
1648731180000|2022-03-31 12:53:00|33248.83|33248.83|33248.83|33248.83|33248.83|33248.83|33248.83|33248.83|0
1648731190000|2022-03-31 12:53:10|33253.14|33253.14|33248.83|33248.83|33253.14|33253.14|33248.83|33248.83|0
1648731220000|2022-03-31 12:53:40|33250.61|33250.61|33260.24|33260.24|33260.24|33260.24|33250.61|33250.61|0
1648731240000|2022-03-31 12:54:00|33258.47|33258.47|33254.16|33254.16|33258.47|33258.47|33254.16|33254.16|0
1648731260000|2022-03-31 12:54:20|33252.38|33252.38|33252.38|33252.38|33252.38|33252.38|33252.38|33252.38|0
1648731290000|2022-03-31 12:54:50|33250.61|33250.61|33250.61|33250.61|33250.61|33250.61|33250.61|33250.61|0
1648731320000|2022-03-31 12:55:20|33246.3|33246.3|33250.61|33250.61|33250.61|33250.61|33246.3|33246.3|0
1648731370000|2022-03-31 12:56:10|33259.22|33259.22|33259.22|33259.22|33259.22|33259.22|33259.22|33259.22|0
1648731390000|2022-03-31 12:56:30|33263.53|33263.53|33265.3|33265.3|33267.08|33267.08|33263.53|33263.53|0
1648731430000|2022-03-31 12:57:10|33269.61|33269.61|33271.39|33271.39|33271.39|33271.39|33269.61|33269.61|0
1648731440000|2022-03-31 12:57:20|33269.61|33269.61|33282.53|33282.53|33282.53|33282.53|33269.61|33269.61|0
1648731450000|2022-03-31 12:57:30|33278.97|33278.97|33282.53|33282.53|33282.53|33282.53|33278.97|33278.97|0
1648731490000|2022-03-31 12:58:10|33284.31|33284.31|33286.08|33286.08|33286.08|33286.08|33284.31|33284.31|0
1648731510000|2022-03-31 12:58:30|33290.39|33290.39|33296.47|33296.47|33300.78|33300.78|33290.39|33290.39|0
1648731550000|2022-03-31 12:59:10|33292.17|33292.17|33292.17|33292.17|33292.17|33292.17|33292.17|33292.17|0
1648731600000|2022-03-31 13:00:00|33283.55|33283.55|33281.78|33281.78|33283.55|33283.55|33281.78|33281.78|0
1648731620000|2022-03-31 13:00:20|33280|33280|33265.3|33265.3|33280|33280|33265.3|33265.3|0
1648731670000|2022-03-31 13:01:10|33263.53|33263.53|33263.53|33263.53|33263.53|33263.53|33263.53|33263.53|0
1648731720000|2022-03-31 13:02:00|33267.83|33267.83|33267.83|33267.83|33267.83|33267.83|33267.83|33267.83|0
1648731750000|2022-03-31 13:02:30|33269.61|33269.61|33269.61|33269.61|33269.61|33269.61|33269.61|33269.61|0
1648731770000|2022-03-31 13:02:50|33273.92|33273.92|33273.92|33273.92|33273.92|33273.92|33273.92|33273.92|0
1648731810000|2022-03-31 13:03:30|33282.53|33282.53|33282.53|33282.53|33282.53|33282.53|33282.53|33282.53|0
1648731820000|2022-03-31 13:03:40|33280.75|33280.75|33280.75|33280.75|33280.75|33280.75|33280.75|33280.75|0
1648731830000|2022-03-31 13:03:50|33285.06|33285.06|33286.84|33286.84|33286.84|33286.84|33285.06|33285.06|0
1648731840000|2022-03-31 13:04:00|33291.14|33291.14|33291.14|33291.14|33291.14|33291.14|33291.14|33291.14|0
1648731860000|2022-03-31 13:04:20|33289.36|33289.36|33289.36|33289.36|33289.36|33289.36|33289.36|33289.36|0
1648731870000|2022-03-31 13:04:30|33293.67|33293.67|33293.67|33293.67|33293.67|33293.67|33293.67|33293.67|0
1648731890000|2022-03-31 13:04:50|33295.45|33295.45|33295.45|33295.45|33295.45|33295.45|33295.45|33295.45|0
1648731920000|2022-03-31 13:05:20|33299.75|33299.75|33299.75|33299.75|33299.75|33299.75|33299.75|33299.75|0
1648731940000|2022-03-31 13:05:40|33304.06|33304.06|33304.06|33304.06|33304.06|33304.06|33304.06|33304.06|0
1648732030000|2022-03-31 13:07:10|33295.45|33295.45|33295.45|33295.45|33295.45|33295.45|33295.45|33295.45|0
1648732040000|2022-03-31 13:07:20|33293.67|33293.67|33295.45|33295.45|33295.45|33295.45|33293.67|33293.67|0
1648732060000|2022-03-31 13:07:40|33299.75|33299.75|33299.75|33299.75|33299.75|33299.75|33299.75|33299.75|0
1648732080000|2022-03-31 13:08:00|33295.45|33295.45|33299.75|33299.75|33299.75|33299.75|33295.45|33295.45|0
1648732100000|2022-03-31 13:08:20|33301.53|33301.53|33301.53|33301.53|33301.53|33301.53|33301.53|33301.53|0
1648732260000|2022-03-31 13:11:00|33299.75|33299.75|33299.75|33299.75|33299.75|33299.75|33299.75|33299.75|0
1648732280000|2022-03-31 13:11:20|33295.45|33295.45|33293.67|33293.67|33295.45|33295.45|33293.67|33293.67|0
1648732310000|2022-03-31 13:11:50|33285.06|33285.06|33285.06|33285.06|33285.06|33285.06|33285.06|33285.06|0
1648732330000|2022-03-31 13:12:10|33289.36|33289.36|33289.36|33289.36|33289.36|33289.36|33289.36|33289.36|0
1648732350000|2022-03-31 13:12:30|33278.97|33278.97|33272.89|33272.89|33278.97|33278.97|33272.89|33272.89|0
1648732380000|2022-03-31 13:13:00|33268.58|33268.58|33262.5|33262.5|33268.58|33268.58|33262.5|33262.5|0
1648732390000|2022-03-31 13:13:10|33266.81|33266.81|33246.03|33246.03|33266.81|33266.81|33246.03|33246.03|0
1648732400000|2022-03-31 13:13:20|33247.8|33247.8|33260.72|33260.72|33260.72|33260.72|33247.8|33247.8|0
1648732440000|2022-03-31 13:14:00|33277.95|33277.95|33277.95|33277.95|33277.95|33277.95|33277.95|33277.95|0
1648732460000|2022-03-31 13:14:20|33282.26|33282.26|33282.26|33282.26|33282.26|33282.26|33282.26|33282.26|0
1648732470000|2022-03-31 13:14:30|33277.95|33277.95|33277.95|33277.95|33277.95|33277.95|33277.95|33277.95|0
1648732510000|2022-03-31 13:15:10|33273.64|33273.64|33260.72|33260.72|33273.64|33273.64|33260.72|33260.72|0
1648732520000|2022-03-31 13:15:20|33256.42|33256.42|33244.25|33244.25|33256.42|33256.42|33235.64|33235.64|0
1648732530000|2022-03-31 13:15:30|33239.94|33239.94|33236.39|33236.39|33239.94|33239.94|33236.39|33236.39|0
1648732540000|2022-03-31 13:15:40|33232.08|33232.08|33232.08|33232.08|33232.08|33232.08|33232.08|33232.08|0
1648732550000|2022-03-31 13:15:50|33236.39|33236.39|33232.08|33232.08|33236.39|33236.39|33232.08|33232.08|0
1648732570000|2022-03-31 13:16:10|33236.39|33236.39|33236.39|33236.39|33236.39|33236.39|33236.39|33236.39|0
1648732580000|2022-03-31 13:16:20|33245|33245|33245|33245|33245|33245|33245|33245|0
1648732600000|2022-03-31 13:16:40|33240.7|33240.7|33240.7|33240.7|33240.7|33240.7|33240.7|33240.7|0
1648732610000|2022-03-31 13:16:50|33249.31|33249.31|33253.61|33253.61|33253.61|33253.61|33249.31|33249.31|0
1648732640000|2022-03-31 13:17:20|33251.84|33251.84|33251.84|33251.84|33251.84|33251.84|33251.84|33251.84|0
1648732690000|2022-03-31 13:18:10|33243.22|33243.22|33243.22|33243.22|33243.22|33243.22|33243.22|33243.22|0
1648732700000|2022-03-31 13:18:20|33247.53|33247.53|33245.75|33245.75|33247.53|33247.53|33245.75|33245.75|0
1648732740000|2022-03-31 13:19:00|33254.37|33254.37|33254.37|33254.37|33254.37|33254.37|33254.37|33254.37|0
1648732790000|2022-03-31 13:19:50|33258.67|33258.67|33258.67|33258.67|33258.67|33258.67|33258.67|33258.67|0
1648732800000|2022-03-31 13:20:00|33262.23|33262.23|33262.23|33262.23|33262.23|33262.23|33262.23|33262.23|0
1648732810000|2022-03-31 13:20:10|33266.53|33266.53|33266.53|33266.53|33266.53|33266.53|33266.53|33266.53|0
1648732830000|2022-03-31 13:20:30|33254.37|33254.37|33254.37|33254.37|33254.37|33254.37|33254.37|33254.37|0
1648732840000|2022-03-31 13:20:40|33252.59|33252.59|33252.59|33252.59|33252.59|33252.59|33252.59|33252.59|0
1648732850000|2022-03-31 13:20:50|33256.9|33256.9|33256.9|33256.9|33256.9|33256.9|33256.9|33256.9|0
1648732860000|2022-03-31 13:21:00|33260.45|33260.45|33256.14|33256.14|33260.45|33260.45|33256.14|33256.14|0
1648732870000|2022-03-31 13:21:10|33264.76|33264.76|33269.06|33269.06|33269.06|33269.06|33264.76|33264.76|0
1648732880000|2022-03-31 13:21:20|33264.76|33264.76|33264.76|33264.76|33264.76|33264.76|33264.76|33264.76|0
1648732890000|2022-03-31 13:21:30|33261.2|33261.2|33261.2|33261.2|33261.2|33261.2|33261.2|33261.2|0
1648732990000|2022-03-31 13:23:10|33262.98|33262.98|33262.98|33262.98|33262.98|33262.98|33262.98|33262.98|0
1648733010000|2022-03-31 13:23:30|33267.29|33267.29|33267.29|33267.29|33267.29|33267.29|33267.29|33267.29|0
1648733040000|2022-03-31 13:24:00|33265.51|33265.51|33265.51|33265.51|33265.51|33265.51|33265.51|33265.51|0
1648733090000|2022-03-31 13:24:50|33263.73|33263.73|33263.73|33263.73|33263.73|33263.73|33263.73|33263.73|0
1648733150000|2022-03-31 13:25:50|33255.12|33255.12|33255.12|33255.12|33255.12|33255.12|33255.12|33255.12|0
1648733160000|2022-03-31 13:26:00|33259.43|33259.43|33255.87|33255.87|33259.43|33259.43|33255.87|33255.87|0
1648733180000|2022-03-31 13:26:20|33251.56|33251.56|33251.56|33251.56|33251.56|33251.56|33251.56|33251.56|0
1648733190000|2022-03-31 13:26:30|33247.26|33247.26|33236.87|33236.87|33247.26|33247.26|33236.87|33236.87|0
1648733230000|2022-03-31 13:27:10|33238.64|33238.64|33238.64|33238.64|33238.64|33238.64|33238.64|33238.64|0
1648733240000|2022-03-31 13:27:20|33247.26|33247.26|33247.26|33247.26|33247.26|33247.26|33247.26|33247.26|0
1648733250000|2022-03-31 13:27:30|33249.03|33249.03|33236.12|33236.12|33249.03|33249.03|33232.56|33232.56|0
1648733260000|2022-03-31 13:27:40|33234.34|33234.34|33234.34|33234.34|33234.34|33234.34|33234.34|33234.34|0
1648733280000|2022-03-31 13:28:00|33225.73|33225.73|33236.12|33236.12|33236.12|33236.12|33225.73|33225.73|0
1648733300000|2022-03-31 13:28:20|33240.42|33240.42|33240.42|33240.42|33240.42|33240.42|33240.42|33240.42|0
1648733330000|2022-03-31 13:28:50|33244.73|33244.73|33244.73|33244.73|33244.73|33244.73|33244.73|33244.73|0
1648733350000|2022-03-31 13:29:10|33242.95|33242.95|33242.95|33242.95|33242.95|33242.95|33242.95|33242.95|0
1648733380000|2022-03-31 13:29:40|33244.73|33244.73|33244.73|33244.73|33244.73|33244.73|33244.73|33244.73|0
1648733390000|2022-03-31 13:29:50|33240.42|33240.42|33287.79|33287.79|33296.41|33296.41|33240.42|33240.42|0
1648733400000|2022-03-31 13:30:00|33283.49|33283.49|33261.95|33261.95|33283.49|33283.49|33244.73|33244.73|0
1648733410000|2022-03-31 13:30:10|33266.26|33266.26|33261.95|33261.95|33292.1|33292.1|33261.95|33261.95|0
1648733420000|2022-03-31 13:30:20|33257.65|33257.65|33280.96|33280.96|33285.26|33285.26|33253.34|33253.34|0
1648733430000|2022-03-31 13:30:30|33272.34|33272.34|33263.73|33263.73|33280.96|33280.96|33259.43|33259.43|0
1648733440000|2022-03-31 13:30:40|33259.43|33259.43|33263.73|33263.73|33263.73|33263.73|33259.43|33259.43|0
1648733450000|2022-03-31 13:30:50|33265.51|33265.51|33265.51|33265.51|33265.51|33265.51|33265.51|33265.51|0
1648733460000|2022-03-31 13:31:00|33263.73|33263.73|33265.51|33265.51|33274.12|33274.12|33263.73|33263.73|0
1648733470000|2022-03-31 13:31:10|33274.12|33274.12|33274.12|33274.12|33274.12|33274.12|33274.12|33274.12|0
1648733480000|2022-03-31 13:31:20|33282.73|33282.73|33295.65|33295.65|33295.65|33295.65|33278.43|33278.43|0
1648733490000|2022-03-31 13:31:30|33282.73|33282.73|33295.65|33295.65|33295.65|33295.65|33282.73|33282.73|0
1648733510000|2022-03-31 13:31:50|33299.96|33299.96|33303.52|33303.52|33303.52|33303.52|33299.96|33299.96|0
1648733520000|2022-03-31 13:32:00|33294.9|33294.9|33303.52|33303.52|33303.52|33303.52|33294.9|33294.9|0
1648733530000|2022-03-31 13:32:10|33306.04|33306.04|33293.12|33293.12|33310.35|33310.35|33288.82|33288.82|0
1648733540000|2022-03-31 13:32:20|33297.43|33297.43|33297.43|33297.43|33297.43|33297.43|33288.82|33288.82|0
1648733550000|2022-03-31 13:32:30|33293.88|33293.88|33278.43|33278.43|33293.88|33293.88|33276.65|33276.65|0
1648733560000|2022-03-31 13:32:40|33274.12|33274.12|33269.82|33269.82|33274.12|33274.12|33269.82|33269.82|0
1648733570000|2022-03-31 13:32:50|33274.12|33274.12|33282.73|33282.73|33282.73|33282.73|33274.12|33274.12|0
1648733580000|2022-03-31 13:33:00|33287.04|33287.04|33299.96|33299.96|33299.96|33299.96|33287.04|33287.04|0
1648733600000|2022-03-31 13:33:20|33295.65|33295.65|33299.96|33299.96|33299.96|33299.96|33295.65|33295.65|0
1648733610000|2022-03-31 13:33:30|33304.27|33304.27|33312.5|33312.5|33323.27|33323.27|33304.27|33304.27|0
1648733620000|2022-03-31 13:33:40|33310.35|33310.35|33301.74|33301.74|33310.35|33310.35|33301.74|33301.74|0
1648733640000|2022-03-31 13:34:00|33310.35|33310.35|33301.74|33301.74|33310.35|33310.35|33301.74|33301.74|0
1648733650000|2022-03-31 13:34:10|33306.04|33306.04|33312.88|33312.88|33312.88|33312.88|33291.35|33291.35|0
1648733660000|2022-03-31 13:34:20|33308.57|33308.57|33323.27|33323.27|33323.27|33323.27|33308.57|33308.57|0
1648733670000|2022-03-31 13:34:30|33318.96|33318.96|33314.66|33314.66|33323.27|33323.27|33314.66|33314.66|0
1648733680000|2022-03-31 13:34:40|33321.12|33321.12|33321.12|33321.12|33321.12|33321.12|33321.12|33321.12|0
1648733690000|2022-03-31 13:34:50|33323.27|33323.27|33318.96|33318.96|33328.6|33328.6|33314.66|33314.66|0
1648733700000|2022-03-31 13:35:00|33317.19|33317.19|33317.19|33317.19|33317.19|33317.19|33317.19|33317.19|0
1648733710000|2022-03-31 13:35:10|33312.88|33312.88|33312.88|33312.88|33312.88|33312.88|33312.88|33312.88|0
1648733720000|2022-03-31 13:35:20|33315.03|33315.03|33317.19|33317.19|33317.19|33317.19|33315.03|33315.03|0
1648733730000|2022-03-31 13:35:30|33315.03|33315.03|33308.57|33308.57|33321.49|33321.49|33308.57|33308.57|0
1648733740000|2022-03-31 13:35:40|33299.96|33299.96|33315.03|33315.03|33317.19|33317.19|33299.96|33299.96|0
1648733750000|2022-03-31 13:35:50|33313.26|33313.26|33315.03|33315.03|33316.81|33316.81|33313.26|33313.26|0
1648733760000|2022-03-31 13:36:00|33317.19|33317.19|33314.66|33314.66|33320.74|33320.74|33310.35|33310.35|0
1648733770000|2022-03-31 13:36:10|33318.96|33318.96|33316.43|33316.43|33320.74|33320.74|33316.43|33316.43|0
1648733780000|2022-03-31 13:36:20|33320.74|33320.74|33312.13|33312.13|33320.74|33320.74|33312.13|33312.13|0
1648733790000|2022-03-31 13:36:30|33320.74|33320.74|33320.74|33320.74|33320.74|33320.74|33320.74|33320.74|0
1648733800000|2022-03-31 13:36:40|33307.82|33307.82|33295.65|33295.65|33307.82|33307.82|33295.65|33295.65|0
1648733830000|2022-03-31 13:37:10|33297.43|33297.43|33297.43|33297.43|33297.43|33297.43|33297.43|33297.43|0
1648733840000|2022-03-31 13:37:20|33299.21|33299.21|33295.65|33295.65|33299.21|33299.21|33295.65|33295.65|0
1648733860000|2022-03-31 13:37:40|33304.27|33304.27|33304.27|33304.27|33304.27|33304.27|33304.27|33304.27|0
1648733870000|2022-03-31 13:37:50|33312.88|33312.88|33312.88|33312.88|33312.88|33312.88|33312.88|33312.88|0
1648733880000|2022-03-31 13:38:00|33302.49|33302.49|33298.18|33298.18|33302.49|33302.49|33298.18|33298.18|0
1648733890000|2022-03-31 13:38:10|33302.49|33302.49|33311.1|33311.1|33311.1|33311.1|33302.49|33302.49|0
1648733910000|2022-03-31 13:38:30|33319.72|33319.72|33308.57|33308.57|33324.02|33324.02|33308.57|33308.57|0
1648733920000|2022-03-31 13:38:40|33304.27|33304.27|33299.96|33299.96|33304.27|33304.27|33299.96|33299.96|0
1648733930000|2022-03-31 13:38:50|33308.57|33308.57|33312.13|33312.13|33312.13|33312.13|33308.57|33308.57|0
1648733940000|2022-03-31 13:39:00|33316.43|33316.43|33307.82|33307.82|33318.21|33318.21|33307.82|33307.82|0
1648733960000|2022-03-31 13:39:20|33312.13|33312.13|33312.13|33312.13|33312.13|33312.13|33312.13|33312.13|0
1648733970000|2022-03-31 13:39:30|33313.91|33313.91|33318.21|33318.21|33318.21|33318.21|33309.6|33309.6|0
1648733980000|2022-03-31 13:39:40|33309.6|33309.6|33305.29|33305.29|33309.6|33309.6|33305.29|33305.29|0
1648733990000|2022-03-31 13:39:50|33309.6|33309.6|33300.99|33300.99|33309.6|33309.6|33300.99|33300.99|0
1648734000000|2022-03-31 13:40:00|33297.43|33297.43|33294.9|33294.9|33297.43|33297.43|33291.35|33291.35|0
1648734010000|2022-03-31 13:40:10|33291.35|33291.35|33295.65|33295.65|33295.65|33295.65|33291.35|33291.35|0
1648734020000|2022-03-31 13:40:20|33304.27|33304.27|33312.13|33312.13|33312.13|33312.13|33304.27|33304.27|0
1648734030000|2022-03-31 13:40:30|33316.43|33316.43|33325.05|33325.05|33325.05|33325.05|33316.43|33316.43|0
1648734040000|2022-03-31 13:40:40|33329.35|33329.35|33329.35|33329.35|33329.35|33329.35|33329.35|33329.35|0
1648734050000|2022-03-31 13:40:50|33325.05|33325.05|33320.74|33320.74|33329.35|33329.35|33320.74|33320.74|0
1648734060000|2022-03-31 13:41:00|33322.52|33322.52|33322.52|33322.52|33322.52|33322.52|33322.52|33322.52|0
1648734070000|2022-03-31 13:41:10|33324.67|33324.67|33326.82|33326.82|33328.98|33328.98|33324.67|33324.67|0
1648734080000|2022-03-31 13:41:20|33328.98|33328.98|33328.98|33328.98|33328.98|33328.98|33328.98|33328.98|0
1648734100000|2022-03-31 13:41:40|33326.82|33326.82|33335.44|33335.44|33339.74|33339.74|33326.82|33326.82|0
1648734110000|2022-03-31 13:41:50|33338.99|33338.99|33340.77|33340.77|33340.77|33340.77|33338.99|33338.99|0
1648734120000|2022-03-31 13:42:00|33345.08|33345.08|33336.46|33336.46|33345.08|33345.08|33336.46|33336.46|0
1648734130000|2022-03-31 13:42:10|33343.57|33343.57|33343.57|33343.57|33350.03|33350.03|33341.79|33341.79|0
1648734150000|2022-03-31 13:42:30|33338.24|33338.24|33337.49|33337.49|33341.79|33341.79|33333.93|33333.93|0
1648734160000|2022-03-31 13:42:40|33333.93|33333.93|33338.24|33338.24|33342.55|33342.55|33333.93|33333.93|0
1648734170000|2022-03-31 13:42:50|33346.85|33346.85|33342.55|33342.55|33351.16|33351.16|33342.55|33342.55|0
1648734190000|2022-03-31 13:43:10|33338.24|33338.24|33338.24|33338.24|33338.24|33338.24|33338.24|33338.24|0
1648734200000|2022-03-31 13:43:20|33336.46|33336.46|33336.46|33336.46|33336.46|33336.46|33336.46|33336.46|0
1648734210000|2022-03-31 13:43:30|33334.69|33334.69|33330.38|33330.38|33334.69|33334.69|33330.38|33330.38|0
1648734220000|2022-03-31 13:43:40|33326.07|33326.07|33330.38|33330.38|33330.38|33330.38|33326.07|33326.07|0
1648734240000|2022-03-31 13:44:00|33321.77|33321.77|33313.15|33313.15|33321.77|33321.77|33313.15|33313.15|0
1648734250000|2022-03-31 13:44:10|33317.46|33317.46|33321.77|33321.77|33321.77|33321.77|33317.46|33317.46|0
1648734290000|2022-03-31 13:44:50|33304.54|33304.54|33308.85|33308.85|33308.85|33308.85|33304.54|33304.54|0
1648734300000|2022-03-31 13:45:00|33307.07|33307.07|33308.85|33308.85|33310.62|33310.62|33307.07|33307.07|0
1648734310000|2022-03-31 13:45:10|33313.15|33313.15|33323.54|33323.54|33323.54|33323.54|33308.85|33308.85|0
1648734320000|2022-03-31 13:45:20|33314.93|33314.93|33323.54|33323.54|33323.54|33323.54|33314.93|33314.93|0
1648734330000|2022-03-31 13:45:30|33314.93|33314.93|33310.62|33310.62|33323.54|33323.54|33310.62|33310.62|0
1648734340000|2022-03-31 13:45:40|33297.7|33297.7|33310.62|33310.62|33310.62|33310.62|33297.7|33297.7|0
1648734350000|2022-03-31 13:45:50|33319.24|33319.24|33310.62|33310.62|33319.24|33319.24|33310.62|33310.62|0
1648734360000|2022-03-31 13:46:00|33319.24|33319.24|33319.24|33319.24|33319.24|33319.24|33319.24|33319.24|0
1648734370000|2022-03-31 13:46:10|33314.93|33314.93|33323.54|33323.54|33323.54|33323.54|33314.93|33314.93|0
1648734380000|2022-03-31 13:46:20|33317.46|33317.46|33313.15|33313.15|33317.46|33317.46|33313.15|33313.15|0
1648734390000|2022-03-31 13:46:30|33317.46|33317.46|33313.15|33313.15|33317.46|33317.46|33300.23|33300.23|0
1648734400000|2022-03-31 13:46:40|33309.6|33309.6|33290.6|33290.6|33309.6|33309.6|33286.29|33286.29|0
1648734410000|2022-03-31 13:46:50|33286.29|33286.29|33292.37|33292.37|33292.37|33292.37|33286.29|33286.29|0
1648734420000|2022-03-31 13:47:00|33296.68|33296.68|33305.29|33305.29|33316.06|33316.06|33296.68|33296.68|0
1648734430000|2022-03-31 13:47:10|33309.6|33309.6|33309.6|33309.6|33316.06|33316.06|33305.29|33305.29|0
1648734440000|2022-03-31 13:47:20|33313.91|33313.91|33313.91|33313.91|33313.91|33313.91|33313.91|33313.91|0
1648734450000|2022-03-31 13:47:30|33318.21|33318.21|33321.77|33321.77|33321.77|33321.77|33318.21|33318.21|0
1648734460000|2022-03-31 13:47:40|33319.99|33319.99|33311.38|33311.38|33319.99|33319.99|33311.38|33311.38|0
1648734470000|2022-03-31 13:47:50|33307.07|33307.07|33302.76|33302.76|33307.07|33307.07|33302.76|33302.76|0
1648734480000|2022-03-31 13:48:00|33307.07|33307.07|33319.99|33319.99|33319.99|33319.99|33307.07|33307.07|0
1648734490000|2022-03-31 13:48:10|33311.38|33311.38|33311.38|33311.38|33311.38|33311.38|33311.38|33311.38|0
1648734510000|2022-03-31 13:48:30|33315.68|33315.68|33311.38|33311.38|33315.68|33315.68|33311.38|33311.38|0
1648734520000|2022-03-31 13:48:40|33315.68|33315.68|33315.68|33315.68|33315.68|33315.68|33315.68|33315.68|0
1648734540000|2022-03-31 13:49:00|33319.99|33319.99|33319.99|33319.99|33319.99|33319.99|33319.99|33319.99|0
1648734550000|2022-03-31 13:49:10|33323.54|33323.54|33319.24|33319.24|33327.85|33327.85|33319.24|33319.24|0
1648734560000|2022-03-31 13:49:20|33323.54|33323.54|33307.07|33307.07|33323.54|33323.54|33307.07|33307.07|0
1648734570000|2022-03-31 13:49:30|33305.29|33305.29|33313.91|33313.91|33313.91|33313.91|33305.29|33305.29|0
1648734580000|2022-03-31 13:49:40|33318.21|33318.21|33309.6|33309.6|33318.21|33318.21|33309.6|33309.6|0
1648734590000|2022-03-31 13:49:50|33305.29|33305.29|33313.91|33313.91|33313.91|33313.91|33305.29|33305.29|0
1648734610000|2022-03-31 13:50:10|33322.52|33322.52|33318.21|33318.21|33322.52|33322.52|33318.21|33318.21|0
1648734630000|2022-03-31 13:50:30|33322.52|33322.52|33313.91|33313.91|33322.52|33322.52|33313.91|33313.91|0
1648734640000|2022-03-31 13:50:40|33318.21|33318.21|33326.07|33326.07|33326.07|33326.07|33313.91|33313.91|0
1648734660000|2022-03-31 13:51:00|33321.77|33321.77|33321.77|33321.77|33321.77|33321.77|33321.77|33321.77|0
1648734670000|2022-03-31 13:51:10|33318.21|33318.21|33313.91|33313.91|33322.52|33322.52|33313.91|33313.91|0
1648734680000|2022-03-31 13:51:20|33309.6|33309.6|33309.6|33309.6|33309.6|33309.6|33309.6|33309.6|0
1648734690000|2022-03-31 13:51:30|33305.29|33305.29|33305.29|33305.29|33305.29|33305.29|33300.99|33300.99|0
1648734700000|2022-03-31 13:51:40|33300.99|33300.99|33309.6|33309.6|33309.6|33309.6|33300.99|33300.99|0
1648734710000|2022-03-31 13:51:50|33306.04|33306.04|33304.27|33304.27|33306.04|33306.04|33304.27|33304.27|0
1648734720000|2022-03-31 13:52:00|33287.04|33287.04|33278.43|33278.43|33287.04|33287.04|33278.43|33278.43|0
1648734730000|2022-03-31 13:52:10|33274.12|33274.12|33269.82|33269.82|33274.12|33274.12|33269.82|33269.82|0
1648734740000|2022-03-31 13:52:20|33274.12|33274.12|33278.43|33278.43|33278.43|33278.43|33274.12|33274.12|0
1648734750000|2022-03-31 13:52:30|33282.73|33282.73|33286.29|33286.29|33290.6|33290.6|33282.73|33282.73|0
1648734760000|2022-03-31 13:52:40|33294.9|33294.9|33294.9|33294.9|33294.9|33294.9|33294.9|33294.9|0
1648734770000|2022-03-31 13:52:50|33299.21|33299.21|33300.99|33300.99|33300.99|33300.99|33299.21|33299.21|0
1648734780000|2022-03-31 13:53:00|33288.07|33288.07|33283.76|33283.76|33288.07|33288.07|33283.76|33283.76|0
1648734790000|2022-03-31 13:53:10|33288.07|33288.07|33296.68|33296.68|33296.68|33296.68|33288.07|33288.07|0
1648734800000|2022-03-31 13:53:20|33292.37|33292.37|33288.07|33288.07|33292.37|33292.37|33288.07|33288.07|0
1648734810000|2022-03-31 13:53:30|33284.51|33284.51|33288.82|33288.82|33288.82|33288.82|33284.51|33284.51|0
1648734820000|2022-03-31 13:53:40|33293.12|33293.12|33293.12|33293.12|33293.12|33293.12|33293.12|33293.12|0
1648734830000|2022-03-31 13:53:50|33288.82|33288.82|33278.43|33278.43|33288.82|33288.82|33278.43|33278.43|0
1648734840000|2022-03-31 13:54:00|33282.73|33282.73|33282.73|33282.73|33282.73|33282.73|33278.43|33278.43|0
1648734860000|2022-03-31 13:54:20|33299.96|33299.96|33308.57|33308.57|33312.88|33312.88|33299.96|33299.96|0
1648734870000|2022-03-31 13:54:30|33304.27|33304.27|33304.27|33304.27|33304.27|33304.27|33304.27|33304.27|0
1648734880000|2022-03-31 13:54:40|33299.96|33299.96|33295.65|33295.65|33299.96|33299.96|33295.65|33295.65|0
1648734890000|2022-03-31 13:54:50|33299.96|33299.96|33299.96|33299.96|33299.96|33299.96|33299.96|33299.96|0
1648734900000|2022-03-31 13:55:00|33295.65|33295.65|33287.04|33287.04|33299.96|33299.96|33287.04|33287.04|0
1648734910000|2022-03-31 13:55:10|33278.43|33278.43|33278.43|33278.43|33278.43|33278.43|33278.43|33278.43|0
1648734930000|2022-03-31 13:55:30|33276.65|33276.65|33268.04|33268.04|33280.96|33280.96|33268.04|33268.04|0
1648734950000|2022-03-31 13:55:50|33269.82|33269.82|33269.82|33269.82|33269.82|33269.82|33269.82|33269.82|0
1648734980000|2022-03-31 13:56:20|33261.2|33261.2|33261.2|33261.2|33261.2|33261.2|33261.2|33261.2|0
1648734990000|2022-03-31 13:56:30|33259.43|33259.43|33268.04|33268.04|33268.04|33268.04|33259.43|33259.43|0
1648735020000|2022-03-31 13:57:00|33259.43|33259.43|33255.12|33255.12|33259.43|33259.43|33250.81|33250.81|0
1648735050000|2022-03-31 13:57:30|33242.2|33242.2|33242.2|33242.2|33242.2|33242.2|33242.2|33242.2|0
1648735070000|2022-03-31 13:57:50|33246.51|33246.51|33246.51|33246.51|33246.51|33246.51|33246.51|33246.51|0
1648735080000|2022-03-31 13:58:00|33237.89|33237.89|33237.89|33237.89|33237.89|33237.89|33237.89|33237.89|0
1648735090000|2022-03-31 13:58:10|33242.2|33242.2|33223.2|33223.2|33242.2|33242.2|33223.2|33223.2|0
1648735100000|2022-03-31 13:58:20|33226.75|33226.75|33229.28|33229.28|33229.28|33229.28|33224.97|33224.97|0
1648735110000|2022-03-31 13:58:30|33237.89|33237.89|33242.2|33242.2|33246.51|33246.51|33237.89|33237.89|0
1648735120000|2022-03-31 13:58:40|33243.98|33243.98|33243.98|33243.98|33243.98|33243.98|33243.98|33243.98|0
1648735130000|2022-03-31 13:58:50|33245.75|33245.75|33245.75|33245.75|33245.75|33245.75|33245.75|33245.75|0
1648735140000|2022-03-31 13:59:00|33254.37|33254.37|33254.37|33254.37|33254.37|33254.37|33245.75|33245.75|0
1648735150000|2022-03-31 13:59:10|33258.67|33258.67|33258.67|33258.67|33258.67|33258.67|33258.67|33258.67|0
1648735170000|2022-03-31 13:59:30|33262.98|33262.98|33247.53|33247.53|33264.76|33264.76|33247.53|33247.53|0
1648735180000|2022-03-31 13:59:40|33251.84|33251.84|33218.89|33218.89|33251.84|33251.84|33218.89|33218.89|0
1648735190000|2022-03-31 13:59:50|33227.5|33227.5|33236.12|33236.12|33236.12|33236.12|33227.5|33227.5|0
1648735200000|2022-03-31 14:00:00|33240.42|33240.42|33243.98|33243.98|33243.98|33243.98|33240.42|33240.42|0
1648735210000|2022-03-31 14:00:10|33248.28|33248.28|33246.51|33246.51|33248.28|33248.28|33246.51|33246.51|0
1648735220000|2022-03-31 14:00:20|33248.28|33248.28|33248.28|33248.28|33248.28|33248.28|33248.28|33248.28|0
1648735230000|2022-03-31 14:00:30|33252.59|33252.59|33269.82|33269.82|33269.82|33269.82|33252.59|33252.59|0
1648735240000|2022-03-31 14:00:40|33274.12|33274.12|33276.65|33276.65|33276.65|33276.65|33272.34|33272.34|0
1648735250000|2022-03-31 14:00:50|33272.34|33272.34|33256.9|33256.9|33272.34|33272.34|33250.81|33250.81|0
1648735270000|2022-03-31 14:01:10|33261.2|33261.2|33267.29|33267.29|33267.29|33267.29|33261.2|33261.2|0
1648735280000|2022-03-31 14:01:20|33258.67|33258.67|33250.06|33250.06|33258.67|33258.67|33250.06|33250.06|0
1648735290000|2022-03-31 14:01:30|33258.67|33258.67|33258.67|33258.67|33258.67|33258.67|33258.67|33258.67|0
1648735300000|2022-03-31 14:01:40|33271.59|33271.59|33273.37|33273.37|33273.37|33273.37|33271.59|33271.59|0
1648735310000|2022-03-31 14:01:50|33277.68|33277.68|33277.68|33277.68|33277.68|33277.68|33277.68|33277.68|0
1648735320000|2022-03-31 14:02:00|33281.98|33281.98|33288.07|33288.07|33288.07|33288.07|33281.98|33281.98|0
1648735330000|2022-03-31 14:02:10|33284.51|33284.51|33284.51|33284.51|33284.51|33284.51|33284.51|33284.51|0
1648735340000|2022-03-31 14:02:20|33275.9|33275.9|33275.9|33275.9|33275.9|33275.9|33275.9|33275.9|0
1648735350000|2022-03-31 14:02:30|33280.21|33280.21|33287.04|33287.04|33291.35|33291.35|33274.12|33274.12|0
1648735360000|2022-03-31 14:02:40|33291.35|33291.35|33297.43|33297.43|33297.43|33297.43|33291.35|33291.35|0
1648735370000|2022-03-31 14:02:50|33299.21|33299.21|33303.52|33303.52|33303.52|33303.52|33299.21|33299.21|0
1648735380000|2022-03-31 14:03:00|33290.6|33290.6|33290.6|33290.6|33290.6|33290.6|33290.6|33290.6|0
1648735400000|2022-03-31 14:03:20|33312.13|33312.13|33307.82|33307.82|33316.43|33316.43|33307.82|33307.82|0
1648735410000|2022-03-31 14:03:30|33303.52|33303.52|33303.52|33303.52|33303.52|33303.52|33303.52|33303.52|0
1648735420000|2022-03-31 14:03:40|33294.9|33294.9|33294.9|33294.9|33294.9|33294.9|33294.9|33294.9|0
1648735430000|2022-03-31 14:03:50|33307.82|33307.82|33303.52|33303.52|33307.82|33307.82|33303.52|33303.52|0
1648735440000|2022-03-31 14:04:00|33308.85|33308.85|33300.23|33300.23|33308.85|33308.85|33300.23|33300.23|0
1648735450000|2022-03-31 14:04:10|33304.54|33304.54|33313.15|33313.15|33317.46|33317.46|33304.54|33304.54|0
1648735460000|2022-03-31 14:04:20|33308.85|33308.85|33308.85|33308.85|33308.85|33308.85|33308.85|33308.85|0
1648735490000|2022-03-31 14:04:50|33317.46|33317.46|33317.46|33317.46|33321.77|33321.77|33317.46|33317.46|0
1648735500000|2022-03-31 14:05:00|33308.85|33308.85|33308.85|33308.85|33308.85|33308.85|33308.85|33308.85|0
1648735510000|2022-03-31 14:05:10|33304.54|33304.54|33300.23|33300.23|33304.54|33304.54|33300.23|33300.23|0
1648735540000|2022-03-31 14:05:40|33295.93|33295.93|33296.68|33296.68|33300.23|33300.23|33295.93|33295.93|0
1648735550000|2022-03-31 14:05:50|33292.37|33292.37|33296.68|33296.68|33296.68|33296.68|33292.37|33292.37|0
1648735560000|2022-03-31 14:06:00|33292.37|33292.37|33289.84|33289.84|33292.37|33292.37|33283.76|33283.76|0
1648735570000|2022-03-31 14:06:10|33294.15|33294.15|33294.15|33294.15|33294.15|33294.15|33294.15|33294.15|0
1648735580000|2022-03-31 14:06:20|33302.76|33302.76|33294.15|33294.15|33302.76|33302.76|33294.15|33294.15|0
1648735590000|2022-03-31 14:06:30|33289.84|33289.84|33281.23|33281.23|33289.84|33289.84|33281.23|33281.23|0
1648735600000|2022-03-31 14:06:40|33268.31|33268.31|33268.31|33268.31|33268.31|33268.31|33264|33264|0
1648735610000|2022-03-31 14:06:50|33266.53|33266.53|33270.84|33270.84|33270.84|33270.84|33266.53|33266.53|0
1648735620000|2022-03-31 14:07:00|33275.15|33275.15|33279.45|33279.45|33279.45|33279.45|33275.15|33275.15|0
1648735630000|2022-03-31 14:07:10|33275.15|33275.15|33275.15|33275.15|33275.15|33275.15|33275.15|33275.15|0
1648735650000|2022-03-31 14:07:30|33269.06|33269.06|33269.06|33269.06|33269.06|33269.06|33267.29|33267.29|0
1648735680000|2022-03-31 14:08:00|33264.76|33264.76|33273.37|33273.37|33273.37|33273.37|33264.76|33264.76|0
1648735690000|2022-03-31 14:08:10|33277.68|33277.68|33281.98|33281.98|33281.98|33281.98|33277.68|33277.68|0
1648735720000|2022-03-31 14:08:40|33283.76|33283.76|33283.76|33283.76|33283.76|33283.76|33283.76|33283.76|0
1648735730000|2022-03-31 14:08:50|33279.45|33279.45|33279.45|33279.45|33279.45|33279.45|33279.45|33279.45|0
1648735740000|2022-03-31 14:09:00|33275.15|33275.15|33275.15|33275.15|33275.15|33275.15|33275.15|33275.15|0
1648735760000|2022-03-31 14:09:20|33273.37|33273.37|33273.37|33273.37|33273.37|33273.37|33273.37|33273.37|0
1648735770000|2022-03-31 14:09:30|33269.06|33269.06|33264.76|33264.76|33269.06|33269.06|33264.76|33264.76|0
1648735780000|2022-03-31 14:09:40|33262.98|33262.98|33262.98|33262.98|33262.98|33262.98|33262.98|33262.98|0
1648735790000|2022-03-31 14:09:50|33267.29|33267.29|33267.29|33267.29|33267.29|33267.29|33267.29|33267.29|0
1648735800000|2022-03-31 14:10:00|33262.98|33262.98|33262.98|33262.98|33262.98|33262.98|33262.98|33262.98|0
1648735810000|2022-03-31 14:10:10|33267.29|33267.29|33267.29|33267.29|33267.29|33267.29|33267.29|33267.29|0
1648735820000|2022-03-31 14:10:20|33262.98|33262.98|33254.37|33254.37|33262.98|33262.98|33254.37|33254.37|0
1648735830000|2022-03-31 14:10:30|33256.14|33256.14|33256.14|33256.14|33256.14|33256.14|33256.14|33256.14|0
1648735840000|2022-03-31 14:10:40|33252.59|33252.59|33252.59|33252.59|33252.59|33252.59|33250.81|33250.81|0
1648735850000|2022-03-31 14:10:50|33243.98|33243.98|33243.98|33243.98|33243.98|33243.98|33243.98|33243.98|0
1648735860000|2022-03-31 14:11:00|33252.59|33252.59|33252.59|33252.59|33252.59|33252.59|33252.59|33252.59|0
1648735880000|2022-03-31 14:11:20|33256.14|33256.14|33251.84|33251.84|33256.14|33256.14|33251.84|33251.84|0
1648735890000|2022-03-31 14:11:30|33269.06|33269.06|33269.06|33269.06|33269.06|33269.06|33264.76|33264.76|0
1648735900000|2022-03-31 14:11:40|33270.84|33270.84|33272.62|33272.62|33272.62|33272.62|33270.84|33270.84|0
1648735910000|2022-03-31 14:11:50|33264|33264|33264|33264|33264|33264|33264|33264|0
1648735930000|2022-03-31 14:12:10|33268.31|33268.31|33268.31|33268.31|33268.31|33268.31|33268.31|33268.31|0
1648735940000|2022-03-31 14:12:20|33272.62|33272.62|33272.62|33272.62|33272.62|33272.62|33272.62|33272.62|0
1648735950000|2022-03-31 14:12:30|33276.92|33276.92|33276.92|33276.92|33276.92|33276.92|33276.92|33276.92|0
1648735960000|2022-03-31 14:12:40|33281.23|33281.23|33285.54|33285.54|33285.54|33285.54|33281.23|33281.23|0
1648735970000|2022-03-31 14:12:50|33283.76|33283.76|33283.76|33283.76|33283.76|33283.76|33283.76|33283.76|0
1648735980000|2022-03-31 14:13:00|33279.45|33279.45|33279.45|33279.45|33279.45|33279.45|33279.45|33279.45|0
1648735990000|2022-03-31 14:13:10|33275.9|33275.9|33277.68|33277.68|33277.68|33277.68|33275.9|33275.9|0
1648736000000|2022-03-31 14:13:20|33273.37|33273.37|33277.68|33277.68|33277.68|33277.68|33273.37|33273.37|0
1648736010000|2022-03-31 14:13:30|33279.45|33279.45|33262.23|33262.23|33279.45|33279.45|33262.23|33262.23|0
1648736020000|2022-03-31 14:13:40|33258.67|33258.67|33262.98|33262.98|33262.98|33262.98|33254.37|33254.37|0
1648736030000|2022-03-31 14:13:50|33254.37|33254.37|33258.67|33258.67|33262.98|33262.98|33254.37|33254.37|0
1648736040000|2022-03-31 14:14:00|33267.29|33267.29|33267.29|33267.29|33271.59|33271.59|33267.29|33267.29|0
1648736070000|2022-03-31 14:14:30|33271.59|33271.59|33275.9|33275.9|33280.21|33280.21|33271.59|33271.59|0
1648736080000|2022-03-31 14:14:40|33277.68|33277.68|33277.68|33277.68|33277.68|33277.68|33277.68|33277.68|0
1648736090000|2022-03-31 14:14:50|33281.98|33281.98|33277.68|33277.68|33281.98|33281.98|33277.68|33277.68|0
1648736100000|2022-03-31 14:15:00|33275.9|33275.9|33274.12|33274.12|33275.9|33275.9|33272.34|33272.34|0
1648736120000|2022-03-31 14:15:20|33282.73|33282.73|33287.04|33287.04|33287.04|33287.04|33282.73|33282.73|0
1648736130000|2022-03-31 14:15:30|33291.35|33291.35|33291.35|33291.35|33291.35|33291.35|33291.35|33291.35|0
1648736150000|2022-03-31 14:15:50|33287.04|33287.04|33287.04|33287.04|33287.04|33287.04|33287.04|33287.04|0
1648736160000|2022-03-31 14:16:00|33282.73|33282.73|33299.96|33299.96|33299.96|33299.96|33282.73|33282.73|0
1648736170000|2022-03-31 14:16:10|33291.35|33291.35|33271.59|33271.59|33291.35|33291.35|33269.82|33269.82|0
1648736210000|2022-03-31 14:16:50|33267.29|33267.29|33267.29|33267.29|33267.29|33267.29|33267.29|33267.29|0
1648736220000|2022-03-31 14:17:00|33262.98|33262.98|33267.29|33267.29|33267.29|33267.29|33258.67|33258.67|0
1648736230000|2022-03-31 14:17:10|33262.98|33262.98|33267.29|33267.29|33267.29|33267.29|33262.98|33262.98|0
1648736240000|2022-03-31 14:17:20|33263.73|33263.73|33263.73|33263.73|33263.73|33263.73|33263.73|33263.73|0
1648736250000|2022-03-31 14:17:30|33268.04|33268.04|33272.34|33272.34|33272.34|33272.34|33268.04|33268.04|0
1648736260000|2022-03-31 14:17:40|33263.73|33263.73|33263.73|33263.73|33263.73|33263.73|33263.73|33263.73|0
1648736290000|2022-03-31 14:18:10|33259.43|33259.43|33259.43|33259.43|33259.43|33259.43|33259.43|33259.43|0
1648736300000|2022-03-31 14:18:20|33263.73|33263.73|33261.95|33261.95|33268.04|33268.04|33261.95|33261.95|0
1648736320000|2022-03-31 14:18:40|33255.87|33255.87|33255.87|33255.87|33255.87|33255.87|33255.87|33255.87|0
1648736330000|2022-03-31 14:18:50|33264.48|33264.48|33264.48|33264.48|33264.48|33264.48|33264.48|33264.48|0
1648736340000|2022-03-31 14:19:00|33260.18|33260.18|33260.18|33260.18|33260.18|33260.18|33260.18|33260.18|0
1648736350000|2022-03-31 14:19:10|33255.87|33255.87|33268.79|33268.79|33268.79|33268.79|33251.56|33251.56|0
1648736370000|2022-03-31 14:19:30|33264.48|33264.48|33264.48|33264.48|33264.48|33264.48|33264.48|33264.48|0
1648736390000|2022-03-31 14:19:50|33260.18|33260.18|33260.18|33260.18|33260.18|33260.18|33260.18|33260.18|0
1648736420000|2022-03-31 14:20:20|33264.48|33264.48|33268.79|33268.79|33268.79|33268.79|33264.48|33264.48|0
1648736430000|2022-03-31 14:20:30|33273.1|33273.1|33277.4|33277.4|33277.4|33277.4|33273.1|33273.1|0
1648736440000|2022-03-31 14:20:40|33279.18|33279.18|33287.04|33287.04|33287.04|33287.04|33279.18|33279.18|0
1648736450000|2022-03-31 14:20:50|33288.82|33288.82|33290.6|33290.6|33290.6|33290.6|33288.82|33288.82|0
1648736460000|2022-03-31 14:21:00|33294.9|33294.9|33306.04|33306.04|33307.82|33307.82|33294.9|33294.9|0
1648736480000|2022-03-31 14:21:20|33301.74|33301.74|33293.12|33293.12|33301.74|33301.74|33293.12|33293.12|0
1648736490000|2022-03-31 14:21:30|33297.43|33297.43|33297.43|33297.43|33297.43|33297.43|33297.43|33297.43|0
1648736500000|2022-03-31 14:21:40|33293.12|33293.12|33288.82|33288.82|33293.12|33293.12|33288.82|33288.82|0
1648736510000|2022-03-31 14:21:50|33285.26|33285.26|33272.34|33272.34|33285.26|33285.26|33272.34|33272.34|0
1648736530000|2022-03-31 14:22:10|33268.04|33268.04|33268.04|33268.04|33268.04|33268.04|33268.04|33268.04|0
1648736540000|2022-03-31 14:22:20|33263.73|33263.73|33268.04|33268.04|33268.04|33268.04|33263.73|33263.73|0
1648736550000|2022-03-31 14:22:30|33263.73|33263.73|33259.43|33259.43|33263.73|33263.73|33259.43|33259.43|0
1648736560000|2022-03-31 14:22:40|33255.12|33255.12|33255.12|33255.12|33255.12|33255.12|33253.34|33253.34|0
1648736570000|2022-03-31 14:22:50|33263.73|33263.73|33263.73|33263.73|33263.73|33263.73|33263.73|33263.73|0
1648736580000|2022-03-31 14:23:00|33268.04|33268.04|33269.82|33269.82|33269.82|33269.82|33268.04|33268.04|0
1648736600000|2022-03-31 14:23:20|33278.43|33278.43|33278.43|33278.43|33278.43|33278.43|33278.43|33278.43|0
1648736610000|2022-03-31 14:23:30|33274.12|33274.12|33262.98|33262.98|33275.9|33275.9|33262.98|33262.98|0
1648736620000|2022-03-31 14:23:40|33275.9|33275.9|33271.59|33271.59|33275.9|33275.9|33271.59|33271.59|0
1648736630000|2022-03-31 14:23:50|33268.04|33268.04|33268.04|33268.04|33268.04|33268.04|33268.04|33268.04|0
1648736640000|2022-03-31 14:24:00|33272.34|33272.34|33272.34|33272.34|33272.34|33272.34|33272.34|33272.34|0
1648736670000|2022-03-31 14:24:30|33275.9|33275.9|33275.9|33275.9|33275.9|33275.9|33275.9|33275.9|0
1648736680000|2022-03-31 14:24:40|33277.68|33277.68|33299.21|33299.21|33299.21|33299.21|33277.68|33277.68|0
1648736690000|2022-03-31 14:24:50|33303.52|33303.52|33303.52|33303.52|33303.52|33303.52|33303.52|33303.52|0
1648736700000|2022-03-31 14:25:00|33305.29|33305.29|33305.29|33305.29|33305.29|33305.29|33305.29|33305.29|0
1648736710000|2022-03-31 14:25:10|33322.52|33322.52|33322.52|33322.52|33322.52|33322.52|33322.52|33322.52|0
1648736720000|2022-03-31 14:25:20|33309.6|33309.6|33303.52|33303.52|33309.6|33309.6|33303.52|33303.52|0
1648736730000|2022-03-31 14:25:30|33307.82|33307.82|33312.13|33312.13|33312.13|33312.13|33307.82|33307.82|0
1648736740000|2022-03-31 14:25:40|33315.68|33315.68|33315.68|33315.68|33315.68|33315.68|33315.68|33315.68|0
1648736750000|2022-03-31 14:25:50|33311.38|33311.38|33311.38|33311.38|33311.38|33311.38|33311.38|33311.38|0
1648736770000|2022-03-31 14:26:10|33298.46|33298.46|33298.46|33298.46|33298.46|33298.46|33298.46|33298.46|0
1648736780000|2022-03-31 14:26:20|33302.76|33302.76|33302.76|33302.76|33302.76|33302.76|33302.76|33302.76|0
1648736790000|2022-03-31 14:26:30|33307.07|33307.07|33307.07|33307.07|33307.07|33307.07|33307.07|33307.07|0
1648736830000|2022-03-31 14:27:10|33302.76|33302.76|33302.76|33302.76|33302.76|33302.76|33302.76|33302.76|0
1648736850000|2022-03-31 14:27:30|33307.07|33307.07|33302.76|33302.76|33307.07|33307.07|33302.76|33302.76|0
1648736870000|2022-03-31 14:27:50|33307.07|33307.07|33307.07|33307.07|33307.07|33307.07|33307.07|33307.07|0
1648736880000|2022-03-31 14:28:00|33302.76|33302.76|33307.07|33307.07|33307.07|33307.07|33302.76|33302.76|0
1648736890000|2022-03-31 14:28:10|33315.68|33315.68|33311.38|33311.38|33315.68|33315.68|33311.38|33311.38|0
1648736900000|2022-03-31 14:28:20|33315.68|33315.68|33315.68|33315.68|33315.68|33315.68|33315.68|33315.68|0
1648736910000|2022-03-31 14:28:30|33311.38|33311.38|33315.68|33315.68|33315.68|33315.68|33311.38|33311.38|0
1648736920000|2022-03-31 14:28:40|33311.38|33311.38|33307.07|33307.07|33311.38|33311.38|33307.07|33307.07|0
1648736930000|2022-03-31 14:28:50|33303.52|33303.52|33303.52|33303.52|33303.52|33303.52|33303.52|33303.52|0
1648736940000|2022-03-31 14:29:00|33299.21|33299.21|33312.13|33312.13|33312.13|33312.13|33299.21|33299.21|0
1648736960000|2022-03-31 14:29:20|33303.52|33303.52|33303.52|33303.52|33303.52|33303.52|33303.52|33303.52|0
1648736980000|2022-03-31 14:29:40|33297.43|33297.43|33288.82|33288.82|33297.43|33297.43|33288.82|33288.82|0
1648736990000|2022-03-31 14:29:50|33284.51|33284.51|33288.82|33288.82|33288.82|33288.82|33284.51|33284.51|0
1648737000000|2022-03-31 14:30:00|33290.6|33290.6|33281.98|33281.98|33294.9|33294.9|33281.98|33281.98|0
1648737020000|2022-03-31 14:30:20|33280.21|33280.21|33271.59|33271.59|33280.21|33280.21|33271.59|33271.59|0
1648737030000|2022-03-31 14:30:30|33280.21|33280.21|33280.21|33280.21|33288.82|33288.82|33280.21|33280.21|0
1648737050000|2022-03-31 14:30:50|33281.98|33281.98|33285.54|33285.54|33285.54|33285.54|33281.98|33281.98|0
1648737060000|2022-03-31 14:31:00|33281.23|33281.23|33272.62|33272.62|33281.23|33281.23|33272.62|33272.62|0
1648737070000|2022-03-31 14:31:10|33268.31|33268.31|33276.92|33276.92|33276.92|33276.92|33268.31|33268.31|0
1648737110000|2022-03-31 14:31:50|33281.23|33281.23|33281.23|33281.23|33281.23|33281.23|33281.23|33281.23|0
1648737120000|2022-03-31 14:32:00|33285.54|33285.54|33285.54|33285.54|33285.54|33285.54|33285.54|33285.54|0
1648737150000|2022-03-31 14:32:30|33281.23|33281.23|33272.62|33272.62|33281.23|33281.23|33272.62|33272.62|0
1648737160000|2022-03-31 14:32:40|33276.92|33276.92|33276.92|33276.92|33276.92|33276.92|33276.92|33276.92|0
1648737170000|2022-03-31 14:32:50|33273.37|33273.37|33273.37|33273.37|33273.37|33273.37|33273.37|33273.37|0
1648737180000|2022-03-31 14:33:00|33275.15|33275.15|33275.15|33275.15|33275.15|33275.15|33275.15|33275.15|0
1648737200000|2022-03-31 14:33:20|33270.84|33270.84|33266.53|33266.53|33270.84|33270.84|33266.53|33266.53|0
1648737220000|2022-03-31 14:33:40|33268.31|33268.31|33268.31|33268.31|33268.31|33268.31|33268.31|33268.31|0
1648737230000|2022-03-31 14:33:50|33264|33264|33264|33264|33264|33264|33264|33264|0
1648737240000|2022-03-31 14:34:00|33259.7|33259.7|33264|33264|33264|33264|33259.7|33259.7|0
1648737270000|2022-03-31 14:34:30|33260.45|33260.45|33260.45|33260.45|33260.45|33260.45|33260.45|33260.45|0
1648737280000|2022-03-31 14:34:40|33264.76|33264.76|33264.76|33264.76|33264.76|33264.76|33264.76|33264.76|0
1648737310000|2022-03-31 14:35:10|33272.62|33272.62|33276.92|33276.92|33276.92|33276.92|33272.62|33272.62|0
1648737320000|2022-03-31 14:35:20|33272.62|33272.62|33272.62|33272.62|33272.62|33272.62|33272.62|33272.62|0
1648737330000|2022-03-31 14:35:30|33276.92|33276.92|33276.92|33276.92|33276.92|33276.92|33276.92|33276.92|0
1648737340000|2022-03-31 14:35:40|33281.23|33281.23|33276.92|33276.92|33281.23|33281.23|33276.92|33276.92|0
1648737350000|2022-03-31 14:35:50|33285.54|33285.54|33295.93|33295.93|33295.93|33295.93|33285.54|33285.54|0
1648737360000|2022-03-31 14:36:00|33291.62|33291.62|33291.62|33291.62|33291.62|33291.62|33291.62|33291.62|0
1648737390000|2022-03-31 14:36:30|33287.31|33287.31|33287.31|33287.31|33287.31|33287.31|33287.31|33287.31|0
1648737410000|2022-03-31 14:36:50|33295.93|33295.93|33295.93|33295.93|33295.93|33295.93|33295.93|33295.93|0
1648737420000|2022-03-31 14:37:00|33300.23|33300.23|33295.93|33295.93|33300.23|33300.23|33295.93|33295.93|0
1648737430000|2022-03-31 14:37:10|33291.62|33291.62|33291.62|33291.62|33291.62|33291.62|33289.84|33289.84|0
1648737440000|2022-03-31 14:37:20|33289.84|33289.84|33295.93|33295.93|33295.93|33295.93|33289.84|33289.84|0
1648737450000|2022-03-31 14:37:30|33285.54|33285.54|33283.76|33283.76|33285.54|33285.54|33283.76|33283.76|0
1648737460000|2022-03-31 14:37:40|33287.31|33287.31|33287.31|33287.31|33287.31|33287.31|33287.31|33287.31|0
1648737470000|2022-03-31 14:37:50|33291.62|33291.62|33291.62|33291.62|33291.62|33291.62|33291.62|33291.62|0
1648737500000|2022-03-31 14:38:20|33287.31|33287.31|33287.31|33287.31|33287.31|33287.31|33287.31|33287.31|0
1648737520000|2022-03-31 14:38:40|33291.62|33291.62|33291.62|33291.62|33291.62|33291.62|33291.62|33291.62|0
1648737540000|2022-03-31 14:39:00|33295.93|33295.93|33283.01|33283.01|33295.93|33295.93|33283.01|33283.01|0
1648737570000|2022-03-31 14:39:30|33293.4|33293.4|33293.4|33293.4|33293.4|33293.4|33293.4|33293.4|0
1648737580000|2022-03-31 14:39:40|33289.09|33289.09|33289.09|33289.09|33293.4|33293.4|33289.09|33289.09|0
1648737590000|2022-03-31 14:39:50|33290.87|33290.87|33295.18|33295.18|33295.18|33295.18|33290.87|33290.87|0
1648737600000|2022-03-31 14:40:00|33299.48|33299.48|33295.18|33295.18|33299.48|33299.48|33295.18|33295.18|0
1648737610000|2022-03-31 14:40:10|33299.48|33299.48|33299.48|33299.48|33299.48|33299.48|33299.48|33299.48|0
1648737620000|2022-03-31 14:40:20|33295.18|33295.18|33290.87|33290.87|33295.18|33295.18|33290.87|33290.87|0
1648737640000|2022-03-31 14:40:40|33286.56|33286.56|33278.7|33278.7|33286.56|33286.56|33278.7|33278.7|0
1648737660000|2022-03-31 14:41:00|33283.01|33283.01|33283.01|33283.01|33283.01|33283.01|33283.01|33283.01|0
1648737670000|2022-03-31 14:41:10|33289.09|33289.09|33284.78|33284.78|33289.09|33289.09|33284.78|33284.78|0
1648737700000|2022-03-31 14:41:40|33293.4|33293.4|33293.4|33293.4|33297.7|33297.7|33293.4|33293.4|0
1648737710000|2022-03-31 14:41:50|33289.84|33289.84|33289.84|33289.84|33289.84|33289.84|33289.84|33289.84|0
1648737760000|2022-03-31 14:42:40|33294.15|33294.15|33302.01|33302.01|33302.01|33302.01|33294.15|33294.15|0
1648737780000|2022-03-31 14:43:00|33306.32|33306.32|33306.32|33306.32|33306.32|33306.32|33306.32|33306.32|0
1648737790000|2022-03-31 14:43:10|33302.01|33302.01|33302.01|33302.01|33302.01|33302.01|33302.01|33302.01|0
1648737810000|2022-03-31 14:43:30|33298.46|33298.46|33298.46|33298.46|33298.46|33298.46|33298.46|33298.46|0
1648737840000|2022-03-31 14:44:00|33300.23|33300.23|33295.93|33295.93|33304.54|33304.54|33295.93|33295.93|0
1648737850000|2022-03-31 14:44:10|33291.62|33291.62|33291.62|33291.62|33291.62|33291.62|33291.62|33291.62|0
1648737860000|2022-03-31 14:44:20|33287.31|33287.31|33287.31|33287.31|33287.31|33287.31|33287.31|33287.31|0
1648737890000|2022-03-31 14:44:50|33289.09|33289.09|33289.09|33289.09|33289.09|33289.09|33289.09|33289.09|0
1648737900000|2022-03-31 14:45:00|33293.4|33293.4|33293.4|33293.4|33293.4|33293.4|33293.4|33293.4|0
1648737910000|2022-03-31 14:45:10|33302.01|33302.01|33293.4|33293.4|33302.01|33302.01|33293.4|33293.4|0
1648737930000|2022-03-31 14:45:30|33289.09|33289.09|33293.4|33293.4|33293.4|33293.4|33289.09|33289.09|0
1648737940000|2022-03-31 14:45:40|33297.7|33297.7|33303.79|33303.79|33303.79|33303.79|33297.7|33297.7|0
1648737950000|2022-03-31 14:45:50|33308.09|33308.09|33308.09|33308.09|33308.09|33308.09|33308.09|33308.09|0
1648737960000|2022-03-31 14:46:00|33309.87|33309.87|33313.43|33313.43|33313.43|33313.43|33309.87|33309.87|0
1648737970000|2022-03-31 14:46:10|33317.73|33317.73|33317.73|33317.73|33317.73|33317.73|33317.73|33317.73|0
1648738000000|2022-03-31 14:46:40|33322.04|33322.04|33329.9|33329.9|33332.05|33332.05|33322.04|33322.04|0
1648738010000|2022-03-31 14:46:50|33325.59|33325.59|33321.29|33321.29|33329.9|33329.9|33321.29|33321.29|0
1648738020000|2022-03-31 14:47:00|33312.67|33312.67|33316.98|33316.98|33316.98|33316.98|33312.67|33312.67|0
1648738030000|2022-03-31 14:47:10|33312.67|33312.67|33316.98|33316.98|33316.98|33316.98|33312.67|33312.67|0
1648738040000|2022-03-31 14:47:20|33313.43|33313.43|33310.9|33310.9|33315.2|33315.2|33310.9|33310.9|0
1648738060000|2022-03-31 14:47:40|33319.51|33319.51|33329.9|33329.9|33329.9|33329.9|33319.51|33319.51|0
1648738070000|2022-03-31 14:47:50|33331.68|33331.68|33323.06|33323.06|33331.68|33331.68|33323.06|33323.06|0
1648738080000|2022-03-31 14:48:00|33327.37|33327.37|33327.37|33327.37|33327.37|33327.37|33327.37|33327.37|0
1648738100000|2022-03-31 14:48:20|33329.15|33329.15|33329.15|33329.15|33329.15|33329.15|33329.15|33329.15|0
1648738110000|2022-03-31 14:48:30|33330.93|33330.93|33335.23|33335.23|33335.23|33335.23|33329.15|33329.15|0
1648738120000|2022-03-31 14:48:40|33339.54|33339.54|33324.84|33324.84|33339.54|33339.54|33324.84|33324.84|0
1648738130000|2022-03-31 14:48:50|33320.53|33320.53|33320.53|33320.53|33320.53|33320.53|33320.53|33320.53|0
1648738140000|2022-03-31 14:49:00|33318.76|33318.76|33318.76|33318.76|33318.76|33318.76|33318.76|33318.76|0
1648738160000|2022-03-31 14:49:20|33316.98|33316.98|33309.12|33309.12|33316.98|33316.98|33309.12|33309.12|0
1648738180000|2022-03-31 14:49:40|33317.73|33317.73|33317.73|33317.73|33317.73|33317.73|33317.73|33317.73|0
1648738190000|2022-03-31 14:49:50|33315.96|33315.96|33315.96|33315.96|33315.96|33315.96|33315.96|33315.96|0
1648738200000|2022-03-31 14:50:00|33311.65|33311.65|33307.34|33307.34|33311.65|33311.65|33307.34|33307.34|0
1648738250000|2022-03-31 14:50:50|33303.79|33303.79|33305.57|33305.57|33305.57|33305.57|33301.26|33301.26|0
1648738260000|2022-03-31 14:51:00|33303.79|33303.79|33305.57|33305.57|33305.57|33305.57|33303.79|33303.79|0
1648738280000|2022-03-31 14:51:20|33296.95|33296.95|33296.95|33296.95|33296.95|33296.95|33296.95|33296.95|0
1648738290000|2022-03-31 14:51:30|33293.4|33293.4|33296.95|33296.95|33296.95|33296.95|33293.4|33293.4|0
1648738320000|2022-03-31 14:52:00|33305.57|33305.57|33301.26|33301.26|33309.87|33309.87|33301.26|33301.26|0
1648738330000|2022-03-31 14:52:10|33305.57|33305.57|33301.26|33301.26|33305.57|33305.57|33301.26|33301.26|0
1648738340000|2022-03-31 14:52:20|33297.7|33297.7|33293.4|33293.4|33297.7|33297.7|33293.4|33293.4|0
1648738360000|2022-03-31 14:52:40|33289.09|33289.09|33284.78|33284.78|33289.09|33289.09|33284.78|33284.78|0
1648738380000|2022-03-31 14:53:00|33289.09|33289.09|33271.87|33271.87|33289.09|33289.09|33271.87|33271.87|0
1648738390000|2022-03-31 14:53:10|33266.53|33266.53|33266.53|33266.53|33266.53|33266.53|33266.53|33266.53|0
1648738400000|2022-03-31 14:53:20|33262.23|33262.23|33262.23|33262.23|33262.23|33262.23|33262.23|33262.23|0
1648738410000|2022-03-31 14:53:30|33265.78|33265.78|33265.78|33265.78|33265.78|33265.78|33265.78|33265.78|0
1648738420000|2022-03-31 14:53:40|33274.39|33274.39|33274.39|33274.39|33274.39|33274.39|33274.39|33274.39|0
1648738430000|2022-03-31 14:53:50|33280.48|33280.48|33280.48|33280.48|33280.48|33280.48|33280.48|33280.48|0
1648738440000|2022-03-31 14:54:00|33276.17|33276.17|33271.87|33271.87|33276.17|33276.17|33271.87|33271.87|0
1648738500000|2022-03-31 14:55:00|33280.48|33280.48|33276.17|33276.17|33280.48|33280.48|33276.17|33276.17|0
1648738510000|2022-03-31 14:55:10|33271.87|33271.87|33267.56|33267.56|33271.87|33271.87|33267.56|33267.56|0
1648738520000|2022-03-31 14:55:20|33271.87|33271.87|33269.34|33269.34|33271.87|33271.87|33267.56|33267.56|0
1648738560000|2022-03-31 14:56:00|33277.95|33277.95|33263.25|33263.25|33277.95|33277.95|33261.48|33261.48|0
1648738570000|2022-03-31 14:56:10|33259.7|33259.7|33263.25|33263.25|33263.25|33263.25|33259.7|33259.7|0
1648738580000|2022-03-31 14:56:20|33271.87|33271.87|33271.87|33271.87|33271.87|33271.87|33271.87|33271.87|0
1648738600000|2022-03-31 14:56:40|33270.09|33270.09|33271.87|33271.87|33271.87|33271.87|33261.48|33261.48|0
1648738620000|2022-03-31 14:57:00|33267.56|33267.56|33271.87|33271.87|33271.87|33271.87|33267.56|33267.56|0
1648738630000|2022-03-31 14:57:10|33263.25|33263.25|33271.87|33271.87|33271.87|33271.87|33263.25|33263.25|0
1648738640000|2022-03-31 14:57:20|33275.42|33275.42|33275.42|33275.42|33275.42|33275.42|33275.42|33275.42|0
1648738660000|2022-03-31 14:57:40|33279.73|33279.73|33281.5|33281.5|33281.5|33281.5|33279.73|33279.73|0
1648738670000|2022-03-31 14:57:50|33277.2|33277.2|33277.2|33277.2|33281.5|33281.5|33277.2|33277.2|0
1648738680000|2022-03-31 14:58:00|33281.5|33281.5|33285.06|33285.06|33285.06|33285.06|33281.5|33281.5|0
1648738700000|2022-03-31 14:58:20|33289.36|33289.36|33292.92|33292.92|33292.92|33292.92|33285.06|33285.06|0
1648738710000|2022-03-31 14:58:30|33289.36|33289.36|33289.36|33289.36|33289.36|33289.36|33289.36|33289.36|0
1648738730000|2022-03-31 14:58:50|33285.06|33285.06|33280.75|33280.75|33285.06|33285.06|33280.75|33280.75|0
1648738740000|2022-03-31 14:59:00|33285.06|33285.06|33290.39|33290.39|33290.39|33290.39|33285.06|33285.06|0
1648738760000|2022-03-31 14:59:20|33286.84|33286.84|33282.53|33282.53|33291.14|33291.14|33282.53|33282.53|0
1648738770000|2022-03-31 14:59:30|33278.22|33278.22|33278.22|33278.22|33282.53|33282.53|33278.22|33278.22|0
1648738780000|2022-03-31 14:59:40|33280|33280|33284.31|33284.31|33284.31|33284.31|33276.44|33276.44|0
1648738790000|2022-03-31 14:59:50|33288.61|33288.61|33288.61|33288.61|33288.61|33288.61|33288.61|33288.61|0
1648738800000|2022-03-31 15:00:00|33292.92|33292.92|33289.36|33289.36|33292.92|33292.92|33285.06|33285.06|0
1648738820000|2022-03-31 15:00:20|33293.67|33293.67|33302.28|33302.28|33302.28|33302.28|33293.67|33293.67|0
1648738840000|2022-03-31 15:00:40|33304.06|33304.06|33312.67|33312.67|33312.67|33312.67|33304.06|33304.06|0
1648738850000|2022-03-31 15:00:50|33316.98|33316.98|33316.98|33316.98|33316.98|33316.98|33316.98|33316.98|0
1648738860000|2022-03-31 15:01:00|33312.67|33312.67|33308.37|33308.37|33312.67|33312.67|33308.37|33308.37|0
1648738870000|2022-03-31 15:01:10|33316.98|33316.98|33316.98|33316.98|33316.98|33316.98|33316.98|33316.98|0
1648738890000|2022-03-31 15:01:30|33308.37|33308.37|33308.37|33308.37|33308.37|33308.37|33308.37|33308.37|0
1648738900000|2022-03-31 15:01:40|33304.06|33304.06|33304.06|33304.06|33304.06|33304.06|33304.06|33304.06|0
1648738910000|2022-03-31 15:01:50|33302.28|33302.28|33302.28|33302.28|33302.28|33302.28|33302.28|33302.28|0
1648738920000|2022-03-31 15:02:00|33297.98|33297.98|33297.98|33297.98|33297.98|33297.98|33297.98|33297.98|0
1648738930000|2022-03-31 15:02:10|33302.28|33302.28|33304.06|33304.06|33304.06|33304.06|33302.28|33302.28|0
1648738950000|2022-03-31 15:02:30|33308.37|33308.37|33308.37|33308.37|33308.37|33308.37|33308.37|33308.37|0
1648738980000|2022-03-31 15:03:00|33306.59|33306.59|33304.06|33304.06|33308.37|33308.37|33304.06|33304.06|0
1648739010000|2022-03-31 15:03:30|33299.75|33299.75|33312.67|33312.67|33312.67|33312.67|33299.75|33299.75|0
1648739020000|2022-03-31 15:03:40|33308.37|33308.37|33308.37|33308.37|33308.37|33308.37|33308.37|33308.37|0
1648739040000|2022-03-31 15:04:00|33304.06|33304.06|33308.37|33308.37|33308.37|33308.37|33304.06|33304.06|0
1648739050000|2022-03-31 15:04:10|33312.67|33312.67|33312.67|33312.67|33312.67|33312.67|33312.67|33312.67|0
1648739060000|2022-03-31 15:04:20|33309.12|33309.12|33309.12|33309.12|33309.12|33309.12|33309.12|33309.12|0
1648739070000|2022-03-31 15:04:30|33313.43|33313.43|33316.98|33316.98|33316.98|33316.98|33313.43|33313.43|0
1648739090000|2022-03-31 15:04:50|33318.76|33318.76|33318.76|33318.76|33318.76|33318.76|33318.76|33318.76|0
1648739100000|2022-03-31 15:05:00|33315.2|33315.2|33312.67|33312.67|33316.98|33316.98|33312.67|33312.67|0
1648739110000|2022-03-31 15:05:10|33308.37|33308.37|33308.37|33308.37|33308.37|33308.37|33308.37|33308.37|0
1648739120000|2022-03-31 15:05:20|33312.67|33312.67|33312.67|33312.67|33312.67|33312.67|33312.67|33312.67|0
1648739140000|2022-03-31 15:05:40|33309.12|33309.12|33309.12|33309.12|33309.12|33309.12|33309.12|33309.12|0
1648739150000|2022-03-31 15:05:50|33304.81|33304.81|33304.81|33304.81|33304.81|33304.81|33304.81|33304.81|0
1648739160000|2022-03-31 15:06:00|33309.12|33309.12|33313.43|33313.43|33313.43|33313.43|33309.12|33309.12|0
1648739190000|2022-03-31 15:06:30|33309.12|33309.12|33304.81|33304.81|33309.12|33309.12|33304.81|33304.81|0
1648739200000|2022-03-31 15:06:40|33300.51|33300.51|33304.81|33304.81|33304.81|33304.81|33300.51|33300.51|0
1648739210000|2022-03-31 15:06:50|33309.12|33309.12|33309.12|33309.12|33309.12|33309.12|33309.12|33309.12|0
1648739220000|2022-03-31 15:07:00|33310.9|33310.9|33310.9|33310.9|33310.9|33310.9|33310.9|33310.9|0
1648739240000|2022-03-31 15:07:20|33315.2|33315.2|33315.2|33315.2|33315.2|33315.2|33315.2|33315.2|0
1648739250000|2022-03-31 15:07:30|33310.9|33310.9|33310.9|33310.9|33310.9|33310.9|33310.9|33310.9|0
1648739260000|2022-03-31 15:07:40|33306.59|33306.59|33315.2|33315.2|33315.2|33315.2|33306.59|33306.59|0
1648739270000|2022-03-31 15:07:50|33310.9|33310.9|33310.9|33310.9|33310.9|33310.9|33310.9|33310.9|0
1648739280000|2022-03-31 15:08:00|33306.59|33306.59|33308.37|33308.37|33308.37|33308.37|33306.59|33306.59|0
1648739290000|2022-03-31 15:08:10|33312.67|33312.67|33312.67|33312.67|33312.67|33312.67|33312.67|33312.67|0
1648739300000|2022-03-31 15:08:20|33308.37|33308.37|33313.43|33313.43|33313.43|33313.43|33304.81|33304.81|0
1648739310000|2022-03-31 15:08:30|33309.12|33309.12|33300.51|33300.51|33309.12|33309.12|33300.51|33300.51|0
1648739320000|2022-03-31 15:08:40|33296.2|33296.2|33296.2|33296.2|33296.2|33296.2|33296.2|33296.2|0
1648739340000|2022-03-31 15:09:00|33291.89|33291.89|33287.59|33287.59|33296.2|33296.2|33287.59|33287.59|0
1648739380000|2022-03-31 15:09:40|33296.2|33296.2|33309.12|33309.12|33309.12|33309.12|33296.2|33296.2|0
1648739390000|2022-03-31 15:09:50|33304.81|33304.81|33308.37|33308.37|33308.37|33308.37|33304.81|33304.81|0
1648739400000|2022-03-31 15:10:00|33304.81|33304.81|33306.59|33306.59|33306.59|33306.59|33304.81|33304.81|0
1648739420000|2022-03-31 15:10:20|33310.9|33310.9|33310.9|33310.9|33310.9|33310.9|33310.9|33310.9|0
1648739470000|2022-03-31 15:11:10|33315.2|33315.2|33315.2|33315.2|33315.2|33315.2|33315.2|33315.2|0
1648739480000|2022-03-31 15:11:20|33323.82|33323.82|33323.82|33323.82|33323.82|33323.82|33323.82|33323.82|0
1648739490000|2022-03-31 15:11:30|33315.2|33315.2|33315.2|33315.2|33315.2|33315.2|33315.2|33315.2|0
1648739500000|2022-03-31 15:11:40|33310.9|33310.9|33310.9|33310.9|33310.9|33310.9|33310.9|33310.9|0
1648739520000|2022-03-31 15:12:00|33315.2|33315.2|33315.2|33315.2|33315.2|33315.2|33315.2|33315.2|0
1648739580000|2022-03-31 15:13:00|33309.12|33309.12|33309.12|33309.12|33309.12|33309.12|33309.12|33309.12|0
1648739590000|2022-03-31 15:13:10|33304.81|33304.81|33304.81|33304.81|33304.81|33304.81|33300.51|33300.51|0
1648739660000|2022-03-31 15:14:20|33309.12|33309.12|33309.12|33309.12|33309.12|33309.12|33309.12|33309.12|0
1648739670000|2022-03-31 15:14:30|33310.9|33310.9|33310.9|33310.9|33310.9|33310.9|33310.9|33310.9|0
1648739680000|2022-03-31 15:14:40|33306.59|33306.59|33302.28|33302.28|33306.59|33306.59|33302.28|33302.28|0
1648739700000|2022-03-31 15:15:00|33306.59|33306.59|33297.98|33297.98|33306.59|33306.59|33297.98|33297.98|0
1648739710000|2022-03-31 15:15:10|33302.28|33302.28|33306.59|33306.59|33306.59|33306.59|33302.28|33302.28|0
1648739720000|2022-03-31 15:15:20|33302.28|33302.28|33308.37|33308.37|33308.37|33308.37|33302.28|33302.28|0
1648739730000|2022-03-31 15:15:30|33303.04|33303.04|33294.42|33294.42|33303.04|33303.04|33294.42|33294.42|0
1648739740000|2022-03-31 15:15:40|33290.12|33290.12|33294.42|33294.42|33294.42|33294.42|33290.12|33290.12|0
1648739770000|2022-03-31 15:16:10|33290.12|33290.12|33290.12|33290.12|33290.12|33290.12|33290.12|33290.12|0
1648739780000|2022-03-31 15:16:20|33288.34|33288.34|33290.12|33290.12|33290.12|33290.12|33288.34|33288.34|0
1648739790000|2022-03-31 15:16:30|33294.42|33294.42|33296.2|33296.2|33296.2|33296.2|33294.42|33294.42|0
1648739830000|2022-03-31 15:17:10|33287.59|33287.59|33283.28|33283.28|33287.59|33287.59|33283.28|33283.28|0
1648739850000|2022-03-31 15:17:30|33279.73|33279.73|33279.73|33279.73|33279.73|33279.73|33279.73|33279.73|0
1648739860000|2022-03-31 15:17:40|33275.42|33275.42|33283.28|33283.28|33283.28|33283.28|33275.42|33275.42|0
1648739870000|2022-03-31 15:17:50|33278.97|33278.97|33283.28|33283.28|33283.28|33283.28|33278.97|33278.97|0
1648739880000|2022-03-31 15:18:00|33287.59|33287.59|33287.59|33287.59|33287.59|33287.59|33287.59|33287.59|0
1648739890000|2022-03-31 15:18:10|33291.89|33291.89|33296.2|33296.2|33296.2|33296.2|33291.89|33291.89|0
1648739900000|2022-03-31 15:18:20|33291.89|33291.89|33291.89|33291.89|33291.89|33291.89|33291.89|33291.89|0
1648739940000|2022-03-31 15:19:00|33284.03|33284.03|33285.81|33285.81|33285.81|33285.81|33284.03|33284.03|0
1648739960000|2022-03-31 15:19:20|33287.59|33287.59|33287.59|33287.59|33287.59|33287.59|33287.59|33287.59|0
1648739970000|2022-03-31 15:19:30|33296.2|33296.2|33291.89|33291.89|33296.2|33296.2|33291.89|33291.89|0
1648739990000|2022-03-31 15:19:50|33287.59|33287.59|33287.59|33287.59|33287.59|33287.59|33287.59|33287.59|0
1648740000000|2022-03-31 15:20:00|33283.28|33283.28|33283.28|33283.28|33283.28|33283.28|33283.28|33283.28|0
1648740020000|2022-03-31 15:20:20|33278.97|33278.97|33278.97|33278.97|33278.97|33278.97|33278.97|33278.97|0
1648740030000|2022-03-31 15:20:30|33283.28|33283.28|33283.28|33283.28|33283.28|33283.28|33283.28|33283.28|0
1648740040000|2022-03-31 15:20:40|33278.97|33278.97|33278.97|33278.97|33278.97|33278.97|33278.97|33278.97|0
1648740060000|2022-03-31 15:21:00|33280.75|33280.75|33289.36|33289.36|33289.36|33289.36|33280.75|33280.75|0
1648740070000|2022-03-31 15:21:10|33291.14|33291.14|33301.53|33301.53|33301.53|33301.53|33291.14|33291.14|0
1648740080000|2022-03-31 15:21:20|33292.92|33292.92|33292.92|33292.92|33292.92|33292.92|33292.92|33292.92|0
1648740090000|2022-03-31 15:21:30|33297.23|33297.23|33297.23|33297.23|33297.23|33297.23|33297.23|33297.23|0
1648740110000|2022-03-31 15:21:50|33293.67|33293.67|33293.67|33293.67|33293.67|33293.67|33293.67|33293.67|0
1648740120000|2022-03-31 15:22:00|33289.36|33289.36|33289.36|33289.36|33289.36|33289.36|33289.36|33289.36|0
1648740140000|2022-03-31 15:22:20|33291.14|33291.14|33291.14|33291.14|33291.14|33291.14|33291.14|33291.14|0
1648740170000|2022-03-31 15:22:50|33292.92|33292.92|33292.92|33292.92|33292.92|33292.92|33292.92|33292.92|0
1648740180000|2022-03-31 15:23:00|33288.61|33288.61|33286.84|33286.84|33288.61|33288.61|33285.06|33285.06|0
1648740230000|2022-03-31 15:23:50|33291.14|33291.14|33291.14|33291.14|33291.14|33291.14|33291.14|33291.14|0
1648740240000|2022-03-31 15:24:00|33295.45|33295.45|33295.45|33295.45|33295.45|33295.45|33295.45|33295.45|0
1648740250000|2022-03-31 15:24:10|33308.37|33308.37|33307.62|33307.62|33311.92|33311.92|33307.62|33307.62|0
1648740260000|2022-03-31 15:24:20|33309.39|33309.39|33309.39|33309.39|33309.39|33309.39|33309.39|33309.39|0
1648740270000|2022-03-31 15:24:30|33313.7|33313.7|33313.7|33313.7|33313.7|33313.7|33313.7|33313.7|0
1648740290000|2022-03-31 15:24:50|33315.48|33315.48|33315.48|33315.48|33315.48|33315.48|33315.48|33315.48|0
1648740300000|2022-03-31 15:25:00|33317.25|33317.25|33297.23|33297.23|33317.25|33317.25|33297.23|33297.23|0
1648740310000|2022-03-31 15:25:10|33299|33299|33299|33299|33299|33299|33299|33299|0
1648740320000|2022-03-31 15:25:20|33297.23|33297.23|33307.62|33307.62|33307.62|33307.62|33297.23|33297.23|0
1648740340000|2022-03-31 15:25:40|33305.84|33305.84|33299|33299|33305.84|33305.84|33297.23|33297.23|0
1648740350000|2022-03-31 15:25:50|33300.78|33300.78|33300.78|33300.78|33300.78|33300.78|33300.78|33300.78|0
1648740360000|2022-03-31 15:26:00|33305.09|33305.09|33311.17|33311.17|33311.17|33311.17|33302.56|33302.56|0
1648740370000|2022-03-31 15:26:10|33307.62|33307.62|33307.62|33307.62|33307.62|33307.62|33305.84|33305.84|0
1648740380000|2022-03-31 15:26:20|33290.39|33290.39|33290.39|33290.39|33290.39|33290.39|33290.39|33290.39|0
1648740390000|2022-03-31 15:26:30|33294.7|33294.7|33294.7|33294.7|33294.7|33294.7|33294.7|33294.7|0
1648740400000|2022-03-31 15:26:40|33290.39|33290.39|33296.47|33296.47|33296.47|33296.47|33290.39|33290.39|0
1648740410000|2022-03-31 15:26:50|33287.86|33287.86|33287.86|33287.86|33287.86|33287.86|33287.86|33287.86|0
1648740420000|2022-03-31 15:27:00|33284.31|33284.31|33290.39|33290.39|33290.39|33290.39|33284.31|33284.31|0
1648740430000|2022-03-31 15:27:10|33281.78|33281.78|33281.78|33281.78|33281.78|33281.78|33281.78|33281.78|0
1648740440000|2022-03-31 15:27:20|33278.22|33278.22|33276.44|33276.44|33278.22|33278.22|33276.44|33276.44|0
1648740450000|2022-03-31 15:27:30|33272.14|33272.14|33284.31|33284.31|33284.31|33284.31|33272.14|33272.14|0
1648740470000|2022-03-31 15:27:50|33280.75|33280.75|33282.53|33282.53|33282.53|33282.53|33280.75|33280.75|0
1648740480000|2022-03-31 15:28:00|33284.31|33284.31|33285.06|33285.06|33288.61|33288.61|33284.31|33284.31|0
1648740490000|2022-03-31 15:28:10|33280.75|33280.75|33278.22|33278.22|33282.53|33282.53|33278.22|33278.22|0
1648740500000|2022-03-31 15:28:20|33273.92|33273.92|33269.61|33269.61|33273.92|33273.92|33269.61|33269.61|0
1648740510000|2022-03-31 15:28:30|33273.92|33273.92|33276.44|33276.44|33278.22|33278.22|33269.61|33269.61|0
1648740520000|2022-03-31 15:28:40|33278.22|33278.22|33274.67|33274.67|33278.22|33278.22|33274.67|33274.67|0
1648740530000|2022-03-31 15:28:50|33276.44|33276.44|33276.44|33276.44|33276.44|33276.44|33276.44|33276.44|0
1648740540000|2022-03-31 15:29:00|33267.83|33267.83|33258.19|33258.19|33267.83|33267.83|33257.44|33257.44|0
1648740550000|2022-03-31 15:29:10|33249.58|33249.58|33273.92|33273.92|33278.22|33278.22|33240.97|33240.97|0
1648740560000|2022-03-31 15:29:20|33282.53|33282.53|33303.31|33303.31|33303.31|33303.31|33282.53|33282.53|0
1648740570000|2022-03-31 15:29:30|33305.09|33305.09|33291.14|33291.14|33305.09|33305.09|33291.14|33291.14|0
1648740580000|2022-03-31 15:29:40|33295.45|33295.45|33313.7|33313.7|33313.7|33313.7|33285.06|33285.06|0
1648740590000|2022-03-31 15:29:50|33311.92|33311.92|33303.31|33303.31|33316.23|33316.23|33297.23|33297.23|0
1648797300000|2022-04-01 07:15:00|33587.6|33587.6|33591.91|33591.91|33591.91|33591.91|33587.6|33587.6|0
1648797310000|2022-04-01 07:15:10|33587.6|33587.6|33587.6|33587.6|33587.6|33587.6|33587.6|33587.6|0
1648797330000|2022-04-01 07:15:30|33589.38|33589.38|33589.38|33589.38|33589.38|33589.38|33589.38|33589.38|0
1648797350000|2022-04-01 07:15:50|33597.99|33597.99|33593.69|33593.69|33597.99|33597.99|33593.69|33593.69|0
1648797360000|2022-04-01 07:16:00|33585.07|33585.07|33585.07|33585.07|33585.07|33585.07|33576.46|33576.46|0
1648797390000|2022-04-01 07:16:30|33583.3|33583.3|33600.52|33600.52|33600.52|33600.52|33583.3|33583.3|0
1648797400000|2022-04-01 07:16:40|33604.08|33604.08|33604.08|33604.08|33604.08|33604.08|33604.08|33604.08|0
1648797420000|2022-04-01 07:17:00|33612.69|33612.69|33612.69|33612.69|33612.69|33612.69|33612.69|33612.69|0
1648797440000|2022-04-01 07:17:20|33610.91|33610.91|33597.99|33597.99|33610.91|33610.91|33589.38|33589.38|0
1648797500000|2022-04-01 07:18:20|33585.07|33585.07|33585.07|33585.07|33585.07|33585.07|33585.07|33585.07|0
1648797530000|2022-04-01 07:18:50|33573.66|33573.66|33565.05|33565.05|33573.66|33573.66|33565.05|33565.05|0
1648797550000|2022-04-01 07:19:10|33552.13|33552.13|33552.13|33552.13|33552.13|33552.13|33552.13|33552.13|0
1648797570000|2022-04-01 07:19:30|33560.74|33560.74|33560.74|33560.74|33560.74|33560.74|33560.74|33560.74|0
1648797580000|2022-04-01 07:19:40|33569.35|33569.35|33569.35|33569.35|33569.35|33569.35|33569.35|33569.35|0
1648797620000|2022-04-01 07:20:20|33582.27|33582.27|33582.27|33582.27|33582.27|33582.27|33582.27|33582.27|0
1648797630000|2022-04-01 07:20:30|33569.35|33569.35|33569.35|33569.35|33569.35|33569.35|33569.35|33569.35|0
1648797640000|2022-04-01 07:20:40|33573.66|33573.66|33569.35|33569.35|33573.66|33573.66|33569.35|33569.35|0
1648797660000|2022-04-01 07:21:00|33573.66|33573.66|33584.05|33584.05|33584.05|33584.05|33573.66|33573.66|0
1648797680000|2022-04-01 07:21:20|33592.66|33592.66|33592.66|33592.66|33592.66|33592.66|33592.66|33592.66|0
1648797700000|2022-04-01 07:21:40|33597.99|33597.99|33606.61|33606.61|33606.61|33606.61|33597.99|33597.99|0
1648797710000|2022-04-01 07:21:50|33623.83|33623.83|33623.83|33623.83|33623.83|33623.83|33623.83|33623.83|0
1648797720000|2022-04-01 07:22:00|33606.61|33606.61|33606.61|33606.61|33606.61|33606.61|33606.61|33606.61|0
1648797760000|2022-04-01 07:22:40|33589.38|33589.38|33589.38|33589.38|33589.38|33589.38|33589.38|33589.38|0
1648797830000|2022-04-01 07:23:50|33610.91|33610.91|33606.61|33606.61|33610.91|33610.91|33606.61|33606.61|0
1648797840000|2022-04-01 07:24:00|33597.99|33597.99|33597.99|33597.99|33597.99|33597.99|33597.99|33597.99|0
1648797860000|2022-04-01 07:24:20|33592.66|33592.66|33592.66|33592.66|33592.66|33592.66|33592.66|33592.66|0
1648797950000|2022-04-01 07:25:50|33596.97|33596.97|33595.19|33595.19|33596.97|33596.97|33595.19|33595.19|0
1648797960000|2022-04-01 07:26:00|33591.64|33591.64|33583.02|33583.02|33591.64|33591.64|33578.72|33578.72|0
1648797990000|2022-04-01 07:26:30|33587.33|33587.33|33587.33|33587.33|33587.33|33587.33|33587.33|33587.33|0
1648798000000|2022-04-01 07:26:40|33595.94|33595.94|33595.94|33595.94|33595.94|33595.94|33595.94|33595.94|0
1648798010000|2022-04-01 07:26:50|33591.64|33591.64|33580.49|33580.49|33591.64|33591.64|33578.72|33578.72|0
1648798020000|2022-04-01 07:27:00|33563.27|33563.27|33563.27|33563.27|33563.27|33563.27|33563.27|33563.27|0
1648798030000|2022-04-01 07:27:10|33558.96|33558.96|33571.88|33571.88|33571.88|33571.88|33558.96|33558.96|0
1648798060000|2022-04-01 07:27:40|33554.66|33554.66|33554.66|33554.66|33554.66|33554.66|33554.66|33554.66|0
1648798070000|2022-04-01 07:27:50|33552.88|33552.88|33552.88|33552.88|33552.88|33552.88|33552.88|33552.88|0
1648798180000|2022-04-01 07:29:40|33570.1|33570.1|33557.19|33557.19|33570.1|33570.1|33557.19|33557.19|0
1648798190000|2022-04-01 07:29:50|33552.88|33552.88|33552.88|33552.88|33552.88|33552.88|33552.88|33552.88|0
1648798200000|2022-04-01 07:30:00|33545.77|33545.77|33545.77|33545.77|33545.77|33545.77|33545.77|33545.77|0
1648798230000|2022-04-01 07:30:30|33532.85|33532.85|33532.85|33532.85|33532.85|33532.85|33532.85|33532.85|0
1648798240000|2022-04-01 07:30:40|33530.18|33530.18|33530.18|33530.18|33530.18|33530.18|33530.18|33530.18|0
1648798250000|2022-04-01 07:30:50|33521.57|33521.57|33521.57|33521.57|33521.57|33521.57|33521.57|33521.57|0
1648798270000|2022-04-01 07:31:10|33517.27|33517.27|33517.27|33517.27|33517.27|33517.27|33517.27|33517.27|0
1648798300000|2022-04-01 07:31:40|33512.96|33512.96|33493.07|33493.07|33512.96|33512.96|33493.07|33493.07|0
1648798310000|2022-04-01 07:31:50|33475.84|33475.84|33471.53|33471.53|33475.84|33475.84|33471.53|33471.53|0
1648798330000|2022-04-01 07:32:10|33458.62|33458.62|33467.23|33467.23|33471.53|33471.53|33458.62|33458.62|0
1648798390000|2022-04-01 07:33:10|33484.45|33484.45|33493.07|33493.07|33493.07|33493.07|33480.15|33480.15|0
1648798400000|2022-04-01 07:33:20|33488.76|33488.76|33480.15|33480.15|33488.76|33488.76|33480.15|33480.15|0
1648798410000|2022-04-01 07:33:30|33484.45|33484.45|33484.45|33484.45|33484.45|33484.45|33484.45|33484.45|0
1648798420000|2022-04-01 07:33:40|33488.01|33488.01|33488.01|33488.01|33488.01|33488.01|33488.01|33488.01|0
1648798430000|2022-04-01 07:33:50|33492.31|33492.31|33492.31|33492.31|33492.31|33492.31|33492.31|33492.31|0
1648798450000|2022-04-01 07:34:10|33483.7|33483.7|33471.53|33471.53|33483.7|33483.7|33471.53|33471.53|0
1648798460000|2022-04-01 07:34:20|33462.92|33462.92|33462.92|33462.92|33462.92|33462.92|33462.92|33462.92|0
1648798470000|2022-04-01 07:34:30|33461.14|33461.14|33461.14|33461.14|33461.14|33461.14|33461.14|33461.14|0
1648798490000|2022-04-01 07:34:50|33443.92|33443.92|33443.92|33443.92|33443.92|33443.92|33443.92|33443.92|0
1648798500000|2022-04-01 07:35:00|33439.61|33439.61|33439.61|33439.61|33439.61|33439.61|33439.61|33439.61|0
1648798540000|2022-04-01 07:35:40|33448.23|33448.23|33448.23|33448.23|33448.23|33448.23|33448.23|33448.23|0
1648798560000|2022-04-01 07:36:00|33439.61|33439.61|33435.31|33435.31|33439.61|33439.61|33435.31|33435.31|0
1648798580000|2022-04-01 07:36:20|33439.61|33439.61|33439.61|33439.61|33439.61|33439.61|33439.61|33439.61|0
1648798590000|2022-04-01 07:36:30|33443.92|33443.92|33443.92|33443.92|33443.92|33443.92|33443.92|33443.92|0
1648798620000|2022-04-01 07:37:00|33431|33431|33431|33431|33431|33431|33431|33431|0
1648798670000|2022-04-01 07:37:50|33422.39|33422.39|33422.39|33422.39|33422.39|33422.39|33422.39|33422.39|0
1648798690000|2022-04-01 07:38:10|33420.61|33420.61|33418.83|33418.83|33420.61|33420.61|33418.83|33418.83|0
1648798710000|2022-04-01 07:38:30|33424.92|33424.92|33416.3|33416.3|33424.92|33424.92|33416.3|33416.3|0
1648798720000|2022-04-01 07:38:40|33412.75|33412.75|33412.75|33412.75|33412.75|33412.75|33412.75|33412.75|0
1648798760000|2022-04-01 07:39:20|33408.44|33408.44|33408.44|33408.44|33408.44|33408.44|33408.44|33408.44|0
1648798780000|2022-04-01 07:39:40|33404.14|33404.14|33399.83|33399.83|33404.14|33404.14|33399.83|33399.83|0
1648798810000|2022-04-01 07:40:10|33395.52|33395.52|33386.91|33386.91|33395.52|33395.52|33386.91|33386.91|0
1648798820000|2022-04-01 07:40:20|33391.22|33391.22|33391.22|33391.22|33391.22|33391.22|33391.22|33391.22|0
1648798850000|2022-04-01 07:40:50|33383.35|33383.35|33379.05|33379.05|33383.35|33383.35|33379.05|33379.05|0
1648798910000|2022-04-01 07:41:50|33383.35|33383.35|33383.35|33383.35|33383.35|33383.35|33383.35|33383.35|0
1648798920000|2022-04-01 07:42:00|33379.05|33379.05|33379.05|33379.05|33379.05|33379.05|33379.05|33379.05|0
1648798950000|2022-04-01 07:42:30|33361.82|33361.82|33366.13|33366.13|33366.13|33366.13|33361.82|33361.82|0
1648798990000|2022-04-01 07:43:10|33361.82|33361.82|33361.82|33361.82|33361.82|33361.82|33361.82|33361.82|0
1648799000000|2022-04-01 07:43:20|33370.44|33370.44|33370.44|33370.44|33370.44|33370.44|33370.44|33370.44|0
1648799010000|2022-04-01 07:43:30|33386.91|33386.91|33386.91|33386.91|33386.91|33386.91|33386.91|33386.91|0
1648799020000|2022-04-01 07:43:40|33391.22|33391.22|33391.22|33391.22|33391.22|33391.22|33391.22|33391.22|0
1648799060000|2022-04-01 07:44:20|33394.77|33394.77|33394.77|33394.77|33394.77|33394.77|33394.77|33394.77|0
1648799070000|2022-04-01 07:44:30|33407.69|33407.69|33407.69|33407.69|33407.69|33407.69|33407.69|33407.69|0
1648799080000|2022-04-01 07:44:40|33403.38|33403.38|33403.38|33403.38|33403.38|33403.38|33403.38|33403.38|0
1648799090000|2022-04-01 07:44:50|33407.69|33407.69|33407.69|33407.69|33407.69|33407.69|33407.69|33407.69|0
1648799100000|2022-04-01 07:45:00|33416.3|33416.3|33416.3|33416.3|33416.3|33416.3|33416.3|33416.3|0
1648799110000|2022-04-01 07:45:10|33420.61|33420.61|33420.61|33420.61|33420.61|33420.61|33420.61|33420.61|0
1648799130000|2022-04-01 07:45:30|33407.69|33407.69|33407.69|33407.69|33407.69|33407.69|33407.69|33407.69|0
1648799140000|2022-04-01 07:45:40|33415.55|33415.55|33415.55|33415.55|33415.55|33415.55|33415.55|33415.55|0
1648799160000|2022-04-01 07:46:00|33424.16|33424.16|33424.16|33424.16|33424.16|33424.16|33424.16|33424.16|0
1648799180000|2022-04-01 07:46:20|33419.86|33419.86|33419.86|33419.86|33419.86|33419.86|33419.86|33419.86|0
1648799230000|2022-04-01 07:47:10|33428.47|33428.47|33432.78|33432.78|33432.78|33432.78|33428.47|33428.47|0
1648799260000|2022-04-01 07:47:40|33436.33|33436.33|33434.55|33434.55|33436.33|33436.33|33434.55|33434.55|0
1648799300000|2022-04-01 07:48:20|33443.17|33443.17|33443.17|33443.17|33443.17|33443.17|33443.17|33443.17|0
1648799310000|2022-04-01 07:48:30|33447.47|33447.47|33447.47|33447.47|33447.47|33447.47|33447.47|33447.47|0
1648799330000|2022-04-01 07:48:50|33443.17|33443.17|33443.17|33443.17|33443.17|33443.17|33443.17|33443.17|0
1648799340000|2022-04-01 07:49:00|33451.78|33451.78|33456.09|33456.09|33456.09|33456.09|33451.78|33451.78|0
1648799350000|2022-04-01 07:49:10|33447.47|33447.47|33447.47|33447.47|33447.47|33447.47|33447.47|33447.47|0
1648799370000|2022-04-01 07:49:30|33451.78|33451.78|33453.56|33453.56|33453.56|33453.56|33451.78|33451.78|0
1648799380000|2022-04-01 07:49:40|33450|33450|33450|33450|33450|33450|33450|33450|0
1648799390000|2022-04-01 07:49:50|33441.39|33441.39|33441.39|33441.39|33441.39|33441.39|33441.39|33441.39|0
1648799400000|2022-04-01 07:50:00|33437.08|33437.08|33437.08|33437.08|33437.08|33437.08|33437.08|33437.08|0
1648799410000|2022-04-01 07:50:10|33441.39|33441.39|33441.39|33441.39|33441.39|33441.39|33441.39|33441.39|0
1648799430000|2022-04-01 07:50:30|33445.7|33445.7|33445.7|33445.7|33445.7|33445.7|33445.7|33445.7|0
1648799440000|2022-04-01 07:50:40|33441.39|33441.39|33441.39|33441.39|33441.39|33441.39|33441.39|33441.39|0
1648799520000|2022-04-01 07:52:00|33445.7|33445.7|33445.7|33445.7|33445.7|33445.7|33445.7|33445.7|0
1648799550000|2022-04-01 07:52:30|33450|33450|33450|33450|33450|33450|33450|33450|0
1648799580000|2022-04-01 07:53:00|33454.31|33454.31|33454.31|33454.31|33454.31|33454.31|33454.31|33454.31|0
1648799590000|2022-04-01 07:53:10|33462.92|33462.92|33462.92|33462.92|33462.92|33462.92|33462.92|33462.92|0
1648799600000|2022-04-01 07:53:20|33458.62|33458.62|33458.62|33458.62|33458.62|33458.62|33458.62|33458.62|0
1648799620000|2022-04-01 07:53:40|33454.31|33454.31|33454.31|33454.31|33454.31|33454.31|33454.31|33454.31|0
1648799670000|2022-04-01 07:54:30|33456.09|33456.09|33460.39|33460.39|33460.39|33460.39|33456.09|33456.09|0
1648799690000|2022-04-01 07:54:50|33462.17|33462.17|33462.17|33462.17|33462.17|33462.17|33462.17|33462.17|0
1648799710000|2022-04-01 07:55:10|33470.78|33470.78|33470.78|33470.78|33470.78|33470.78|33470.78|33470.78|0
1648799720000|2022-04-01 07:55:20|33475.09|33475.09|33475.09|33475.09|33475.09|33475.09|33475.09|33475.09|0
1648799760000|2022-04-01 07:56:00|33473.31|33473.31|33473.31|33473.31|33473.31|33473.31|33473.31|33473.31|0
1648799810000|2022-04-01 07:56:50|33460.39|33460.39|33460.39|33460.39|33460.39|33460.39|33460.39|33460.39|0
1648799840000|2022-04-01 07:57:20|33456.84|33456.84|33452.53|33452.53|33456.84|33456.84|33452.53|33452.53|0
1648799850000|2022-04-01 07:57:30|33456.84|33456.84|33465.45|33465.45|33465.45|33465.45|33456.84|33456.84|0
1648799860000|2022-04-01 07:57:40|33478.37|33478.37|33478.37|33478.37|33478.37|33478.37|33478.37|33478.37|0
1648799870000|2022-04-01 07:57:50|33474.06|33474.06|33474.06|33474.06|33474.06|33474.06|33474.06|33474.06|0
1648799880000|2022-04-01 07:58:00|33482.68|33482.68|33482.68|33482.68|33482.68|33482.68|33482.68|33482.68|0
1648799910000|2022-04-01 07:58:30|33474.06|33474.06|33474.06|33474.06|33474.06|33474.06|33474.06|33474.06|0
1648799930000|2022-04-01 07:58:50|33469.76|33469.76|33469.76|33469.76|33469.76|33469.76|33469.76|33469.76|0
1648799950000|2022-04-01 07:59:10|33474.06|33474.06|33474.06|33474.06|33474.06|33474.06|33474.06|33474.06|0
1648799960000|2022-04-01 07:59:20|33478.37|33478.37|33486.98|33486.98|33495.6|33495.6|33478.37|33478.37|0
1648799980000|2022-04-01 07:59:40|33482.68|33482.68|33482.68|33482.68|33482.68|33482.68|33482.68|33482.68|0
1648800010000|2022-04-01 08:00:10|33474.06|33474.06|33474.06|33474.06|33474.06|33474.06|33474.06|33474.06|0
1648800040000|2022-04-01 08:00:40|33475.84|33475.84|33475.84|33475.84|33475.84|33475.84|33475.84|33475.84|0
1648800060000|2022-04-01 08:01:00|33480.15|33480.15|33480.15|33480.15|33480.15|33480.15|33480.15|33480.15|0
1648800070000|2022-04-01 08:01:10|33484.45|33484.45|33484.45|33484.45|33484.45|33484.45|33484.45|33484.45|0
1648800080000|2022-04-01 08:01:20|33488.01|33488.01|33488.01|33488.01|33488.01|33488.01|33488.01|33488.01|0
1648800130000|2022-04-01 08:02:10|33483.7|33483.7|33483.7|33483.7|33483.7|33483.7|33483.7|33483.7|0
1648800150000|2022-04-01 08:02:30|33479.4|33479.4|33479.4|33479.4|33479.4|33479.4|33479.4|33479.4|0
1648800180000|2022-04-01 08:03:00|33472.29|33472.29|33463.67|33463.67|33472.29|33472.29|33463.67|33463.67|0
1648800190000|2022-04-01 08:03:10|33459.37|33459.37|33459.37|33459.37|33459.37|33459.37|33459.37|33459.37|0
1648800200000|2022-04-01 08:03:20|33467.98|33467.98|33459.37|33459.37|33467.98|33467.98|33459.37|33459.37|0
1648800220000|2022-04-01 08:03:40|33454.04|33454.04|33454.04|33454.04|33454.04|33454.04|33454.04|33454.04|0
1648800240000|2022-04-01 08:04:00|33449.73|33449.73|33449.73|33449.73|33449.73|33449.73|33449.73|33449.73|0
1648800260000|2022-04-01 08:04:20|33454.04|33454.04|33445.42|33445.42|33454.04|33454.04|33445.42|33445.42|0
1648800300000|2022-04-01 08:05:00|33441.12|33441.12|33441.12|33441.12|33441.12|33441.12|33441.12|33441.12|0
1648800320000|2022-04-01 08:05:20|33445.42|33445.42|33449.73|33449.73|33449.73|33449.73|33445.42|33445.42|0
1648800340000|2022-04-01 08:05:40|33444.4|33444.4|33429.7|33429.7|33444.4|33444.4|33429.7|33429.7|0
1648800370000|2022-04-01 08:06:10|33421.09|33421.09|33396.75|33396.75|33421.09|33421.09|33396.75|33396.75|0
1648800380000|2022-04-01 08:06:20|33388.14|33388.14|33388.14|33388.14|33388.14|33388.14|33388.14|33388.14|0
1648800390000|2022-04-01 08:06:30|33379.53|33379.53|33379.53|33379.53|33379.53|33379.53|33379.53|33379.53|0
1648800410000|2022-04-01 08:06:50|33388.14|33388.14|33388.14|33388.14|33388.14|33388.14|33388.14|33388.14|0
1648800420000|2022-04-01 08:07:00|33392.45|33392.45|33392.45|33392.45|33392.45|33392.45|33392.45|33392.45|0
1648800450000|2022-04-01 08:07:30|33388.14|33388.14|33401.06|33401.06|33401.06|33401.06|33388.14|33388.14|0
1648800460000|2022-04-01 08:07:40|33396.75|33396.75|33396.75|33396.75|33396.75|33396.75|33396.75|33396.75|0
1648800480000|2022-04-01 08:08:00|33398.53|33398.53|33398.53|33398.53|33398.53|33398.53|33398.53|33398.53|0
1648800510000|2022-04-01 08:08:30|33394.22|33394.22|33394.22|33394.22|33394.22|33394.22|33394.22|33394.22|0
1648800520000|2022-04-01 08:08:40|33396|33396|33417.53|33417.53|33417.53|33417.53|33396|33396|0
1648800580000|2022-04-01 08:09:40|33421.84|33421.84|33421.84|33421.84|33421.84|33421.84|33421.84|33421.84|0
1648800630000|2022-04-01 08:10:30|33404.61|33404.61|33408.92|33408.92|33408.92|33408.92|33404.61|33404.61|0
1648800640000|2022-04-01 08:10:40|33404.61|33404.61|33408.92|33408.92|33408.92|33408.92|33404.61|33404.61|0
1648800650000|2022-04-01 08:10:50|33413.23|33413.23|33413.23|33413.23|33413.23|33413.23|33413.23|33413.23|0
1648800680000|2022-04-01 08:11:20|33416.78|33416.78|33416.78|33416.78|33416.78|33416.78|33416.78|33416.78|0
1648800690000|2022-04-01 08:11:30|33421.09|33421.09|33421.09|33421.09|33421.09|33421.09|33421.09|33421.09|0
1648800720000|2022-04-01 08:12:00|33412.48|33412.48|33412.48|33412.48|33412.48|33412.48|33412.48|33412.48|0
1648800770000|2022-04-01 08:12:50|33416.78|33416.78|33421.09|33421.09|33421.09|33421.09|33416.78|33416.78|0
1648800780000|2022-04-01 08:13:00|33416.78|33416.78|33408.17|33408.17|33416.78|33416.78|33408.17|33408.17|0
1648800830000|2022-04-01 08:13:50|33399.56|33399.56|33399.56|33399.56|33399.56|33399.56|33399.56|33399.56|0
1648800840000|2022-04-01 08:14:00|33403.86|33403.86|33403.86|33403.86|33403.86|33403.86|33403.86|33403.86|0
1648800890000|2022-04-01 08:14:50|33408.17|33408.17|33408.17|33408.17|33408.17|33408.17|33408.17|33408.17|0
1648800920000|2022-04-01 08:15:20|33412.48|33412.48|33412.48|33412.48|33412.48|33412.48|33412.48|33412.48|0
1648800930000|2022-04-01 08:15:30|33414.25|33414.25|33414.25|33414.25|33414.25|33414.25|33414.25|33414.25|0
1648800950000|2022-04-01 08:15:50|33418.56|33418.56|33426.42|33426.42|33430.73|33430.73|33418.56|33418.56|0
1648800960000|2022-04-01 08:16:00|33417.81|33417.81|33413.5|33413.5|33417.81|33417.81|33413.5|33413.5|0
1648800970000|2022-04-01 08:16:10|33409.19|33409.19|33403.11|33403.11|33409.19|33409.19|33394.5|33394.5|0
1648800980000|2022-04-01 08:16:20|33404.89|33404.89|33404.89|33404.89|33404.89|33404.89|33404.89|33404.89|0
1648800990000|2022-04-01 08:16:30|33413.5|33413.5|33413.5|33413.5|33413.5|33413.5|33413.5|33413.5|0
1648801010000|2022-04-01 08:16:50|33417.81|33417.81|33417.81|33417.81|33417.81|33417.81|33417.81|33417.81|0
1648801070000|2022-04-01 08:17:50|33422.11|33422.11|33422.11|33422.11|33422.11|33422.11|33422.11|33422.11|0
1648801080000|2022-04-01 08:18:00|33409.19|33409.19|33409.19|33409.19|33409.19|33409.19|33409.19|33409.19|0
1648801090000|2022-04-01 08:18:10|33413.5|33413.5|33413.5|33413.5|33413.5|33413.5|33413.5|33413.5|0
1648801130000|2022-04-01 08:18:50|33409.19|33409.19|33409.19|33409.19|33409.19|33409.19|33409.19|33409.19|0
1648801150000|2022-04-01 08:19:10|33417.81|33417.81|33430.73|33430.73|33430.73|33430.73|33417.81|33417.81|0
1648801160000|2022-04-01 08:19:20|33439.34|33439.34|33439.34|33439.34|33439.34|33439.34|33439.34|33439.34|0
1648801180000|2022-04-01 08:19:40|33435.03|33435.03|33435.03|33435.03|33435.03|33435.03|33435.03|33435.03|0
1648801240000|2022-04-01 08:20:40|33430.73|33430.73|33430.73|33430.73|33430.73|33430.73|33430.73|33430.73|0
1648801300000|2022-04-01 08:21:40|33422.11|33422.11|33411.72|33411.72|33422.11|33422.11|33411.72|33411.72|0
1648801310000|2022-04-01 08:21:50|33407.42|33407.42|33407.42|33407.42|33407.42|33407.42|33407.42|33407.42|0
1648801330000|2022-04-01 08:22:10|33412.75|33412.75|33409.19|33409.19|33412.75|33412.75|33409.19|33409.19|0
1648801340000|2022-04-01 08:22:20|33412.75|33412.75|33433.53|33433.53|33433.53|33433.53|33412.75|33412.75|0
1648801350000|2022-04-01 08:22:30|33435.31|33435.31|33435.31|33435.31|33435.31|33435.31|33435.31|33435.31|0
1648801370000|2022-04-01 08:22:50|33431|33431|33431|33431|33431|33431|33431|33431|0
1648801430000|2022-04-01 08:23:50|33426.69|33426.69|33423.14|33423.14|33426.69|33426.69|33421.36|33421.36|0
1648801440000|2022-04-01 08:24:00|33431.75|33431.75|33431.75|33431.75|33431.75|33431.75|33431.75|33431.75|0
1648801470000|2022-04-01 08:24:30|33435.31|33435.31|33449.25|33449.25|33449.25|33449.25|33435.31|33435.31|0
1648801480000|2022-04-01 08:24:40|33453.56|33453.56|33453.56|33453.56|33453.56|33453.56|33453.56|33453.56|0
1648801490000|2022-04-01 08:24:50|33462.17|33462.17|33462.17|33462.17|33462.17|33462.17|33462.17|33462.17|0
1648801520000|2022-04-01 08:25:20|33460.39|33460.39|33460.39|33460.39|33460.39|33460.39|33460.39|33460.39|0
1648801560000|2022-04-01 08:26:00|33473.31|33473.31|33477.62|33477.62|33477.62|33477.62|33473.31|33473.31|0
1648801600000|2022-04-01 08:26:40|33473.31|33473.31|33473.31|33473.31|33473.31|33473.31|33473.31|33473.31|0
1648801620000|2022-04-01 08:27:00|33469.01|33469.01|33473.31|33473.31|33473.31|33473.31|33469.01|33469.01|0
1648801670000|2022-04-01 08:27:50|33477.62|33477.62|33473.31|33473.31|33477.62|33477.62|33473.31|33473.31|0
1648801690000|2022-04-01 08:28:10|33477.62|33477.62|33477.62|33477.62|33477.62|33477.62|33477.62|33477.62|0
1648801720000|2022-04-01 08:28:40|33475.84|33475.84|33475.84|33475.84|33475.84|33475.84|33475.84|33475.84|0
1648801750000|2022-04-01 08:29:10|33480.15|33480.15|33480.15|33480.15|33480.15|33480.15|33480.15|33480.15|0
1648801780000|2022-04-01 08:29:40|33484.45|33484.45|33488.76|33488.76|33488.76|33488.76|33484.45|33484.45|0
1648801800000|2022-04-01 08:30:00|33480.15|33480.15|33475.84|33475.84|33480.15|33480.15|33475.84|33475.84|0
1648801820000|2022-04-01 08:30:20|33480.15|33480.15|33484.45|33484.45|33484.45|33484.45|33480.15|33480.15|0
1648801860000|2022-04-01 08:31:00|33488.76|33488.76|33488.76|33488.76|33488.76|33488.76|33488.76|33488.76|0
1648801890000|2022-04-01 08:31:30|33492.31|33492.31|33492.31|33492.31|33492.31|33492.31|33492.31|33492.31|0
1648801910000|2022-04-01 08:31:50|33488.01|33488.01|33488.01|33488.01|33488.01|33488.01|33488.01|33488.01|0
1648801920000|2022-04-01 08:32:00|33483.7|33483.7|33483.7|33483.7|33483.7|33483.7|33483.7|33483.7|0
1648801940000|2022-04-01 08:32:20|33488.01|33488.01|33492.31|33492.31|33492.31|33492.31|33488.01|33488.01|0
1648801970000|2022-04-01 08:32:50|33477.62|33477.62|33469.76|33469.76|33477.62|33477.62|33469.76|33469.76|0
1648802010000|2022-04-01 08:33:30|33461.14|33461.14|33450.75|33450.75|33461.14|33461.14|33450.75|33450.75|0
1648802050000|2022-04-01 08:34:10|33442.14|33442.14|33450.75|33450.75|33450.75|33450.75|33442.14|33442.14|0
1648802080000|2022-04-01 08:34:40|33442.14|33442.14|33456.84|33456.84|33456.84|33456.84|33442.14|33442.14|0
1648802150000|2022-04-01 08:35:50|33469.76|33469.76|33474.06|33474.06|33474.06|33474.06|33469.76|33469.76|0
1648802190000|2022-04-01 08:36:30|33465.45|33465.45|33465.45|33465.45|33465.45|33465.45|33465.45|33465.45|0
1648802210000|2022-04-01 08:36:50|33467.23|33467.23|33467.23|33467.23|33467.23|33467.23|33467.23|33467.23|0
1648802260000|2022-04-01 08:37:40|33462.92|33462.92|33462.92|33462.92|33462.92|33462.92|33462.92|33462.92|0
1648802350000|2022-04-01 08:39:10|33458.62|33458.62|33458.62|33458.62|33458.62|33458.62|33458.62|33458.62|0
1648802380000|2022-04-01 08:39:40|33460.39|33460.39|33460.39|33460.39|33460.39|33460.39|33460.39|33460.39|0
1648802400000|2022-04-01 08:40:00|33456.09|33456.09|33456.09|33456.09|33456.09|33456.09|33456.09|33456.09|0
1648802410000|2022-04-01 08:40:10|33460.39|33460.39|33460.39|33460.39|33460.39|33460.39|33460.39|33460.39|0
1648802460000|2022-04-01 08:41:00|33458.62|33458.62|33450|33450|33458.62|33458.62|33450|33450|0
1648802480000|2022-04-01 08:41:20|33445.7|33445.7|33441.39|33441.39|33445.7|33445.7|33441.39|33441.39|0
1648802490000|2022-04-01 08:41:30|33445.7|33445.7|33445.7|33445.7|33445.7|33445.7|33445.7|33445.7|0
1648802530000|2022-04-01 08:42:10|33458.62|33458.62|33458.62|33458.62|33458.62|33458.62|33458.62|33458.62|0
1648802590000|2022-04-01 08:43:10|33455.06|33455.06|33455.06|33455.06|33455.06|33455.06|33455.06|33455.06|0
1648802600000|2022-04-01 08:43:20|33453.28|33453.28|33453.28|33453.28|33453.28|33453.28|33453.28|33453.28|0
1648802610000|2022-04-01 08:43:30|33448.98|33448.98|33448.98|33448.98|33448.98|33448.98|33448.98|33448.98|0
1648802630000|2022-04-01 08:43:50|33457.59|33457.59|33461.9|33461.9|33461.9|33461.9|33457.59|33457.59|0
1648802760000|2022-04-01 08:46:00|33457.59|33457.59|33457.59|33457.59|33457.59|33457.59|33457.59|33457.59|0
1648802770000|2022-04-01 08:46:10|33453.28|33453.28|33453.28|33453.28|33453.28|33453.28|33453.28|33453.28|0
1648802790000|2022-04-01 08:46:30|33448.98|33448.98|33448.98|33448.98|33448.98|33448.98|33448.98|33448.98|0
1648802800000|2022-04-01 08:46:40|33444.67|33444.67|33444.67|33444.67|33444.67|33444.67|33444.67|33444.67|0
1648802810000|2022-04-01 08:46:50|33448.98|33448.98|33448.98|33448.98|33448.98|33448.98|33448.98|33448.98|0
1648802870000|2022-04-01 08:47:50|33453.28|33453.28|33455.06|33455.06|33455.06|33455.06|33453.28|33453.28|0
1648802890000|2022-04-01 08:48:10|33472.29|33472.29|33472.29|33472.29|33472.29|33472.29|33472.29|33472.29|0
1648802950000|2022-04-01 08:49:10|33486.23|33486.23|33490.54|33490.54|33490.54|33490.54|33486.23|33486.23|0
1648803000000|2022-04-01 08:50:00|33473.31|33473.31|33473.31|33473.31|33473.31|33473.31|33473.31|33473.31|0
1648803080000|2022-04-01 08:51:20|33469.01|33469.01|33469.01|33469.01|33469.01|33469.01|33469.01|33469.01|0
1648803090000|2022-04-01 08:51:30|33473.31|33473.31|33473.31|33473.31|33473.31|33473.31|33473.31|33473.31|0
1648803110000|2022-04-01 08:51:50|33469.01|33469.01|33469.01|33469.01|33469.01|33469.01|33469.01|33469.01|0
1648803120000|2022-04-01 08:52:00|33473.31|33473.31|33473.31|33473.31|33473.31|33473.31|33473.31|33473.31|0
1648803130000|2022-04-01 08:52:10|33464.7|33464.7|33469.01|33469.01|33469.01|33469.01|33464.7|33464.7|0
1648803190000|2022-04-01 08:53:10|33467.23|33467.23|33467.23|33467.23|33467.23|33467.23|33467.23|33467.23|0
1648803220000|2022-04-01 08:53:40|33465.45|33465.45|33465.45|33465.45|33465.45|33465.45|33465.45|33465.45|0
1648803300000|2022-04-01 08:55:00|33469.76|33469.76|33469.76|33469.76|33469.76|33469.76|33469.76|33469.76|0
1648803340000|2022-04-01 08:55:40|33474.06|33474.06|33474.06|33474.06|33474.06|33474.06|33474.06|33474.06|0
1648803480000|2022-04-01 08:58:00|33483.7|33483.7|33483.7|33483.7|33483.7|33483.7|33483.7|33483.7|0
1648803490000|2022-04-01 08:58:10|33481.92|33481.92|33481.92|33481.92|33481.92|33481.92|33481.92|33481.92|0
1648803510000|2022-04-01 08:58:30|33494.84|33494.84|33494.84|33494.84|33494.84|33494.84|33494.84|33494.84|0
1648803530000|2022-04-01 08:58:50|33492.69|33492.69|33492.69|33492.69|33492.69|33492.69|33492.69|33492.69|0
1648803540000|2022-04-01 08:59:00|33490.54|33490.54|33490.54|33490.54|33490.54|33490.54|33490.54|33490.54|0
1648803570000|2022-04-01 08:59:30|33494.84|33494.84|33494.84|33494.84|33494.84|33494.84|33494.84|33494.84|0
1648803630000|2022-04-01 09:00:30|33486.23|33486.23|33490.54|33490.54|33490.54|33490.54|33486.23|33486.23|0
1648803650000|2022-04-01 09:00:50|33477.62|33477.62|33462.92|33462.92|33477.62|33477.62|33462.92|33462.92|0
1648803660000|2022-04-01 09:01:00|33461.14|33461.14|33461.14|33461.14|33461.14|33461.14|33461.14|33461.14|0
1648803680000|2022-04-01 09:01:20|33448.23|33448.23|33452.53|33452.53|33452.53|33452.53|33448.23|33448.23|0
1648803690000|2022-04-01 09:01:30|33461.14|33461.14|33461.14|33461.14|33461.14|33461.14|33461.14|33461.14|0
1648803710000|2022-04-01 09:01:50|33452.53|33452.53|33452.53|33452.53|33452.53|33452.53|33452.53|33452.53|0
1648803840000|2022-04-01 09:04:00|33454.31|33454.31|33454.31|33454.31|33454.31|33454.31|33454.31|33454.31|0
1648803870000|2022-04-01 09:04:30|33458.62|33458.62|33458.62|33458.62|33458.62|33458.62|33458.62|33458.62|0
1648803880000|2022-04-01 09:04:40|33462.92|33462.92|33462.92|33462.92|33462.92|33462.92|33462.92|33462.92|0
1648803910000|2022-04-01 09:05:10|33458.62|33458.62|33458.62|33458.62|33458.62|33458.62|33458.62|33458.62|0
1648803940000|2022-04-01 09:05:40|33462.92|33462.92|33462.92|33462.92|33462.92|33462.92|33462.92|33462.92|0
1648803980000|2022-04-01 09:06:20|33471.53|33471.53|33475.84|33475.84|33475.84|33475.84|33471.53|33471.53|0
1648804000000|2022-04-01 09:06:40|33471.53|33471.53|33471.53|33471.53|33471.53|33471.53|33471.53|33471.53|0
1648804010000|2022-04-01 09:06:50|33476.87|33476.87|33481.17|33481.17|33481.17|33481.17|33476.87|33476.87|0
1648804050000|2022-04-01 09:07:30|33479.4|33479.4|33479.4|33479.4|33479.4|33479.4|33479.4|33479.4|0
1648804150000|2022-04-01 09:09:10|33483.7|33483.7|33479.4|33479.4|33483.7|33483.7|33479.4|33479.4|0
1648804220000|2022-04-01 09:10:20|33488.01|33488.01|33488.01|33488.01|33488.01|33488.01|33488.01|33488.01|0
1648804230000|2022-04-01 09:10:30|33492.31|33492.31|33492.31|33492.31|33492.31|33492.31|33492.31|33492.31|0
1648804250000|2022-04-01 09:10:50|33486.98|33486.98|33486.98|33486.98|33486.98|33486.98|33486.98|33486.98|0
1648804260000|2022-04-01 09:11:00|33474.06|33474.06|33474.06|33474.06|33474.06|33474.06|33474.06|33474.06|0
1648804270000|2022-04-01 09:11:10|33472.29|33472.29|33470.51|33470.51|33472.29|33472.29|33470.51|33470.51|0
1648804300000|2022-04-01 09:11:40|33468.73|33468.73|33468.73|33468.73|33468.73|33468.73|33468.73|33468.73|0
1648804320000|2022-04-01 09:12:00|33472.29|33472.29|33472.29|33472.29|33472.29|33472.29|33472.29|33472.29|0
1648804360000|2022-04-01 09:12:40|33474.06|33474.06|33474.06|33474.06|33474.06|33474.06|33474.06|33474.06|0
1648804380000|2022-04-01 09:13:00|33469.76|33469.76|33474.06|33474.06|33474.06|33474.06|33469.76|33469.76|0
1648804410000|2022-04-01 09:13:30|33478.37|33478.37|33478.37|33478.37|33478.37|33478.37|33478.37|33478.37|0
1648804560000|2022-04-01 09:16:00|33474.06|33474.06|33474.06|33474.06|33474.06|33474.06|33474.06|33474.06|0
1648804570000|2022-04-01 09:16:10|33469.76|33469.76|33469.76|33469.76|33469.76|33469.76|33469.76|33469.76|0
1648804680000|2022-04-01 09:18:00|33467.98|33467.98|33467.98|33467.98|33467.98|33467.98|33467.98|33467.98|0
1648804690000|2022-04-01 09:18:10|33463.67|33463.67|33463.67|33463.67|33463.67|33463.67|33463.67|33463.67|0
1648804780000|2022-04-01 09:19:40|33459.37|33459.37|33459.37|33459.37|33459.37|33459.37|33459.37|33459.37|0
1648804790000|2022-04-01 09:19:50|33450.75|33450.75|33442.14|33442.14|33450.75|33450.75|33442.14|33442.14|0
1648804800000|2022-04-01 09:20:00|33438.59|33438.59|33438.59|33438.59|33438.59|33438.59|33438.59|33438.59|0
1648804810000|2022-04-01 09:20:10|33429.97|33429.97|33434.28|33434.28|33434.28|33434.28|33429.97|33429.97|0
1648804830000|2022-04-01 09:20:30|33438.59|33438.59|33438.59|33438.59|33438.59|33438.59|33438.59|33438.59|0
1648804850000|2022-04-01 09:20:50|33442.89|33442.89|33442.89|33442.89|33442.89|33442.89|33442.89|33442.89|0
1648804860000|2022-04-01 09:21:00|33447.2|33447.2|33447.2|33447.2|33447.2|33447.2|33447.2|33447.2|0
1648804890000|2022-04-01 09:21:30|33438.59|33438.59|33438.59|33438.59|33438.59|33438.59|33438.59|33438.59|0
1648804950000|2022-04-01 09:22:30|33434.28|33434.28|33434.28|33434.28|33434.28|33434.28|33434.28|33434.28|0
1648804960000|2022-04-01 09:22:40|33438.59|33438.59|33469.76|33469.76|33469.76|33469.76|33438.59|33438.59|0
1648804970000|2022-04-01 09:22:50|33461.14|33461.14|33456.84|33456.84|33470.78|33470.78|33452.53|33452.53|0
1648804980000|2022-04-01 09:23:00|33446.45|33446.45|33407.42|33407.42|33446.45|33446.45|33396.27|33396.27|0
1648805000000|2022-04-01 09:23:20|33403.11|33403.11|33415.28|33415.28|33415.28|33415.28|33386.64|33386.64|0
1648805010000|2022-04-01 09:23:30|33413.5|33413.5|33426.42|33426.42|33426.42|33426.42|33413.5|33413.5|0
1648805020000|2022-04-01 09:23:40|33422.11|33422.11|33391.97|33391.97|33422.11|33422.11|33391.97|33391.97|0
1648805030000|2022-04-01 09:23:50|33396.27|33396.27|33396.27|33396.27|33396.27|33396.27|33396.27|33396.27|0
1648805040000|2022-04-01 09:24:00|33392.72|33392.72|33388.41|33388.41|33392.72|33392.72|33388.41|33388.41|0
1648805050000|2022-04-01 09:24:10|33392.72|33392.72|33397.03|33397.03|33397.03|33397.03|33392.72|33392.72|0
1648805080000|2022-04-01 09:24:40|33384.11|33384.11|33384.11|33384.11|33409.19|33409.19|33384.11|33384.11|0
1648805090000|2022-04-01 09:24:50|33379.8|33379.8|33375.49|33375.49|33379.8|33379.8|33366.88|33366.88|0
1648805100000|2022-04-01 09:25:00|33379.8|33379.8|33379.8|33379.8|33379.8|33379.8|33379.8|33379.8|0
1648805140000|2022-04-01 09:25:40|33384.11|33384.11|33371.19|33371.19|33384.11|33384.11|33366.88|33366.88|0
1648805150000|2022-04-01 09:25:50|33375.49|33375.49|33375.49|33375.49|33375.49|33375.49|33375.49|33375.49|0
1648805180000|2022-04-01 09:26:20|33390.19|33390.19|33403.11|33403.11|33403.11|33403.11|33390.19|33390.19|0
1648805200000|2022-04-01 09:26:40|33390.19|33390.19|33372.96|33372.96|33390.19|33390.19|33372.96|33372.96|0
1648805210000|2022-04-01 09:26:50|33385.88|33385.88|33377.27|33377.27|33385.88|33385.88|33377.27|33377.27|0
1648805220000|2022-04-01 09:27:00|33385.88|33385.88|33385.88|33385.88|33385.88|33385.88|33385.88|33385.88|0
1648805260000|2022-04-01 09:27:40|33372.96|33372.96|33372.96|33372.96|33372.96|33372.96|33372.96|33372.96|0
1648805270000|2022-04-01 09:27:50|33385.88|33385.88|33385.88|33385.88|33385.88|33385.88|33385.88|33385.88|0
1648805280000|2022-04-01 09:28:00|33381.58|33381.58|33381.58|33381.58|33381.58|33381.58|33381.58|33381.58|0
1648805310000|2022-04-01 09:28:30|33387.66|33387.66|33396.27|33396.27|33396.27|33396.27|33387.66|33387.66|0
1648805320000|2022-04-01 09:28:40|33400.58|33400.58|33396.27|33396.27|33400.58|33400.58|33396.27|33396.27|0
1648805330000|2022-04-01 09:28:50|33400.58|33400.58|33400.58|33400.58|33400.58|33400.58|33400.58|33400.58|0
1648805340000|2022-04-01 09:29:00|33404.89|33404.89|33412.75|33412.75|33412.75|33412.75|33404.89|33404.89|0
1648805350000|2022-04-01 09:29:10|33408.44|33408.44|33408.44|33408.44|33408.44|33408.44|33408.44|33408.44|0
1648805360000|2022-04-01 09:29:20|33417.05|33417.05|33417.05|33417.05|33417.05|33417.05|33417.05|33417.05|0
1648805380000|2022-04-01 09:29:40|33412.75|33412.75|33412.75|33412.75|33412.75|33412.75|33412.75|33412.75|0
1648805400000|2022-04-01 09:30:00|33414.53|33414.53|33414.53|33414.53|33414.53|33414.53|33414.53|33414.53|0
1648805410000|2022-04-01 09:30:10|33418.83|33418.83|33418.83|33418.83|33418.83|33418.83|33418.83|33418.83|0
1648805430000|2022-04-01 09:30:30|33423.14|33423.14|33424.92|33424.92|33424.92|33424.92|33423.14|33423.14|0
1648805440000|2022-04-01 09:30:40|33429.22|33429.22|33429.22|33429.22|33429.22|33429.22|33429.22|33429.22|0
1648805450000|2022-04-01 09:30:50|33418.83|33418.83|33417.05|33417.05|33418.83|33418.83|33417.05|33417.05|0
1648805460000|2022-04-01 09:31:00|33421.36|33421.36|33421.36|33421.36|33421.36|33421.36|33421.36|33421.36|0
1648805520000|2022-04-01 09:32:00|33408.44|33408.44|33408.44|33408.44|33408.44|33408.44|33408.44|33408.44|0
1648805530000|2022-04-01 09:32:10|33404.14|33404.14|33398.05|33398.05|33404.14|33404.14|33398.05|33398.05|0
1648805540000|2022-04-01 09:32:20|33393.75|33393.75|33383.35|33383.35|33393.75|33393.75|33383.35|33383.35|0
1648805560000|2022-04-01 09:32:40|33387.66|33387.66|33387.66|33387.66|33387.66|33387.66|33387.66|33387.66|0
1648805610000|2022-04-01 09:33:30|33379.05|33379.05|33379.05|33379.05|33379.05|33379.05|33379.05|33379.05|0
1648805620000|2022-04-01 09:33:40|33374.74|33374.74|33374.74|33374.74|33374.74|33374.74|33374.74|33374.74|0
1648805630000|2022-04-01 09:33:50|33370.44|33370.44|33368.66|33368.66|33370.44|33370.44|33368.66|33368.66|0
1648805640000|2022-04-01 09:34:00|33370.44|33370.44|33370.44|33370.44|33370.44|33370.44|33370.44|33370.44|0
1648805710000|2022-04-01 09:35:10|33380.83|33380.83|33380.83|33380.83|33380.83|33380.83|33380.83|33380.83|0
1648805750000|2022-04-01 09:35:50|33376.52|33376.52|33367.91|33367.91|33376.52|33376.52|33367.91|33367.91|0
1648805780000|2022-04-01 09:36:20|33376.52|33376.52|33376.52|33376.52|33376.52|33376.52|33376.52|33376.52|0
1648805830000|2022-04-01 09:37:10|33378.3|33378.3|33378.3|33378.3|33378.3|33378.3|33378.3|33378.3|0
1648805890000|2022-04-01 09:38:10|33380.07|33380.07|33380.07|33380.07|33380.07|33380.07|33380.07|33380.07|0
1648805930000|2022-04-01 09:38:50|33383.63|33383.63|33383.63|33383.63|33383.63|33383.63|33383.63|33383.63|0
1648805940000|2022-04-01 09:39:00|33381.85|33381.85|33381.85|33381.85|33381.85|33381.85|33381.85|33381.85|0
1648805990000|2022-04-01 09:39:50|33387.18|33387.18|33383.63|33383.63|33387.18|33387.18|33383.63|33383.63|0
1648806000000|2022-04-01 09:40:00|33381.85|33381.85|33381.85|33381.85|33381.85|33381.85|33381.85|33381.85|0
1648806030000|2022-04-01 09:40:30|33384.38|33384.38|33391.22|33391.22|33391.22|33391.22|33380.83|33380.83|0
1648806070000|2022-04-01 09:41:10|33386.91|33386.91|33386.91|33386.91|33386.91|33386.91|33386.91|33386.91|0
1648806100000|2022-04-01 09:41:40|33388.69|33388.69|33401.61|33401.61|33401.61|33401.61|33388.69|33388.69|0
1648806170000|2022-04-01 09:42:50|33405.91|33405.91|33405.91|33405.91|33405.91|33405.91|33405.91|33405.91|0
1648806180000|2022-04-01 09:43:00|33401.61|33401.61|33401.61|33401.61|33401.61|33401.61|33401.61|33401.61|0
1648806210000|2022-04-01 09:43:30|33398.05|33398.05|33398.05|33398.05|33398.05|33398.05|33398.05|33398.05|0
1648806230000|2022-04-01 09:43:50|33403.38|33403.38|33403.38|33403.38|33403.38|33403.38|33403.38|33403.38|0
1648806240000|2022-04-01 09:44:00|33420.61|33420.61|33420.61|33420.61|33420.61|33420.61|33420.61|33420.61|0
1648806260000|2022-04-01 09:44:20|33424.92|33424.92|33420.61|33420.61|33424.92|33424.92|33420.61|33420.61|0
1648806380000|2022-04-01 09:46:20|33416.3|33416.3|33416.3|33416.3|33416.3|33416.3|33416.3|33416.3|0
1648806390000|2022-04-01 09:46:30|33403.38|33403.38|33403.38|33403.38|33403.38|33403.38|33403.38|33403.38|0
1648806430000|2022-04-01 09:47:10|33399.08|33399.08|33399.08|33399.08|33399.08|33399.08|33399.08|33399.08|0
1648806440000|2022-04-01 09:47:20|33390.46|33390.46|33386.16|33386.16|33390.46|33390.46|33386.16|33386.16|0
1648806450000|2022-04-01 09:47:30|33390.46|33390.46|33390.46|33390.46|33390.46|33390.46|33390.46|33390.46|0
1648806470000|2022-04-01 09:47:50|33381.85|33381.85|33385.41|33385.41|33385.41|33385.41|33381.85|33381.85|0
1648806490000|2022-04-01 09:48:10|33383.63|33383.63|33380.07|33380.07|33383.63|33383.63|33380.07|33380.07|0
1648806550000|2022-04-01 09:49:10|33384.38|33384.38|33384.38|33384.38|33384.38|33384.38|33384.38|33384.38|0
1648806600000|2022-04-01 09:50:00|33371.46|33371.46|33375.77|33375.77|33380.07|33380.07|33371.46|33371.46|0
1648806620000|2022-04-01 09:50:20|33377.54|33377.54|33377.54|33377.54|33377.54|33377.54|33377.54|33377.54|0
1648806630000|2022-04-01 09:50:30|33373.24|33373.24|33377.54|33377.54|33377.54|33377.54|33373.24|33373.24|0
1648806640000|2022-04-01 09:50:40|33381.85|33381.85|33381.85|33381.85|33381.85|33381.85|33381.85|33381.85|0
1648806680000|2022-04-01 09:51:20|33390.46|33390.46|33394.02|33394.02|33394.02|33394.02|33390.46|33390.46|0
1648806690000|2022-04-01 09:51:30|33398.32|33398.32|33398.32|33398.32|33398.32|33398.32|33398.32|33398.32|0
1648806700000|2022-04-01 09:51:40|33394.02|33394.02|33394.02|33394.02|33394.02|33394.02|33394.02|33394.02|0
1648806720000|2022-04-01 09:52:00|33389.71|33389.71|33381.85|33381.85|33389.71|33389.71|33381.85|33381.85|0
1648806760000|2022-04-01 09:52:40|33373.24|33373.24|33373.24|33373.24|33373.24|33373.24|33373.24|33373.24|0
1648806770000|2022-04-01 09:52:50|33377.54|33377.54|33361.07|33361.07|33377.54|33377.54|33361.07|33361.07|0
1648806780000|2022-04-01 09:53:00|33359.29|33359.29|33350.68|33350.68|33359.29|33359.29|33350.68|33350.68|0
1648806800000|2022-04-01 09:53:20|33346.37|33346.37|33346.37|33346.37|33346.37|33346.37|33346.37|33346.37|0
1648806810000|2022-04-01 09:53:30|33354.99|33354.99|33363.6|33363.6|33363.6|33363.6|33354.99|33354.99|0
1648806820000|2022-04-01 09:53:40|33367.91|33367.91|33372.21|33372.21|33372.21|33372.21|33367.91|33367.91|0
1648806830000|2022-04-01 09:53:50|33375.77|33375.77|33375.77|33375.77|33375.77|33375.77|33375.77|33375.77|0
1648806840000|2022-04-01 09:54:00|33371.46|33371.46|33371.46|33371.46|33371.46|33371.46|33371.46|33371.46|0
1648806850000|2022-04-01 09:54:10|33373.24|33373.24|33373.24|33373.24|33373.24|33373.24|33373.24|33373.24|0
1648806860000|2022-04-01 09:54:20|33371.46|33371.46|33371.46|33371.46|33371.46|33371.46|33371.46|33371.46|0
1648806870000|2022-04-01 09:54:30|33362.85|33362.85|33362.85|33362.85|33362.85|33362.85|33362.85|33362.85|0
1648806880000|2022-04-01 09:54:40|33367.15|33367.15|33367.15|33367.15|33367.15|33367.15|33367.15|33367.15|0
1648806940000|2022-04-01 09:55:40|33371.46|33371.46|33371.46|33371.46|33371.46|33371.46|33371.46|33371.46|0
1648806960000|2022-04-01 09:56:00|33373.24|33373.24|33364.62|33364.62|33373.24|33373.24|33364.62|33364.62|0
1648806980000|2022-04-01 09:56:20|33366.4|33366.4|33366.4|33366.4|33366.4|33366.4|33366.4|33366.4|0
1648806990000|2022-04-01 09:56:30|33375.01|33375.01|33383.63|33383.63|33383.63|33383.63|33375.01|33375.01|0
1648807070000|2022-04-01 09:57:50|33381.85|33381.85|33381.85|33381.85|33381.85|33381.85|33381.85|33381.85|0
1648807080000|2022-04-01 09:58:00|33377.54|33377.54|33377.54|33377.54|33377.54|33377.54|33377.54|33377.54|0
1648807090000|2022-04-01 09:58:10|33386.16|33386.16|33386.16|33386.16|33386.16|33386.16|33386.16|33386.16|0
1648807110000|2022-04-01 09:58:30|33377.54|33377.54|33381.85|33381.85|33381.85|33381.85|33377.54|33377.54|0
1648807130000|2022-04-01 09:58:50|33386.16|33386.16|33390.46|33390.46|33390.46|33390.46|33386.16|33386.16|0
1648807140000|2022-04-01 09:59:00|33399.08|33399.08|33399.08|33399.08|33399.08|33399.08|33399.08|33399.08|0
1648807170000|2022-04-01 09:59:30|33394.77|33394.77|33394.77|33394.77|33394.77|33394.77|33394.77|33394.77|0
1648807180000|2022-04-01 09:59:40|33390.46|33390.46|33388.69|33388.69|33390.46|33390.46|33388.69|33388.69|0
1648807200000|2022-04-01 10:00:00|33392.99|33392.99|33396.55|33396.55|33396.55|33396.55|33392.99|33392.99|0
1648807220000|2022-04-01 10:00:20|33400.85|33400.85|33408.71|33408.71|33408.71|33408.71|33400.85|33400.85|0
1648807310000|2022-04-01 10:01:50|33406.94|33406.94|33402.63|33402.63|33406.94|33406.94|33402.63|33402.63|0
1648807320000|2022-04-01 10:02:00|33394.02|33394.02|33389.71|33389.71|33394.02|33394.02|33389.71|33389.71|0
1648807340000|2022-04-01 10:02:20|33386.16|33386.16|33386.16|33386.16|33386.16|33386.16|33386.16|33386.16|0
1648807350000|2022-04-01 10:02:30|33373.24|33373.24|33373.24|33373.24|33373.24|33373.24|33373.24|33373.24|0
1648807390000|2022-04-01 10:03:10|33375.01|33375.01|33375.01|33375.01|33375.01|33375.01|33375.01|33375.01|0
1648807430000|2022-04-01 10:03:50|33370.71|33370.71|33366.4|33366.4|33370.71|33370.71|33366.4|33366.4|0
1648807440000|2022-04-01 10:04:00|33362.1|33362.1|33360.32|33360.32|33362.1|33362.1|33360.32|33360.32|0
1648807530000|2022-04-01 10:05:30|33356.01|33356.01|33356.01|33356.01|33356.01|33356.01|33356.01|33356.01|0
1648807550000|2022-04-01 10:05:50|33360.32|33360.32|33364.62|33364.62|33364.62|33364.62|33360.32|33360.32|0
1648807560000|2022-04-01 10:06:00|33372.49|33372.49|33372.49|33372.49|33372.49|33372.49|33372.49|33372.49|0
1648807570000|2022-04-01 10:06:10|33374.26|33374.26|33374.26|33374.26|33374.26|33374.26|33374.26|33374.26|0
1648807620000|2022-04-01 10:07:00|33376.04|33376.04|33376.04|33376.04|33376.04|33376.04|33376.04|33376.04|0
1648807630000|2022-04-01 10:07:10|33384.65|33384.65|33384.65|33384.65|33384.65|33384.65|33384.65|33384.65|0
1648807680000|2022-04-01 10:08:00|33382.88|33382.88|33382.88|33382.88|33382.88|33382.88|33382.88|33382.88|0
1648807740000|2022-04-01 10:09:00|33387.18|33387.18|33382.88|33382.88|33387.18|33387.18|33382.88|33382.88|0
1648807810000|2022-04-01 10:10:10|33378.57|33378.57|33378.57|33378.57|33378.57|33378.57|33378.57|33378.57|0
1648807830000|2022-04-01 10:10:30|33382.88|33382.88|33382.88|33382.88|33382.88|33382.88|33382.88|33382.88|0
1648807840000|2022-04-01 10:10:40|33387.18|33387.18|33387.18|33387.18|33387.18|33387.18|33387.18|33387.18|0
1648807930000|2022-04-01 10:12:10|33382.88|33382.88|33382.88|33382.88|33382.88|33382.88|33382.88|33382.88|0
1648807940000|2022-04-01 10:12:20|33387.18|33387.18|33387.18|33387.18|33387.18|33387.18|33387.18|33387.18|0
1648807980000|2022-04-01 10:13:00|33391.49|33391.49|33400.1|33400.1|33400.1|33400.1|33391.49|33391.49|0
1648808040000|2022-04-01 10:14:00|33404.41|33404.41|33400.1|33400.1|33404.41|33404.41|33400.1|33400.1|0
1648808090000|2022-04-01 10:14:50|33398.32|33398.32|33398.32|33398.32|33398.32|33398.32|33398.32|33398.32|0
1648808170000|2022-04-01 10:16:10|33400.1|33400.1|33400.1|33400.1|33400.1|33400.1|33400.1|33400.1|0
1648808190000|2022-04-01 10:16:30|33398.32|33398.32|33394.02|33394.02|33398.32|33398.32|33394.02|33394.02|0
1648808200000|2022-04-01 10:16:40|33398.32|33398.32|33398.32|33398.32|33398.32|33398.32|33398.32|33398.32|0
1648808270000|2022-04-01 10:17:50|33406.94|33406.94|33406.94|33406.94|33406.94|33406.94|33406.94|33406.94|0
1648808290000|2022-04-01 10:18:10|33408.71|33408.71|33417.33|33417.33|33417.33|33417.33|33408.71|33408.71|0
1648808310000|2022-04-01 10:18:30|33413.02|33413.02|33413.02|33413.02|33413.02|33413.02|33413.02|33413.02|0
1648808370000|2022-04-01 10:19:30|33417.33|33417.33|33415.55|33415.55|33417.33|33417.33|33415.55|33415.55|0
1648808400000|2022-04-01 10:20:00|33411.24|33411.24|33411.24|33411.24|33411.24|33411.24|33411.24|33411.24|0
1648808440000|2022-04-01 10:20:40|33419.86|33419.86|33434.55|33434.55|33434.55|33434.55|33419.86|33419.86|0
1648808480000|2022-04-01 10:21:20|33432.78|33432.78|33432.78|33432.78|33432.78|33432.78|33432.78|33432.78|0
1648808510000|2022-04-01 10:21:50|33428.47|33428.47|33428.47|33428.47|33428.47|33428.47|33428.47|33428.47|0
1648808530000|2022-04-01 10:22:10|33419.86|33419.86|33419.86|33419.86|33419.86|33419.86|33419.86|33419.86|0
1648808560000|2022-04-01 10:22:40|33415.55|33415.55|33415.55|33415.55|33415.55|33415.55|33415.55|33415.55|0
1648808570000|2022-04-01 10:22:50|33419.86|33419.86|33419.86|33419.86|33419.86|33419.86|33419.86|33419.86|0
1648808620000|2022-04-01 10:23:40|33424.16|33424.16|33424.16|33424.16|33424.16|33424.16|33424.16|33424.16|0
1648808650000|2022-04-01 10:24:10|33422.39|33422.39|33422.39|33422.39|33422.39|33422.39|33422.39|33422.39|0
1648808730000|2022-04-01 10:25:30|33424.16|33424.16|33424.16|33424.16|33424.16|33424.16|33424.16|33424.16|0
1648808740000|2022-04-01 10:25:40|33411.24|33411.24|33411.24|33411.24|33411.24|33411.24|33411.24|33411.24|0
1648808760000|2022-04-01 10:26:00|33406.94|33406.94|33406.94|33406.94|33406.94|33406.94|33406.94|33406.94|0
1648808850000|2022-04-01 10:27:30|33411.24|33411.24|33411.24|33411.24|33411.24|33411.24|33411.24|33411.24|0
1648808930000|2022-04-01 10:28:50|33415.55|33415.55|33411.24|33411.24|33415.55|33415.55|33411.24|33411.24|0
1648808970000|2022-04-01 10:29:30|33413.02|33413.02|33421.63|33421.63|33421.63|33421.63|33413.02|33413.02|0
1648809000000|2022-04-01 10:30:00|33417.33|33417.33|33417.33|33417.33|33417.33|33417.33|33417.33|33417.33|0
1648809020000|2022-04-01 10:30:20|33415.55|33415.55|33415.55|33415.55|33415.55|33415.55|33415.55|33415.55|0
1648809030000|2022-04-01 10:30:30|33406.94|33406.94|33406.94|33406.94|33406.94|33406.94|33406.94|33406.94|0
1648809240000|2022-04-01 10:34:00|33408.71|33408.71|33404.41|33404.41|33408.71|33408.71|33404.41|33404.41|0
1648809280000|2022-04-01 10:34:40|33413.02|33413.02|33413.02|33413.02|33413.02|33413.02|33413.02|33413.02|0
1648809290000|2022-04-01 10:34:50|33417.33|33417.33|33421.63|33421.63|33421.63|33421.63|33417.33|33417.33|0
1648809320000|2022-04-01 10:35:20|33425.94|33425.94|33425.94|33425.94|33425.94|33425.94|33425.94|33425.94|0
1648809340000|2022-04-01 10:35:40|33434.55|33434.55|33434.55|33434.55|33434.55|33434.55|33434.55|33434.55|0
1648809350000|2022-04-01 10:35:50|33438.86|33438.86|33440.64|33440.64|33440.64|33440.64|33438.86|33438.86|0
1648809360000|2022-04-01 10:36:00|33441.53|33441.53|33437.08|33437.08|33441.53|33441.53|33437.08|33437.08|0
1648809370000|2022-04-01 10:36:10|33428.47|33428.47|33428.47|33428.47|33428.47|33428.47|33428.47|33428.47|0
1648809380000|2022-04-01 10:36:20|33432.78|33432.78|33432.78|33432.78|33432.78|33432.78|33432.78|33432.78|0
1648809450000|2022-04-01 10:37:30|33437.08|33437.08|33437.08|33437.08|33437.08|33437.08|33437.08|33437.08|0
1648809480000|2022-04-01 10:38:00|33431|33431|33431|33431|33431|33431|33431|33431|0
1648809550000|2022-04-01 10:39:10|33429.22|33429.22|33429.22|33429.22|33429.22|33429.22|33429.22|33429.22|0
1648809560000|2022-04-01 10:39:20|33427.44|33427.44|33427.44|33427.44|33427.44|33427.44|33427.44|33427.44|0
1648809610000|2022-04-01 10:40:10|33418.83|33418.83|33423.14|33423.14|33423.14|33423.14|33418.83|33418.83|0
1648809650000|2022-04-01 10:40:50|33421.36|33421.36|33421.36|33421.36|33421.36|33421.36|33421.36|33421.36|0
1648809660000|2022-04-01 10:41:00|33434.28|33434.28|33434.28|33434.28|33442.89|33442.89|33434.28|33434.28|0
1648809670000|2022-04-01 10:41:10|33438.59|33438.59|33438.59|33438.59|33438.59|33438.59|33438.59|33438.59|0
1648809680000|2022-04-01 10:41:20|33442.14|33442.14|33442.14|33442.14|33442.14|33442.14|33442.14|33442.14|0
1648809740000|2022-04-01 10:42:20|33433.53|33433.53|33433.53|33433.53|33433.53|33433.53|33433.53|33433.53|0
1648809840000|2022-04-01 10:44:00|33429.22|33429.22|33429.22|33429.22|33429.22|33429.22|33429.22|33429.22|0
1648809940000|2022-04-01 10:45:40|33424.92|33424.92|33420.61|33420.61|33424.92|33424.92|33420.61|33420.61|0
1648809980000|2022-04-01 10:46:20|33424.92|33424.92|33424.92|33424.92|33424.92|33424.92|33424.92|33424.92|0
1648810050000|2022-04-01 10:47:30|33429.22|33429.22|33429.22|33429.22|33429.22|33429.22|33429.22|33429.22|0
1648810090000|2022-04-01 10:48:10|33431|33431|33431|33431|33431|33431|33431|33431|0
1648810110000|2022-04-01 10:48:30|33426.69|33426.69|33439.61|33439.61|33439.61|33439.61|33426.69|33426.69|0
1648810120000|2022-04-01 10:48:40|33448.23|33448.23|33452.53|33452.53|33452.53|33452.53|33448.23|33448.23|0
1648810200000|2022-04-01 10:50:00|33443.92|33443.92|33439.61|33439.61|33443.92|33443.92|33439.61|33439.61|0
1648810290000|2022-04-01 10:51:30|33443.92|33443.92|33445.7|33445.7|33445.7|33445.7|33443.92|33443.92|0
1648810300000|2022-04-01 10:51:40|33450|33450|33450|33450|33450|33450|33450|33450|0
1648810340000|2022-04-01 10:52:20|33451.78|33451.78|33456.09|33456.09|33456.09|33456.09|33451.78|33451.78|0
1648810460000|2022-04-01 10:54:20|33451.78|33451.78|33451.78|33451.78|33451.78|33451.78|33451.78|33451.78|0
1648810510000|2022-04-01 10:55:10|33445.7|33445.7|33445.7|33445.7|33445.7|33445.7|33445.7|33445.7|0
1648810610000|2022-04-01 10:56:50|33443.92|33443.92|33443.92|33443.92|33443.92|33443.92|33443.92|33443.92|0
1648810650000|2022-04-01 10:57:30|33448.23|33448.23|33450|33450|33450|33450|33448.23|33448.23|0
1648810660000|2022-04-01 10:57:40|33441.39|33441.39|33441.39|33441.39|33441.39|33441.39|33441.39|33441.39|0
1648810670000|2022-04-01 10:57:50|33445.7|33445.7|33445.7|33445.7|33445.7|33445.7|33445.7|33445.7|0
1648810680000|2022-04-01 10:58:00|33450|33450|33450|33450|33450|33450|33450|33450|0
1648810750000|2022-04-01 10:59:10|33454.31|33454.31|33454.31|33454.31|33454.31|33454.31|33454.31|33454.31|0
1648810770000|2022-04-01 10:59:30|33445.7|33445.7|33445.7|33445.7|33445.7|33445.7|33445.7|33445.7|0
1648810780000|2022-04-01 10:59:40|33458.62|33458.62|33458.62|33458.62|33458.62|33458.62|33458.62|33458.62|0
1648810790000|2022-04-01 10:59:50|33462.92|33462.92|33470.78|33470.78|33470.78|33470.78|33462.92|33462.92|0
1648810800000|2022-04-01 11:00:00|33466.48|33466.48|33466.48|33466.48|33466.48|33466.48|33466.48|33466.48|0
1648810810000|2022-04-01 11:00:10|33470.78|33470.78|33466.48|33466.48|33470.78|33470.78|33466.48|33466.48|0
1648810830000|2022-04-01 11:00:30|33475.09|33475.09|33479.4|33479.4|33479.4|33479.4|33475.09|33475.09|0
1648810840000|2022-04-01 11:00:40|33470.78|33470.78|33475.09|33475.09|33475.09|33475.09|33470.78|33470.78|0
1648810850000|2022-04-01 11:00:50|33483.7|33483.7|33481.92|33481.92|33484.59|33484.59|33481.92|33481.92|0
1648810910000|2022-04-01 11:01:50|33486.23|33486.23|33486.23|33486.23|33486.23|33486.23|33486.23|33486.23|0
1648810930000|2022-04-01 11:02:10|33490.54|33490.54|33486.23|33486.23|33490.54|33490.54|33486.23|33486.23|0
1648810940000|2022-04-01 11:02:20|33477.62|33477.62|33467.23|33467.23|33477.62|33477.62|33467.23|33467.23|0
1648810970000|2022-04-01 11:02:50|33469.01|33469.01|33469.01|33469.01|33469.01|33469.01|33469.01|33469.01|0
1648811020000|2022-04-01 11:03:40|33473.31|33473.31|33473.31|33473.31|33473.31|33473.31|33473.31|33473.31|0
1648811030000|2022-04-01 11:03:50|33474.2|33474.2|33478.51|33478.51|33478.51|33478.51|33474.2|33474.2|0
1648811060000|2022-04-01 11:04:20|33479.4|33479.4|33479.4|33479.4|33479.4|33479.4|33479.4|33479.4|0
1648811100000|2022-04-01 11:05:00|33483.7|33483.7|33479.4|33479.4|33483.7|33483.7|33479.4|33479.4|0
1648811110000|2022-04-01 11:05:10|33475.09|33475.09|33475.09|33475.09|33475.09|33475.09|33475.09|33475.09|0
1648811140000|2022-04-01 11:05:40|33460.39|33460.39|33460.39|33460.39|33460.39|33460.39|33460.39|33460.39|0
1648811190000|2022-04-01 11:06:30|33462.92|33462.92|33471.53|33471.53|33475.84|33475.84|33462.92|33462.92|0
1648811300000|2022-04-01 11:08:20|33462.92|33462.92|33467.23|33467.23|33467.23|33467.23|33462.92|33462.92|0
1648811360000|2022-04-01 11:09:20|33471.53|33471.53|33471.53|33471.53|33471.53|33471.53|33471.53|33471.53|0
1648811380000|2022-04-01 11:09:40|33467.23|33467.23|33481.92|33481.92|33481.92|33481.92|33467.23|33467.23|0
1648811400000|2022-04-01 11:10:00|33486.23|33486.23|33486.23|33486.23|33486.23|33486.23|33486.23|33486.23|0
1648811430000|2022-04-01 11:10:30|33488.01|33488.01|33489.79|33489.79|33489.79|33489.79|33488.01|33488.01|0
1648811560000|2022-04-01 11:12:40|33485.48|33485.48|33485.48|33485.48|33485.48|33485.48|33485.48|33485.48|0
1648811710000|2022-04-01 11:15:10|33487.26|33487.26|33487.26|33487.26|33487.26|33487.26|33487.26|33487.26|0
1648811730000|2022-04-01 11:15:30|33482.95|33482.95|33491.56|33491.56|33491.56|33491.56|33482.95|33482.95|0
1648811740000|2022-04-01 11:15:40|33481.17|33481.17|33476.87|33476.87|33481.17|33481.17|33476.87|33476.87|0
1648811750000|2022-04-01 11:15:50|33475.09|33475.09|33475.09|33475.09|33475.09|33475.09|33475.09|33475.09|0
1648811760000|2022-04-01 11:16:00|33479.4|33479.4|33479.4|33479.4|33479.4|33479.4|33479.4|33479.4|0
1648811780000|2022-04-01 11:16:20|33483.7|33483.7|33483.7|33483.7|33483.7|33483.7|33483.7|33483.7|0
1648811850000|2022-04-01 11:17:30|33479.4|33479.4|33479.4|33479.4|33479.4|33479.4|33479.4|33479.4|0
1648811860000|2022-04-01 11:17:40|33477.62|33477.62|33481.92|33481.92|33481.92|33481.92|33477.62|33477.62|0
1648811930000|2022-04-01 11:18:50|33477.62|33477.62|33486.23|33486.23|33486.23|33486.23|33477.62|33477.62|0
1648811940000|2022-04-01 11:19:00|33490.54|33490.54|33490.54|33490.54|33490.54|33490.54|33490.54|33490.54|0
1648811970000|2022-04-01 11:19:30|33499.15|33499.15|33499.15|33499.15|33499.15|33499.15|33499.15|33499.15|0
1648812020000|2022-04-01 11:20:20|33490.54|33490.54|33492.31|33492.31|33492.31|33492.31|33490.54|33490.54|0
1648812120000|2022-04-01 11:22:00|33488.01|33488.01|33488.01|33488.01|33488.01|33488.01|33488.01|33488.01|0
1648812160000|2022-04-01 11:22:40|33483.7|33483.7|33483.7|33483.7|33483.7|33483.7|33483.7|33483.7|0
1648812200000|2022-04-01 11:23:20|33488.01|33488.01|33488.01|33488.01|33488.01|33488.01|33488.01|33488.01|0
1648812280000|2022-04-01 11:24:40|33489.79|33489.79|33489.79|33489.79|33489.79|33489.79|33489.79|33489.79|0
1648812310000|2022-04-01 11:25:10|33481.17|33481.17|33473.31|33473.31|33481.17|33481.17|33473.31|33473.31|0
1648812340000|2022-04-01 11:25:40|33477.62|33477.62|33477.62|33477.62|33477.62|33477.62|33477.62|33477.62|0
1648812380000|2022-04-01 11:26:20|33469.01|33469.01|33469.01|33469.01|33469.01|33469.01|33469.01|33469.01|0
1648812520000|2022-04-01 11:28:40|33467.23|33467.23|33467.23|33467.23|33467.23|33467.23|33467.23|33467.23|0
1648812540000|2022-04-01 11:29:00|33462.92|33462.92|33462.92|33462.92|33462.92|33462.92|33462.92|33462.92|0
1648812550000|2022-04-01 11:29:10|33456.84|33456.84|33456.84|33456.84|33456.84|33456.84|33456.84|33456.84|0
1648812620000|2022-04-01 11:30:20|33461.14|33461.14|33461.14|33461.14|33461.14|33461.14|33461.14|33461.14|0
1648812690000|2022-04-01 11:31:30|33462.92|33462.92|33462.92|33462.92|33462.92|33462.92|33462.92|33462.92|0
1648812730000|2022-04-01 11:32:10|33467.23|33467.23|33467.23|33467.23|33467.23|33467.23|33467.23|33467.23|0
1648812740000|2022-04-01 11:32:20|33471.53|33471.53|33471.53|33471.53|33471.53|33471.53|33471.53|33471.53|0
1648812770000|2022-04-01 11:32:50|33475.84|33475.84|33475.84|33475.84|33475.84|33475.84|33475.84|33475.84|0
1648812830000|2022-04-01 11:33:50|33479.4|33479.4|33481.17|33481.17|33481.17|33481.17|33479.4|33479.4|0
1648812880000|2022-04-01 11:34:40|33485.48|33485.48|33485.48|33485.48|33485.48|33485.48|33485.48|33485.48|0
1648812910000|2022-04-01 11:35:10|33489.79|33489.79|33489.79|33489.79|33489.79|33489.79|33489.79|33489.79|0
1648812950000|2022-04-01 11:35:50|33494.09|33494.09|33494.09|33494.09|33494.09|33494.09|33494.09|33494.09|0
1648812970000|2022-04-01 11:36:10|33489.79|33489.79|33489.79|33489.79|33489.79|33489.79|33489.79|33489.79|0
1648813000000|2022-04-01 11:36:40|33494.09|33494.09|33494.09|33494.09|33494.09|33494.09|33494.09|33494.09|0
1648813010000|2022-04-01 11:36:50|33489.79|33489.79|33485.48|33485.48|33489.79|33489.79|33485.48|33485.48|0
1648813050000|2022-04-01 11:37:30|33481.17|33481.17|33481.17|33481.17|33481.17|33481.17|33481.17|33481.17|0
1648813060000|2022-04-01 11:37:40|33479.4|33479.4|33479.4|33479.4|33479.4|33479.4|33479.4|33479.4|0
1648813080000|2022-04-01 11:38:00|33477.62|33477.62|33477.62|33477.62|33477.62|33477.62|33477.62|33477.62|0
1648813130000|2022-04-01 11:38:50|33473.31|33473.31|33473.31|33473.31|33473.31|33473.31|33473.31|33473.31|0
1648813180000|2022-04-01 11:39:40|33469.01|33469.01|33469.01|33469.01|33469.01|33469.01|33469.01|33469.01|0
1648813240000|2022-04-01 11:40:40|33473.31|33473.31|33473.31|33473.31|33473.31|33473.31|33473.31|33473.31|0
1648813250000|2022-04-01 11:40:50|33469.01|33469.01|33467.23|33467.23|33469.01|33469.01|33467.23|33467.23|0
1648813260000|2022-04-01 11:41:00|33469.01|33469.01|33473.31|33473.31|33473.31|33473.31|33469.01|33469.01|0
1648813270000|2022-04-01 11:41:10|33477.62|33477.62|33477.62|33477.62|33477.62|33477.62|33477.62|33477.62|0
1648813280000|2022-04-01 11:41:20|33486.23|33486.23|33486.23|33486.23|33486.23|33486.23|33486.23|33486.23|0
1648813320000|2022-04-01 11:42:00|33477.62|33477.62|33477.62|33477.62|33477.62|33477.62|33477.62|33477.62|0
1648813330000|2022-04-01 11:42:10|33486.23|33486.23|33486.23|33486.23|33486.23|33486.23|33486.23|33486.23|0
1648813380000|2022-04-01 11:43:00|33490.54|33490.54|33486.23|33486.23|33490.54|33490.54|33486.23|33486.23|0
1648813390000|2022-04-01 11:43:10|33489.79|33489.79|33486.23|33486.23|33489.79|33489.79|33486.23|33486.23|0
1648813400000|2022-04-01 11:43:20|33490.54|33490.54|33490.54|33490.54|33490.54|33490.54|33490.54|33490.54|0
1648813550000|2022-04-01 11:45:50|33486.23|33486.23|33486.23|33486.23|33486.23|33486.23|33486.23|33486.23|0
1648813600000|2022-04-01 11:46:40|33481.92|33481.92|33481.92|33481.92|33481.92|33481.92|33481.92|33481.92|0
1648813650000|2022-04-01 11:47:30|33486.23|33486.23|33486.23|33486.23|33486.23|33486.23|33486.23|33486.23|0
1648813680000|2022-04-01 11:48:00|33490.54|33490.54|33490.54|33490.54|33490.54|33490.54|33490.54|33490.54|0
1648813780000|2022-04-01 11:49:40|33486.23|33486.23|33486.23|33486.23|33486.23|33486.23|33486.23|33486.23|0
1648813790000|2022-04-01 11:49:50|33477.62|33477.62|33481.92|33481.92|33481.92|33481.92|33477.62|33477.62|0
1648813810000|2022-04-01 11:50:10|33477.62|33477.62|33481.92|33481.92|33481.92|33481.92|33477.62|33477.62|0
1648813890000|2022-04-01 11:51:30|33486.23|33486.23|33486.23|33486.23|33486.23|33486.23|33486.23|33486.23|0
1648813940000|2022-04-01 11:52:20|33481.92|33481.92|33481.92|33481.92|33481.92|33481.92|33481.92|33481.92|0
1648813980000|2022-04-01 11:53:00|33490.54|33490.54|33490.54|33490.54|33490.54|33490.54|33490.54|33490.54|0
1648814020000|2022-04-01 11:53:40|33486.23|33486.23|33490.54|33490.54|33490.54|33490.54|33486.23|33486.23|0
1648814050000|2022-04-01 11:54:10|33481.92|33481.92|33477.62|33477.62|33481.92|33481.92|33477.62|33477.62|0
1648814110000|2022-04-01 11:55:10|33481.92|33481.92|33481.92|33481.92|33481.92|33481.92|33481.92|33481.92|0
1648814170000|2022-04-01 11:56:10|33473.31|33473.31|33469.76|33469.76|33473.31|33473.31|33469.76|33469.76|0
1648814220000|2022-04-01 11:57:00|33474.06|33474.06|33469.76|33469.76|33474.06|33474.06|33469.76|33469.76|0
1648814230000|2022-04-01 11:57:10|33465.45|33465.45|33465.45|33465.45|33465.45|33465.45|33465.45|33465.45|0
1648814290000|2022-04-01 11:58:10|33475.84|33475.84|33475.84|33475.84|33475.84|33475.84|33475.84|33475.84|0
1648814370000|2022-04-01 11:59:30|33471.53|33471.53|33471.53|33471.53|33471.53|33471.53|33471.53|33471.53|0
1648814380000|2022-04-01 11:59:40|33475.84|33475.84|33471.53|33471.53|33475.84|33475.84|33471.53|33471.53|0
1648814490000|2022-04-01 12:01:30|33462.92|33462.92|33462.92|33462.92|33462.92|33462.92|33462.92|33462.92|0
1648814520000|2022-04-01 12:02:00|33456.84|33456.84|33452.53|33452.53|33456.84|33456.84|33452.53|33452.53|0
1648814550000|2022-04-01 12:02:30|33450.75|33450.75|33450.75|33450.75|33450.75|33450.75|33450.75|33450.75|0
1648814590000|2022-04-01 12:03:10|33455.06|33455.06|33455.06|33455.06|33455.06|33455.06|33455.06|33455.06|0
1648814660000|2022-04-01 12:04:20|33442.14|33442.14|33442.14|33442.14|33442.14|33442.14|33442.14|33442.14|0
1648814720000|2022-04-01 12:05:20|33429.22|33429.22|33435.31|33435.31|33435.31|33435.31|33429.22|33429.22|0
1648814740000|2022-04-01 12:05:40|33437.08|33437.08|33437.08|33437.08|33437.08|33437.08|33437.08|33437.08|0
1648814750000|2022-04-01 12:05:50|33432.78|33432.78|33432.78|33432.78|33432.78|33432.78|33432.78|33432.78|0
1648814820000|2022-04-01 12:07:00|33443.17|33443.17|33443.17|33443.17|33443.17|33443.17|33443.17|33443.17|0
1648814900000|2022-04-01 12:08:20|33444.94|33444.94|33444.94|33444.94|33444.94|33444.94|33444.94|33444.94|0
1648814930000|2022-04-01 12:08:50|33443.17|33443.17|33441.39|33441.39|33443.17|33443.17|33441.39|33441.39|0
1648814940000|2022-04-01 12:09:00|33443.17|33443.17|33447.47|33447.47|33447.47|33447.47|33443.17|33443.17|0
1648814990000|2022-04-01 12:09:50|33451.78|33451.78|33451.78|33451.78|33451.78|33451.78|33451.78|33451.78|0
1648815000000|2022-04-01 12:10:00|33456.09|33456.09|33451.78|33451.78|33456.09|33456.09|33451.78|33451.78|0
1648815010000|2022-04-01 12:10:10|33447.47|33447.47|33443.17|33443.17|33447.47|33447.47|33443.17|33443.17|0
1648815060000|2022-04-01 12:11:00|33447.47|33447.47|33447.47|33447.47|33447.47|33447.47|33447.47|33447.47|0
1648815080000|2022-04-01 12:11:20|33451.78|33451.78|33453.56|33453.56|33453.56|33453.56|33451.78|33451.78|0
1648815200000|2022-04-01 12:13:20|33457.86|33457.86|33457.86|33457.86|33457.86|33457.86|33457.86|33457.86|0
1648815280000|2022-04-01 12:14:40|33462.17|33462.17|33462.17|33462.17|33462.17|33462.17|33462.17|33462.17|0
1648815350000|2022-04-01 12:15:50|33466.48|33466.48|33466.48|33466.48|33466.48|33466.48|33466.48|33466.48|0
1648815360000|2022-04-01 12:16:00|33468.25|33468.25|33468.25|33468.25|33468.25|33468.25|33468.25|33468.25|0
1648815370000|2022-04-01 12:16:10|33472.56|33472.56|33476.87|33476.87|33476.87|33476.87|33472.56|33472.56|0
1648815400000|2022-04-01 12:16:40|33481.17|33481.17|33481.17|33481.17|33481.17|33481.17|33481.17|33481.17|0
1648815410000|2022-04-01 12:16:50|33482.95|33482.95|33491.56|33491.56|33491.56|33491.56|33482.95|33482.95|0
1648815460000|2022-04-01 12:17:40|33478.64|33478.64|33474.34|33474.34|33478.64|33478.64|33474.34|33474.34|0
1648815630000|2022-04-01 12:20:30|33470.78|33470.78|33470.78|33470.78|33470.78|33470.78|33470.78|33470.78|0
1648815720000|2022-04-01 12:22:00|33475.09|33475.09|33475.09|33475.09|33475.09|33475.09|33475.09|33475.09|0
1648815790000|2022-04-01 12:23:10|33479.4|33479.4|33479.4|33479.4|33479.4|33479.4|33479.4|33479.4|0
1648815800000|2022-04-01 12:23:20|33481.17|33481.17|33485.48|33485.48|33485.48|33485.48|33481.17|33481.17|0
1648815820000|2022-04-01 12:23:40|33487.26|33487.26|33491.56|33491.56|33491.56|33491.56|33487.26|33487.26|0
1648815990000|2022-04-01 12:26:30|33489.79|33489.79|33488.01|33488.01|33489.79|33489.79|33488.01|33488.01|0
1648816030000|2022-04-01 12:27:10|33483.7|33483.7|33488.01|33488.01|33488.01|33488.01|33483.7|33483.7|0
1648816150000|2022-04-01 12:29:10|33492.31|33492.31|33488.01|33488.01|33492.31|33492.31|33488.01|33488.01|0
1648816170000|2022-04-01 12:29:30|33483.7|33483.7|33483.7|33483.7|33483.7|33483.7|33483.7|33483.7|0
1648816190000|2022-04-01 12:29:50|33479.4|33479.4|33479.4|33479.4|33479.4|33479.4|33479.4|33479.4|0
1648816200000|2022-04-01 12:30:00|33477.62|33477.62|33477.62|33477.62|33477.62|33477.62|33477.62|33477.62|0
1648816300000|2022-04-01 12:31:40|33473.31|33473.31|33477.62|33477.62|33486.23|33486.23|33473.31|33473.31|0
1648816370000|2022-04-01 12:32:50|33481.92|33481.92|33481.92|33481.92|33481.92|33481.92|33481.92|33481.92|0
1648816380000|2022-04-01 12:33:00|33486.23|33486.23|33486.23|33486.23|33486.23|33486.23|33486.23|33486.23|0
1648816420000|2022-04-01 12:33:40|33484.45|33484.45|33484.45|33484.45|33484.45|33484.45|33484.45|33484.45|0
1648816480000|2022-04-01 12:34:40|33493.07|33493.07|33493.07|33493.07|33493.07|33493.07|33493.07|33493.07|0
1648816510000|2022-04-01 12:35:10|33494.84|33494.84|33494.84|33494.84|33494.84|33494.84|33494.84|33494.84|0
1648816520000|2022-04-01 12:35:20|33493.07|33493.07|33493.07|33493.07|33493.07|33493.07|33493.07|33493.07|0
1648816540000|2022-04-01 12:35:40|33488.76|33488.76|33488.76|33488.76|33488.76|33488.76|33488.76|33488.76|0
1648816550000|2022-04-01 12:35:50|33480.15|33480.15|33480.15|33480.15|33480.15|33480.15|33480.15|33480.15|0
1648816700000|2022-04-01 12:38:20|33484.45|33484.45|33484.45|33484.45|33484.45|33484.45|33484.45|33484.45|0
1648816710000|2022-04-01 12:38:30|33488.76|33488.76|33488.76|33488.76|33488.76|33488.76|33488.76|33488.76|0
1648816720000|2022-04-01 12:38:40|33490.54|33490.54|33480.15|33480.15|33490.54|33490.54|33480.15|33480.15|0
1648816750000|2022-04-01 12:39:10|33478.37|33478.37|33478.37|33478.37|33478.37|33478.37|33478.37|33478.37|0
1648816760000|2022-04-01 12:39:20|33474.06|33474.06|33467.23|33467.23|33475.84|33475.84|33467.23|33467.23|0
1648816780000|2022-04-01 12:39:40|33471.53|33471.53|33467.23|33467.23|33471.53|33471.53|33467.23|33467.23|0
1648816800000|2022-04-01 12:40:00|33462.92|33462.92|33463.67|33463.67|33463.67|33463.67|33459.37|33459.37|0
1648816820000|2022-04-01 12:40:20|33465.45|33465.45|33465.45|33465.45|33465.45|33465.45|33465.45|33465.45|0
1648816840000|2022-04-01 12:40:40|33463.67|33463.67|33459.37|33459.37|33463.67|33463.67|33459.37|33459.37|0
1648816960000|2022-04-01 12:42:40|33467.98|33467.98|33467.98|33467.98|33467.98|33467.98|33467.98|33467.98|0
1648816970000|2022-04-01 12:42:50|33473.31|33473.31|33481.92|33481.92|33481.92|33481.92|33473.31|33473.31|0
1648817000000|2022-04-01 12:43:20|33477.62|33477.62|33477.62|33477.62|33477.62|33477.62|33477.62|33477.62|0
1648817010000|2022-04-01 12:43:30|33481.92|33481.92|33473.31|33473.31|33481.92|33481.92|33473.31|33473.31|0
1648817020000|2022-04-01 12:43:40|33469.76|33469.76|33469.76|33469.76|33469.76|33469.76|33469.76|33469.76|0
1648817030000|2022-04-01 12:43:50|33474.06|33474.06|33474.06|33474.06|33474.06|33474.06|33474.06|33474.06|0
1648817070000|2022-04-01 12:44:30|33478.37|33478.37|33478.37|33478.37|33478.37|33478.37|33478.37|33478.37|0
1648817110000|2022-04-01 12:45:10|33486.98|33486.98|33486.98|33486.98|33486.98|33486.98|33486.98|33486.98|0
1648817260000|2022-04-01 12:47:40|33490.54|33490.54|33494.84|33494.84|33494.84|33494.84|33490.54|33490.54|0
1648817270000|2022-04-01 12:47:50|33490.54|33490.54|33490.54|33490.54|33490.54|33490.54|33490.54|33490.54|0
1648817320000|2022-04-01 12:48:40|33481.92|33481.92|33480.15|33480.15|33481.92|33481.92|33480.15|33480.15|0
1648817330000|2022-04-01 12:48:50|33481.92|33481.92|33481.92|33481.92|33481.92|33481.92|33481.92|33481.92|0
1648817380000|2022-04-01 12:49:40|33477.62|33477.62|33477.62|33477.62|33477.62|33477.62|33477.62|33477.62|0
1648817400000|2022-04-01 12:50:00|33475.84|33475.84|33475.84|33475.84|33475.84|33475.84|33475.84|33475.84|0
1648817440000|2022-04-01 12:50:40|33480.15|33480.15|33480.15|33480.15|33480.15|33480.15|33480.15|33480.15|0
1648817450000|2022-04-01 12:50:50|33484.45|33484.45|33484.45|33484.45|33484.45|33484.45|33484.45|33484.45|0
1648817490000|2022-04-01 12:51:30|33488.76|33488.76|33488.76|33488.76|33488.76|33488.76|33488.76|33488.76|0
1648817500000|2022-04-01 12:51:40|33484.45|33484.45|33484.45|33484.45|33484.45|33484.45|33484.45|33484.45|0
1648817550000|2022-04-01 12:52:30|33488.76|33488.76|33488.76|33488.76|33488.76|33488.76|33488.76|33488.76|0
1648817590000|2022-04-01 12:53:10|33480.15|33480.15|33480.15|33480.15|33480.15|33480.15|33480.15|33480.15|0
1648817640000|2022-04-01 12:54:00|33484.45|33484.45|33484.45|33484.45|33484.45|33484.45|33484.45|33484.45|0
1648817730000|2022-04-01 12:55:30|33475.84|33475.84|33471.53|33471.53|33475.84|33475.84|33471.53|33471.53|0
1648817770000|2022-04-01 12:56:10|33469.76|33469.76|33469.76|33469.76|33469.76|33469.76|33469.76|33469.76|0
1648817790000|2022-04-01 12:56:30|33471.53|33471.53|33469.76|33469.76|33471.53|33471.53|33469.76|33469.76|0
1648817830000|2022-04-01 12:57:10|33465.45|33465.45|33471.53|33471.53|33471.53|33471.53|33465.45|33465.45|0
1648817860000|2022-04-01 12:57:40|33473.31|33473.31|33473.31|33473.31|33473.31|33473.31|33473.31|33473.31|0
1648817880000|2022-04-01 12:58:00|33477.62|33477.62|33477.62|33477.62|33477.62|33477.62|33477.62|33477.62|0
1648817890000|2022-04-01 12:58:10|33473.31|33473.31|33473.31|33473.31|33473.31|33473.31|33473.31|33473.31|0
1648817920000|2022-04-01 12:58:40|33477.62|33477.62|33477.62|33477.62|33477.62|33477.62|33477.62|33477.62|0
1648817970000|2022-04-01 12:59:30|33481.92|33481.92|33477.62|33477.62|33481.92|33481.92|33477.62|33477.62|0
1648818010000|2022-04-01 13:00:10|33473.31|33473.31|33473.31|33473.31|33473.31|33473.31|33473.31|33473.31|0
1648818020000|2022-04-01 13:00:20|33469.01|33469.01|33460.39|33460.39|33469.01|33469.01|33460.39|33460.39|0
1648818030000|2022-04-01 13:00:30|33456.09|33456.09|33452.53|33452.53|33456.09|33456.09|33452.53|33452.53|0
1648818070000|2022-04-01 13:01:10|33426.69|33426.69|33431|33431|33439.61|33439.61|33426.69|33426.69|0
1648818100000|2022-04-01 13:01:40|33435.31|33435.31|33435.31|33435.31|33435.31|33435.31|33435.31|33435.31|0
1648818110000|2022-04-01 13:01:50|33437.08|33437.08|33437.08|33437.08|33437.08|33437.08|33437.08|33437.08|0
1648818120000|2022-04-01 13:02:00|33435.31|33435.31|33433.53|33433.53|33435.31|33435.31|33433.53|33433.53|0
1648818150000|2022-04-01 13:02:30|33437.83|33437.83|33437.83|33437.83|33437.83|33437.83|33437.83|33437.83|0
1648818170000|2022-04-01 13:02:50|33439.61|33439.61|33439.61|33439.61|33439.61|33439.61|33439.61|33439.61|0
1648818180000|2022-04-01 13:03:00|33431|33431|33431|33431|33431|33431|33431|33431|0
1648818190000|2022-04-01 13:03:10|33435.31|33435.31|33439.61|33439.61|33439.61|33439.61|33435.31|33435.31|0
1648818270000|2022-04-01 13:04:30|33435.31|33435.31|33435.31|33435.31|33435.31|33435.31|33435.31|33435.31|0
1648818290000|2022-04-01 13:04:50|33439.61|33439.61|33439.61|33439.61|33439.61|33439.61|33439.61|33439.61|0
1648818320000|2022-04-01 13:05:20|33443.92|33443.92|33437.08|33437.08|33443.92|33443.92|33435.31|33435.31|0
1648818330000|2022-04-01 13:05:30|33443.92|33443.92|33443.92|33443.92|33443.92|33443.92|33443.92|33443.92|0
1648818380000|2022-04-01 13:06:20|33439.61|33439.61|33435.31|33435.31|33439.61|33439.61|33435.31|33435.31|0
1648818450000|2022-04-01 13:07:30|33439.61|33439.61|33439.61|33439.61|33439.61|33439.61|33439.61|33439.61|0
1648818520000|2022-04-01 13:08:40|33443.92|33443.92|33443.92|33443.92|33443.92|33443.92|33443.92|33443.92|0
1648818530000|2022-04-01 13:08:50|33445.7|33445.7|33445.7|33445.7|33445.7|33445.7|33445.7|33445.7|0
1648818590000|2022-04-01 13:09:50|33450|33450|33451.78|33451.78|33451.78|33451.78|33450|33450|0
1648818630000|2022-04-01 13:10:30|33439.61|33439.61|33439.61|33439.61|33439.61|33439.61|33439.61|33439.61|0
1648818640000|2022-04-01 13:10:40|33435.31|33435.31|33435.31|33435.31|33435.31|33435.31|33435.31|33435.31|0
1648818790000|2022-04-01 13:13:10|33431|33431|33431|33431|33431|33431|33431|33431|0
1648818810000|2022-04-01 13:13:30|33432.78|33432.78|33432.78|33432.78|33432.78|33432.78|33432.78|33432.78|0
1648818850000|2022-04-01 13:14:10|33437.08|33437.08|33437.08|33437.08|33437.08|33437.08|33437.08|33437.08|0
1648818860000|2022-04-01 13:14:20|33432.78|33432.78|33432.78|33432.78|33432.78|33432.78|33432.78|33432.78|0
1648818870000|2022-04-01 13:14:30|33424.16|33424.16|33422.39|33422.39|33424.16|33424.16|33422.39|33422.39|0
1648818880000|2022-04-01 13:14:40|33426.69|33426.69|33428.47|33428.47|33428.47|33428.47|33426.69|33426.69|0
1648818920000|2022-04-01 13:15:20|33430.25|33430.25|33430.25|33430.25|33430.25|33430.25|33430.25|33430.25|0
1648818930000|2022-04-01 13:15:30|33424.16|33424.16|33424.16|33424.16|33424.16|33424.16|33424.16|33424.16|0
1648818950000|2022-04-01 13:15:50|33415.55|33415.55|33419.86|33419.86|33419.86|33419.86|33415.55|33415.55|0
1648818960000|2022-04-01 13:16:00|33424.16|33424.16|33428.47|33428.47|33428.47|33428.47|33424.16|33424.16|0
1648818990000|2022-04-01 13:16:30|33432.78|33432.78|33432.78|33432.78|33432.78|33432.78|33432.78|33432.78|0
1648819000000|2022-04-01 13:16:40|33438.86|33438.86|33438.86|33438.86|33438.86|33438.86|33438.86|33438.86|0
1648819030000|2022-04-01 13:17:10|33443.17|33443.17|33438.86|33438.86|33443.17|33443.17|33438.86|33438.86|0
1648819120000|2022-04-01 13:18:40|33443.17|33443.17|33443.17|33443.17|33443.17|33443.17|33443.17|33443.17|0
1648819150000|2022-04-01 13:19:10|33441.39|33441.39|33441.39|33441.39|33441.39|33441.39|33441.39|33441.39|0
1648819160000|2022-04-01 13:19:20|33437.08|33437.08|33441.39|33441.39|33441.39|33441.39|33437.08|33437.08|0
1648819220000|2022-04-01 13:20:20|33445.7|33445.7|33445.7|33445.7|33445.7|33445.7|33445.7|33445.7|0
1648819250000|2022-04-01 13:20:50|33450|33450|33450|33450|33450|33450|33450|33450|0
1648819280000|2022-04-01 13:21:20|33451.78|33451.78|33451.78|33451.78|33451.78|33451.78|33451.78|33451.78|0
1648819300000|2022-04-01 13:21:40|33450|33450|33450|33450|33450|33450|33450|33450|0
1648819340000|2022-04-01 13:22:20|33441.39|33441.39|33441.39|33441.39|33441.39|33441.39|33441.39|33441.39|0
1648819350000|2022-04-01 13:22:30|33437.08|33437.08|33437.08|33437.08|33437.08|33437.08|33437.08|33437.08|0
1648819400000|2022-04-01 13:23:20|33441.39|33441.39|33441.39|33441.39|33441.39|33441.39|33441.39|33441.39|0
1648819410000|2022-04-01 13:23:30|33445.7|33445.7|33445.7|33445.7|33445.7|33445.7|33445.7|33445.7|0
1648819450000|2022-04-01 13:24:10|33447.47|33447.47|33445.7|33445.7|33447.47|33447.47|33445.7|33445.7|0
1648819460000|2022-04-01 13:24:20|33450|33450|33450|33450|33450|33450|33450|33450|0
1648819470000|2022-04-01 13:24:30|33454.31|33454.31|33454.31|33454.31|33454.31|33454.31|33454.31|33454.31|0
1648819480000|2022-04-01 13:24:40|33458.62|33458.62|33458.62|33458.62|33458.62|33458.62|33458.62|33458.62|0
1648819490000|2022-04-01 13:24:50|33462.92|33462.92|33462.92|33462.92|33462.92|33462.92|33462.92|33462.92|0
1648819520000|2022-04-01 13:25:20|33464.7|33464.7|33464.7|33464.7|33464.7|33464.7|33464.7|33464.7|0
1648819570000|2022-04-01 13:26:10|33469.01|33469.01|33469.01|33469.01|33469.01|33469.01|33469.01|33469.01|0
1648819580000|2022-04-01 13:26:20|33473.31|33473.31|33473.31|33473.31|33473.31|33473.31|33473.31|33473.31|0
1648819600000|2022-04-01 13:26:40|33469.01|33469.01|33469.01|33469.01|33469.01|33469.01|33469.01|33469.01|0
1648819610000|2022-04-01 13:26:50|33473.31|33473.31|33473.31|33473.31|33473.31|33473.31|33473.31|33473.31|0
1648819630000|2022-04-01 13:27:10|33477.62|33477.62|33477.62|33477.62|33477.62|33477.62|33477.62|33477.62|0
1648819650000|2022-04-01 13:27:30|33481.92|33481.92|33481.92|33481.92|33481.92|33481.92|33481.92|33481.92|0
1648819660000|2022-04-01 13:27:40|33486.23|33486.23|33486.23|33486.23|33486.23|33486.23|33486.23|33486.23|0
1648819670000|2022-04-01 13:27:50|33490.54|33490.54|33490.54|33490.54|33490.54|33490.54|33490.54|33490.54|0
1648819710000|2022-04-01 13:28:30|33481.92|33481.92|33481.92|33481.92|33481.92|33481.92|33481.92|33481.92|0
1648819730000|2022-04-01 13:28:50|33490.54|33490.54|33490.54|33490.54|33492.69|33492.69|33490.54|33490.54|0
1648819740000|2022-04-01 13:29:00|33486.23|33486.23|33481.92|33481.92|33486.23|33486.23|33481.92|33481.92|0
1648819760000|2022-04-01 13:29:20|33483.7|33483.7|33481.92|33481.92|33483.7|33483.7|33481.92|33481.92|0
1648819780000|2022-04-01 13:29:40|33490.54|33490.54|33490.54|33490.54|33490.54|33490.54|33490.54|33490.54|0
1648819800000|2022-04-01 13:30:00|33499.15|33499.15|33494.84|33494.84|33499.15|33499.15|33494.84|33494.84|0
1648819810000|2022-04-01 13:30:10|33490.54|33490.54|33486.23|33486.23|33490.54|33490.54|33481.92|33481.92|0
1648819820000|2022-04-01 13:30:20|33494.84|33494.84|33488.01|33488.01|33494.84|33494.84|33483.7|33483.7|0
1648819830000|2022-04-01 13:30:30|33492.31|33492.31|33475.09|33475.09|33492.31|33492.31|33475.09|33475.09|0
1648819840000|2022-04-01 13:30:40|33488.01|33488.01|33483.7|33483.7|33488.01|33488.01|33483.7|33483.7|0
1648819860000|2022-04-01 13:31:00|33475.09|33475.09|33467.23|33467.23|33475.09|33475.09|33465.45|33465.45|0
1648819870000|2022-04-01 13:31:10|33484.45|33484.45|33488.76|33488.76|33488.76|33488.76|33484.45|33484.45|0
1648819880000|2022-04-01 13:31:20|33497.37|33497.37|33497.37|33497.37|33497.37|33497.37|33497.37|33497.37|0
1648819890000|2022-04-01 13:31:30|33495.22|33495.22|33488.76|33488.76|33495.22|33495.22|33488.76|33488.76|0
1648819900000|2022-04-01 13:31:40|33492.31|33492.31|33490.54|33490.54|33492.31|33492.31|33490.54|33490.54|0
1648819910000|2022-04-01 13:31:50|33486.23|33486.23|33486.23|33486.23|33486.23|33486.23|33486.23|33486.23|0
1648819920000|2022-04-01 13:32:00|33484.45|33484.45|33484.45|33484.45|33484.45|33484.45|33484.45|33484.45|0
1648819930000|2022-04-01 13:32:10|33480.15|33480.15|33471.53|33471.53|33480.15|33480.15|33471.53|33471.53|0
1648819940000|2022-04-01 13:32:20|33475.84|33475.84|33471.53|33471.53|33475.84|33475.84|33471.53|33471.53|0
1648819950000|2022-04-01 13:32:30|33467.23|33467.23|33461.14|33461.14|33467.23|33467.23|33461.14|33461.14|0
1648819960000|2022-04-01 13:32:40|33465.45|33465.45|33469.76|33469.76|33469.76|33469.76|33465.45|33465.45|0
1648819970000|2022-04-01 13:32:50|33465.45|33465.45|33465.45|33465.45|33467.23|33467.23|33465.45|33465.45|0
1648819980000|2022-04-01 13:33:00|33458.62|33458.62|33458.62|33458.62|33458.62|33458.62|33458.62|33458.62|0
1648820000000|2022-04-01 13:33:20|33456.84|33456.84|33456.84|33456.84|33456.84|33456.84|33455.06|33455.06|0
1648820010000|2022-04-01 13:33:30|33452.53|33452.53|33452.53|33452.53|33452.53|33452.53|33452.53|33452.53|0
1648820030000|2022-04-01 13:33:50|33456.84|33456.84|33456.84|33456.84|33456.84|33456.84|33456.84|33456.84|0
1648820050000|2022-04-01 13:34:10|33461.14|33461.14|33465.45|33465.45|33465.45|33465.45|33461.14|33461.14|0
1648820060000|2022-04-01 13:34:20|33469.76|33469.76|33474.06|33474.06|33474.06|33474.06|33469.76|33469.76|0
1648820070000|2022-04-01 13:34:30|33478.37|33478.37|33478.37|33478.37|33478.37|33478.37|33478.37|33478.37|0
1648820080000|2022-04-01 13:34:40|33486.98|33486.98|33488.76|33488.76|33488.76|33488.76|33486.98|33486.98|0
1648820100000|2022-04-01 13:35:00|33493.07|33493.07|33499.15|33499.15|33503.08|33503.08|33493.07|33493.07|0
1648820110000|2022-04-01 13:35:10|33494.84|33494.84|33494.84|33494.84|33494.84|33494.84|33494.84|33494.84|0
1648820130000|2022-04-01 13:35:30|33491.29|33491.29|33493.07|33493.07|33493.07|33493.07|33491.29|33491.29|0
1648820140000|2022-04-01 13:35:40|33488.76|33488.76|33488.76|33488.76|33488.76|33488.76|33488.76|33488.76|0
1648820150000|2022-04-01 13:35:50|33490.91|33490.91|33488.76|33488.76|33490.91|33490.91|33488.76|33488.76|0
1648820160000|2022-04-01 13:36:00|33484.45|33484.45|33480.15|33480.15|33484.45|33484.45|33480.15|33480.15|0
1648820170000|2022-04-01 13:36:10|33484.45|33484.45|33488.76|33488.76|33488.76|33488.76|33484.45|33484.45|0
1648820180000|2022-04-01 13:36:20|33490.91|33490.91|33490.91|33490.91|33490.91|33490.91|33490.91|33490.91|0
1648820220000|2022-04-01 13:37:00|33488.76|33488.76|33488.76|33488.76|33488.76|33488.76|33488.76|33488.76|0
1648820230000|2022-04-01 13:37:10|33484.45|33484.45|33484.45|33484.45|33484.45|33484.45|33484.45|33484.45|0
1648820250000|2022-04-01 13:37:30|33480.15|33480.15|33471.53|33471.53|33480.15|33480.15|33471.53|33471.53|0
1648820280000|2022-04-01 13:38:00|33467.23|33467.23|33467.23|33467.23|33467.23|33467.23|33467.23|33467.23|0
1648820290000|2022-04-01 13:38:10|33471.53|33471.53|33484.45|33484.45|33484.45|33484.45|33471.53|33471.53|0
1648820320000|2022-04-01 13:38:40|33488.76|33488.76|33488.76|33488.76|33488.76|33488.76|33488.76|33488.76|0
1648820340000|2022-04-01 13:39:00|33490.54|33490.54|33490.54|33490.54|33490.54|33490.54|33490.54|33490.54|0
1648820350000|2022-04-01 13:39:10|33499.15|33499.15|33499.15|33499.15|33499.15|33499.15|33499.15|33499.15|0
1648820390000|2022-04-01 13:39:50|33503.46|33503.46|33503.46|33503.46|33503.46|33503.46|33503.46|33503.46|0
1648820400000|2022-04-01 13:40:00|33505.23|33505.23|33505.23|33505.23|33505.23|33505.23|33505.23|33505.23|0
1648820430000|2022-04-01 13:40:30|33509.54|33509.54|33497|33497|33513.85|33513.85|33497|33497|0
1648820440000|2022-04-01 13:40:40|33499.15|33499.15|33490.54|33490.54|33499.15|33499.15|33490.54|33490.54|0
1648820460000|2022-04-01 13:41:00|33486.23|33486.23|33481.92|33481.92|33486.23|33486.23|33481.92|33481.92|0
1648820480000|2022-04-01 13:41:20|33486.23|33486.23|33486.23|33486.23|33486.23|33486.23|33486.23|33486.23|0
1648820490000|2022-04-01 13:41:30|33481.92|33481.92|33481.92|33481.92|33481.92|33481.92|33481.92|33481.92|0
1648820500000|2022-04-01 13:41:40|33490.54|33490.54|33490.54|33490.54|33490.54|33490.54|33490.54|33490.54|0
1648820510000|2022-04-01 13:41:50|33494.84|33494.84|33494.84|33494.84|33494.84|33494.84|33494.84|33494.84|0
1648820520000|2022-04-01 13:42:00|33490.54|33490.54|33486.23|33486.23|33490.54|33490.54|33486.23|33486.23|0
1648820530000|2022-04-01 13:42:10|33481.92|33481.92|33481.92|33481.92|33481.92|33481.92|33481.92|33481.92|0
1648820540000|2022-04-01 13:42:20|33480.15|33480.15|33480.15|33480.15|33480.15|33480.15|33480.15|33480.15|0
1648820550000|2022-04-01 13:42:30|33471.53|33471.53|33471.53|33471.53|33471.53|33471.53|33471.53|33471.53|0
1648820580000|2022-04-01 13:43:00|33465.45|33465.45|33465.45|33465.45|33465.45|33465.45|33465.45|33465.45|0
1648820600000|2022-04-01 13:43:20|33469.76|33469.76|33474.06|33474.06|33474.06|33474.06|33469.76|33469.76|0
1648820620000|2022-04-01 13:43:40|33472.29|33472.29|33472.29|33472.29|33472.29|33472.29|33472.29|33472.29|0
1648820630000|2022-04-01 13:43:50|33470.51|33470.51|33466.2|33466.2|33470.51|33470.51|33466.2|33466.2|0
1648820650000|2022-04-01 13:44:10|33470.51|33470.51|33470.51|33470.51|33470.51|33470.51|33470.51|33470.51|0
1648820670000|2022-04-01 13:44:30|33474.06|33474.06|33486.98|33486.98|33486.98|33486.98|33474.06|33474.06|0
1648820680000|2022-04-01 13:44:40|33488.76|33488.76|33495.22|33495.22|33495.22|33495.22|33488.76|33488.76|0
1648820690000|2022-04-01 13:44:50|33490.91|33490.91|33488.76|33488.76|33490.91|33490.91|33488.76|33488.76|0
1648820700000|2022-04-01 13:45:00|33493.07|33493.07|33490.91|33490.91|33493.07|33493.07|33490.91|33490.91|0
1648820710000|2022-04-01 13:45:10|33493.07|33493.07|33488.76|33488.76|33493.07|33493.07|33488.76|33488.76|0
1648820730000|2022-04-01 13:45:30|33484.45|33484.45|33484.45|33484.45|33484.45|33484.45|33484.45|33484.45|0
1648820760000|2022-04-01 13:46:00|33488.76|33488.76|33488.76|33488.76|33488.76|33488.76|33488.76|33488.76|0
1648820780000|2022-04-01 13:46:20|33484.45|33484.45|33484.45|33484.45|33484.45|33484.45|33484.45|33484.45|0
1648820800000|2022-04-01 13:46:40|33488.76|33488.76|33488.76|33488.76|33488.76|33488.76|33488.76|33488.76|0
1648820840000|2022-04-01 13:47:20|33492.69|33492.69|33492.69|33492.69|33492.69|33492.69|33492.69|33492.69|0
1648820850000|2022-04-01 13:47:30|33490.54|33490.54|33490.54|33490.54|33490.54|33490.54|33490.54|33490.54|0
1648820870000|2022-04-01 13:47:50|33486.23|33486.23|33481.92|33481.92|33486.23|33486.23|33481.92|33481.92|0
1648820880000|2022-04-01 13:48:00|33486.23|33486.23|33486.23|33486.23|33486.23|33486.23|33486.23|33486.23|0
1648820920000|2022-04-01 13:48:40|33490.54|33490.54|33492.31|33492.31|33492.31|33492.31|33490.54|33490.54|0
1648820940000|2022-04-01 13:49:00|33488.01|33488.01|33488.01|33488.01|33488.01|33488.01|33488.01|33488.01|0
1648820950000|2022-04-01 13:49:10|33494.47|33494.47|33494.47|33494.47|33494.47|33494.47|33494.47|33494.47|0
1648820960000|2022-04-01 13:49:20|33496.62|33496.62|33500.93|33500.93|33500.93|33500.93|33496.62|33496.62|0
1648820990000|2022-04-01 13:49:50|33492.31|33492.31|33496.62|33496.62|33496.62|33496.62|33492.31|33492.31|0
1648821000000|2022-04-01 13:50:00|33497.51|33497.51|33496.62|33496.62|33497.51|33497.51|33494.47|33494.47|0
1648821010000|2022-04-01 13:50:10|33498.77|33498.77|33498.77|33498.77|33498.77|33498.77|33498.77|33498.77|0
1648821020000|2022-04-01 13:50:20|33494.47|33494.47|33492.31|33492.31|33494.47|33494.47|33492.31|33492.31|0
1648821030000|2022-04-01 13:50:30|33488.01|33488.01|33492.31|33492.31|33492.31|33492.31|33488.01|33488.01|0
1648821040000|2022-04-01 13:50:40|33496.62|33496.62|33492.31|33492.31|33496.62|33496.62|33492.31|33492.31|0
1648821050000|2022-04-01 13:50:50|33494.47|33494.47|33494.47|33494.47|33494.47|33494.47|33494.47|33494.47|0
1648821060000|2022-04-01 13:51:00|33500.93|33500.93|33498.77|33498.77|33500.93|33500.93|33498.77|33498.77|0
1648821070000|2022-04-01 13:51:10|33500.93|33500.93|33500.93|33500.93|33500.93|33500.93|33498.77|33498.77|0
1648821080000|2022-04-01 13:51:20|33503.08|33503.08|33505.23|33505.23|33505.23|33505.23|33503.08|33503.08|0
1648821090000|2022-04-01 13:51:30|33500.93|33500.93|33505.23|33505.23|33505.23|33505.23|33498.77|33498.77|0
1648821100000|2022-04-01 13:51:40|33500.93|33500.93|33500.93|33500.93|33505.23|33505.23|33500.93|33500.93|0
1648821110000|2022-04-01 13:51:50|33500.04|33500.04|33499.15|33499.15|33500.04|33500.04|33499.15|33499.15|0
1648821120000|2022-04-01 13:52:00|33503.46|33503.46|33502.19|33502.19|33503.46|33503.46|33499.53|33499.53|0
1648821140000|2022-04-01 13:52:20|33500.04|33500.04|33492.69|33492.69|33500.04|33500.04|33490.54|33490.54|0
1648821150000|2022-04-01 13:52:30|33494.84|33494.84|33499.15|33499.15|33499.15|33499.15|33490.54|33490.54|0
1648821160000|2022-04-01 13:52:40|33497.37|33497.37|33497.37|33497.37|33497.37|33497.37|33497.37|33497.37|0
1648821170000|2022-04-01 13:52:50|33493.07|33493.07|33484.45|33484.45|33493.07|33493.07|33484.45|33484.45|0
1648821180000|2022-04-01 13:53:00|33488.76|33488.76|33493.07|33493.07|33493.07|33493.07|33488.76|33488.76|0
1648821200000|2022-04-01 13:53:20|33494.84|33494.84|33494.84|33494.84|33494.84|33494.84|33494.84|33494.84|0
1648821220000|2022-04-01 13:53:40|33490.54|33490.54|33490.54|33490.54|33490.54|33490.54|33486.23|33486.23|0
1648821230000|2022-04-01 13:53:50|33492.69|33492.69|33492.69|33492.69|33492.69|33492.69|33492.69|33492.69|0
1648821250000|2022-04-01 13:54:10|33490.54|33490.54|33486.23|33486.23|33490.54|33490.54|33481.92|33481.92|0
1648821260000|2022-04-01 13:54:20|33484.45|33484.45|33488.76|33488.76|33488.76|33488.76|33484.45|33484.45|0
1648821270000|2022-04-01 13:54:30|33484.45|33484.45|33484.45|33484.45|33484.45|33484.45|33484.45|33484.45|0
1648821290000|2022-04-01 13:54:50|33480.15|33480.15|33484.45|33484.45|33484.45|33484.45|33480.15|33480.15|0
1648821300000|2022-04-01 13:55:00|33488.76|33488.76|33490.91|33490.91|33490.91|33490.91|33488.76|33488.76|0
1648821310000|2022-04-01 13:55:10|33488.76|33488.76|33488.76|33488.76|33488.76|33488.76|33488.76|33488.76|0
1648821320000|2022-04-01 13:55:20|33484.45|33484.45|33484.45|33484.45|33484.45|33484.45|33484.45|33484.45|0
1648821330000|2022-04-01 13:55:30|33486.23|33486.23|33490.54|33490.54|33490.54|33490.54|33486.23|33486.23|0
1648821340000|2022-04-01 13:55:40|33481.92|33481.92|33481.92|33481.92|33481.92|33481.92|33481.92|33481.92|0
1648821360000|2022-04-01 13:56:00|33475.84|33475.84|33475.84|33475.84|33475.84|33475.84|33475.84|33475.84|0
1648821380000|2022-04-01 13:56:20|33471.53|33471.53|33471.53|33471.53|33471.53|33471.53|33471.53|33471.53|0
1648821400000|2022-04-01 13:56:40|33480.15|33480.15|33480.15|33480.15|33480.15|33480.15|33480.15|33480.15|0
1648821410000|2022-04-01 13:56:50|33484.45|33484.45|33490.54|33490.54|33490.54|33490.54|33484.45|33484.45|0
1648821430000|2022-04-01 13:57:10|33486.23|33486.23|33488.01|33488.01|33488.01|33488.01|33486.23|33486.23|0
1648821440000|2022-04-01 13:57:20|33492.31|33492.31|33492.31|33492.31|33492.31|33492.31|33492.31|33492.31|0
1648821460000|2022-04-01 13:57:40|33488.01|33488.01|33488.01|33488.01|33488.01|33488.01|33488.01|33488.01|0
1648821470000|2022-04-01 13:57:50|33492.31|33492.31|33488.01|33488.01|33492.31|33492.31|33488.01|33488.01|0
1648821480000|2022-04-01 13:58:00|33483.7|33483.7|33483.7|33483.7|33483.7|33483.7|33483.7|33483.7|0
1648821520000|2022-04-01 13:58:40|33488.01|33488.01|33492.31|33492.31|33492.31|33492.31|33488.01|33488.01|0
1648821530000|2022-04-01 13:58:50|33496.62|33496.62|33498.77|33498.77|33500.93|33500.93|33494.47|33494.47|0
1648821560000|2022-04-01 13:59:20|33494.47|33494.47|33492.31|33492.31|33494.47|33494.47|33492.31|33492.31|0
1648821570000|2022-04-01 13:59:30|33483.7|33483.7|33483.7|33483.7|33483.7|33483.7|33483.7|33483.7|0
1648821590000|2022-04-01 13:59:50|33488.01|33488.01|33488.01|33488.01|33488.01|33488.01|33488.01|33488.01|0
1648821600000|2022-04-01 14:00:00|33486.23|33486.23|33481.92|33481.92|33486.23|33486.23|33481.92|33481.92|0
1648821610000|2022-04-01 14:00:10|33486.23|33486.23|33481.92|33481.92|33486.23|33486.23|33481.92|33481.92|0
1648821620000|2022-04-01 14:00:20|33490.54|33490.54|33490.54|33490.54|33490.54|33490.54|33490.54|33490.54|0
1648821630000|2022-04-01 14:00:30|33492.31|33492.31|33494.47|33494.47|33494.47|33494.47|33492.31|33492.31|0
1648821660000|2022-04-01 14:01:00|33496.62|33496.62|33504.86|33504.86|33504.86|33504.86|33496.62|33496.62|0
1648821670000|2022-04-01 14:01:10|33507.01|33507.01|33507.01|33507.01|33507.01|33507.01|33507.01|33507.01|0
1648821680000|2022-04-01 14:01:20|33505.23|33505.23|33507.39|33507.39|33507.39|33507.39|33505.23|33505.23|0
1648821690000|2022-04-01 14:01:30|33500.93|33500.93|33500.93|33500.93|33500.93|33500.93|33500.93|33500.93|0
1648821700000|2022-04-01 14:01:40|33498.77|33498.77|33493.07|33493.07|33498.77|33498.77|33493.07|33493.07|0
1648821710000|2022-04-01 14:01:50|33488.76|33488.76|33488.76|33488.76|33488.76|33488.76|33488.76|33488.76|0
1648821720000|2022-04-01 14:02:00|33485.21|33485.21|33486.98|33486.98|33486.98|33486.98|33485.21|33485.21|0
1648821730000|2022-04-01 14:02:10|33489.14|33489.14|33496.62|33496.62|33496.62|33496.62|33486.98|33486.98|0
1648821740000|2022-04-01 14:02:20|33492.31|33492.31|33488.01|33488.01|33492.31|33492.31|33488.01|33488.01|0
1648821760000|2022-04-01 14:02:40|33483.7|33483.7|33480.15|33480.15|33483.7|33483.7|33480.15|33480.15|0
1648821770000|2022-04-01 14:02:50|33475.84|33475.84|33475.84|33475.84|33475.84|33475.84|33475.84|33475.84|0
1648821780000|2022-04-01 14:03:00|33480.15|33480.15|33475.84|33475.84|33480.15|33480.15|33475.84|33475.84|0
1648821790000|2022-04-01 14:03:10|33480.15|33480.15|33488.76|33488.76|33488.76|33488.76|33480.15|33480.15|0
1648821810000|2022-04-01 14:03:30|33484.45|33484.45|33480.15|33480.15|33484.45|33484.45|33480.15|33480.15|0
1648821850000|2022-04-01 14:04:10|33484.45|33484.45|33484.45|33484.45|33484.45|33484.45|33484.45|33484.45|0
1648821860000|2022-04-01 14:04:20|33488.76|33488.76|33488.76|33488.76|33488.76|33488.76|33488.76|33488.76|0
1648821870000|2022-04-01 14:04:30|33490.91|33490.91|33484.45|33484.45|33490.91|33490.91|33484.45|33484.45|0
1648821880000|2022-04-01 14:04:40|33475.84|33475.84|33474.06|33474.06|33475.84|33475.84|33474.06|33474.06|0
1648821940000|2022-04-01 14:05:40|33461.14|33461.14|33455.81|33455.81|33461.14|33461.14|33455.81|33455.81|0
1648821950000|2022-04-01 14:05:50|33457.59|33457.59|33457.59|33457.59|33457.59|33457.59|33457.59|33457.59|0
1648821960000|2022-04-01 14:06:00|33444.67|33444.67|33440.36|33440.36|33444.67|33444.67|33440.36|33440.36|0
1648821970000|2022-04-01 14:06:10|33436.06|33436.06|33436.06|33436.06|33436.06|33436.06|33436.06|33436.06|0
1648821980000|2022-04-01 14:06:20|33440.36|33440.36|33440.36|33440.36|33440.36|33440.36|33440.36|33440.36|0
1648822000000|2022-04-01 14:06:40|33444.67|33444.67|33444.67|33444.67|33444.67|33444.67|33444.67|33444.67|0
1648822010000|2022-04-01 14:06:50|33448.98|33448.98|33448.98|33448.98|33448.98|33448.98|33448.98|33448.98|0
1648822020000|2022-04-01 14:07:00|33453.28|33453.28|33457.59|33457.59|33457.59|33457.59|33453.28|33453.28|0
1648822070000|2022-04-01 14:07:50|33453.28|33453.28|33453.28|33453.28|33453.28|33453.28|33453.28|33453.28|0
1648822090000|2022-04-01 14:08:10|33457.59|33457.59|33457.59|33457.59|33457.59|33457.59|33457.59|33457.59|0
1648822100000|2022-04-01 14:08:20|33461.9|33461.9|33457.59|33457.59|33461.9|33461.9|33457.59|33457.59|0
1648822150000|2022-04-01 14:09:10|33461.9|33461.9|33461.9|33461.9|33461.9|33461.9|33461.9|33461.9|0
1648822160000|2022-04-01 14:09:20|33457.59|33457.59|33457.59|33457.59|33457.59|33457.59|33457.59|33457.59|0
1648822170000|2022-04-01 14:09:30|33453.28|33453.28|33453.28|33453.28|33453.28|33453.28|33453.28|33453.28|0
1648822180000|2022-04-01 14:09:40|33455.06|33455.06|33455.06|33455.06|33455.06|33455.06|33455.06|33455.06|0
1648822190000|2022-04-01 14:09:50|33453.28|33453.28|33448.98|33448.98|33453.28|33453.28|33448.98|33448.98|0
1648822200000|2022-04-01 14:10:00|33444.67|33444.67|33444.67|33444.67|33444.67|33444.67|33444.67|33444.67|0
1648822210000|2022-04-01 14:10:10|33440.36|33440.36|33440.36|33440.36|33440.36|33440.36|33440.36|33440.36|0
1648822220000|2022-04-01 14:10:20|33448.98|33448.98|33453.28|33453.28|33453.28|33453.28|33448.98|33448.98|0
1648822230000|2022-04-01 14:10:30|33448.98|33448.98|33448.98|33448.98|33448.98|33448.98|33448.98|33448.98|0
1648822240000|2022-04-01 14:10:40|33440.36|33440.36|33440.36|33440.36|33440.36|33440.36|33440.36|33440.36|0
1648822250000|2022-04-01 14:10:50|33436.06|33436.06|33431.75|33431.75|33436.06|33436.06|33431.75|33431.75|0
1648822260000|2022-04-01 14:11:00|33427.44|33427.44|33423.14|33423.14|33427.44|33427.44|33423.14|33423.14|0
1648822270000|2022-04-01 14:11:10|33418.83|33418.83|33418.83|33418.83|33418.83|33418.83|33418.83|33418.83|0
1648822300000|2022-04-01 14:11:40|33423.14|33423.14|33423.14|33423.14|33423.14|33423.14|33423.14|33423.14|0
1648822310000|2022-04-01 14:11:50|33431.75|33431.75|33431.75|33431.75|33431.75|33431.75|33431.75|33431.75|0
1648822320000|2022-04-01 14:12:00|33436.06|33436.06|33437.83|33437.83|33437.83|33437.83|33436.06|33436.06|0
1648822330000|2022-04-01 14:12:10|33442.14|33442.14|33442.14|33442.14|33442.14|33442.14|33442.14|33442.14|0
1648822350000|2022-04-01 14:12:30|33437.83|33437.83|33437.83|33437.83|33437.83|33437.83|33437.83|33437.83|0
1648822390000|2022-04-01 14:13:10|33433.53|33433.53|33433.53|33433.53|33433.53|33433.53|33433.53|33433.53|0
1648822410000|2022-04-01 14:13:30|33429.22|33429.22|33429.22|33429.22|33429.22|33429.22|33429.22|33429.22|0
1648822420000|2022-04-01 14:13:40|33420.61|33420.61|33410.22|33410.22|33420.61|33420.61|33410.22|33410.22|0
1648822430000|2022-04-01 14:13:50|33414.53|33414.53|33407.69|33407.69|33416.3|33416.3|33407.69|33407.69|0
1648822450000|2022-04-01 14:14:10|33399.08|33399.08|33397.3|33397.3|33399.08|33399.08|33397.3|33397.3|0
1648822460000|2022-04-01 14:14:20|33395.52|33395.52|33397.3|33397.3|33397.3|33397.3|33391.22|33391.22|0
1648822480000|2022-04-01 14:14:40|33388.69|33388.69|33388.69|33388.69|33388.69|33388.69|33388.69|33388.69|0
1648822510000|2022-04-01 14:15:10|33386.91|33386.91|33386.91|33386.91|33386.91|33386.91|33386.91|33386.91|0
1648822520000|2022-04-01 14:15:20|33395.52|33395.52|33391.22|33391.22|33395.52|33395.52|33391.22|33391.22|0
1648822540000|2022-04-01 14:15:40|33386.91|33386.91|33391.22|33391.22|33391.22|33391.22|33382.6|33382.6|0
1648822550000|2022-04-01 14:15:50|33392.99|33392.99|33392.99|33392.99|33392.99|33392.99|33392.99|33392.99|0
1648822570000|2022-04-01 14:16:10|33397.3|33397.3|33397.3|33397.3|33397.3|33397.3|33397.3|33397.3|0
1648822590000|2022-04-01 14:16:30|33401.61|33401.61|33405.91|33405.91|33405.91|33405.91|33401.61|33401.61|0
1648822600000|2022-04-01 14:16:40|33410.22|33410.22|33416.3|33416.3|33416.3|33416.3|33410.22|33410.22|0
1648822620000|2022-04-01 14:17:00|33418.08|33418.08|33418.08|33418.08|33418.08|33418.08|33418.08|33418.08|0
1648822630000|2022-04-01 14:17:10|33439.61|33439.61|33439.61|33439.61|33439.61|33439.61|33439.61|33439.61|0
1648822640000|2022-04-01 14:17:20|33443.92|33443.92|33439.61|33439.61|33443.92|33443.92|33439.61|33439.61|0
1648822650000|2022-04-01 14:17:30|33435.31|33435.31|33435.31|33435.31|33435.31|33435.31|33435.31|33435.31|0
1648822680000|2022-04-01 14:18:00|33431.75|33431.75|33431.75|33431.75|33431.75|33431.75|33431.75|33431.75|0
1648822690000|2022-04-01 14:18:10|33427.44|33427.44|33418.83|33418.83|33427.44|33427.44|33418.83|33418.83|0
1648822710000|2022-04-01 14:18:30|33423.14|33423.14|33429.22|33429.22|33429.22|33429.22|33423.14|33423.14|0
1648822730000|2022-04-01 14:18:50|33420.61|33420.61|33424.92|33424.92|33429.22|33429.22|33420.61|33420.61|0
1648822740000|2022-04-01 14:19:00|33429.22|33429.22|33435.31|33435.31|33435.31|33435.31|33429.22|33429.22|0
1648822790000|2022-04-01 14:19:50|33431|33431|33431|33431|33431|33431|33431|33431|0
1648822810000|2022-04-01 14:20:10|33429.22|33429.22|33429.22|33429.22|33429.22|33429.22|33429.22|33429.22|0
1648822820000|2022-04-01 14:20:20|33424.92|33424.92|33429.22|33429.22|33429.22|33429.22|33424.92|33424.92|0
1648822830000|2022-04-01 14:20:30|33420.61|33420.61|33420.61|33420.61|33420.61|33420.61|33420.61|33420.61|0
1648822850000|2022-04-01 14:20:50|33424.92|33424.92|33433.53|33433.53|33433.53|33433.53|33424.92|33424.92|0
1648822880000|2022-04-01 14:21:20|33442.14|33442.14|33442.14|33442.14|33442.14|33442.14|33437.83|33437.83|0
1648822910000|2022-04-01 14:21:50|33450.75|33450.75|33450.75|33450.75|33450.75|33450.75|33450.75|33450.75|0
1648822920000|2022-04-01 14:22:00|33446.45|33446.45|33446.45|33446.45|33446.45|33446.45|33446.45|33446.45|0
1648822940000|2022-04-01 14:22:20|33442.14|33442.14|33448.23|33448.23|33448.23|33448.23|33442.14|33442.14|0
1648822950000|2022-04-01 14:22:30|33450|33450|33450|33450|33454.31|33454.31|33450|33450|0
1648822960000|2022-04-01 14:22:40|33441.39|33441.39|33437.08|33437.08|33441.39|33441.39|33437.08|33437.08|0
1648823000000|2022-04-01 14:23:20|33418.08|33418.08|33426.69|33426.69|33426.69|33426.69|33418.08|33418.08|0
1648823010000|2022-04-01 14:23:30|33435.31|33435.31|33435.31|33435.31|33435.31|33435.31|33435.31|33435.31|0
1648823050000|2022-04-01 14:24:10|33426.69|33426.69|33435.31|33435.31|33435.31|33435.31|33426.69|33426.69|0
1648823060000|2022-04-01 14:24:20|33431|33431|33431|33431|33431|33431|33431|33431|0
1648823070000|2022-04-01 14:24:30|33439.61|33439.61|33443.92|33443.92|33443.92|33443.92|33439.61|33439.61|0
1648823100000|2022-04-01 14:25:00|33452.53|33452.53|33456.84|33456.84|33456.84|33456.84|33452.53|33452.53|0
1648823110000|2022-04-01 14:25:10|33458.62|33458.62|33458.62|33458.62|33458.62|33458.62|33458.62|33458.62|0
1648823130000|2022-04-01 14:25:30|33471.53|33471.53|33467.23|33467.23|33471.53|33471.53|33467.23|33467.23|0
1648823170000|2022-04-01 14:26:10|33469.01|33469.01|33441.39|33441.39|33473.31|33473.31|33441.39|33441.39|0
1648823180000|2022-04-01 14:26:20|33445.7|33445.7|33445.7|33445.7|33445.7|33445.7|33445.7|33445.7|0
1648823190000|2022-04-01 14:26:30|33441.39|33441.39|33431|33431|33443.92|33443.92|33431|33431|0
1648823200000|2022-04-01 14:26:40|33426.69|33426.69|33431|33431|33431|33431|33426.69|33426.69|0
1648823210000|2022-04-01 14:26:50|33435.31|33435.31|33435.31|33435.31|33435.31|33435.31|33435.31|33435.31|0
1648823220000|2022-04-01 14:27:00|33431|33431|33431|33431|33435.31|33435.31|33426.69|33426.69|0
1648823250000|2022-04-01 14:27:30|33435.31|33435.31|33435.31|33435.31|33435.31|33435.31|33435.31|33435.31|0
1648823280000|2022-04-01 14:28:00|33443.92|33443.92|33439.61|33439.61|33443.92|33443.92|33439.61|33439.61|0
1648823290000|2022-04-01 14:28:10|33435.31|33435.31|33433.53|33433.53|33435.31|33435.31|33433.53|33433.53|0
1648823300000|2022-04-01 14:28:20|33429.22|33429.22|33429.22|33429.22|33429.22|33429.22|33429.22|33429.22|0
1648823310000|2022-04-01 14:28:30|33433.53|33433.53|33433.53|33433.53|33433.53|33433.53|33433.53|33433.53|0
1648823320000|2022-04-01 14:28:40|33431.75|33431.75|33420.61|33420.61|33431.75|33431.75|33417.05|33417.05|0
1648823330000|2022-04-01 14:28:50|33416.3|33416.3|33416.3|33416.3|33416.3|33416.3|33416.3|33416.3|0
1648823340000|2022-04-01 14:29:00|33412.75|33412.75|33412.75|33412.75|33412.75|33412.75|33412.75|33412.75|0
1648823350000|2022-04-01 14:29:10|33417.05|33417.05|33417.05|33417.05|33421.36|33421.36|33417.05|33417.05|0
1648823360000|2022-04-01 14:29:20|33418.83|33418.83|33418.83|33418.83|33418.83|33418.83|33418.83|33418.83|0
1648823390000|2022-04-01 14:29:50|33423.14|33423.14|33423.14|33423.14|33423.14|33423.14|33423.14|33423.14|0
1648823400000|2022-04-01 14:30:00|33418.83|33418.83|33418.83|33418.83|33423.14|33423.14|33414.53|33414.53|0
1648823410000|2022-04-01 14:30:10|33423.14|33423.14|33418.83|33418.83|33423.14|33423.14|33418.83|33418.83|0
1648823420000|2022-04-01 14:30:20|33414.53|33414.53|33414.53|33414.53|33414.53|33414.53|33414.53|33414.53|0
1648823430000|2022-04-01 14:30:30|33410.22|33410.22|33410.22|33410.22|33410.22|33410.22|33401.61|33401.61|0
1648823460000|2022-04-01 14:31:00|33405.91|33405.91|33407.69|33407.69|33413.77|33413.77|33405.91|33405.91|0
1648823470000|2022-04-01 14:31:10|33416.3|33416.3|33416.3|33416.3|33416.3|33416.3|33416.3|33416.3|0
1648823480000|2022-04-01 14:31:20|33418.08|33418.08|33422.39|33422.39|33422.39|33422.39|33418.08|33418.08|0
1648823550000|2022-04-01 14:32:30|33439.61|33439.61|33450|33450|33450|33450|33439.61|33439.61|0
1648823560000|2022-04-01 14:32:40|33445.7|33445.7|33450|33450|33450|33450|33445.7|33445.7|0
1648823580000|2022-04-01 14:33:00|33445.7|33445.7|33441.39|33441.39|33445.7|33445.7|33437.08|33437.08|0
1648823590000|2022-04-01 14:33:10|33437.08|33437.08|33435.31|33435.31|33437.08|33437.08|33435.31|33435.31|0
1648823600000|2022-04-01 14:33:20|33431|33431|33431|33431|33431|33431|33431|33431|0
1648823620000|2022-04-01 14:33:40|33429.22|33429.22|33429.22|33429.22|33429.22|33429.22|33429.22|33429.22|0
1648823630000|2022-04-01 14:33:50|33420.61|33420.61|33416.3|33416.3|33420.61|33420.61|33416.3|33416.3|0
1648823640000|2022-04-01 14:34:00|33412|33412|33420.61|33420.61|33420.61|33420.61|33412|33412|0
1648823650000|2022-04-01 14:34:10|33429.22|33429.22|33429.22|33429.22|33429.22|33429.22|33429.22|33429.22|0
1648823670000|2022-04-01 14:34:30|33416.3|33416.3|33412|33412|33416.3|33416.3|33412|33412|0
1648823680000|2022-04-01 14:34:40|33407.69|33407.69|33412|33412|33412|33412|33407.69|33407.69|0
1648823710000|2022-04-01 14:35:10|33416.3|33416.3|33416.3|33416.3|33416.3|33416.3|33416.3|33416.3|0
1648823730000|2022-04-01 14:35:30|33412|33412|33412|33412|33412|33412|33407.69|33407.69|0
1648823750000|2022-04-01 14:35:50|33410.22|33410.22|33410.22|33410.22|33410.22|33410.22|33410.22|33410.22|0
1648823760000|2022-04-01 14:36:00|33414.53|33414.53|33410.22|33410.22|33414.53|33414.53|33410.22|33410.22|0
1648823790000|2022-04-01 14:36:30|33405.91|33405.91|33410.22|33410.22|33410.22|33410.22|33401.61|33401.61|0
1648823810000|2022-04-01 14:36:50|33408.44|33408.44|33412.75|33412.75|33412.75|33412.75|33408.44|33408.44|0
1648823850000|2022-04-01 14:37:30|33414.53|33414.53|33414.53|33414.53|33414.53|33414.53|33414.53|33414.53|0
1648823860000|2022-04-01 14:37:40|33418.83|33418.83|33418.83|33418.83|33418.83|33418.83|33418.83|33418.83|0
1648823870000|2022-04-01 14:37:50|33423.14|33423.14|33423.14|33423.14|33423.14|33423.14|33423.14|33423.14|0
1648823890000|2022-04-01 14:38:10|33418.83|33418.83|33410.22|33410.22|33418.83|33418.83|33410.22|33410.22|0
1648823920000|2022-04-01 14:38:40|33418.83|33418.83|33418.83|33418.83|33418.83|33418.83|33418.83|33418.83|0
1648823940000|2022-04-01 14:39:00|33423.14|33423.14|33423.14|33423.14|33423.14|33423.14|33423.14|33423.14|0
1648823960000|2022-04-01 14:39:20|33427.44|33427.44|33427.44|33427.44|33427.44|33427.44|33427.44|33427.44|0
1648823980000|2022-04-01 14:39:40|33431.75|33431.75|33431.75|33431.75|33431.75|33431.75|33431.75|33431.75|0
1648823990000|2022-04-01 14:39:50|33433.53|33433.53|33433.53|33433.53|33437.83|33437.83|33433.53|33433.53|0
1648824000000|2022-04-01 14:40:00|33429.22|33429.22|33429.22|33429.22|33429.22|33429.22|33429.22|33429.22|0
1648824030000|2022-04-01 14:40:30|33435.31|33435.31|33435.31|33435.31|33435.31|33435.31|33435.31|33435.31|0
1648824050000|2022-04-01 14:40:50|33433.53|33433.53|33433.53|33433.53|33433.53|33433.53|33433.53|33433.53|0
1648824070000|2022-04-01 14:41:10|33429.22|33429.22|33429.22|33429.22|33429.22|33429.22|33429.22|33429.22|0
1648824080000|2022-04-01 14:41:20|33424.92|33424.92|33424.92|33424.92|33424.92|33424.92|33424.92|33424.92|0
1648824100000|2022-04-01 14:41:40|33420.61|33420.61|33420.61|33420.61|33420.61|33420.61|33420.61|33420.61|0
1648824120000|2022-04-01 14:42:00|33414.53|33414.53|33414.53|33414.53|33414.53|33414.53|33414.53|33414.53|0
1648824140000|2022-04-01 14:42:20|33410.22|33410.22|33405.91|33405.91|33410.22|33410.22|33405.91|33405.91|0
1648824170000|2022-04-01 14:42:50|33410.22|33410.22|33405.91|33405.91|33410.22|33410.22|33405.91|33405.91|0
1648824210000|2022-04-01 14:43:30|33404.14|33404.14|33404.14|33404.14|33404.14|33404.14|33404.14|33404.14|0
1648824220000|2022-04-01 14:43:40|33399.83|33399.83|33399.83|33399.83|33399.83|33399.83|33399.83|33399.83|0
1648824230000|2022-04-01 14:43:50|33395.52|33395.52|33378.3|33378.3|33395.52|33395.52|33378.3|33378.3|0
1648824240000|2022-04-01 14:44:00|33380.07|33380.07|33380.07|33380.07|33380.07|33380.07|33380.07|33380.07|0
1648824250000|2022-04-01 14:44:10|33388.69|33388.69|33388.69|33388.69|33392.99|33392.99|33388.69|33388.69|0
1648824270000|2022-04-01 14:44:30|33397.3|33397.3|33388.69|33388.69|33397.3|33397.3|33388.69|33388.69|0
1648824280000|2022-04-01 14:44:40|33392.99|33392.99|33392.99|33392.99|33392.99|33392.99|33392.99|33392.99|0
1648824290000|2022-04-01 14:44:50|33394.77|33394.77|33394.77|33394.77|33394.77|33394.77|33394.77|33394.77|0
1648824340000|2022-04-01 14:45:40|33420.61|33420.61|33420.61|33420.61|33420.61|33420.61|33420.61|33420.61|0
1648824410000|2022-04-01 14:46:50|33407.69|33407.69|33407.69|33407.69|33407.69|33407.69|33407.69|33407.69|0
1648824420000|2022-04-01 14:47:00|33420.61|33420.61|33420.61|33420.61|33420.61|33420.61|33420.61|33420.61|0
1648824430000|2022-04-01 14:47:10|33416.3|33416.3|33416.3|33416.3|33416.3|33416.3|33416.3|33416.3|0
1648824440000|2022-04-01 14:47:20|33412|33412|33412|33412|33412|33412|33412|33412|0
1648824450000|2022-04-01 14:47:30|33416.3|33416.3|33416.3|33416.3|33416.3|33416.3|33416.3|33416.3|0
1648824480000|2022-04-01 14:48:00|33412|33412|33416.3|33416.3|33416.3|33416.3|33412|33412|0
1648824500000|2022-04-01 14:48:20|33412|33412|33412|33412|33412|33412|33412|33412|0
1648824510000|2022-04-01 14:48:30|33407.69|33407.69|33405.91|33405.91|33407.69|33407.69|33405.91|33405.91|0
1648824520000|2022-04-01 14:48:40|33401.61|33401.61|33401.61|33401.61|33401.61|33401.61|33401.61|33401.61|0
1648824540000|2022-04-01 14:49:00|33399.83|33399.83|33399.83|33399.83|33399.83|33399.83|33399.83|33399.83|0
1648824560000|2022-04-01 14:49:20|33408.44|33408.44|33408.44|33408.44|33408.44|33408.44|33408.44|33408.44|0
1648824580000|2022-04-01 14:49:40|33404.14|33404.14|33404.14|33404.14|33404.14|33404.14|33404.14|33404.14|0
1648824600000|2022-04-01 14:50:00|33399.83|33399.83|33404.14|33404.14|33404.14|33404.14|33399.83|33399.83|0
1648824610000|2022-04-01 14:50:10|33408.44|33408.44|33408.44|33408.44|33408.44|33408.44|33408.44|33408.44|0
1648824640000|2022-04-01 14:50:40|33404.14|33404.14|33404.14|33404.14|33404.14|33404.14|33404.14|33404.14|0
1648824660000|2022-04-01 14:51:00|33399.83|33399.83|33399.83|33399.83|33399.83|33399.83|33399.83|33399.83|0
1648824670000|2022-04-01 14:51:10|33395.52|33395.52|33391.22|33391.22|33395.52|33395.52|33391.22|33391.22|0
1648824690000|2022-04-01 14:51:30|33395.52|33395.52|33401.61|33401.61|33401.61|33401.61|33395.52|33395.52|0
1648824700000|2022-04-01 14:51:40|33405.91|33405.91|33405.91|33405.91|33405.91|33405.91|33405.91|33405.91|0
1648824730000|2022-04-01 14:52:10|33401.61|33401.61|33401.61|33401.61|33401.61|33401.61|33401.61|33401.61|0
1648824740000|2022-04-01 14:52:20|33405.91|33405.91|33405.91|33405.91|33405.91|33405.91|33405.91|33405.91|0
1648824750000|2022-04-01 14:52:30|33410.22|33410.22|33410.22|33410.22|33410.22|33410.22|33410.22|33410.22|0
1648824760000|2022-04-01 14:52:40|33414.53|33414.53|33414.53|33414.53|33414.53|33414.53|33414.53|33414.53|0
1648824780000|2022-04-01 14:53:00|33418.83|33418.83|33418.83|33418.83|33418.83|33418.83|33418.83|33418.83|0
1648824810000|2022-04-01 14:53:30|33417.05|33417.05|33417.05|33417.05|33417.05|33417.05|33417.05|33417.05|0
1648824820000|2022-04-01 14:53:40|33412.75|33412.75|33412.75|33412.75|33412.75|33412.75|33412.75|33412.75|0
1648824840000|2022-04-01 14:54:00|33417.05|33417.05|33417.05|33417.05|33417.05|33417.05|33417.05|33417.05|0
1648824870000|2022-04-01 14:54:30|33425.67|33425.67|33429.22|33429.22|33429.22|33429.22|33425.67|33425.67|0
1648824880000|2022-04-01 14:54:40|33433.53|33433.53|33437.83|33437.83|33437.83|33437.83|33433.53|33433.53|0
1648824890000|2022-04-01 14:54:50|33442.14|33442.14|33442.14|33442.14|33442.14|33442.14|33442.14|33442.14|0
1648824900000|2022-04-01 14:55:00|33446.45|33446.45|33437.83|33437.83|33446.45|33446.45|33437.83|33437.83|0
1648824950000|2022-04-01 14:55:50|33433.53|33433.53|33423.14|33423.14|33433.53|33433.53|33423.14|33423.14|0
1648824980000|2022-04-01 14:56:20|33427.44|33427.44|33427.44|33427.44|33427.44|33427.44|33427.44|33427.44|0
1648825000000|2022-04-01 14:56:40|33431.75|33431.75|33431.75|33431.75|33431.75|33431.75|33431.75|33431.75|0
1648825010000|2022-04-01 14:56:50|33427.44|33427.44|33427.44|33427.44|33427.44|33427.44|33427.44|33427.44|0
1648825020000|2022-04-01 14:57:00|33431.75|33431.75|33431.75|33431.75|33431.75|33431.75|33431.75|33431.75|0
1648825040000|2022-04-01 14:57:20|33436.06|33436.06|33436.06|33436.06|33436.06|33436.06|33436.06|33436.06|0
1648825070000|2022-04-01 14:57:50|33444.67|33444.67|33444.67|33444.67|33444.67|33444.67|33444.67|33444.67|0
1648825080000|2022-04-01 14:58:00|33448.98|33448.98|33448.98|33448.98|33448.98|33448.98|33448.98|33448.98|0
1648825110000|2022-04-01 14:58:30|33453.28|33453.28|33453.28|33453.28|33453.28|33453.28|33453.28|33453.28|0
1648825130000|2022-04-01 14:58:50|33457.59|33457.59|33457.59|33457.59|33457.59|33457.59|33457.59|33457.59|0
1648825140000|2022-04-01 14:59:00|33461.14|33461.14|33459.37|33459.37|33461.14|33461.14|33459.37|33459.37|0
1648825150000|2022-04-01 14:59:10|33463.67|33463.67|33455.06|33455.06|33463.67|33463.67|33455.06|33455.06|0
1648825170000|2022-04-01 14:59:30|33459.37|33459.37|33459.37|33459.37|33459.37|33459.37|33459.37|33459.37|0
1648825200000|2022-04-01 15:00:00|33455.06|33455.06|33446.45|33446.45|33455.06|33455.06|33446.45|33446.45|0
1648825210000|2022-04-01 15:00:10|33437.83|33437.83|33429.97|33429.97|33437.83|33437.83|33429.97|33429.97|0
1648825220000|2022-04-01 15:00:20|33438.59|33438.59|33442.89|33442.89|33442.89|33442.89|33438.59|33438.59|0
1648825230000|2022-04-01 15:00:30|33438.59|33438.59|33438.59|33438.59|33438.59|33438.59|33438.59|33438.59|0
1648825240000|2022-04-01 15:00:40|33434.28|33434.28|33425.67|33425.67|33434.28|33434.28|33425.67|33425.67|0
1648825260000|2022-04-01 15:01:00|33429.97|33429.97|33429.97|33429.97|33429.97|33429.97|33429.97|33429.97|0
1648825270000|2022-04-01 15:01:10|33434.28|33434.28|33435.31|33435.31|33443.92|33443.92|33434.28|33434.28|0
1648825290000|2022-04-01 15:01:30|33443.92|33443.92|33443.92|33443.92|33443.92|33443.92|33443.92|33443.92|0
1648825330000|2022-04-01 15:02:10|33448.23|33448.23|33448.23|33448.23|33448.23|33448.23|33448.23|33448.23|0
1648825350000|2022-04-01 15:02:30|33452.53|33452.53|33452.53|33452.53|33452.53|33452.53|33452.53|33452.53|0
1648825360000|2022-04-01 15:02:40|33456.84|33456.84|33458.62|33458.62|33458.62|33458.62|33456.84|33456.84|0
1648825380000|2022-04-01 15:03:00|33454.31|33454.31|33450|33450|33454.31|33454.31|33450|33450|0
1648825390000|2022-04-01 15:03:10|33448.23|33448.23|33448.23|33448.23|33448.23|33448.23|33448.23|33448.23|0
1648825430000|2022-04-01 15:03:50|33443.92|33443.92|33439.61|33439.61|33443.92|33443.92|33439.61|33439.61|0
1648825460000|2022-04-01 15:04:20|33443.92|33443.92|33443.92|33443.92|33443.92|33443.92|33443.92|33443.92|0
1648825490000|2022-04-01 15:04:50|33431|33431|33435.31|33435.31|33435.31|33435.31|33431|33431|0
1648825530000|2022-04-01 15:05:30|33443.92|33443.92|33443.92|33443.92|33443.92|33443.92|33443.92|33443.92|0
1648825550000|2022-04-01 15:05:50|33452.53|33452.53|33452.53|33452.53|33456.84|33456.84|33452.53|33452.53|0
1648825570000|2022-04-01 15:06:10|33456.84|33456.84|33456.84|33456.84|33456.84|33456.84|33456.84|33456.84|0
1648825580000|2022-04-01 15:06:20|33461.14|33461.14|33461.14|33461.14|33461.14|33461.14|33461.14|33461.14|0
1648825590000|2022-04-01 15:06:30|33465.45|33465.45|33474.06|33474.06|33474.06|33474.06|33465.45|33465.45|0
1648825600000|2022-04-01 15:06:40|33479.4|33479.4|33479.4|33479.4|33479.4|33479.4|33479.4|33479.4|0
1648825610000|2022-04-01 15:06:50|33470.78|33470.78|33469.01|33469.01|33470.78|33470.78|33469.01|33469.01|0
1648825630000|2022-04-01 15:07:10|33473.31|33473.31|33473.31|33473.31|33473.31|33473.31|33473.31|33473.31|0
1648825640000|2022-04-01 15:07:20|33477.62|33477.62|33481.92|33481.92|33481.92|33481.92|33477.62|33477.62|0
1648825690000|2022-04-01 15:08:10|33486.23|33486.23|33486.23|33486.23|33486.23|33486.23|33486.23|33486.23|0
1648825700000|2022-04-01 15:08:20|33490.54|33490.54|33481.92|33481.92|33490.54|33490.54|33481.92|33481.92|0
1648825710000|2022-04-01 15:08:30|33486.23|33486.23|33481.92|33481.92|33486.23|33486.23|33481.92|33481.92|0
1648825720000|2022-04-01 15:08:40|33486.23|33486.23|33486.23|33486.23|33486.23|33486.23|33486.23|33486.23|0
1648825760000|2022-04-01 15:09:20|33477.62|33477.62|33477.62|33477.62|33477.62|33477.62|33477.62|33477.62|0
1648825770000|2022-04-01 15:09:30|33473.31|33473.31|33477.62|33477.62|33477.62|33477.62|33473.31|33473.31|0
1648825780000|2022-04-01 15:09:40|33486.23|33486.23|33486.23|33486.23|33486.23|33486.23|33486.23|33486.23|0
1648825820000|2022-04-01 15:10:20|33490.54|33490.54|33490.54|33490.54|33490.54|33490.54|33490.54|33490.54|0
1648825830000|2022-04-01 15:10:30|33492.31|33492.31|33488.01|33488.01|33492.31|33492.31|33488.01|33488.01|0
1648825840000|2022-04-01 15:10:40|33486.23|33486.23|33481.92|33481.92|33486.23|33486.23|33481.92|33481.92|0
1648825860000|2022-04-01 15:11:00|33486.23|33486.23|33486.23|33486.23|33486.23|33486.23|33486.23|33486.23|0
1648825920000|2022-04-01 15:12:00|33490.54|33490.54|33490.54|33490.54|33490.54|33490.54|33486.23|33486.23|0
1648825930000|2022-04-01 15:12:10|33486.23|33486.23|33486.23|33486.23|33486.23|33486.23|33486.23|33486.23|0
1648825940000|2022-04-01 15:12:20|33481.92|33481.92|33486.23|33486.23|33486.23|33486.23|33481.92|33481.92|0
1648825950000|2022-04-01 15:12:30|33481.92|33481.92|33481.92|33481.92|33481.92|33481.92|33481.92|33481.92|0
1648825960000|2022-04-01 15:12:40|33477.62|33477.62|33474.06|33474.06|33477.62|33477.62|33474.06|33474.06|0
1648825970000|2022-04-01 15:12:50|33475.84|33475.84|33480.15|33480.15|33480.15|33480.15|33475.84|33475.84|0
1648826000000|2022-04-01 15:13:20|33475.84|33475.84|33475.84|33475.84|33475.84|33475.84|33475.84|33475.84|0
1648826050000|2022-04-01 15:14:10|33480.15|33480.15|33480.15|33480.15|33480.15|33480.15|33480.15|33480.15|0
1648826060000|2022-04-01 15:14:20|33484.45|33484.45|33484.45|33484.45|33484.45|33484.45|33484.45|33484.45|0
1648826090000|2022-04-01 15:14:50|33486.23|33486.23|33486.23|33486.23|33486.23|33486.23|33486.23|33486.23|0
1648826100000|2022-04-01 15:15:00|33490.54|33490.54|33490.54|33490.54|33490.54|33490.54|33490.54|33490.54|0
1648826110000|2022-04-01 15:15:10|33492.31|33492.31|33498.4|33498.4|33498.4|33498.4|33492.31|33492.31|0
1648826130000|2022-04-01 15:15:30|33494.09|33494.09|33502.71|33502.71|33502.71|33502.71|33494.09|33494.09|0
1648826140000|2022-04-01 15:15:40|33504.48|33504.48|33504.48|33504.48|33504.48|33504.48|33504.48|33504.48|0
1648826150000|2022-04-01 15:15:50|33508.79|33508.79|33508.79|33508.79|33508.79|33508.79|33508.79|33508.79|0
1648826160000|2022-04-01 15:16:00|33504.48|33504.48|33500.18|33500.18|33504.48|33504.48|33500.18|33500.18|0
1648826170000|2022-04-01 15:16:10|33504.48|33504.48|33504.48|33504.48|33504.48|33504.48|33504.48|33504.48|0
1648826210000|2022-04-01 15:16:50|33506.26|33506.26|33510.57|33510.57|33510.57|33510.57|33506.26|33506.26|0
1648826230000|2022-04-01 15:17:10|33506.26|33506.26|33506.26|33506.26|33506.26|33506.26|33506.26|33506.26|0
1648826240000|2022-04-01 15:17:20|33508.04|33508.04|33512.34|33512.34|33512.34|33512.34|33508.04|33508.04|0
1648826250000|2022-04-01 15:17:30|33508.04|33508.04|33508.04|33508.04|33508.04|33508.04|33508.04|33508.04|0
1648826270000|2022-04-01 15:17:50|33506.26|33506.26|33506.26|33506.26|33506.26|33506.26|33506.26|33506.26|0
1648826280000|2022-04-01 15:18:00|33508.04|33508.04|33508.04|33508.04|33509.81|33509.81|33508.04|33508.04|0
1648826290000|2022-04-01 15:18:10|33509.81|33509.81|33509.81|33509.81|33509.81|33509.81|33509.81|33509.81|0
1648826310000|2022-04-01 15:18:30|33505.51|33505.51|33505.51|33505.51|33505.51|33505.51|33505.51|33505.51|0
1648826320000|2022-04-01 15:18:40|33503.73|33503.73|33503.73|33503.73|33503.73|33503.73|33503.73|33503.73|0
1648826330000|2022-04-01 15:18:50|33499.42|33499.42|33499.42|33499.42|33499.42|33499.42|33499.42|33499.42|0
1648826360000|2022-04-01 15:19:20|33503.73|33503.73|33508.04|33508.04|33508.04|33508.04|33503.73|33503.73|0
1648826370000|2022-04-01 15:19:30|33509.81|33509.81|33511.59|33511.59|33511.59|33511.59|33509.81|33509.81|0
1648826390000|2022-04-01 15:19:50|33509.81|33509.81|33509.81|33509.81|33509.81|33509.81|33509.81|33509.81|0
1648826400000|2022-04-01 15:20:00|33514.12|33514.12|33514.12|33514.12|33514.12|33514.12|33514.12|33514.12|0
1648826430000|2022-04-01 15:20:30|33518.43|33518.43|33520.2|33520.2|33520.2|33520.2|33518.43|33518.43|0
1648826440000|2022-04-01 15:20:40|33521.98|33521.98|33521.98|33521.98|33526.29|33526.29|33521.98|33521.98|0
1648826450000|2022-04-01 15:20:50|33523.76|33523.76|33523.76|33523.76|33523.76|33523.76|33523.76|33523.76|0
1648826460000|2022-04-01 15:21:00|33521.98|33521.98|33521.98|33521.98|33521.98|33521.98|33518.43|33518.43|0
1648826480000|2022-04-01 15:21:20|33526.29|33526.29|33526.29|33526.29|33526.29|33526.29|33526.29|33526.29|0
1648826510000|2022-04-01 15:21:50|33530.59|33530.59|33530.59|33530.59|33530.59|33530.59|33530.59|33530.59|0
1648826530000|2022-04-01 15:22:10|33534.9|33534.9|33534.9|33534.9|33534.9|33534.9|33534.9|33534.9|0
1648826540000|2022-04-01 15:22:20|33526.29|33526.29|33530.59|33530.59|33530.59|33530.59|33526.29|33526.29|0
1648826550000|2022-04-01 15:22:30|33534.9|33534.9|33530.59|33530.59|33534.9|33534.9|33530.59|33530.59|0
1648826580000|2022-04-01 15:23:00|33528.82|33528.82|33528.82|33528.82|33528.82|33528.82|33528.82|33528.82|0
1648826600000|2022-04-01 15:23:20|33522.73|33522.73|33522.73|33522.73|33522.73|33522.73|33519.18|33519.18|0
1648826620000|2022-04-01 15:23:40|33518.43|33518.43|33518.43|33518.43|33518.43|33518.43|33518.43|33518.43|0
1648826640000|2022-04-01 15:24:00|33514.12|33514.12|33518.43|33518.43|33518.43|33518.43|33514.12|33514.12|0
1648826670000|2022-04-01 15:24:30|33522.73|33522.73|33522.73|33522.73|33522.73|33522.73|33522.73|33522.73|0
1648826700000|2022-04-01 15:25:00|33527.04|33527.04|33534.9|33534.9|33534.9|33534.9|33527.04|33527.04|0
1648826710000|2022-04-01 15:25:10|33536.68|33536.68|33536.68|33536.68|33536.68|33536.68|33536.68|33536.68|0
1648826720000|2022-04-01 15:25:20|33545.29|33545.29|33545.29|33545.29|33545.29|33545.29|33545.29|33545.29|0
1648826740000|2022-04-01 15:25:40|33547.07|33547.07|33547.07|33547.07|33547.07|33547.07|33547.07|33547.07|0
1648826760000|2022-04-01 15:26:00|33542.76|33542.76|33542.76|33542.76|33542.76|33542.76|33542.76|33542.76|0
1648826770000|2022-04-01 15:26:10|33547.07|33547.07|33547.07|33547.07|33547.07|33547.07|33547.07|33547.07|0
1648826790000|2022-04-01 15:26:30|33542.76|33542.76|33538.46|33538.46|33542.76|33542.76|33534.15|33534.15|0
1648826800000|2022-04-01 15:26:40|33534.15|33534.15|33532.37|33532.37|33534.15|33534.15|33532.37|33532.37|0
1648826810000|2022-04-01 15:26:50|33530.59|33530.59|33530.59|33530.59|33530.59|33530.59|33530.59|33530.59|0
1648826820000|2022-04-01 15:27:00|33526.29|33526.29|33526.29|33526.29|33526.29|33526.29|33526.29|33526.29|0
1648826840000|2022-04-01 15:27:20|33515.9|33515.9|33511.59|33511.59|33515.9|33515.9|33507.28|33507.28|0
1648826850000|2022-04-01 15:27:30|33515.9|33515.9|33515.9|33515.9|33515.9|33515.9|33515.9|33515.9|0
1648826860000|2022-04-01 15:27:40|33517.67|33517.67|33526.29|33526.29|33526.29|33526.29|33517.67|33517.67|0
1648826870000|2022-04-01 15:27:50|33521.98|33521.98|33521.98|33521.98|33521.98|33521.98|33521.98|33521.98|0
1648826880000|2022-04-01 15:28:00|33526.29|33526.29|33526.29|33526.29|33526.29|33526.29|33526.29|33526.29|0
1648826890000|2022-04-01 15:28:10|33530.59|33530.59|33530.59|33530.59|33530.59|33530.59|33530.59|33530.59|0
1648826900000|2022-04-01 15:28:20|33528.82|33528.82|33514.12|33514.12|33528.82|33528.82|33514.12|33514.12|0
1648826920000|2022-04-01 15:28:40|33509.81|33509.81|33509.81|33509.81|33509.81|33509.81|33509.81|33509.81|0
1648826930000|2022-04-01 15:28:50|33508.04|33508.04|33509.81|33509.81|33509.81|33509.81|33508.04|33508.04|0
1648826940000|2022-04-01 15:29:00|33514.12|33514.12|33509.81|33509.81|33514.12|33514.12|33509.81|33509.81|0
1648826950000|2022-04-01 15:29:10|33511.59|33511.59|33511.59|33511.59|33515.9|33515.9|33511.59|33511.59|0
1648826960000|2022-04-01 15:29:20|33515.9|33515.9|33520.2|33520.2|33524.51|33524.51|33515.9|33515.9|0
1648826970000|2022-04-01 15:29:30|33524.51|33524.51|33515.9|33515.9|33524.51|33524.51|33515.9|33515.9|0
1648826980000|2022-04-01 15:29:40|33511.59|33511.59|33507.28|33507.28|33511.59|33511.59|33507.28|33507.28|0
1648826990000|2022-04-01 15:29:50|33498.67|33498.67|33498.67|33498.67|33498.67|33498.67|33498.67|33498.67|0
1649056500000|2022-04-04 07:15:00|33567.37|33567.37|33569.15|33569.15|33569.15|33569.15|33567.37|33567.37|0
1649056510000|2022-04-04 07:15:10|33577.76|33577.76|33577.76|33577.76|33582.07|33582.07|33577.76|33577.76|0
1649056530000|2022-04-04 07:15:30|33569.15|33569.15|33558.76|33558.76|33569.15|33569.15|33558.76|33558.76|0
1649056550000|2022-04-04 07:15:50|33563.06|33563.06|33573.45|33573.45|33573.45|33573.45|33563.06|33563.06|0
1649056560000|2022-04-04 07:16:00|33577.76|33577.76|33577.76|33577.76|33577.76|33577.76|33577.76|33577.76|0
1649056590000|2022-04-04 07:16:30|33594.99|33594.99|33594.99|33594.99|33594.99|33594.99|33594.99|33594.99|0
1649056620000|2022-04-04 07:17:00|33607.9|33607.9|33607.9|33607.9|33607.9|33607.9|33607.9|33607.9|0
1649056630000|2022-04-04 07:17:10|33620.82|33620.82|33620.82|33620.82|33620.82|33620.82|33620.82|33620.82|0
1649056640000|2022-04-04 07:17:20|33627.93|33627.93|33627.93|33627.93|33627.93|33627.93|33627.93|33627.93|0
1649056660000|2022-04-04 07:17:40|33640.85|33640.85|33640.85|33640.85|33640.85|33640.85|33640.85|33640.85|0
1649056680000|2022-04-04 07:18:00|33632.24|33632.24|33632.24|33632.24|33632.24|33632.24|33632.24|33632.24|0
1649056690000|2022-04-04 07:18:10|33630.46|33630.46|33639.08|33639.08|33639.08|33639.08|33630.46|33630.46|0
1649056700000|2022-04-04 07:18:20|33621.85|33621.85|33621.85|33621.85|33621.85|33621.85|33621.85|33621.85|0
1649056740000|2022-04-04 07:19:00|33617.54|33617.54|33617.54|33617.54|33617.54|33617.54|33617.54|33617.54|0
1649056770000|2022-04-04 07:19:30|33630.46|33630.46|33632.24|33632.24|33632.24|33632.24|33630.46|33630.46|0
1649056790000|2022-04-04 07:19:50|33645.16|33645.16|33658.08|33658.08|33658.08|33658.08|33645.16|33645.16|0
1649056810000|2022-04-04 07:20:10|33659.86|33659.86|33659.86|33659.86|33659.86|33659.86|33659.86|33659.86|0
1649056820000|2022-04-04 07:20:20|33651.24|33651.24|33659.86|33659.86|33659.86|33659.86|33651.24|33651.24|0
1649056830000|2022-04-04 07:20:30|33646.94|33646.94|33646.94|33646.94|33646.94|33646.94|33646.94|33646.94|0
1649056840000|2022-04-04 07:20:40|33648.71|33648.71|33648.71|33648.71|33648.71|33648.71|33648.71|33648.71|0
1649056860000|2022-04-04 07:21:00|33670.25|33670.25|33670.25|33670.25|33670.25|33670.25|33670.25|33670.25|0
1649056870000|2022-04-04 07:21:10|33661.63|33661.63|33657.33|33657.33|33661.63|33661.63|33653.02|33653.02|0
1649056880000|2022-04-04 07:21:20|33665.94|33665.94|33674.55|33674.55|33674.55|33674.55|33665.94|33665.94|0
1649056900000|2022-04-04 07:21:40|33683.17|33683.17|33665.94|33665.94|33683.17|33683.17|33665.94|33665.94|0
1649056940000|2022-04-04 07:22:20|33671.27|33671.27|33671.27|33671.27|33675.58|33675.58|33671.27|33671.27|0
1649056950000|2022-04-04 07:22:30|33669.49|33669.49|33665.19|33665.19|33669.49|33669.49|33665.19|33665.19|0
1649056980000|2022-04-04 07:23:00|33656.57|33656.57|33660.88|33660.88|33660.88|33660.88|33656.57|33656.57|0
1649057000000|2022-04-04 07:23:20|33659.1|33659.1|33659.1|33659.1|33659.1|33659.1|33659.1|33659.1|0
1649057010000|2022-04-04 07:23:30|33662.66|33662.66|33659.1|33659.1|33662.66|33662.66|33659.1|33659.1|0
1649057020000|2022-04-04 07:23:40|33654.8|33654.8|33654.8|33654.8|33654.8|33654.8|33654.8|33654.8|0
1649057030000|2022-04-04 07:23:50|33647.96|33647.96|33635.04|33635.04|33647.96|33647.96|33635.04|33635.04|0
1649057060000|2022-04-04 07:24:20|33643.65|33643.65|33643.65|33643.65|33643.65|33643.65|33643.65|33643.65|0
1649057070000|2022-04-04 07:24:30|33651.52|33651.52|33653.29|33653.29|33653.29|33653.29|33651.52|33651.52|0
1649057090000|2022-04-04 07:24:50|33649.74|33649.74|33646.18|33646.18|33649.74|33649.74|33646.18|33646.18|0
1649057120000|2022-04-04 07:25:20|33637.57|33637.57|33637.57|33637.57|33637.57|33637.57|33637.57|33637.57|0
1649057140000|2022-04-04 07:25:40|33648.99|33648.99|33648.99|33648.99|33648.99|33648.99|33648.99|33648.99|0
1649057150000|2022-04-04 07:25:50|33657.6|33657.6|33650.01|33650.01|33660.4|33660.4|33650.01|33650.01|0
1649057160000|2022-04-04 07:26:00|33645.7|33645.7|33645.7|33645.7|33645.7|33645.7|33645.7|33645.7|0
1649057170000|2022-04-04 07:26:10|33663.96|33663.96|33672.57|33672.57|33672.57|33672.57|33663.96|33663.96|0
1649057180000|2022-04-04 07:26:20|33689.79|33689.79|33689.79|33689.79|33689.79|33689.79|33689.79|33689.79|0
1649057190000|2022-04-04 07:26:30|33681.18|33681.18|33681.18|33681.18|33681.18|33681.18|33681.18|33681.18|0
1649057220000|2022-04-04 07:27:00|33679.4|33679.4|33666.49|33666.49|33679.4|33679.4|33666.49|33666.49|0
1649057230000|2022-04-04 07:27:10|33670.79|33670.79|33669.01|33669.01|33670.79|33670.79|33669.01|33669.01|0
1649057260000|2022-04-04 07:27:40|33677.63|33677.63|33677.63|33677.63|33677.63|33677.63|33677.63|33677.63|0
1649057270000|2022-04-04 07:27:50|33690.55|33690.55|33690.55|33690.55|33690.55|33690.55|33690.55|33690.55|0
1649057300000|2022-04-04 07:28:20|33684.46|33684.46|33674.07|33674.07|33684.46|33684.46|33674.07|33674.07|0
1649057310000|2022-04-04 07:28:30|33678.38|33678.38|33678.38|33678.38|33678.38|33678.38|33678.38|33678.38|0
1649057350000|2022-04-04 07:29:10|33682.69|33682.69|33682.69|33682.69|33686.99|33686.99|33682.69|33682.69|0
1649057370000|2022-04-04 07:29:30|33674.07|33674.07|33674.07|33674.07|33674.07|33674.07|33674.07|33674.07|0
1649057390000|2022-04-04 07:29:50|33669.77|33669.77|33669.77|33669.77|33669.77|33669.77|33669.77|33669.77|0
1649057400000|2022-04-04 07:30:00|33674.07|33674.07|33672.3|33672.3|33675.85|33675.85|33672.3|33672.3|0
1649057430000|2022-04-04 07:30:30|33670.52|33670.52|33661.91|33661.91|33670.52|33670.52|33661.91|33661.91|0
1649057440000|2022-04-04 07:30:40|33666.21|33666.21|33666.21|33666.21|33666.21|33666.21|33666.21|33666.21|0
1649057460000|2022-04-04 07:31:00|33664.44|33664.44|33655.82|33655.82|33664.44|33664.44|33655.82|33655.82|0
1649057470000|2022-04-04 07:31:10|33648.71|33648.71|33648.71|33648.71|33648.71|33648.71|33648.71|33648.71|0
1649057520000|2022-04-04 07:32:00|33653.02|33653.02|33653.02|33653.02|33653.02|33653.02|33653.02|33653.02|0
1649057540000|2022-04-04 07:32:20|33665.94|33665.94|33669.49|33669.49|33669.49|33669.49|33665.94|33665.94|0
1649057550000|2022-04-04 07:32:30|33673.8|33673.8|33673.8|33673.8|33673.8|33673.8|33673.8|33673.8|0
1649057620000|2022-04-04 07:33:40|33682.41|33682.41|33682.41|33682.41|33682.41|33682.41|33682.41|33682.41|0
1649057640000|2022-04-04 07:34:00|33684.94|33684.94|33676.33|33676.33|33684.94|33684.94|33676.33|33676.33|0
1649057650000|2022-04-04 07:34:10|33674.55|33674.55|33674.55|33674.55|33674.55|33674.55|33674.55|33674.55|0
1649057660000|2022-04-04 07:34:20|33678.86|33678.86|33683.17|33683.17|33683.17|33683.17|33678.86|33678.86|0
1649057670000|2022-04-04 07:34:30|33686.72|33686.72|33682.41|33682.41|33686.72|33686.72|33673.8|33673.8|0
1649057740000|2022-04-04 07:35:40|33686.72|33686.72|33686.72|33686.72|33686.72|33686.72|33686.72|33686.72|0
1649057760000|2022-04-04 07:36:00|33678.11|33678.11|33678.11|33678.11|33678.11|33678.11|33678.11|33678.11|0
1649057770000|2022-04-04 07:36:10|33682.41|33682.41|33682.41|33682.41|33682.41|33682.41|33682.41|33682.41|0
1649057780000|2022-04-04 07:36:20|33673.8|33673.8|33673.8|33673.8|33673.8|33673.8|33673.8|33673.8|0
1649057800000|2022-04-04 07:36:40|33682.41|33682.41|33682.41|33682.41|33682.41|33682.41|33682.41|33682.41|0
1649057860000|2022-04-04 07:37:40|33684.19|33684.19|33680.64|33680.64|33684.19|33684.19|33680.64|33680.64|0
1649057910000|2022-04-04 07:38:30|33676.33|33676.33|33676.33|33676.33|33676.33|33676.33|33676.33|33676.33|0
1649057920000|2022-04-04 07:38:40|33667.72|33667.72|33663.41|33663.41|33667.72|33667.72|33663.41|33663.41|0
1649057990000|2022-04-04 07:39:50|33659.1|33659.1|33659.1|33659.1|33659.1|33659.1|33659.1|33659.1|0
1649058000000|2022-04-04 07:40:00|33654.8|33654.8|33654.8|33654.8|33654.8|33654.8|33654.8|33654.8|0
1649058020000|2022-04-04 07:40:20|33651.24|33651.24|33651.24|33651.24|33651.24|33651.24|33651.24|33651.24|0
1649058060000|2022-04-04 07:41:00|33645.16|33645.16|33624.38|33624.38|33645.16|33645.16|33624.38|33624.38|0
1649058100000|2022-04-04 07:41:40|33628.69|33628.69|33639.08|33639.08|33639.08|33639.08|33628.69|33628.69|0
1649058110000|2022-04-04 07:41:50|33632.99|33632.99|33620.07|33620.07|33632.99|33632.99|33620.07|33620.07|0
1649058120000|2022-04-04 07:42:00|33607.15|33607.15|33615.77|33615.77|33615.77|33615.77|33607.15|33607.15|0
1649058160000|2022-04-04 07:42:40|33617.54|33617.54|33617.54|33617.54|33617.54|33617.54|33617.54|33617.54|0
1649058190000|2022-04-04 07:43:10|33626.16|33626.16|33626.16|33626.16|33626.16|33626.16|33626.16|33626.16|0
1649058200000|2022-04-04 07:43:20|33634.77|33634.77|33634.77|33634.77|33634.77|33634.77|33634.77|33634.77|0
1649058220000|2022-04-04 07:43:40|33626.16|33626.16|33620.82|33620.82|33626.16|33626.16|33620.82|33620.82|0
1649058230000|2022-04-04 07:43:50|33612.21|33612.21|33612.21|33612.21|33612.21|33612.21|33612.21|33612.21|0
1649058310000|2022-04-04 07:45:10|33620.82|33620.82|33620.82|33620.82|33620.82|33620.82|33620.82|33620.82|0
1649058320000|2022-04-04 07:45:20|33624.38|33624.38|33624.38|33624.38|33624.38|33624.38|33624.38|33624.38|0
1649058330000|2022-04-04 07:45:30|33628.69|33628.69|33637.3|33637.3|33637.3|33637.3|33628.69|33628.69|0
1649058360000|2022-04-04 07:46:00|33628.69|33628.69|33624.38|33624.38|33628.69|33628.69|33624.38|33624.38|0
1649058370000|2022-04-04 07:46:10|33626.16|33626.16|33626.16|33626.16|33626.16|33626.16|33626.16|33626.16|0
1649058390000|2022-04-04 07:46:30|33634.77|33634.77|33634.77|33634.77|33634.77|33634.77|33634.77|33634.77|0
1649058420000|2022-04-04 07:47:00|33639.08|33639.08|33639.08|33639.08|33639.08|33639.08|33639.08|33639.08|0
1649058430000|2022-04-04 07:47:10|33635.52|33635.52|33626.91|33626.91|33635.52|33635.52|33626.91|33626.91|0
1649058460000|2022-04-04 07:47:40|33618.29|33618.29|33618.29|33618.29|33618.29|33618.29|33618.29|33618.29|0
1649058550000|2022-04-04 07:49:10|33622.6|33622.6|33622.6|33622.6|33622.6|33622.6|33622.6|33622.6|0
1649058560000|2022-04-04 07:49:20|33626.91|33626.91|33626.91|33626.91|33626.91|33626.91|33626.91|33626.91|0
1649058570000|2022-04-04 07:49:30|33631.21|33631.21|33626.91|33626.91|33631.21|33631.21|33626.91|33626.91|0
1649058620000|2022-04-04 07:50:20|33618.29|33618.29|33618.29|33618.29|33618.29|33618.29|33618.29|33618.29|0
1649058640000|2022-04-04 07:50:40|33612.96|33612.96|33612.96|33612.96|33612.96|33612.96|33612.96|33612.96|0
1649058650000|2022-04-04 07:50:50|33617.27|33617.27|33619.05|33619.05|33619.05|33619.05|33617.27|33617.27|0
1649058710000|2022-04-04 07:51:50|33623.35|33623.35|33610.43|33610.43|33623.35|33623.35|33610.43|33610.43|0
1649058720000|2022-04-04 07:52:00|33606.13|33606.13|33606.13|33606.13|33606.13|33606.13|33606.13|33606.13|0
1649058750000|2022-04-04 07:52:30|33604.35|33604.35|33604.35|33604.35|33604.35|33604.35|33604.35|33604.35|0
1649058760000|2022-04-04 07:52:40|33591.43|33591.43|33591.43|33591.43|33591.43|33591.43|33591.43|33591.43|0
1649058780000|2022-04-04 07:53:00|33600.04|33600.04|33600.04|33600.04|33600.04|33600.04|33600.04|33600.04|0
1649058820000|2022-04-04 07:53:40|33604.35|33604.35|33604.35|33604.35|33604.35|33604.35|33604.35|33604.35|0
1649058850000|2022-04-04 07:54:10|33608.66|33608.66|33608.66|33608.66|33608.66|33608.66|33608.66|33608.66|0
1649058860000|2022-04-04 07:54:20|33617.27|33617.27|33617.27|33617.27|33617.27|33617.27|33617.27|33617.27|0
1649058880000|2022-04-04 07:54:40|33612.96|33612.96|33612.96|33612.96|33612.96|33612.96|33612.96|33612.96|0
1649058890000|2022-04-04 07:54:50|33617.27|33617.27|33617.27|33617.27|33617.27|33617.27|33617.27|33617.27|0
1649058950000|2022-04-04 07:55:50|33621.58|33621.58|33626.91|33626.91|33626.91|33626.91|33621.58|33621.58|0
1649059010000|2022-04-04 07:56:50|33631.21|33631.21|33631.21|33631.21|33631.21|33631.21|33631.21|33631.21|0
1649059030000|2022-04-04 07:57:10|33626.91|33626.91|33626.91|33626.91|33626.91|33626.91|33626.91|33626.91|0
1649059060000|2022-04-04 07:57:40|33622.6|33622.6|33626.91|33626.91|33626.91|33626.91|33622.6|33622.6|0
1649059120000|2022-04-04 07:58:40|33618.29|33618.29|33618.29|33618.29|33618.29|33618.29|33618.29|33618.29|0
1649059130000|2022-04-04 07:58:50|33613.99|33613.99|33613.99|33613.99|33613.99|33613.99|33613.99|33613.99|0
1649059180000|2022-04-04 07:59:40|33612.21|33612.21|33603.6|33603.6|33612.21|33612.21|33599.29|33599.29|0
1649059230000|2022-04-04 08:00:30|33600.04|33600.04|33600.04|33600.04|33600.04|33600.04|33600.04|33600.04|0
1649059240000|2022-04-04 08:00:40|33603.6|33603.6|33603.6|33603.6|33603.6|33603.6|33603.6|33603.6|0
1649059270000|2022-04-04 08:01:10|33599.29|33599.29|33599.29|33599.29|33599.29|33599.29|33599.29|33599.29|0
1649059290000|2022-04-04 08:01:30|33594.99|33594.99|33591.43|33591.43|33594.99|33594.99|33591.43|33591.43|0
1649059440000|2022-04-04 08:04:00|33582.82|33582.82|33582.82|33582.82|33582.82|33582.82|33582.82|33582.82|0
1649059460000|2022-04-04 08:04:20|33578.51|33578.51|33595.74|33595.74|33595.74|33595.74|33578.51|33578.51|0
1649059470000|2022-04-04 08:04:30|33591.43|33591.43|33591.43|33591.43|33591.43|33591.43|33591.43|33591.43|0
1649059530000|2022-04-04 08:05:30|33595.74|33595.74|33595.74|33595.74|33595.74|33595.74|33595.74|33595.74|0
1649059560000|2022-04-04 08:06:00|33591.43|33591.43|33591.43|33591.43|33591.43|33591.43|33587.12|33587.12|0
1649059570000|2022-04-04 08:06:10|33595.74|33595.74|33595.74|33595.74|33595.74|33595.74|33595.74|33595.74|0
1649059580000|2022-04-04 08:06:20|33604.35|33604.35|33604.35|33604.35|33604.35|33604.35|33604.35|33604.35|0
1649059650000|2022-04-04 08:07:30|33600.04|33600.04|33600.04|33600.04|33600.04|33600.04|33600.04|33600.04|0
1649059670000|2022-04-04 08:07:50|33604.35|33604.35|33600.8|33600.8|33604.35|33604.35|33600.8|33600.8|0
1649059690000|2022-04-04 08:08:10|33592.18|33592.18|33592.18|33592.18|33592.18|33592.18|33592.18|33592.18|0
1649059700000|2022-04-04 08:08:20|33596.49|33596.49|33598.27|33598.27|33598.27|33598.27|33596.49|33596.49|0
1649059740000|2022-04-04 08:09:00|33585.35|33585.35|33585.35|33585.35|33585.35|33585.35|33585.35|33585.35|0
1649059790000|2022-04-04 08:09:50|33591.43|33591.43|33593.21|33593.21|33593.21|33593.21|33591.43|33591.43|0
1649059810000|2022-04-04 08:10:10|33587.88|33587.88|33586.1|33586.1|33587.88|33587.88|33586.1|33586.1|0
1649059830000|2022-04-04 08:10:30|33584.32|33584.32|33584.32|33584.32|33584.32|33584.32|33584.32|33584.32|0
1649059870000|2022-04-04 08:11:10|33580.02|33580.02|33580.02|33580.02|33580.02|33580.02|33580.02|33580.02|0
1649059910000|2022-04-04 08:11:50|33592.94|33592.94|33592.94|33592.94|33592.94|33592.94|33592.94|33592.94|0
1649059950000|2022-04-04 08:12:30|33601.55|33601.55|33601.55|33601.55|33601.55|33601.55|33601.55|33601.55|0
1649059980000|2022-04-04 08:13:00|33608.66|33608.66|33608.66|33608.66|33608.66|33608.66|33608.66|33608.66|0
1649059990000|2022-04-04 08:13:10|33600.04|33600.04|33600.04|33600.04|33600.04|33600.04|33600.04|33600.04|0
1649060010000|2022-04-04 08:13:30|33595.74|33595.74|33595.74|33595.74|33595.74|33595.74|33595.74|33595.74|0
1649060050000|2022-04-04 08:14:10|33600.04|33600.04|33600.04|33600.04|33600.04|33600.04|33600.04|33600.04|0
1649060150000|2022-04-04 08:15:50|33591.43|33591.43|33585.35|33585.35|33591.43|33591.43|33585.35|33585.35|0
1649060270000|2022-04-04 08:17:50|33598.27|33598.27|33598.27|33598.27|33598.27|33598.27|33598.27|33598.27|0
1649060310000|2022-04-04 08:18:30|33611.19|33611.19|33611.19|33611.19|33611.19|33611.19|33611.19|33611.19|0
1649060330000|2022-04-04 08:18:50|33602.57|33602.57|33598.27|33598.27|33602.57|33602.57|33598.27|33598.27|0
1649060340000|2022-04-04 08:19:00|33593.96|33593.96|33597.51|33597.51|33597.51|33597.51|33593.96|33593.96|0
1649060380000|2022-04-04 08:19:40|33601.82|33601.82|33607.9|33607.9|33607.9|33607.9|33601.82|33601.82|0
1649060410000|2022-04-04 08:20:10|33612.21|33612.21|33612.21|33612.21|33612.21|33612.21|33612.21|33612.21|0
1649060450000|2022-04-04 08:20:50|33620.82|33620.82|33620.82|33620.82|33620.82|33620.82|33620.82|33620.82|0
1649060510000|2022-04-04 08:21:50|33625.13|33625.13|33625.13|33625.13|33625.13|33625.13|33625.13|33625.13|0
1649060520000|2022-04-04 08:22:00|33629.44|33629.44|33629.44|33629.44|33629.44|33629.44|33629.44|33629.44|0
1649060540000|2022-04-04 08:22:20|33633.74|33633.74|33633.74|33633.74|33633.74|33633.74|33633.74|33633.74|0
1649060560000|2022-04-04 08:22:40|33635.52|33635.52|33635.52|33635.52|33635.52|33635.52|33635.52|33635.52|0
1649060580000|2022-04-04 08:23:00|33639.83|33639.83|33639.83|33639.83|33639.83|33639.83|33639.83|33639.83|0
1649060590000|2022-04-04 08:23:10|33631.21|33631.21|33627.66|33627.66|33631.21|33631.21|33627.66|33627.66|0
1649060600000|2022-04-04 08:23:20|33631.97|33631.97|33631.97|33631.97|33631.97|33631.97|33631.97|33631.97|0
1649060620000|2022-04-04 08:23:40|33638.05|33638.05|33639.83|33639.83|33639.83|33639.83|33638.05|33638.05|0
1649060630000|2022-04-04 08:23:50|33644.13|33644.13|33648.44|33648.44|33648.44|33648.44|33644.13|33644.13|0
1649060670000|2022-04-04 08:24:30|33657.05|33657.05|33657.05|33657.05|33661.36|33661.36|33657.05|33657.05|0
1649060690000|2022-04-04 08:24:50|33648.44|33648.44|33635.52|33635.52|33648.44|33648.44|33635.52|33635.52|0
1649060700000|2022-04-04 08:25:00|33644.13|33644.13|33644.13|33644.13|33644.13|33644.13|33644.13|33644.13|0
1649060730000|2022-04-04 08:25:30|33648.44|33648.44|33648.44|33648.44|33648.44|33648.44|33648.44|33648.44|0
1649060740000|2022-04-04 08:25:40|33639.83|33639.83|33639.83|33639.83|33639.83|33639.83|33639.83|33639.83|0
1649060750000|2022-04-04 08:25:50|33644.13|33644.13|33644.13|33644.13|33644.13|33644.13|33644.13|33644.13|0
1649060810000|2022-04-04 08:26:50|33652.75|33652.75|33671.75|33671.75|33671.75|33671.75|33652.75|33652.75|0
1649060860000|2022-04-04 08:27:40|33684.67|33684.67|33684.67|33684.67|33684.67|33684.67|33684.67|33684.67|0
1649060870000|2022-04-04 08:27:50|33676.06|33676.06|33676.06|33676.06|33676.06|33676.06|33676.06|33676.06|0
1649060890000|2022-04-04 08:28:10|33684.67|33684.67|33692.53|33692.53|33692.53|33692.53|33684.67|33684.67|0
1649060900000|2022-04-04 08:28:20|33688.22|33688.22|33684.67|33684.67|33688.22|33688.22|33684.67|33684.67|0
1649060950000|2022-04-04 08:29:10|33693.28|33693.28|33693.28|33693.28|33693.28|33693.28|33693.28|33693.28|0
1649060970000|2022-04-04 08:29:30|33697.59|33697.59|33693.28|33693.28|33701.9|33701.9|33693.28|33693.28|0
1649060980000|2022-04-04 08:29:40|33697.59|33697.59|33697.59|33697.59|33697.59|33697.59|33697.59|33697.59|0
1649060990000|2022-04-04 08:29:50|33701.14|33701.14|33705.45|33705.45|33705.45|33705.45|33701.14|33701.14|0
1649061000000|2022-04-04 08:30:00|33711.53|33711.53|33707.23|33707.23|33711.53|33711.53|33707.23|33707.23|0
1649061020000|2022-04-04 08:30:20|33705.45|33705.45|33690.75|33690.75|33705.45|33705.45|33690.75|33690.75|0
1649061030000|2022-04-04 08:30:30|33686.45|33686.45|33682.14|33682.14|33686.45|33686.45|33682.14|33682.14|0
1649061040000|2022-04-04 08:30:40|33686.45|33686.45|33686.45|33686.45|33686.45|33686.45|33686.45|33686.45|0
1649061050000|2022-04-04 08:30:50|33690.75|33690.75|33690.75|33690.75|33690.75|33690.75|33690.75|33690.75|0
1649061060000|2022-04-04 08:31:00|33687.2|33687.2|33690.75|33690.75|33690.75|33690.75|33683.64|33683.64|0
1649061110000|2022-04-04 08:31:50|33695.06|33695.06|33695.06|33695.06|33695.06|33695.06|33695.06|33695.06|0
1649061130000|2022-04-04 08:32:10|33703.67|33703.67|33705.45|33705.45|33705.45|33705.45|33703.67|33703.67|0
1649061150000|2022-04-04 08:32:30|33709.76|33709.76|33709.76|33709.76|33709.76|33709.76|33709.76|33709.76|0
1649061160000|2022-04-04 08:32:40|33701.14|33701.14|33701.14|33701.14|33701.14|33701.14|33701.14|33701.14|0
1649061180000|2022-04-04 08:33:00|33696.84|33696.84|33690.75|33690.75|33696.84|33696.84|33690.75|33690.75|0
1649061210000|2022-04-04 08:33:30|33686.45|33686.45|33686.45|33686.45|33686.45|33686.45|33686.45|33686.45|0
1649061260000|2022-04-04 08:34:20|33690|33690|33694.31|33694.31|33694.31|33694.31|33690|33690|0
1649061350000|2022-04-04 08:35:50|33690|33690|33690|33690|33690|33690|33690|33690|0
1649061360000|2022-04-04 08:36:00|33698.61|33698.61|33702.92|33702.92|33702.92|33702.92|33698.61|33698.61|0
1649061370000|2022-04-04 08:36:10|33690|33690|33681.39|33681.39|33690|33690|33681.39|33681.39|0
1649061400000|2022-04-04 08:36:40|33672.77|33672.77|33672.77|33672.77|33672.77|33672.77|33672.77|33672.77|0
1649061420000|2022-04-04 08:37:00|33671|33671|33671|33671|33671|33671|33671|33671|0
1649061430000|2022-04-04 08:37:10|33675.3|33675.3|33675.3|33675.3|33675.3|33675.3|33675.3|33675.3|0
1649061480000|2022-04-04 08:38:00|33666.69|33666.69|33666.69|33666.69|33666.69|33666.69|33666.69|33666.69|0
1649061490000|2022-04-04 08:38:10|33662.38|33662.38|33662.38|33662.38|33662.38|33662.38|33662.38|33662.38|0
1649061540000|2022-04-04 08:39:00|33660.61|33660.61|33660.61|33660.61|33660.61|33660.61|33660.61|33660.61|0
1649061580000|2022-04-04 08:39:40|33658.83|33658.83|33658.83|33658.83|33658.83|33658.83|33658.83|33658.83|0
1649061630000|2022-04-04 08:40:30|33650.22|33650.22|33650.22|33650.22|33650.22|33650.22|33650.22|33650.22|0
1649061640000|2022-04-04 08:40:40|33648.44|33648.44|33648.44|33648.44|33648.44|33648.44|33648.44|33648.44|0
1649061650000|2022-04-04 08:40:50|33643.11|33643.11|33646.66|33646.66|33646.66|33646.66|33643.11|33643.11|0
1649061660000|2022-04-04 08:41:00|33648.44|33648.44|33644.13|33644.13|33648.44|33648.44|33644.13|33644.13|0
1649061670000|2022-04-04 08:41:10|33639.83|33639.83|33639.83|33639.83|33639.83|33639.83|33639.83|33639.83|0
1649061710000|2022-04-04 08:41:50|33644.13|33644.13|33644.13|33644.13|33644.13|33644.13|33644.13|33644.13|0
1649061770000|2022-04-04 08:42:50|33631.21|33631.21|33631.21|33631.21|33631.21|33631.21|33631.21|33631.21|0
1649061820000|2022-04-04 08:43:40|33635.52|33635.52|33635.52|33635.52|33635.52|33635.52|33635.52|33635.52|0
1649061830000|2022-04-04 08:43:50|33633.74|33633.74|33633.74|33633.74|33633.74|33633.74|33633.74|33633.74|0
1649061930000|2022-04-04 08:45:30|33629.44|33629.44|33620.82|33620.82|33629.44|33629.44|33620.82|33620.82|0
1649061940000|2022-04-04 08:45:40|33619.05|33619.05|33614.74|33614.74|33619.05|33619.05|33614.74|33614.74|0
1649061950000|2022-04-04 08:45:50|33610.43|33610.43|33619.05|33619.05|33619.05|33619.05|33610.43|33610.43|0
1649061980000|2022-04-04 08:46:20|33617.27|33617.27|33613.72|33613.72|33617.27|33617.27|33613.72|33613.72|0
1649062010000|2022-04-04 08:46:50|33615.49|33615.49|33615.49|33615.49|33615.49|33615.49|33615.49|33615.49|0
1649062050000|2022-04-04 08:47:30|33602.57|33602.57|33602.57|33602.57|33602.57|33602.57|33602.57|33602.57|0
1649062150000|2022-04-04 08:49:10|33606.88|33606.88|33606.88|33606.88|33606.88|33606.88|33606.88|33606.88|0
1649062180000|2022-04-04 08:49:40|33603.33|33603.33|33603.33|33603.33|33603.33|33603.33|33603.33|33603.33|0
1649062200000|2022-04-04 08:50:00|33599.02|33599.02|33599.02|33599.02|33599.02|33599.02|33599.02|33599.02|0
1649062250000|2022-04-04 08:50:50|33590.41|33590.41|33590.41|33590.41|33590.41|33590.41|33590.41|33590.41|0
1649062260000|2022-04-04 08:51:00|33586.1|33586.1|33586.1|33586.1|33586.1|33586.1|33586.1|33586.1|0
1649062420000|2022-04-04 08:53:40|33581.79|33581.79|33581.79|33581.79|33581.79|33581.79|33581.79|33581.79|0
1649062520000|2022-04-04 08:55:20|33583.57|33583.57|33583.57|33583.57|33583.57|33583.57|33583.57|33583.57|0
1649062550000|2022-04-04 08:55:50|33592.18|33592.18|33592.18|33592.18|33592.18|33592.18|33592.18|33592.18|0
1649062600000|2022-04-04 08:56:40|33596.49|33596.49|33596.49|33596.49|33596.49|33596.49|33596.49|33596.49|0
1649062620000|2022-04-04 08:57:00|33594.71|33594.71|33611.94|33611.94|33611.94|33611.94|33594.71|33594.71|0
1649062630000|2022-04-04 08:57:10|33603.33|33603.33|33603.33|33603.33|33603.33|33603.33|33603.33|33603.33|0
1649062710000|2022-04-04 08:58:30|33607.63|33607.63|33607.63|33607.63|33607.63|33607.63|33607.63|33607.63|0
1649062720000|2022-04-04 08:58:40|33609.41|33609.41|33609.41|33609.41|33609.41|33609.41|33609.41|33609.41|0
1649062740000|2022-04-04 08:59:00|33611.19|33611.19|33611.19|33611.19|33611.19|33611.19|33611.19|33611.19|0
1649062750000|2022-04-04 08:59:10|33602.57|33602.57|33602.57|33602.57|33602.57|33602.57|33602.57|33602.57|0
1649062800000|2022-04-04 09:00:00|33598.27|33598.27|33598.27|33598.27|33598.27|33598.27|33598.27|33598.27|0
1649062810000|2022-04-04 09:00:10|33602.57|33602.57|33602.57|33602.57|33602.57|33602.57|33602.57|33602.57|0
1649062870000|2022-04-04 09:01:10|33606.88|33606.88|33597.24|33597.24|33606.88|33606.88|33597.24|33597.24|0
1649062880000|2022-04-04 09:01:20|33580.02|33580.02|33586.1|33586.1|33590.41|33590.41|33580.02|33580.02|0
1649062900000|2022-04-04 09:01:40|33590.41|33590.41|33592.18|33592.18|33592.18|33592.18|33590.41|33590.41|0
1649062990000|2022-04-04 09:03:10|33573.18|33573.18|33573.18|33573.18|33573.18|33573.18|33573.18|33573.18|0
1649063000000|2022-04-04 09:03:20|33569.63|33569.63|33569.63|33569.63|33569.63|33569.63|33569.63|33569.63|0
1649063050000|2022-04-04 09:04:10|33573.93|33573.93|33581.79|33581.79|33581.79|33581.79|33573.93|33573.93|0
1649063120000|2022-04-04 09:05:20|33583.57|33583.57|33583.57|33583.57|33583.57|33583.57|33583.57|33583.57|0
1649063140000|2022-04-04 09:05:40|33596.49|33596.49|33592.18|33592.18|33596.49|33596.49|33592.18|33592.18|0
1649063150000|2022-04-04 09:05:50|33596.49|33596.49|33596.49|33596.49|33596.49|33596.49|33596.49|33596.49|0
1649063200000|2022-04-04 09:06:40|33587.88|33587.88|33587.88|33587.88|33587.88|33587.88|33587.88|33587.88|0
1649063220000|2022-04-04 09:07:00|33596.49|33596.49|33600.8|33600.8|33600.8|33600.8|33596.49|33596.49|0
1649063250000|2022-04-04 09:07:30|33592.18|33592.18|33592.18|33592.18|33592.18|33592.18|33592.18|33592.18|0
1649063270000|2022-04-04 09:07:50|33583.57|33583.57|33587.88|33587.88|33587.88|33587.88|33583.57|33583.57|0
1649063290000|2022-04-04 09:08:10|33579.26|33579.26|33579.26|33579.26|33579.26|33579.26|33579.26|33579.26|0
1649063300000|2022-04-04 09:08:20|33583.57|33583.57|33583.57|33583.57|33583.57|33583.57|33583.57|33583.57|0
1649063320000|2022-04-04 09:08:40|33575.71|33575.71|33573.93|33573.93|33575.71|33575.71|33573.93|33573.93|0
1649063340000|2022-04-04 09:09:00|33578.24|33578.24|33580.02|33580.02|33580.02|33580.02|33578.24|33578.24|0
1649063350000|2022-04-04 09:09:10|33584.32|33584.32|33584.32|33584.32|33584.32|33584.32|33584.32|33584.32|0
1649063360000|2022-04-04 09:09:20|33588.63|33588.63|33588.63|33588.63|33588.63|33588.63|33588.63|33588.63|0
1649063410000|2022-04-04 09:10:10|33580.02|33580.02|33580.02|33580.02|33580.02|33580.02|33580.02|33580.02|0
1649063440000|2022-04-04 09:10:40|33592.94|33592.94|33592.94|33592.94|33592.94|33592.94|33592.94|33592.94|0
1649063500000|2022-04-04 09:11:40|33594.71|33594.71|33594.71|33594.71|33594.71|33594.71|33594.71|33594.71|0
1649063570000|2022-04-04 09:12:50|33590.41|33590.41|33590.41|33590.41|33590.41|33590.41|33590.41|33590.41|0
1649063580000|2022-04-04 09:13:00|33594.71|33594.71|33594.71|33594.71|33594.71|33594.71|33594.71|33594.71|0
1649063600000|2022-04-04 09:13:20|33590.41|33590.41|33581.79|33581.79|33590.41|33590.41|33581.79|33581.79|0
1649063660000|2022-04-04 09:14:20|33577.49|33577.49|33577.49|33577.49|33577.49|33577.49|33577.49|33577.49|0
1649063680000|2022-04-04 09:14:40|33573.18|33573.18|33573.18|33573.18|33577.49|33577.49|33573.18|33573.18|0
1649063690000|2022-04-04 09:14:50|33568.87|33568.87|33562.79|33562.79|33568.87|33568.87|33562.79|33562.79|0
1649063810000|2022-04-04 09:16:50|33568.87|33568.87|33564.57|33564.57|33568.87|33568.87|33564.57|33564.57|0
1649063850000|2022-04-04 09:17:30|33568.87|33568.87|33570.65|33570.65|33570.65|33570.65|33568.87|33568.87|0
1649063880000|2022-04-04 09:18:00|33574.96|33574.96|33574.96|33574.96|33574.96|33574.96|33574.96|33574.96|0
1649063910000|2022-04-04 09:18:30|33573.18|33573.18|33574.96|33574.96|33574.96|33574.96|33573.18|33573.18|0
1649063930000|2022-04-04 09:18:50|33583.57|33583.57|33583.57|33583.57|33583.57|33583.57|33583.57|33583.57|0
1649064080000|2022-04-04 09:21:20|33571.4|33571.4|33571.4|33571.4|33571.4|33571.4|33571.4|33571.4|0
1649064090000|2022-04-04 09:21:30|33573.18|33573.18|33573.18|33573.18|33573.18|33573.18|33573.18|33573.18|0
1649064100000|2022-04-04 09:21:40|33574.96|33574.96|33574.96|33574.96|33574.96|33574.96|33574.96|33574.96|0
1649064130000|2022-04-04 09:22:10|33570.65|33570.65|33570.65|33570.65|33570.65|33570.65|33570.65|33570.65|0
1649064170000|2022-04-04 09:22:50|33574.96|33574.96|33574.96|33574.96|33574.96|33574.96|33574.96|33574.96|0
1649064180000|2022-04-04 09:23:00|33583.57|33583.57|33583.57|33583.57|33583.57|33583.57|33583.57|33583.57|0
1649064200000|2022-04-04 09:23:20|33587.88|33587.88|33587.88|33587.88|33587.88|33587.88|33587.88|33587.88|0
1649064220000|2022-04-04 09:23:40|33592.18|33592.18|33588.63|33588.63|33592.18|33592.18|33588.63|33588.63|0
1649064230000|2022-04-04 09:23:50|33580.02|33580.02|33580.02|33580.02|33580.02|33580.02|33580.02|33580.02|0
1649064270000|2022-04-04 09:24:30|33578.24|33578.24|33578.24|33578.24|33578.24|33578.24|33578.24|33578.24|0
1649064290000|2022-04-04 09:24:50|33588.9|33588.9|33581.79|33581.79|33588.9|33588.9|33581.79|33581.79|0
1649064480000|2022-04-04 09:28:00|33590.41|33590.41|33590.41|33590.41|33590.41|33590.41|33590.41|33590.41|0
1649064510000|2022-04-04 09:28:30|33586.1|33586.1|33586.1|33586.1|33586.1|33586.1|33586.1|33586.1|0
1649064520000|2022-04-04 09:28:40|33589.65|33589.65|33587.88|33587.88|33589.65|33589.65|33587.88|33587.88|0
1649064550000|2022-04-04 09:29:10|33583.57|33583.57|33561.01|33561.01|33583.57|33583.57|33561.01|33561.01|0
1649064610000|2022-04-04 09:30:10|33559.24|33559.24|33559.24|33559.24|33559.24|33559.24|33559.24|33559.24|0
1649064620000|2022-04-04 09:30:20|33554.93|33554.93|33554.93|33554.93|33554.93|33554.93|33554.93|33554.93|0
1649064650000|2022-04-04 09:30:50|33559.24|33559.24|33559.24|33559.24|33559.24|33559.24|33559.24|33559.24|0
1649064660000|2022-04-04 09:31:00|33554.93|33554.93|33554.93|33554.93|33554.93|33554.93|33554.93|33554.93|0
1649064690000|2022-04-04 09:31:30|33567.85|33567.85|33567.85|33567.85|33567.85|33567.85|33567.85|33567.85|0
1649064700000|2022-04-04 09:31:40|33572.15|33572.15|33572.15|33572.15|33572.15|33572.15|33572.15|33572.15|0
1649064740000|2022-04-04 09:32:20|33567.85|33567.85|33567.85|33567.85|33567.85|33567.85|33567.85|33567.85|0
1649064790000|2022-04-04 09:33:10|33572.15|33572.15|33567.85|33567.85|33572.15|33572.15|33567.85|33567.85|0
1649064850000|2022-04-04 09:34:10|33569.63|33569.63|33573.93|33573.93|33573.93|33573.93|33569.63|33569.63|0
1649064870000|2022-04-04 09:34:30|33578.24|33578.24|33578.24|33578.24|33578.24|33578.24|33578.24|33578.24|0
1649064890000|2022-04-04 09:34:50|33573.93|33573.93|33573.93|33573.93|33573.93|33573.93|33573.93|33573.93|0
1649064900000|2022-04-04 09:35:00|33561.01|33561.01|33561.01|33561.01|33561.01|33561.01|33561.01|33561.01|0
1649064910000|2022-04-04 09:35:10|33565.32|33565.32|33565.32|33565.32|33565.32|33565.32|33565.32|33565.32|0
1649064920000|2022-04-04 09:35:20|33573.93|33573.93|33573.93|33573.93|33573.93|33573.93|33573.93|33573.93|0
1649064960000|2022-04-04 09:36:00|33578.24|33578.24|33578.24|33578.24|33578.24|33578.24|33578.24|33578.24|0
1649065010000|2022-04-04 09:36:50|33580.02|33580.02|33588.63|33588.63|33588.63|33588.63|33580.02|33580.02|0
1649065060000|2022-04-04 09:37:40|33585.07|33585.07|33608.38|33608.38|33608.38|33608.38|33585.07|33585.07|0
1649065070000|2022-04-04 09:37:50|33610.16|33610.16|33610.16|33610.16|33610.16|33610.16|33610.16|33610.16|0
1649065080000|2022-04-04 09:38:00|33597.24|33597.24|33597.24|33597.24|33597.24|33597.24|33597.24|33597.24|0
1649065090000|2022-04-04 09:38:10|33600.8|33600.8|33600.8|33600.8|33600.8|33600.8|33600.8|33600.8|0
1649065100000|2022-04-04 09:38:20|33605.1|33605.1|33605.1|33605.1|33605.1|33605.1|33605.1|33605.1|0
1649065140000|2022-04-04 09:39:00|33618.02|33618.02|33600.8|33600.8|33618.02|33618.02|33600.8|33600.8|0
1649065150000|2022-04-04 09:39:10|33604.35|33604.35|33602.57|33602.57|33604.35|33604.35|33602.57|33602.57|0
1649065160000|2022-04-04 09:39:20|33611.19|33611.19|33611.19|33611.19|33611.19|33611.19|33611.19|33611.19|0
1649065170000|2022-04-04 09:39:30|33615.49|33615.49|33615.49|33615.49|33615.49|33615.49|33615.49|33615.49|0
1649065180000|2022-04-04 09:39:40|33606.88|33606.88|33602.57|33602.57|33606.88|33606.88|33602.57|33602.57|0
1649065220000|2022-04-04 09:40:20|33611.19|33611.19|33611.19|33611.19|33611.19|33611.19|33611.19|33611.19|0
1649065240000|2022-04-04 09:40:40|33615.49|33615.49|33615.49|33615.49|33615.49|33615.49|33615.49|33615.49|0
1649065290000|2022-04-04 09:41:30|33602.57|33602.57|33602.57|33602.57|33602.57|33602.57|33602.57|33602.57|0
1649065330000|2022-04-04 09:42:10|33598.27|33598.27|33598.27|33598.27|33598.27|33598.27|33598.27|33598.27|0
1649065340000|2022-04-04 09:42:20|33602.57|33602.57|33606.88|33606.88|33606.88|33606.88|33602.57|33602.57|0
1649065380000|2022-04-04 09:43:00|33598.27|33598.27|33593.96|33593.96|33598.27|33598.27|33592.18|33592.18|0
1649065390000|2022-04-04 09:43:10|33592.18|33592.18|33592.18|33592.18|33592.18|33592.18|33592.18|33592.18|0
1649065440000|2022-04-04 09:44:00|33587.88|33587.88|33587.88|33587.88|33587.88|33587.88|33587.88|33587.88|0
1649065500000|2022-04-04 09:45:00|33583.57|33583.57|33583.57|33583.57|33583.57|33583.57|33583.57|33583.57|0
1649065540000|2022-04-04 09:45:40|33587.88|33587.88|33587.88|33587.88|33587.88|33587.88|33587.88|33587.88|0
1649065570000|2022-04-04 09:46:10|33596.49|33596.49|33596.49|33596.49|33596.49|33596.49|33596.49|33596.49|0
1649065640000|2022-04-04 09:47:20|33600.8|33600.8|33596.49|33596.49|33600.8|33600.8|33596.49|33596.49|0
1649065650000|2022-04-04 09:47:30|33587.88|33587.88|33592.18|33592.18|33592.18|33592.18|33587.88|33587.88|0
1649065720000|2022-04-04 09:48:40|33590.41|33590.41|33590.41|33590.41|33590.41|33590.41|33590.41|33590.41|0
1649065730000|2022-04-04 09:48:50|33586.1|33586.1|33581.79|33581.79|33586.1|33586.1|33581.79|33581.79|0
1649065770000|2022-04-04 09:49:30|33580.02|33580.02|33580.02|33580.02|33580.02|33580.02|33580.02|33580.02|0
1649065870000|2022-04-04 09:51:10|33588.63|33588.63|33588.63|33588.63|33588.63|33588.63|33588.63|33588.63|0
1649065940000|2022-04-04 09:52:20|33592.94|33592.94|33599.02|33599.02|33599.02|33599.02|33592.94|33592.94|0
1649065950000|2022-04-04 09:52:30|33600.8|33600.8|33600.8|33600.8|33600.8|33600.8|33600.8|33600.8|0
1649065970000|2022-04-04 09:52:50|33595.46|33595.46|33586.85|33586.85|33595.46|33595.46|33586.85|33586.85|0
1649066040000|2022-04-04 09:54:00|33585.07|33585.07|33574.68|33574.68|33585.07|33585.07|33574.68|33574.68|0
1649066070000|2022-04-04 09:54:30|33571.13|33571.13|33571.13|33571.13|33571.13|33571.13|33571.13|33571.13|0
1649066130000|2022-04-04 09:55:30|33569.35|33569.35|33569.35|33569.35|33569.35|33569.35|33569.35|33569.35|0
1649066240000|2022-04-04 09:57:20|33573.66|33573.66|33573.66|33573.66|33573.66|33573.66|33573.66|33573.66|0
1649066280000|2022-04-04 09:58:00|33577.21|33577.21|33591.16|33591.16|33591.16|33591.16|33577.21|33577.21|0
1649066290000|2022-04-04 09:58:10|33586.85|33586.85|33586.85|33586.85|33586.85|33586.85|33586.85|33586.85|0
1649066320000|2022-04-04 09:58:40|33583.3|33583.3|33583.3|33583.3|33583.3|33583.3|33581.52|33581.52|0
1649066350000|2022-04-04 09:59:10|33578.99|33578.99|33583.3|33583.3|33583.3|33583.3|33578.99|33578.99|0
1649066360000|2022-04-04 09:59:20|33587.6|33587.6|33587.6|33587.6|33587.6|33587.6|33587.6|33587.6|0
1649066390000|2022-04-04 09:59:50|33591.91|33591.91|33587.6|33587.6|33591.91|33591.91|33587.6|33587.6|0
1649066410000|2022-04-04 10:00:10|33591.91|33591.91|33591.91|33591.91|33591.91|33591.91|33591.91|33591.91|0
1649066430000|2022-04-04 10:00:30|33583.3|33583.3|33578.99|33578.99|33583.3|33583.3|33578.99|33578.99|0
1649066440000|2022-04-04 10:00:40|33580.77|33580.77|33580.77|33580.77|33580.77|33580.77|33580.77|33580.77|0
1649066460000|2022-04-04 10:01:00|33593.69|33593.69|33593.69|33593.69|33593.69|33593.69|33593.69|33593.69|0
1649066500000|2022-04-04 10:01:40|33602.3|33602.3|33606.61|33606.61|33606.61|33606.61|33602.3|33602.3|0
1649066550000|2022-04-04 10:02:30|33619.53|33619.53|33619.53|33619.53|33619.53|33619.53|33619.53|33619.53|0
1649066580000|2022-04-04 10:03:00|33606.61|33606.61|33602.3|33602.3|33606.61|33606.61|33602.3|33602.3|0
1649066600000|2022-04-04 10:03:20|33597.99|33597.99|33597.99|33597.99|33597.99|33597.99|33597.99|33597.99|0
1649066610000|2022-04-04 10:03:30|33593.69|33593.69|33593.69|33593.69|33593.69|33593.69|33593.69|33593.69|0
1649066690000|2022-04-04 10:04:50|33595.46|33595.46|33608.38|33608.38|33608.38|33608.38|33595.46|33595.46|0
1649066740000|2022-04-04 10:05:40|33612.69|33612.69|33612.69|33612.69|33612.69|33612.69|33612.69|33612.69|0
1649066830000|2022-04-04 10:07:10|33614.47|33614.47|33624.86|33624.86|33624.86|33624.86|33614.47|33614.47|0
1649066910000|2022-04-04 10:08:30|33620.55|33620.55|33620.55|33620.55|33620.55|33620.55|33620.55|33620.55|0
1649066930000|2022-04-04 10:08:50|33616.24|33616.24|33611.94|33611.94|33616.24|33616.24|33611.94|33611.94|0
1649066940000|2022-04-04 10:09:00|33613.72|33613.72|33613.72|33613.72|33613.72|33613.72|33613.72|33613.72|0
1649066950000|2022-04-04 10:09:10|33615.49|33615.49|33615.49|33615.49|33615.49|33615.49|33615.49|33615.49|0
1649066980000|2022-04-04 10:09:40|33617.27|33617.27|33617.27|33617.27|33617.27|33617.27|33617.27|33617.27|0
1649067020000|2022-04-04 10:10:20|33621.58|33621.58|33630.19|33630.19|33630.19|33630.19|33621.58|33621.58|0
1649067080000|2022-04-04 10:11:20|33625.88|33625.88|33625.88|33625.88|33625.88|33625.88|33625.88|33625.88|0
1649067110000|2022-04-04 10:11:50|33621.58|33621.58|33621.58|33621.58|33621.58|33621.58|33621.58|33621.58|0
1649067150000|2022-04-04 10:12:30|33630.19|33630.19|33630.19|33630.19|33630.19|33630.19|33630.19|33630.19|0
1649067170000|2022-04-04 10:12:50|33635.52|33635.52|33635.52|33635.52|33635.52|33635.52|33635.52|33635.52|0
1649067260000|2022-04-04 10:14:20|33639.83|33639.83|33639.83|33639.83|33639.83|33639.83|33639.83|33639.83|0
1649067300000|2022-04-04 10:15:00|33644.13|33644.13|33644.13|33644.13|33644.13|33644.13|33644.13|33644.13|0
1649067320000|2022-04-04 10:15:20|33649.47|33649.47|33649.47|33649.47|33651.24|33651.24|33647.69|33647.69|0
1649067330000|2022-04-04 10:15:30|33653.02|33653.02|33653.02|33653.02|33653.02|33653.02|33653.02|33653.02|0
1649067340000|2022-04-04 10:15:40|33647.69|33647.69|33647.69|33647.69|33647.69|33647.69|33647.69|33647.69|0
1649067360000|2022-04-04 10:16:00|33654.52|33654.52|33651.99|33651.99|33654.52|33654.52|33650.22|33650.22|0
1649067400000|2022-04-04 10:16:40|33647.69|33647.69|33651.99|33651.99|33651.99|33651.99|33647.69|33647.69|0
1649067500000|2022-04-04 10:18:20|33647.69|33647.69|33647.69|33647.69|33647.69|33647.69|33647.69|33647.69|0
1649067560000|2022-04-04 10:19:20|33639.08|33639.08|33639.08|33639.08|33639.08|33639.08|33639.08|33639.08|0
1649067570000|2022-04-04 10:19:30|33637.3|33637.3|33637.3|33637.3|33637.3|33637.3|33637.3|33637.3|0
1649067590000|2022-04-04 10:19:50|33635.52|33635.52|33635.52|33635.52|33635.52|33635.52|33635.52|33635.52|0
1649067630000|2022-04-04 10:20:30|33622.6|33622.6|33622.6|33622.6|33622.6|33622.6|33622.6|33622.6|0
1649067690000|2022-04-04 10:21:30|33613.99|33613.99|33613.99|33613.99|33613.99|33613.99|33613.99|33613.99|0
1649067700000|2022-04-04 10:21:40|33611.84|33611.84|33611.84|33611.84|33611.84|33611.84|33611.84|33611.84|0
1649067710000|2022-04-04 10:21:50|33608.28|33608.28|33608.28|33608.28|33608.28|33608.28|33608.28|33608.28|0
1649067720000|2022-04-04 10:22:00|33601.82|33601.82|33593.21|33593.21|33601.82|33601.82|33593.21|33593.21|0
1649067780000|2022-04-04 10:23:00|33588.9|33588.9|33588.9|33588.9|33588.9|33588.9|33588.9|33588.9|0
1649067790000|2022-04-04 10:23:10|33593.21|33593.21|33593.21|33593.21|33593.21|33593.21|33593.21|33593.21|0
1649067830000|2022-04-04 10:23:50|33595.36|33595.36|33595.36|33595.36|33595.36|33595.36|33595.36|33595.36|0
1649067850000|2022-04-04 10:24:10|33597.14|33597.14|33597.14|33597.14|33597.14|33597.14|33597.14|33597.14|0
1649067860000|2022-04-04 10:24:20|33595.36|33595.36|33595.36|33595.36|33595.36|33595.36|33595.36|33595.36|0
1649067870000|2022-04-04 10:24:30|33597.51|33597.51|33597.51|33597.51|33597.51|33597.51|33597.51|33597.51|0
1649067960000|2022-04-04 10:26:00|33595.36|33595.36|33595.36|33595.36|33595.36|33595.36|33595.36|33595.36|0
1649067970000|2022-04-04 10:26:10|33593.21|33593.21|33593.21|33593.21|33593.21|33593.21|33593.21|33593.21|0
1649068030000|2022-04-04 10:27:10|33588.9|33588.9|33581.04|33581.04|33588.9|33588.9|33581.04|33581.04|0
1649068140000|2022-04-04 10:29:00|33591.43|33591.43|33587.12|33587.12|33591.43|33591.43|33587.12|33587.12|0
1649068210000|2022-04-04 10:30:10|33582.82|33582.82|33582.82|33582.82|33582.82|33582.82|33582.82|33582.82|0
1649068230000|2022-04-04 10:30:30|33584.6|33584.6|33584.6|33584.6|33584.6|33584.6|33584.6|33584.6|0
1649068290000|2022-04-04 10:31:30|33586.37|33586.37|33586.37|33586.37|33586.37|33586.37|33586.37|33586.37|0
1649068350000|2022-04-04 10:32:30|33577.76|33577.76|33582.07|33582.07|33582.07|33582.07|33577.76|33577.76|0
1649068410000|2022-04-04 10:33:30|33586.37|33586.37|33590.68|33590.68|33590.68|33590.68|33586.37|33586.37|0
1649068430000|2022-04-04 10:33:50|33594.99|33594.99|33594.99|33594.99|33594.99|33594.99|33594.99|33594.99|0
1649068530000|2022-04-04 10:35:30|33591.43|33591.43|33574.21|33574.21|33591.43|33591.43|33574.21|33574.21|0
1649068550000|2022-04-04 10:35:50|33578.51|33578.51|33576.73|33576.73|33578.51|33578.51|33576.73|33576.73|0
1649068790000|2022-04-04 10:39:50|33581.04|33581.04|33581.04|33581.04|33581.04|33581.04|33581.04|33581.04|0
1649068890000|2022-04-04 10:41:30|33585.35|33585.35|33587.12|33587.12|33587.12|33587.12|33585.35|33585.35|0
1649068940000|2022-04-04 10:42:20|33582.82|33582.82|33582.82|33582.82|33582.82|33582.82|33582.82|33582.82|0
1649068960000|2022-04-04 10:42:40|33586.37|33586.37|33586.37|33586.37|33586.37|33586.37|33586.37|33586.37|0
1649068980000|2022-04-04 10:43:00|33590.68|33590.68|33590.68|33590.68|33590.68|33590.68|33590.68|33590.68|0
1649069020000|2022-04-04 10:43:40|33588.9|33588.9|33584.6|33584.6|33593.21|33593.21|33584.6|33584.6|0
1649069030000|2022-04-04 10:43:50|33582.82|33582.82|33582.82|33582.82|33582.82|33582.82|33582.82|33582.82|0
1649069040000|2022-04-04 10:44:00|33581.04|33581.04|33581.04|33581.04|33581.04|33581.04|33581.04|33581.04|0
1649069090000|2022-04-04 10:44:50|33582.82|33582.82|33582.82|33582.82|33582.82|33582.82|33582.82|33582.82|0
1649069160000|2022-04-04 10:46:00|33588.9|33588.9|33592.46|33592.46|33592.46|33592.46|33588.9|33588.9|0
1649069210000|2022-04-04 10:46:50|33590.68|33590.68|33590.68|33590.68|33590.68|33590.68|33590.68|33590.68|0
1649069220000|2022-04-04 10:47:00|33588.9|33588.9|33585.35|33585.35|33588.9|33588.9|33585.35|33585.35|0
1649069400000|2022-04-04 10:50:00|33587.5|33587.5|33587.5|33587.5|33587.5|33587.5|33587.5|33587.5|0
1649069430000|2022-04-04 10:50:30|33581.04|33581.04|33582.82|33582.82|33582.82|33582.82|33581.04|33581.04|0
1649069470000|2022-04-04 10:51:10|33591.43|33591.43|33591.43|33591.43|33591.43|33591.43|33591.43|33591.43|0
1649069480000|2022-04-04 10:51:20|33582.82|33582.82|33582.82|33582.82|33582.82|33582.82|33582.82|33582.82|0
1649069570000|2022-04-04 10:52:50|33587.12|33587.12|33578.51|33578.51|33587.12|33587.12|33578.51|33578.51|0
1649069620000|2022-04-04 10:53:40|33582.82|33582.82|33582.82|33582.82|33582.82|33582.82|33582.82|33582.82|0
1649069630000|2022-04-04 10:53:50|33587.12|33587.12|33587.12|33587.12|33587.12|33587.12|33587.12|33587.12|0
1649069660000|2022-04-04 10:54:20|33582.82|33582.82|33582.82|33582.82|33582.82|33582.82|33582.82|33582.82|0
1649069670000|2022-04-04 10:54:30|33581.04|33581.04|33582.82|33582.82|33582.82|33582.82|33581.04|33581.04|0
1649069720000|2022-04-04 10:55:20|33591.43|33591.43|33591.43|33591.43|33591.43|33591.43|33591.43|33591.43|0
1649069760000|2022-04-04 10:56:00|33587.12|33587.12|33587.12|33587.12|33587.12|33587.12|33587.12|33587.12|0
1649069810000|2022-04-04 10:56:50|33582.82|33582.82|33582.82|33582.82|33582.82|33582.82|33582.82|33582.82|0
1649069850000|2022-04-04 10:57:30|33587.12|33587.12|33587.12|33587.12|33587.12|33587.12|33587.12|33587.12|0
1649069870000|2022-04-04 10:57:50|33591.43|33591.43|33587.12|33587.12|33591.43|33591.43|33587.12|33587.12|0
1649069990000|2022-04-04 10:59:50|33588.01|33588.01|33592.32|33592.32|33592.32|33592.32|33588.01|33588.01|0
1649070000000|2022-04-04 11:00:00|33594.47|33594.47|33594.47|33594.47|33594.47|33594.47|33594.47|33594.47|0
1649070030000|2022-04-04 11:00:30|33588.01|33588.01|33588.01|33588.01|33588.01|33588.01|33588.01|33588.01|0
1649070040000|2022-04-04 11:00:40|33583.71|33583.71|33583.71|33583.71|33583.71|33583.71|33583.71|33583.71|0
1649070060000|2022-04-04 11:01:00|33581.04|33581.04|33581.04|33581.04|33581.04|33581.04|33581.04|33581.04|0
1649070120000|2022-04-04 11:02:00|33576.73|33576.73|33576.73|33576.73|33576.73|33576.73|33576.73|33576.73|0
1649070180000|2022-04-04 11:03:00|33578.51|33578.51|33578.51|33578.51|33578.51|33578.51|33574.21|33574.21|0
1649070270000|2022-04-04 11:04:30|33574.21|33574.21|33574.21|33574.21|33574.21|33574.21|33574.21|33574.21|0
1649070300000|2022-04-04 11:05:00|33565.59|33565.59|33569.9|33569.9|33569.9|33569.9|33565.59|33565.59|0
1649070330000|2022-04-04 11:05:30|33572.43|33572.43|33572.43|33572.43|33572.43|33572.43|33572.43|33572.43|0
1649070350000|2022-04-04 11:05:50|33568.12|33568.12|33568.12|33568.12|33568.12|33568.12|33568.12|33568.12|0
1649070540000|2022-04-04 11:09:00|33572.43|33572.43|33572.43|33572.43|33572.43|33572.43|33572.43|33572.43|0
1649070560000|2022-04-04 11:09:20|33576.73|33576.73|33576.73|33576.73|33576.73|33576.73|33576.73|33576.73|0
1649070600000|2022-04-04 11:10:00|33568.12|33568.12|33569.9|33569.9|33569.9|33569.9|33566.34|33566.34|0
1649070620000|2022-04-04 11:10:20|33568.12|33568.12|33568.12|33568.12|33568.12|33568.12|33568.12|33568.12|0
1649070670000|2022-04-04 11:11:10|33563.81|33563.81|33559.51|33559.51|33563.81|33563.81|33559.51|33559.51|0
1649070770000|2022-04-04 11:12:50|33555.2|33555.2|33555.2|33555.2|33555.2|33555.2|33555.2|33555.2|0
1649070780000|2022-04-04 11:13:00|33550.9|33550.9|33550.9|33550.9|33550.9|33550.9|33550.9|33550.9|0
1649070840000|2022-04-04 11:14:00|33563.81|33563.81|33565.59|33565.59|33565.59|33565.59|33563.81|33563.81|0
1649070900000|2022-04-04 11:15:00|33583.71|33583.71|33582.82|33582.82|33583.71|33583.71|33582.82|33582.82|0
1649070930000|2022-04-04 11:15:30|33583.71|33583.71|33583.71|33583.71|33583.71|33583.71|33583.71|33583.71|0
1649070950000|2022-04-04 11:15:50|33588.01|33588.01|33588.01|33588.01|33588.01|33588.01|33588.01|33588.01|0
1649070970000|2022-04-04 11:16:10|33588.9|33588.9|33588.9|33588.9|33588.9|33588.9|33588.9|33588.9|0
1649070980000|2022-04-04 11:16:20|33590.68|33590.68|33590.68|33590.68|33590.68|33590.68|33590.68|33590.68|0
1649071000000|2022-04-04 11:16:40|33597.14|33597.14|33597.14|33597.14|33597.14|33597.14|33597.14|33597.14|0
1649071010000|2022-04-04 11:16:50|33598.92|33598.92|33590.68|33590.68|33598.92|33598.92|33590.68|33590.68|0
1649071030000|2022-04-04 11:17:10|33592.46|33592.46|33590.68|33590.68|33592.46|33592.46|33590.68|33590.68|0
1649071040000|2022-04-04 11:17:20|33586.37|33586.37|33569.15|33569.15|33586.37|33586.37|33569.15|33569.15|0
1649071060000|2022-04-04 11:17:40|33564.84|33564.84|33564.84|33564.84|33564.84|33564.84|33564.84|33564.84|0
1649071100000|2022-04-04 11:18:20|33573.45|33573.45|33577.76|33577.76|33577.76|33577.76|33573.45|33573.45|0
1649071110000|2022-04-04 11:18:30|33579.54|33579.54|33579.54|33579.54|33579.54|33579.54|33579.54|33579.54|0
1649071150000|2022-04-04 11:19:10|33575.98|33575.98|33572.43|33572.43|33575.98|33575.98|33572.43|33572.43|0
1649071160000|2022-04-04 11:19:20|33563.81|33563.81|33563.81|33563.81|33563.81|33563.81|33563.81|33563.81|0
1649071220000|2022-04-04 11:20:20|33559.51|33559.51|33559.51|33559.51|33559.51|33559.51|33559.51|33559.51|0
1649071260000|2022-04-04 11:21:00|33563.81|33563.81|33563.81|33563.81|33563.81|33563.81|33563.81|33563.81|0
1649071420000|2022-04-04 11:23:40|33559.51|33559.51|33559.51|33559.51|33559.51|33559.51|33559.51|33559.51|0
1649071480000|2022-04-04 11:24:40|33555.95|33555.95|33555.95|33555.95|33555.95|33555.95|33555.95|33555.95|0
1649071600000|2022-04-04 11:26:40|33547.34|33547.34|33543.03|33543.03|33547.34|33547.34|33543.03|33543.03|0
1649071620000|2022-04-04 11:27:00|33538.73|33538.73|33538.73|33538.73|33538.73|33538.73|33538.73|33538.73|0
1649071680000|2022-04-04 11:28:00|33547.34|33547.34|33547.34|33547.34|33547.34|33547.34|33547.34|33547.34|0
1649071850000|2022-04-04 11:30:50|33555.95|33555.95|33555.95|33555.95|33555.95|33555.95|33555.95|33555.95|0
1649071870000|2022-04-04 11:31:10|33564.57|33564.57|33564.57|33564.57|33564.57|33564.57|33564.57|33564.57|0
1649071910000|2022-04-04 11:31:50|33560.26|33560.26|33560.26|33560.26|33560.26|33560.26|33560.26|33560.26|0
1649071920000|2022-04-04 11:32:00|33558.48|33558.48|33558.48|33558.48|33558.48|33558.48|33558.48|33558.48|0
1649071960000|2022-04-04 11:32:40|33554.18|33554.18|33545.56|33545.56|33554.18|33554.18|33545.56|33545.56|0
1649071990000|2022-04-04 11:33:10|33549.87|33549.87|33549.87|33549.87|33549.87|33549.87|33549.87|33549.87|0
1649072000000|2022-04-04 11:33:20|33545.56|33545.56|33545.56|33545.56|33545.56|33545.56|33545.56|33545.56|0
1649072060000|2022-04-04 11:34:20|33547.34|33547.34|33547.34|33547.34|33547.34|33547.34|33547.34|33547.34|0
1649072100000|2022-04-04 11:35:00|33543.03|33543.03|33543.03|33543.03|33543.03|33543.03|33543.03|33543.03|0
1649072120000|2022-04-04 11:35:20|33538.73|33538.73|33543.03|33543.03|33543.03|33543.03|33538.73|33538.73|0
1649072300000|2022-04-04 11:38:20|33547.34|33547.34|33547.34|33547.34|33547.34|33547.34|33547.34|33547.34|0
1649072350000|2022-04-04 11:39:10|33543.03|33543.03|33543.03|33543.03|33543.03|33543.03|33543.03|33543.03|0
1649072370000|2022-04-04 11:39:30|33553.42|33553.42|33557.73|33557.73|33557.73|33557.73|33553.42|33553.42|0
1649072630000|2022-04-04 11:43:50|33570.65|33570.65|33570.65|33570.65|33570.65|33570.65|33570.65|33570.65|0
1649072710000|2022-04-04 11:45:10|33574.96|33574.96|33574.96|33574.96|33574.96|33574.96|33574.96|33574.96|0
1649072810000|2022-04-04 11:46:50|33583.57|33583.57|33583.57|33583.57|33583.57|33583.57|33583.57|33583.57|0
1649072930000|2022-04-04 11:48:50|33585.72|33585.72|33585.72|33585.72|33585.72|33585.72|33585.72|33585.72|0
1649072940000|2022-04-04 11:49:00|33587.88|33587.88|33583.57|33583.57|33587.88|33587.88|33583.57|33583.57|0
1649072950000|2022-04-04 11:49:10|33579.26|33579.26|33570.65|33570.65|33579.26|33579.26|33570.65|33570.65|0
1649072960000|2022-04-04 11:49:20|33566.34|33566.34|33566.34|33566.34|33566.34|33566.34|33566.34|33566.34|0
1649073080000|2022-04-04 11:51:20|33574.96|33574.96|33574.96|33574.96|33574.96|33574.96|33574.96|33574.96|0
1649073160000|2022-04-04 11:52:40|33583.57|33583.57|33583.57|33583.57|33583.57|33583.57|33583.57|33583.57|0
1649073180000|2022-04-04 11:53:00|33579.26|33579.26|33579.26|33579.26|33579.26|33579.26|33579.26|33579.26|0
1649073260000|2022-04-04 11:54:20|33581.04|33581.04|33582.82|33582.82|33582.82|33582.82|33581.04|33581.04|0
1649073290000|2022-04-04 11:54:50|33587.12|33587.12|33587.12|33587.12|33587.12|33587.12|33587.12|33587.12|0
1649073320000|2022-04-04 11:55:20|33589.28|33589.28|33587.12|33587.12|33589.28|33589.28|33587.12|33587.12|0
1649073340000|2022-04-04 11:55:40|33582.82|33582.82|33582.82|33582.82|33582.82|33582.82|33582.82|33582.82|0
1649073360000|2022-04-04 11:56:00|33578.51|33578.51|33578.51|33578.51|33578.51|33578.51|33578.51|33578.51|0
1649073420000|2022-04-04 11:57:00|33582.82|33582.82|33582.82|33582.82|33582.82|33582.82|33582.82|33582.82|0
1649073490000|2022-04-04 11:58:10|33578.51|33578.51|33579.26|33579.26|33582.82|33582.82|33578.51|33578.51|0
1649073500000|2022-04-04 11:58:20|33577.49|33577.49|33577.49|33577.49|33577.49|33577.49|33577.49|33577.49|0
1649073590000|2022-04-04 11:59:50|33568.87|33568.87|33568.87|33568.87|33568.87|33568.87|33568.87|33568.87|0
1649073600000|2022-04-04 12:00:00|33587.12|33587.12|33582.82|33582.82|33587.12|33587.12|33582.82|33582.82|0
1649073630000|2022-04-04 12:00:30|33569.9|33569.9|33569.9|33569.9|33569.9|33569.9|33569.9|33569.9|0
1649073660000|2022-04-04 12:01:00|33574.21|33574.21|33574.21|33574.21|33574.21|33574.21|33574.21|33574.21|0
1649073680000|2022-04-04 12:01:20|33569.9|33569.9|33569.9|33569.9|33569.9|33569.9|33569.9|33569.9|0
1649073690000|2022-04-04 12:01:30|33578.51|33578.51|33578.51|33578.51|33578.51|33578.51|33578.51|33578.51|0
1649073760000|2022-04-04 12:02:40|33582.82|33582.82|33579.26|33579.26|33582.82|33582.82|33579.26|33579.26|0
1649073800000|2022-04-04 12:03:20|33581.04|33581.04|33582.82|33582.82|33582.82|33582.82|33581.04|33581.04|0
1649073860000|2022-04-04 12:04:20|33587.12|33587.12|33587.12|33587.12|33587.12|33587.12|33587.12|33587.12|0
1649073900000|2022-04-04 12:05:00|33582.82|33582.82|33574.96|33574.96|33582.82|33582.82|33574.96|33574.96|0
1649073990000|2022-04-04 12:06:30|33566.34|33566.34|33566.34|33566.34|33566.34|33566.34|33566.34|33566.34|0
1649074030000|2022-04-04 12:07:10|33562.79|33562.79|33562.79|33562.79|33562.79|33562.79|33562.79|33562.79|0
1649074040000|2022-04-04 12:07:20|33558.48|33558.48|33558.48|33558.48|33558.48|33558.48|33558.48|33558.48|0
1649074140000|2022-04-04 12:09:00|33562.79|33562.79|33562.79|33562.79|33567.1|33567.1|33562.79|33562.79|0
1649074150000|2022-04-04 12:09:10|33554.18|33554.18|33541.26|33541.26|33554.18|33554.18|33541.26|33541.26|0
1649074160000|2022-04-04 12:09:20|33543.03|33543.03|33543.03|33543.03|33543.03|33543.03|33543.03|33543.03|0
1649074210000|2022-04-04 12:10:10|33541.26|33541.26|33541.26|33541.26|33541.26|33541.26|33541.26|33541.26|0
1649074220000|2022-04-04 12:10:20|33545.56|33545.56|33549.87|33549.87|33549.87|33549.87|33545.56|33545.56|0
1649074230000|2022-04-04 12:10:30|33545.56|33545.56|33545.56|33545.56|33545.56|33545.56|33545.56|33545.56|0
1649074240000|2022-04-04 12:10:40|33549.87|33549.87|33554.18|33554.18|33554.18|33554.18|33549.87|33549.87|0
1649074270000|2022-04-04 12:11:10|33567.1|33567.1|33567.1|33567.1|33567.1|33567.1|33567.1|33567.1|0
1649074290000|2022-04-04 12:11:30|33562.79|33562.79|33562.79|33562.79|33562.79|33562.79|33562.79|33562.79|0
1649074370000|2022-04-04 12:12:50|33558.48|33558.48|33558.48|33558.48|33558.48|33558.48|33558.48|33558.48|0
1649074420000|2022-04-04 12:13:40|33571.4|33571.4|33574.96|33574.96|33574.96|33574.96|33571.4|33571.4|0
1649074520000|2022-04-04 12:15:20|33566.34|33566.34|33566.34|33566.34|33566.34|33566.34|33566.34|33566.34|0
1649074530000|2022-04-04 12:15:30|33562.04|33562.04|33562.04|33562.04|33562.04|33562.04|33562.04|33562.04|0
1649074630000|2022-04-04 12:17:10|33557.73|33557.73|33557.73|33557.73|33557.73|33557.73|33557.73|33557.73|0
1649074710000|2022-04-04 12:18:30|33562.04|33562.04|33563.81|33563.81|33563.81|33563.81|33562.04|33562.04|0
1649074720000|2022-04-04 12:18:40|33567.37|33567.37|33559.51|33559.51|33567.37|33567.37|33559.51|33559.51|0
1649074790000|2022-04-04 12:19:50|33563.81|33563.81|33563.81|33563.81|33563.81|33563.81|33563.81|33563.81|0
1649074810000|2022-04-04 12:20:10|33555.2|33555.2|33555.2|33555.2|33555.2|33555.2|33555.2|33555.2|0
1649074850000|2022-04-04 12:20:50|33563.81|33563.81|33563.81|33563.81|33563.81|33563.81|33563.81|33563.81|0
1649074870000|2022-04-04 12:21:10|33560.26|33560.26|33563.81|33563.81|33563.81|33563.81|33560.26|33560.26|0
1649074900000|2022-04-04 12:21:40|33559.51|33559.51|33559.51|33559.51|33559.51|33559.51|33559.51|33559.51|0
1649074930000|2022-04-04 12:22:10|33563.81|33563.81|33563.81|33563.81|33563.81|33563.81|33563.81|33563.81|0
1649075020000|2022-04-04 12:23:40|33572.43|33572.43|33572.43|33572.43|33572.43|33572.43|33572.43|33572.43|0
1649075040000|2022-04-04 12:24:00|33576.73|33576.73|33576.73|33576.73|33576.73|33576.73|33576.73|33576.73|0
1649075120000|2022-04-04 12:25:20|33589.65|33589.65|33589.65|33589.65|33589.65|33589.65|33589.65|33589.65|0
1649075170000|2022-04-04 12:26:10|33568.12|33568.12|33576.73|33576.73|33581.04|33581.04|33568.12|33568.12|0
1649075190000|2022-04-04 12:26:30|33581.04|33581.04|33581.04|33581.04|33581.04|33581.04|33581.04|33581.04|0
1649075280000|2022-04-04 12:28:00|33585.35|33585.35|33585.35|33585.35|33585.35|33585.35|33585.35|33585.35|0
1649075360000|2022-04-04 12:29:20|33568.12|33568.12|33568.12|33568.12|33568.12|33568.12|33568.12|33568.12|0
1649075380000|2022-04-04 12:29:40|33572.43|33572.43|33572.43|33572.43|33572.43|33572.43|33572.43|33572.43|0
1649075410000|2022-04-04 12:30:10|33570.65|33570.65|33570.65|33570.65|33570.65|33570.65|33570.65|33570.65|0
1649075500000|2022-04-04 12:31:40|33574.96|33574.96|33587.12|33587.12|33587.12|33587.12|33574.96|33574.96|0
1649075560000|2022-04-04 12:32:40|33582.82|33582.82|33582.82|33582.82|33582.82|33582.82|33582.82|33582.82|0
1649075640000|2022-04-04 12:34:00|33587.12|33587.12|33587.12|33587.12|33587.12|33587.12|33587.12|33587.12|0
1649075710000|2022-04-04 12:35:10|33578.51|33578.51|33578.51|33578.51|33578.51|33578.51|33578.51|33578.51|0
1649075790000|2022-04-04 12:36:30|33582.82|33582.82|33582.82|33582.82|33582.82|33582.82|33582.82|33582.82|0
1649075810000|2022-04-04 12:36:50|33587.12|33587.12|33587.12|33587.12|33587.12|33587.12|33587.12|33587.12|0
1649075850000|2022-04-04 12:37:30|33582.82|33582.82|33587.12|33587.12|33587.12|33587.12|33581.04|33581.04|0
1649075870000|2022-04-04 12:37:50|33589.28|33589.28|33587.12|33587.12|33589.28|33589.28|33587.12|33587.12|0
1649075890000|2022-04-04 12:38:10|33585.35|33585.35|33585.35|33585.35|33585.35|33585.35|33585.35|33585.35|0
1649075900000|2022-04-04 12:38:20|33574.96|33574.96|33570.65|33570.65|33574.96|33574.96|33570.65|33570.65|0
1649075950000|2022-04-04 12:39:10|33574.96|33574.96|33574.96|33574.96|33574.96|33574.96|33574.96|33574.96|0
1649076010000|2022-04-04 12:40:10|33573.18|33573.18|33573.18|33573.18|33573.18|33573.18|33573.18|33573.18|0
1649076040000|2022-04-04 12:40:40|33564.57|33564.57|33564.57|33564.57|33564.57|33564.57|33564.57|33564.57|0
1649076080000|2022-04-04 12:41:20|33568.87|33568.87|33570.65|33570.65|33570.65|33570.65|33568.87|33568.87|0
1649076130000|2022-04-04 12:42:10|33574.96|33574.96|33579.26|33579.26|33579.26|33579.26|33574.96|33574.96|0
1649076320000|2022-04-04 12:45:20|33574.96|33574.96|33574.96|33574.96|33574.96|33574.96|33574.96|33574.96|0
1649076330000|2022-04-04 12:45:30|33570.65|33570.65|33566.34|33566.34|33570.65|33570.65|33566.34|33566.34|0
1649076430000|2022-04-04 12:47:10|33562.04|33562.04|33574.96|33574.96|33574.96|33574.96|33562.04|33562.04|0
1649076450000|2022-04-04 12:47:30|33566.34|33566.34|33562.04|33562.04|33566.34|33566.34|33562.04|33562.04|0
1649076520000|2022-04-04 12:48:40|33570.65|33570.65|33570.65|33570.65|33570.65|33570.65|33570.65|33570.65|0
1649076550000|2022-04-04 12:49:10|33574.96|33574.96|33574.96|33574.96|33574.96|33574.96|33574.96|33574.96|0
1649076580000|2022-04-04 12:49:40|33571.4|33571.4|33571.4|33571.4|33571.4|33571.4|33571.4|33571.4|0
1649076660000|2022-04-04 12:51:00|33567.1|33567.1|33562.79|33562.79|33567.1|33567.1|33562.79|33562.79|0
1649076670000|2022-04-04 12:51:10|33554.18|33554.18|33554.18|33554.18|33554.18|33554.18|33554.18|33554.18|0
1649076700000|2022-04-04 12:51:40|33562.79|33562.79|33567.1|33567.1|33567.1|33567.1|33562.79|33562.79|0
1649076710000|2022-04-04 12:51:50|33558.48|33558.48|33558.48|33558.48|33558.48|33558.48|33558.48|33558.48|0
1649076910000|2022-04-04 12:55:10|33556.71|33556.71|33543.79|33543.79|33556.71|33556.71|33543.79|33543.79|0
1649076970000|2022-04-04 12:56:10|33548.09|33548.09|33548.09|33548.09|33548.09|33548.09|33548.09|33548.09|0
1649077020000|2022-04-04 12:57:00|33539.48|33539.48|33539.48|33539.48|33539.48|33539.48|33539.48|33539.48|0
1649077030000|2022-04-04 12:57:10|33535.17|33535.17|33539.48|33539.48|33539.48|33539.48|33535.17|33535.17|0
1649077090000|2022-04-04 12:58:10|33543.79|33543.79|33543.79|33543.79|33543.79|33543.79|33543.79|33543.79|0
1649077100000|2022-04-04 12:58:20|33539.48|33539.48|33539.48|33539.48|33539.48|33539.48|33539.48|33539.48|0
1649077110000|2022-04-04 12:58:30|33535.17|33535.17|33535.17|33535.17|33535.17|33535.17|33535.17|33535.17|0
1649077230000|2022-04-04 13:00:30|33539.48|33539.48|33539.48|33539.48|33539.48|33539.48|33539.48|33539.48|0
1649077280000|2022-04-04 13:01:20|33543.79|33543.79|33543.79|33543.79|33543.79|33543.79|33543.79|33543.79|0
1649077340000|2022-04-04 13:02:20|33539.48|33539.48|33539.48|33539.48|33539.48|33539.48|33539.48|33539.48|0
1649077500000|2022-04-04 13:05:00|33541.26|33541.26|33541.26|33541.26|33541.26|33541.26|33541.26|33541.26|0
1649077510000|2022-04-04 13:05:10|33545.56|33545.56|33549.87|33549.87|33549.87|33549.87|33545.56|33545.56|0
1649077520000|2022-04-04 13:05:20|33541.26|33541.26|33541.26|33541.26|33541.26|33541.26|33541.26|33541.26|0
1649077530000|2022-04-04 13:05:30|33545.56|33545.56|33545.56|33545.56|33545.56|33545.56|33545.56|33545.56|0
1649077540000|2022-04-04 13:05:40|33547.34|33547.34|33545.56|33545.56|33547.34|33547.34|33545.56|33545.56|0
1649077550000|2022-04-04 13:05:50|33543.79|33543.79|33543.79|33543.79|33543.79|33543.79|33543.79|33543.79|0
1649077580000|2022-04-04 13:06:20|33539.48|33539.48|33539.48|33539.48|33539.48|33539.48|33539.48|33539.48|0
1649077600000|2022-04-04 13:06:40|33537.7|33537.7|33537.7|33537.7|33537.7|33537.7|33537.7|33537.7|0
1649077610000|2022-04-04 13:06:50|33533.4|33533.4|33537.7|33537.7|33537.7|33537.7|33533.4|33533.4|0
1649077800000|2022-04-04 13:10:00|33533.4|33533.4|33529.09|33529.09|33537.7|33537.7|33529.09|33529.09|0
1649077810000|2022-04-04 13:10:10|33533.4|33533.4|33533.4|33533.4|33533.4|33533.4|33533.4|33533.4|0
1649077820000|2022-04-04 13:10:20|33529.09|33529.09|33529.09|33529.09|33529.09|33529.09|33529.09|33529.09|0
1649077920000|2022-04-04 13:12:00|33533.4|33533.4|33533.4|33533.4|33533.4|33533.4|33533.4|33533.4|0
1649077940000|2022-04-04 13:12:20|33537.7|33537.7|33533.4|33533.4|33537.7|33537.7|33533.4|33533.4|0
1649077970000|2022-04-04 13:12:50|33537.7|33537.7|33537.7|33537.7|33537.7|33537.7|33537.7|33537.7|0
1649078040000|2022-04-04 13:14:00|33542.01|33542.01|33546.32|33546.32|33546.32|33546.32|33542.01|33542.01|0
1649078050000|2022-04-04 13:14:10|33554.93|33554.93|33550.62|33550.62|33554.93|33554.93|33550.62|33550.62|0
1649078070000|2022-04-04 13:14:30|33552.4|33552.4|33552.4|33552.4|33552.4|33552.4|33552.4|33552.4|0
1649078110000|2022-04-04 13:15:10|33556.71|33556.71|33561.01|33561.01|33561.01|33561.01|33556.71|33556.71|0
1649078160000|2022-04-04 13:16:00|33571.4|33571.4|33576.73|33576.73|33576.73|33576.73|33571.4|33571.4|0
1649078200000|2022-04-04 13:16:40|33589.65|33589.65|33589.65|33589.65|33589.65|33589.65|33589.65|33589.65|0
1649078210000|2022-04-04 13:16:50|33585.35|33585.35|33581.04|33581.04|33585.35|33585.35|33581.04|33581.04|0
1649078230000|2022-04-04 13:17:10|33579.26|33579.26|33579.26|33579.26|33579.26|33579.26|33579.26|33579.26|0
1649078240000|2022-04-04 13:17:20|33583.57|33583.57|33583.57|33583.57|33583.57|33583.57|33583.57|33583.57|0
1649078320000|2022-04-04 13:18:40|33574.96|33574.96|33564.57|33564.57|33574.96|33574.96|33564.57|33564.57|0
1649078350000|2022-04-04 13:19:10|33573.18|33573.18|33577.49|33577.49|33577.49|33577.49|33573.18|33573.18|0
1649078380000|2022-04-04 13:19:40|33579.26|33579.26|33581.04|33581.04|33581.04|33581.04|33579.26|33579.26|0
1649078390000|2022-04-04 13:19:50|33582.82|33582.82|33582.82|33582.82|33582.82|33582.82|33582.82|33582.82|0
1649078400000|2022-04-04 13:20:00|33587.12|33587.12|33589.28|33589.28|33589.28|33589.28|33587.12|33587.12|0
1649078440000|2022-04-04 13:20:40|33587.12|33587.12|33591.43|33591.43|33591.43|33591.43|33587.12|33587.12|0
1649078490000|2022-04-04 13:21:30|33595.74|33595.74|33595.74|33595.74|33595.74|33595.74|33595.74|33595.74|0
1649078560000|2022-04-04 13:22:40|33593.58|33593.58|33593.58|33593.58|33593.58|33593.58|33593.58|33593.58|0
1649078570000|2022-04-04 13:22:50|33595.74|33595.74|33595.74|33595.74|33595.74|33595.74|33595.74|33595.74|0
1649078650000|2022-04-04 13:24:10|33597.89|33597.89|33597.89|33597.89|33597.89|33597.89|33597.89|33597.89|0
1649078660000|2022-04-04 13:24:20|33599.67|33599.67|33597.89|33597.89|33599.67|33599.67|33597.89|33597.89|0
1649078700000|2022-04-04 13:25:00|33600.04|33600.04|33597.89|33597.89|33600.04|33600.04|33597.89|33597.89|0
1649078730000|2022-04-04 13:25:30|33600.04|33600.04|33600.04|33600.04|33600.04|33600.04|33600.04|33600.04|0
1649078740000|2022-04-04 13:25:40|33601.82|33601.82|33601.82|33601.82|33601.82|33601.82|33601.82|33601.82|0
1649078760000|2022-04-04 13:26:00|33599.67|33599.67|33601.82|33601.82|33601.82|33601.82|33599.67|33599.67|0
1649078770000|2022-04-04 13:26:10|33597.51|33597.51|33597.51|33597.51|33597.51|33597.51|33597.51|33597.51|0
1649078780000|2022-04-04 13:26:20|33599.67|33599.67|33599.67|33599.67|33599.67|33599.67|33599.67|33599.67|0
1649078880000|2022-04-04 13:28:00|33601.82|33601.82|33601.82|33601.82|33601.82|33601.82|33599.67|33599.67|0
1649078900000|2022-04-04 13:28:20|33600.04|33600.04|33600.04|33600.04|33600.04|33600.04|33600.04|33600.04|0
1649078940000|2022-04-04 13:29:00|33597.89|33597.89|33600.04|33600.04|33600.04|33600.04|33597.89|33597.89|0
1649078950000|2022-04-04 13:29:10|33597.89|33597.89|33600.04|33600.04|33600.04|33600.04|33597.89|33597.89|0
1649078960000|2022-04-04 13:29:20|33597.89|33597.89|33597.89|33597.89|33597.89|33597.89|33597.89|33597.89|0
1649078980000|2022-04-04 13:29:40|33600.04|33600.04|33600.04|33600.04|33600.04|33600.04|33600.04|33600.04|0
1649078990000|2022-04-04 13:29:50|33596.49|33596.49|33592.18|33592.18|33596.49|33596.49|33592.18|33592.18|0
1649079000000|2022-04-04 13:30:00|33593.96|33593.96|33559.51|33559.51|33593.96|33593.96|33554.18|33554.18|0
1649079010000|2022-04-04 13:30:10|33561.29|33561.29|33557.73|33557.73|33569.9|33569.9|33557.73|33557.73|0
1649079020000|2022-04-04 13:30:20|33553.42|33553.42|33557.73|33557.73|33562.04|33562.04|33553.42|33553.42|0
1649079030000|2022-04-04 13:30:30|33566.34|33566.34|33566.34|33566.34|33570.65|33570.65|33566.34|33566.34|0
1649079040000|2022-04-04 13:30:40|33570.65|33570.65|33570.65|33570.65|33570.65|33570.65|33570.65|33570.65|0
1649079050000|2022-04-04 13:30:50|33576.73|33576.73|33585.35|33585.35|33585.35|33585.35|33576.73|33576.73|0
1649079060000|2022-04-04 13:31:00|33587.12|33587.12|33587.12|33587.12|33587.12|33587.12|33578.51|33578.51|0
1649079070000|2022-04-04 13:31:10|33589.28|33589.28|33582.82|33582.82|33589.28|33589.28|33582.82|33582.82|0
1649079080000|2022-04-04 13:31:20|33574.21|33574.21|33574.21|33574.21|33574.21|33574.21|33574.21|33574.21|0
1649079090000|2022-04-04 13:31:30|33556.98|33556.98|33568.12|33568.12|33568.12|33568.12|33555.2|33555.2|0
1649079100000|2022-04-04 13:31:40|33563.81|33563.81|33563.81|33563.81|33563.81|33563.81|33563.81|33563.81|0
1649079110000|2022-04-04 13:31:50|33568.12|33568.12|33563.81|33563.81|33572.43|33572.43|33563.81|33563.81|0
1649079120000|2022-04-04 13:32:00|33568.12|33568.12|33563.81|33563.81|33568.12|33568.12|33563.81|33563.81|0
1649079130000|2022-04-04 13:32:10|33559.51|33559.51|33563.81|33563.81|33563.81|33563.81|33559.51|33559.51|0
1649079140000|2022-04-04 13:32:20|33572.43|33572.43|33572.43|33572.43|33572.43|33572.43|33572.43|33572.43|0
1649079150000|2022-04-04 13:32:30|33568.12|33568.12|33559.51|33559.51|33568.12|33568.12|33559.51|33559.51|0
1649079160000|2022-04-04 13:32:40|33555.2|33555.2|33555.2|33555.2|33563.81|33563.81|33555.2|33555.2|0
1649079170000|2022-04-04 13:32:50|33563.81|33563.81|33568.12|33568.12|33568.12|33568.12|33563.81|33563.81|0
1649079180000|2022-04-04 13:33:00|33559.51|33559.51|33537.98|33537.98|33559.51|33559.51|33537.98|33537.98|0
1649079190000|2022-04-04 13:33:10|33546.59|33546.59|33546.59|33546.59|33550.9|33550.9|33546.59|33546.59|0
1649079200000|2022-04-04 13:33:20|33550.9|33550.9|33555.2|33555.2|33559.51|33559.51|33550.9|33550.9|0
1649079220000|2022-04-04 13:33:40|33558.76|33558.76|33558.76|33558.76|33558.76|33558.76|33558.76|33558.76|0
1649079240000|2022-04-04 13:34:00|33567.37|33567.37|33580.29|33580.29|33580.29|33580.29|33567.37|33567.37|0
1649079250000|2022-04-04 13:34:10|33571.68|33571.68|33556.98|33556.98|33571.68|33571.68|33556.98|33556.98|0
1649079260000|2022-04-04 13:34:20|33561.29|33561.29|33574.21|33574.21|33574.21|33574.21|33561.29|33561.29|0
1649079280000|2022-04-04 13:34:40|33578.51|33578.51|33582.82|33582.82|33587.12|33587.12|33578.51|33578.51|0
1649079290000|2022-04-04 13:34:50|33578.51|33578.51|33578.51|33578.51|33578.51|33578.51|33578.51|33578.51|0
1649079300000|2022-04-04 13:35:00|33574.21|33574.21|33574.21|33574.21|33574.21|33574.21|33574.21|33574.21|0
1649079310000|2022-04-04 13:35:10|33561.29|33561.29|33541.26|33541.26|33561.29|33561.29|33541.26|33541.26|0
1649079320000|2022-04-04 13:35:20|33545.56|33545.56|33545.56|33545.56|33545.56|33545.56|33545.56|33545.56|0
1649079330000|2022-04-04 13:35:30|33549.87|33549.87|33541.26|33541.26|33549.87|33549.87|33541.26|33541.26|0
1649079340000|2022-04-04 13:35:40|33536.95|33536.95|33535.17|33535.17|33536.95|33536.95|33535.17|33535.17|0
1649079350000|2022-04-04 13:35:50|33509.33|33509.33|33509.33|33509.33|33509.33|33509.33|33505.03|33505.03|0
1649079360000|2022-04-04 13:36:00|33505.78|33505.78|33498.94|33498.94|33507.56|33507.56|33498.94|33498.94|0
1649079370000|2022-04-04 13:36:10|33503.25|33503.25|33503.25|33503.25|33503.25|33503.25|33503.25|33503.25|0
1649079390000|2022-04-04 13:36:30|33494.64|33494.64|33478.16|33478.16|33494.64|33494.64|33478.16|33478.16|0
1649079400000|2022-04-04 13:36:40|33482.47|33482.47|33482.47|33482.47|33486.78|33486.78|33482.47|33482.47|0
1649079410000|2022-04-04 13:36:50|33478.16|33478.16|33469.55|33469.55|33478.16|33478.16|33469.55|33469.55|0
1649079420000|2022-04-04 13:37:00|33465.24|33465.24|33467.02|33467.02|33471.33|33471.33|33460.94|33460.94|0
1649079430000|2022-04-04 13:37:10|33462.72|33462.72|33460.94|33460.94|33462.72|33462.72|33460.94|33460.94|0
1649079440000|2022-04-04 13:37:20|33452.33|33452.33|33449.8|33449.8|33452.33|33452.33|33448.02|33448.02|0
1649079450000|2022-04-04 13:37:30|33454.1|33454.1|33458.41|33458.41|33458.41|33458.41|33454.1|33454.1|0
1649079460000|2022-04-04 13:37:40|33460.19|33460.19|33455.88|33455.88|33464.49|33464.49|33455.88|33455.88|0
1649079470000|2022-04-04 13:37:50|33447.27|33447.27|33453.35|33453.35|33453.35|33453.35|33447.27|33447.27|0
1649079480000|2022-04-04 13:38:00|33449.04|33449.04|33425.73|33425.73|33449.04|33449.04|33425.73|33425.73|0
1649079490000|2022-04-04 13:38:10|33417.12|33417.12|33416.1|33416.1|33417.12|33417.12|33407.48|33407.48|0
1649079500000|2022-04-04 13:38:20|33411.79|33411.79|33404.95|33404.95|33411.79|33411.79|33403.18|33403.18|0
1649079510000|2022-04-04 13:38:30|33406.73|33406.73|33406.73|33406.73|33406.73|33406.73|33406.73|33406.73|0
1649079520000|2022-04-04 13:38:40|33411.04|33411.04|33413.57|33413.57|33415.34|33415.34|33411.04|33411.04|0
1649079530000|2022-04-04 13:38:50|33417.87|33417.87|33417.87|33417.87|33417.87|33417.87|33417.87|33417.87|0
1649079540000|2022-04-04 13:39:00|33409.26|33409.26|33404.95|33404.95|33409.26|33409.26|33404.95|33404.95|0
1649079550000|2022-04-04 13:39:10|33396.34|33396.34|33392.03|33392.03|33396.34|33396.34|33392.03|33392.03|0
1649079560000|2022-04-04 13:39:20|33404.95|33404.95|33409.26|33409.26|33409.26|33409.26|33396.34|33396.34|0
1649079570000|2022-04-04 13:39:30|33411.04|33411.04|33409.26|33409.26|33428.26|33428.26|33409.26|33409.26|0
1649079580000|2022-04-04 13:39:40|33413.57|33413.57|33413.57|33413.57|33413.57|33413.57|33413.57|33413.57|0
1649079590000|2022-04-04 13:39:50|33411.79|33411.79|33411.79|33411.79|33411.79|33411.79|33411.79|33411.79|0
1649079600000|2022-04-04 13:40:00|33407.48|33407.48|33416.1|33416.1|33416.1|33416.1|33403.18|33403.18|0
1649079610000|2022-04-04 13:40:10|33424.71|33424.71|33411.79|33411.79|33424.71|33424.71|33411.79|33411.79|0
1649079620000|2022-04-04 13:40:20|33416.1|33416.1|33420.4|33420.4|33420.4|33420.4|33416.1|33416.1|0
1649079630000|2022-04-04 13:40:30|33411.79|33411.79|33411.79|33411.79|33411.79|33411.79|33411.79|33411.79|0
1649079640000|2022-04-04 13:40:40|33407.48|33407.48|33420.4|33420.4|33420.4|33420.4|33407.48|33407.48|0
1649079650000|2022-04-04 13:40:50|33424.71|33424.71|33420.4|33420.4|33424.71|33424.71|33420.4|33420.4|0
1649079670000|2022-04-04 13:41:10|33416.1|33416.1|33416.1|33416.1|33416.1|33416.1|33416.1|33416.1|0
1649079680000|2022-04-04 13:41:20|33424.71|33424.71|33452.33|33452.33|33452.33|33452.33|33424.71|33424.71|0
1649079690000|2022-04-04 13:41:30|33443.71|33443.71|33448.02|33448.02|33448.02|33448.02|33443.71|33443.71|0
1649079700000|2022-04-04 13:41:40|33449.8|33449.8|33436.88|33436.88|33449.8|33449.8|33436.88|33436.88|0
1649079710000|2022-04-04 13:41:50|33441.18|33441.18|33432.57|33432.57|33441.18|33441.18|33432.57|33432.57|0
1649079720000|2022-04-04 13:42:00|33436.88|33436.88|33449.8|33449.8|33449.8|33449.8|33436.88|33436.88|0
1649079740000|2022-04-04 13:42:20|33454.1|33454.1|33459.43|33459.43|33463.74|33463.74|33454.1|33454.1|0
1649079750000|2022-04-04 13:42:30|33463.74|33463.74|33463.74|33463.74|33463.74|33463.74|33463.74|33463.74|0
1649079760000|2022-04-04 13:42:40|33468.05|33468.05|33476.66|33476.66|33476.66|33476.66|33468.05|33468.05|0
1649079770000|2022-04-04 13:42:50|33472.35|33472.35|33468.05|33468.05|33472.35|33472.35|33468.05|33468.05|0
1649079780000|2022-04-04 13:43:00|33463.74|33463.74|33467.3|33467.3|33467.3|33467.3|33463.74|33463.74|0
1649079790000|2022-04-04 13:43:10|33480.21|33480.21|33480.21|33480.21|33480.21|33480.21|33480.21|33480.21|0
1649079800000|2022-04-04 13:43:20|33486.3|33486.3|33496.69|33496.69|33496.69|33496.69|33486.3|33486.3|0
1649079810000|2022-04-04 13:43:30|33483.77|33483.77|33479.46|33479.46|33488.08|33488.08|33479.46|33479.46|0
1649079820000|2022-04-04 13:43:40|33483.77|33483.77|33488.08|33488.08|33488.08|33488.08|33483.77|33483.77|0
1649079830000|2022-04-04 13:43:50|33486.3|33486.3|33481.99|33481.99|33486.3|33486.3|33481.99|33481.99|0
1649079840000|2022-04-04 13:44:00|33490.6|33490.6|33481.99|33481.99|33490.6|33490.6|33481.99|33481.99|0
1649079850000|2022-04-04 13:44:10|33477.69|33477.69|33477.69|33477.69|33477.69|33477.69|33477.69|33477.69|0
1649079860000|2022-04-04 13:44:20|33469.07|33469.07|33469.07|33469.07|33469.07|33469.07|33469.07|33469.07|0
1649079870000|2022-04-04 13:44:30|33477.69|33477.69|33477.69|33477.69|33477.69|33477.69|33477.69|33477.69|0
1649079880000|2022-04-04 13:44:40|33469.07|33469.07|33469.07|33469.07|33473.38|33473.38|33469.07|33469.07|0
1649079890000|2022-04-04 13:44:50|33477.69|33477.69|33473.38|33473.38|33477.69|33477.69|33473.38|33473.38|0
1649079910000|2022-04-04 13:45:10|33477.69|33477.69|33460.46|33460.46|33477.69|33477.69|33460.46|33460.46|0
1649079920000|2022-04-04 13:45:20|33456.15|33456.15|33456.15|33456.15|33456.15|33456.15|33456.15|33456.15|0
1649079930000|2022-04-04 13:45:30|33460.46|33460.46|33460.46|33460.46|33460.46|33460.46|33460.46|33460.46|0
1649079940000|2022-04-04 13:45:40|33456.15|33456.15|33456.15|33456.15|33456.15|33456.15|33456.15|33456.15|0
1649079960000|2022-04-04 13:46:00|33460.46|33460.46|33469.07|33469.07|33469.07|33469.07|33460.46|33460.46|0
1649079970000|2022-04-04 13:46:10|33473.38|33473.38|33473.38|33473.38|33473.38|33473.38|33473.38|33473.38|0
1649079980000|2022-04-04 13:46:20|33469.07|33469.07|33469.07|33469.07|33469.07|33469.07|33469.07|33469.07|0
1649079990000|2022-04-04 13:46:30|33473.38|33473.38|33473.38|33473.38|33473.38|33473.38|33473.38|33473.38|0
1649080000000|2022-04-04 13:46:40|33477.69|33477.69|33485.55|33485.55|33485.55|33485.55|33477.69|33477.69|0
1649080010000|2022-04-04 13:46:50|33481.99|33481.99|33471.6|33471.6|33481.99|33481.99|33471.6|33471.6|0
1649080030000|2022-04-04 13:47:10|33467.3|33467.3|33467.3|33467.3|33467.3|33467.3|33467.3|33467.3|0
1649080050000|2022-04-04 13:47:30|33471.6|33471.6|33471.6|33471.6|33471.6|33471.6|33471.6|33471.6|0
1649080070000|2022-04-04 13:47:50|33467.3|33467.3|33467.3|33467.3|33467.3|33467.3|33467.3|33467.3|0
1649080080000|2022-04-04 13:48:00|33462.99|33462.99|33462.99|33462.99|33462.99|33462.99|33462.99|33462.99|0
1649080090000|2022-04-04 13:48:10|33467.3|33467.3|33480.21|33480.21|33480.21|33480.21|33467.3|33467.3|0
1649080110000|2022-04-04 13:48:30|33493.13|33493.13|33488.83|33488.83|33493.13|33493.13|33488.83|33488.83|0
1649080120000|2022-04-04 13:48:40|33497.44|33497.44|33497.44|33497.44|33497.44|33497.44|33497.44|33497.44|0
1649080130000|2022-04-04 13:48:50|33493.13|33493.13|33488.83|33488.83|33493.13|33493.13|33488.83|33488.83|0
1649080140000|2022-04-04 13:49:00|33493.13|33493.13|33497.44|33497.44|33497.44|33497.44|33493.13|33493.13|0
1649080150000|2022-04-04 13:49:10|33501.75|33501.75|33507.83|33507.83|33507.83|33507.83|33501.75|33501.75|0
1649080160000|2022-04-04 13:49:20|33506.05|33506.05|33510.36|33510.36|33510.36|33510.36|33506.05|33506.05|0
1649080180000|2022-04-04 13:49:40|33512.14|33512.14|33503.52|33503.52|33512.14|33512.14|33503.52|33503.52|0
1649080190000|2022-04-04 13:49:50|33499.22|33499.22|33503.52|33503.52|33503.52|33503.52|33499.22|33499.22|0
1649080210000|2022-04-04 13:50:10|33507.83|33507.83|33493.89|33493.89|33507.83|33507.83|33485.27|33485.27|0
1649080220000|2022-04-04 13:50:20|33480.97|33480.97|33476.66|33476.66|33480.97|33480.97|33476.66|33476.66|0
1649080230000|2022-04-04 13:50:30|33472.35|33472.35|33472.35|33472.35|33472.35|33472.35|33472.35|33472.35|0
1649080240000|2022-04-04 13:50:40|33476.66|33476.66|33476.66|33476.66|33476.66|33476.66|33476.66|33476.66|0
1649080250000|2022-04-04 13:50:50|33480.97|33480.97|33480.97|33480.97|33480.97|33480.97|33480.97|33480.97|0
1649080260000|2022-04-04 13:51:00|33489.58|33489.58|33476.66|33476.66|33489.58|33489.58|33476.66|33476.66|0
1649080270000|2022-04-04 13:51:10|33474.88|33474.88|33464.49|33464.49|33474.88|33474.88|33464.49|33464.49|0
1649080290000|2022-04-04 13:51:30|33466.27|33466.27|33474.88|33474.88|33474.88|33474.88|33466.27|33466.27|0
1649080300000|2022-04-04 13:51:40|33476.66|33476.66|33480.97|33480.97|33480.97|33480.97|33476.66|33476.66|0
1649080310000|2022-04-04 13:51:50|33485.27|33485.27|33485.27|33485.27|33485.27|33485.27|33485.27|33485.27|0
1649080320000|2022-04-04 13:52:00|33480.97|33480.97|33480.97|33480.97|33480.97|33480.97|33480.97|33480.97|0
1649080330000|2022-04-04 13:52:10|33482.74|33482.74|33482.74|33482.74|33482.74|33482.74|33482.74|33482.74|0
1649080350000|2022-04-04 13:52:30|33487.05|33487.05|33482.74|33482.74|33487.05|33487.05|33482.74|33482.74|0
1649080360000|2022-04-04 13:52:40|33487.05|33487.05|33482.74|33482.74|33487.05|33487.05|33478.44|33478.44|0
1649080370000|2022-04-04 13:52:50|33487.05|33487.05|33487.05|33487.05|33487.05|33487.05|33487.05|33487.05|0
1649080380000|2022-04-04 13:53:00|33482.74|33482.74|33478.44|33478.44|33482.74|33482.74|33478.44|33478.44|0
1649080390000|2022-04-04 13:53:10|33482.74|33482.74|33491.36|33491.36|33491.36|33491.36|33482.74|33482.74|0
1649080400000|2022-04-04 13:53:20|33487.05|33487.05|33487.05|33487.05|33487.05|33487.05|33487.05|33487.05|0
1649080420000|2022-04-04 13:53:40|33491.36|33491.36|33513.91|33513.91|33513.91|33513.91|33491.36|33491.36|0
1649080430000|2022-04-04 13:53:50|33509.61|33509.61|33513.16|33513.16|33513.16|33513.16|33509.61|33509.61|0
1649080440000|2022-04-04 13:54:00|33508.86|33508.86|33508.86|33508.86|33508.86|33508.86|33508.86|33508.86|0
1649080450000|2022-04-04 13:54:10|33504.55|33504.55|33508.86|33508.86|33508.86|33508.86|33504.55|33504.55|0
1649080460000|2022-04-04 13:54:20|33513.16|33513.16|33517.47|33517.47|33517.47|33517.47|33508.86|33508.86|0
1649080470000|2022-04-04 13:54:30|33513.91|33513.91|33513.16|33513.16|33521.78|33521.78|33513.16|33513.16|0
1649080480000|2022-04-04 13:54:40|33517.47|33517.47|33526.08|33526.08|33526.08|33526.08|33517.47|33517.47|0
1649080490000|2022-04-04 13:54:50|33517.47|33517.47|33517.47|33517.47|33517.47|33517.47|33517.47|33517.47|0
1649080500000|2022-04-04 13:55:00|33526.08|33526.08|33526.08|33526.08|33534.69|33534.69|33526.08|33526.08|0
1649080510000|2022-04-04 13:55:10|33534.69|33534.69|33539|33539|33539|33539|33534.69|33534.69|0
1649080540000|2022-04-04 13:55:40|33534.69|33534.69|33543.31|33543.31|33547.61|33547.61|33534.69|33534.69|0
1649080550000|2022-04-04 13:55:50|33534.69|33534.69|33534.69|33534.69|33534.69|33534.69|33534.69|33534.69|0
1649080560000|2022-04-04 13:56:00|33539|33539|33549.39|33549.39|33549.39|33549.39|33539|33539|0
1649080570000|2022-04-04 13:56:10|33553.7|33553.7|33558|33558|33558|33558|33553.7|33553.7|0
1649080580000|2022-04-04 13:56:20|33571.95|33571.95|33571.95|33571.95|33571.95|33571.95|33571.95|33571.95|0
1649080590000|2022-04-04 13:56:30|33576.26|33576.26|33579.81|33579.81|33579.81|33579.81|33576.26|33576.26|0
1649080600000|2022-04-04 13:56:40|33584.12|33584.12|33596.28|33596.28|33596.28|33596.28|33584.12|33584.12|0
1649080610000|2022-04-04 13:56:50|33600.59|33600.59|33600.59|33600.59|33600.59|33600.59|33600.59|33600.59|0
1649080620000|2022-04-04 13:57:00|33602.37|33602.37|33604.14|33604.14|33606.67|33606.67|33602.37|33602.37|0
1649080630000|2022-04-04 13:57:10|33599.84|33599.84|33599.84|33599.84|33599.84|33599.84|33599.84|33599.84|0
1649080640000|2022-04-04 13:57:20|33595.53|33595.53|33610.23|33610.23|33610.23|33610.23|33595.53|33595.53|0
1649080650000|2022-04-04 13:57:30|33605.92|33605.92|33605.92|33605.92|33605.92|33605.92|33605.92|33605.92|0
1649080700000|2022-04-04 13:58:20|33601.62|33601.62|33601.62|33601.62|33601.62|33601.62|33601.62|33601.62|0
1649080710000|2022-04-04 13:58:30|33597.31|33597.31|33605.92|33605.92|33605.92|33605.92|33597.31|33597.31|0
1649080730000|2022-04-04 13:58:50|33610.23|33610.23|33614.53|33614.53|33614.53|33614.53|33610.23|33610.23|0
1649080750000|2022-04-04 13:59:10|33605.92|33605.92|33610.23|33610.23|33610.23|33610.23|33605.92|33605.92|0
1649080760000|2022-04-04 13:59:20|33606.67|33606.67|33606.67|33606.67|33606.67|33606.67|33606.67|33606.67|0
1649080770000|2022-04-04 13:59:30|33602.37|33602.37|33602.37|33602.37|33602.37|33602.37|33602.37|33602.37|0
1649080780000|2022-04-04 13:59:40|33606.67|33606.67|33602.37|33602.37|33606.67|33606.67|33602.37|33602.37|0
1649080790000|2022-04-04 13:59:50|33606.67|33606.67|33606.67|33606.67|33606.67|33606.67|33606.67|33606.67|0
1649080810000|2022-04-04 14:00:10|33610.98|33610.98|33610.98|33610.98|33610.98|33610.98|33610.98|33610.98|0
1649080820000|2022-04-04 14:00:20|33609.2|33609.2|33609.2|33609.2|33609.2|33609.2|33609.2|33609.2|0
1649080830000|2022-04-04 14:00:30|33604.9|33604.9|33596.28|33596.28|33604.9|33604.9|33596.28|33596.28|0
1649080870000|2022-04-04 14:01:10|33600.59|33600.59|33604.9|33604.9|33604.9|33604.9|33600.59|33600.59|0
1649080880000|2022-04-04 14:01:20|33609.2|33609.2|33604.9|33604.9|33609.2|33609.2|33604.9|33604.9|0
1649080890000|2022-04-04 14:01:30|33600.59|33600.59|33596.28|33596.28|33600.59|33600.59|33596.28|33596.28|0
1649080900000|2022-04-04 14:01:40|33591.98|33591.98|33591.98|33591.98|33591.98|33591.98|33591.98|33591.98|0
1649080910000|2022-04-04 14:01:50|33600.59|33600.59|33600.59|33600.59|33600.59|33600.59|33600.59|33600.59|0
1649080920000|2022-04-04 14:02:00|33604.9|33604.9|33591.98|33591.98|33604.9|33604.9|33591.98|33591.98|0
1649080930000|2022-04-04 14:02:10|33596.28|33596.28|33596.28|33596.28|33596.28|33596.28|33596.28|33596.28|0
1649080940000|2022-04-04 14:02:20|33591.98|33591.98|33591.98|33591.98|33591.98|33591.98|33591.98|33591.98|0
1649080950000|2022-04-04 14:02:30|33596.28|33596.28|33591.98|33591.98|33600.59|33600.59|33591.98|33591.98|0
1649080980000|2022-04-04 14:03:00|33596.28|33596.28|33596.28|33596.28|33596.28|33596.28|33591.98|33591.98|0
1649080990000|2022-04-04 14:03:10|33600.59|33600.59|33600.59|33600.59|33600.59|33600.59|33600.59|33600.59|0
1649081000000|2022-04-04 14:03:20|33604.9|33604.9|33604.9|33604.9|33604.9|33604.9|33604.9|33604.9|0
1649081010000|2022-04-04 14:03:30|33600.59|33600.59|33596.28|33596.28|33600.59|33600.59|33596.28|33596.28|0
1649081020000|2022-04-04 14:03:40|33600.59|33600.59|33604.9|33604.9|33604.9|33604.9|33600.59|33600.59|0
1649081030000|2022-04-04 14:03:50|33606.67|33606.67|33608.45|33608.45|33608.45|33608.45|33606.67|33606.67|0
1649081040000|2022-04-04 14:04:00|33606.67|33606.67|33610.98|33610.98|33610.98|33610.98|33606.67|33606.67|0
1649081050000|2022-04-04 14:04:10|33602.37|33602.37|33602.37|33602.37|33606.67|33606.67|33602.37|33602.37|0
1649081070000|2022-04-04 14:04:30|33606.67|33606.67|33606.67|33606.67|33606.67|33606.67|33606.67|33606.67|0
1649081100000|2022-04-04 14:05:00|33610.98|33610.98|33610.98|33610.98|33610.98|33610.98|33610.98|33610.98|0
1649081110000|2022-04-04 14:05:10|33608.83|33608.83|33606.67|33606.67|33608.83|33608.83|33606.67|33606.67|0
1649081120000|2022-04-04 14:05:20|33602.37|33602.37|33602.37|33602.37|33602.37|33602.37|33602.37|33602.37|0
1649081140000|2022-04-04 14:05:40|33598.06|33598.06|33598.06|33598.06|33598.06|33598.06|33598.06|33598.06|0
1649081160000|2022-04-04 14:06:00|33602.37|33602.37|33606.67|33606.67|33606.67|33606.67|33602.37|33602.37|0
1649081180000|2022-04-04 14:06:20|33602.37|33602.37|33592.73|33592.73|33606.67|33606.67|33592.73|33592.73|0
1649081200000|2022-04-04 14:06:40|33594.51|33594.51|33603.12|33603.12|33607.43|33607.43|33594.51|33594.51|0
1649081210000|2022-04-04 14:06:50|33605.27|33605.27|33605.27|33605.27|33605.27|33605.27|33605.27|33605.27|0
1649081240000|2022-04-04 14:07:20|33603.5|33603.5|33603.5|33603.5|33603.5|33603.5|33603.5|33603.5|0
1649081250000|2022-04-04 14:07:30|33605.65|33605.65|33605.65|33605.65|33605.65|33605.65|33605.65|33605.65|0
1649081260000|2022-04-04 14:07:40|33592.73|33592.73|33586.65|33586.65|33592.73|33592.73|33586.65|33586.65|0
1649081300000|2022-04-04 14:08:20|33582.34|33582.34|33582.34|33582.34|33582.34|33582.34|33582.34|33582.34|0
1649081320000|2022-04-04 14:08:40|33586.65|33586.65|33586.65|33586.65|33586.65|33586.65|33586.65|33586.65|0
1649081340000|2022-04-04 14:09:00|33595.26|33595.26|33595.26|33595.26|33595.26|33595.26|33595.26|33595.26|0
1649081350000|2022-04-04 14:09:10|33590.95|33590.95|33590.95|33590.95|33590.95|33590.95|33590.95|33590.95|0
1649081360000|2022-04-04 14:09:20|33595.26|33595.26|33595.26|33595.26|33595.26|33595.26|33595.26|33595.26|0
1649081370000|2022-04-04 14:09:30|33593.48|33593.48|33593.48|33593.48|33593.48|33593.48|33593.48|33593.48|0
1649081380000|2022-04-04 14:09:40|33589.17|33589.17|33589.17|33589.17|33589.17|33589.17|33589.17|33589.17|0
1649081400000|2022-04-04 14:10:00|33590.95|33590.95|33595.26|33595.26|33595.26|33595.26|33590.95|33590.95|0
1649081420000|2022-04-04 14:10:20|33586.65|33586.65|33578.03|33578.03|33586.65|33586.65|33578.03|33578.03|0
1649081430000|2022-04-04 14:10:30|33573.73|33573.73|33573.73|33573.73|33573.73|33573.73|33573.73|33573.73|0
1649081440000|2022-04-04 14:10:40|33579.81|33579.81|33584.12|33584.12|33584.12|33584.12|33579.81|33579.81|0
1649081460000|2022-04-04 14:11:00|33579.81|33579.81|33575.5|33575.5|33579.81|33579.81|33575.5|33575.5|0
1649081470000|2022-04-04 14:11:10|33579.81|33579.81|33576.26|33576.26|33579.81|33579.81|33576.26|33576.26|0
1649081480000|2022-04-04 14:11:20|33580.56|33580.56|33589.17|33589.17|33589.17|33589.17|33580.56|33580.56|0
1649081500000|2022-04-04 14:11:40|33590.95|33590.95|33590.95|33590.95|33590.95|33590.95|33590.95|33590.95|0
1649081520000|2022-04-04 14:12:00|33586.65|33586.65|33582.34|33582.34|33586.65|33586.65|33582.34|33582.34|0
1649081530000|2022-04-04 14:12:10|33573.73|33573.73|33578.03|33578.03|33578.03|33578.03|33573.73|33573.73|0
1649081540000|2022-04-04 14:12:20|33586.65|33586.65|33586.65|33586.65|33586.65|33586.65|33586.65|33586.65|0
1649081550000|2022-04-04 14:12:30|33590.95|33590.95|33582.34|33582.34|33590.95|33590.95|33582.34|33582.34|0
1649081560000|2022-04-04 14:12:40|33586.65|33586.65|33586.65|33586.65|33586.65|33586.65|33586.65|33586.65|0
1649081590000|2022-04-04 14:13:10|33590.95|33590.95|33595.26|33595.26|33595.26|33595.26|33590.95|33590.95|0
1649081600000|2022-04-04 14:13:20|33597.04|33597.04|33603.5|33603.5|33603.5|33603.5|33597.04|33597.04|0
1649081610000|2022-04-04 14:13:30|33592.73|33592.73|33605.65|33605.65|33605.65|33605.65|33592.73|33592.73|0
1649081620000|2022-04-04 14:13:40|33592.73|33592.73|33592.73|33592.73|33592.73|33592.73|33592.73|33592.73|0
1649081640000|2022-04-04 14:14:00|33588.42|33588.42|33592.73|33592.73|33592.73|33592.73|33588.42|33588.42|0
1649081670000|2022-04-04 14:14:30|33597.04|33597.04|33600.32|33600.32|33601.34|33601.34|33596.01|33596.01|0
1649081680000|2022-04-04 14:14:40|33603.87|33603.87|33606.02|33606.02|33606.02|33606.02|33603.87|33603.87|0
1649081690000|2022-04-04 14:14:50|33602.09|33602.09|33593.48|33593.48|33602.09|33602.09|33593.48|33593.48|0
1649081700000|2022-04-04 14:15:00|33591.7|33591.7|33600.32|33600.32|33600.32|33600.32|33591.7|33591.7|0
1649081710000|2022-04-04 14:15:10|33604.62|33604.62|33596.01|33596.01|33604.62|33604.62|33596.01|33596.01|0
1649081730000|2022-04-04 14:15:30|33591.7|33591.7|33591.7|33591.7|33591.7|33591.7|33591.7|33591.7|0
1649081740000|2022-04-04 14:15:40|33596.01|33596.01|33596.01|33596.01|33596.01|33596.01|33596.01|33596.01|0
1649081770000|2022-04-04 14:16:10|33591.7|33591.7|33587.4|33587.4|33591.7|33591.7|33587.4|33587.4|0
1649081790000|2022-04-04 14:16:30|33591.7|33591.7|33591.7|33591.7|33596.01|33596.01|33591.7|33591.7|0
1649081800000|2022-04-04 14:16:40|33596.01|33596.01|33596.76|33596.76|33596.76|33596.76|33592.46|33592.46|0
1649081810000|2022-04-04 14:16:50|33588.15|33588.15|33583.84|33583.84|33588.15|33588.15|33583.84|33583.84|0
1649081830000|2022-04-04 14:17:10|33588.15|33588.15|33583.84|33583.84|33592.46|33592.46|33583.84|33583.84|0
1649081840000|2022-04-04 14:17:20|33588.15|33588.15|33596.76|33596.76|33596.76|33596.76|33588.15|33588.15|0
1649081850000|2022-04-04 14:17:30|33592.46|33592.46|33592.46|33592.46|33592.46|33592.46|33592.46|33592.46|0
1649081870000|2022-04-04 14:17:50|33588.15|33588.15|33592.46|33592.46|33592.46|33592.46|33588.15|33588.15|0
1649081880000|2022-04-04 14:18:00|33583.84|33583.84|33583.84|33583.84|33583.84|33583.84|33583.84|33583.84|0
1649081890000|2022-04-04 14:18:10|33582.07|33582.07|33582.07|33582.07|33582.07|33582.07|33582.07|33582.07|0
1649081910000|2022-04-04 14:18:30|33586.37|33586.37|33586.37|33586.37|33586.37|33586.37|33586.37|33586.37|0
1649081920000|2022-04-04 14:18:40|33590.68|33590.68|33599.29|33599.29|33599.29|33599.29|33590.68|33590.68|0
1649081930000|2022-04-04 14:18:50|33594.99|33594.99|33586.37|33586.37|33594.99|33594.99|33586.37|33586.37|0
1649081950000|2022-04-04 14:19:10|33582.07|33582.07|33582.07|33582.07|33582.07|33582.07|33582.07|33582.07|0
1649081970000|2022-04-04 14:19:30|33586.37|33586.37|33586.37|33586.37|33586.37|33586.37|33586.37|33586.37|0
1649081980000|2022-04-04 14:19:40|33590.68|33590.68|33594.99|33594.99|33594.99|33594.99|33590.68|33590.68|0
1649081990000|2022-04-04 14:19:50|33590.68|33590.68|33590.68|33590.68|33590.68|33590.68|33590.68|33590.68|0
1649082000000|2022-04-04 14:20:00|33592.46|33592.46|33588.15|33588.15|33592.46|33592.46|33588.15|33588.15|0
1649082010000|2022-04-04 14:20:10|33592.46|33592.46|33592.46|33592.46|33592.46|33592.46|33592.46|33592.46|0
1649082030000|2022-04-04 14:20:30|33583.84|33583.84|33579.54|33579.54|33583.84|33583.84|33579.54|33579.54|0
1649082040000|2022-04-04 14:20:40|33575.23|33575.23|33575.23|33575.23|33575.23|33575.23|33575.23|33575.23|0
1649082050000|2022-04-04 14:20:50|33583.84|33583.84|33592.46|33592.46|33592.46|33592.46|33583.84|33583.84|0
1649082060000|2022-04-04 14:21:00|33588.15|33588.15|33583.84|33583.84|33588.15|33588.15|33583.84|33583.84|0
1649082080000|2022-04-04 14:21:20|33588.15|33588.15|33592.46|33592.46|33592.46|33592.46|33588.15|33588.15|0
1649082090000|2022-04-04 14:21:30|33596.76|33596.76|33592.46|33592.46|33596.76|33596.76|33592.46|33592.46|0
1649082100000|2022-04-04 14:21:40|33596.76|33596.76|33596.76|33596.76|33596.76|33596.76|33596.76|33596.76|0
1649082110000|2022-04-04 14:21:50|33594.61|33594.61|33596.76|33596.76|33596.76|33596.76|33594.61|33594.61|0
1649082130000|2022-04-04 14:22:10|33592.46|33592.46|33596.39|33596.39|33596.39|33596.39|33592.46|33592.46|0
1649082140000|2022-04-04 14:22:20|33598.54|33598.54|33602.09|33602.09|33602.47|33602.47|33596.01|33596.01|0
1649082160000|2022-04-04 14:22:40|33597.79|33597.79|33602.09|33602.09|33602.09|33602.09|33597.79|33597.79|0
1649082170000|2022-04-04 14:22:50|33597.79|33597.79|33597.79|33597.79|33597.79|33597.79|33597.79|33597.79|0
1649082210000|2022-04-04 14:23:30|33589.17|33589.17|33598.16|33598.16|33598.16|33598.16|33589.17|33589.17|0
1649082230000|2022-04-04 14:23:50|33600.32|33600.32|33600.32|33600.32|33600.32|33600.32|33600.32|33600.32|0
1649082240000|2022-04-04 14:24:00|33604.62|33604.62|33602.47|33602.47|33604.62|33604.62|33602.47|33602.47|0
1649082250000|2022-04-04 14:24:10|33608.93|33608.93|33596.01|33596.01|33608.93|33608.93|33596.01|33596.01|0
1649082260000|2022-04-04 14:24:20|33591.7|33591.7|33591.7|33591.7|33591.7|33591.7|33591.7|33591.7|0
1649082280000|2022-04-04 14:24:40|33583.09|33583.09|33583.09|33583.09|33583.09|33583.09|33583.09|33583.09|0
1649082300000|2022-04-04 14:25:00|33587.4|33587.4|33587.4|33587.4|33587.4|33587.4|33587.4|33587.4|0
1649082310000|2022-04-04 14:25:10|33583.09|33583.09|33583.09|33583.09|33583.09|33583.09|33583.09|33583.09|0
1649082330000|2022-04-04 14:25:30|33574.48|33574.48|33574.48|33574.48|33574.48|33574.48|33574.48|33574.48|0
1649082360000|2022-04-04 14:26:00|33578.78|33578.78|33578.78|33578.78|33578.78|33578.78|33578.78|33578.78|0
1649082380000|2022-04-04 14:26:20|33583.09|33583.09|33587.4|33587.4|33587.4|33587.4|33583.09|33583.09|0
1649082400000|2022-04-04 14:26:40|33583.09|33583.09|33583.09|33583.09|33583.09|33583.09|33583.09|33583.09|0
1649082430000|2022-04-04 14:27:10|33587.4|33587.4|33603.87|33603.87|33603.87|33603.87|33587.4|33587.4|0
1649082460000|2022-04-04 14:27:40|33599.56|33599.56|33603.5|33603.5|33603.5|33603.5|33599.56|33599.56|0
1649082470000|2022-04-04 14:27:50|33605.65|33605.65|33601.34|33601.34|33605.65|33605.65|33601.34|33601.34|0
1649082490000|2022-04-04 14:28:10|33605.65|33605.65|33605.65|33605.65|33605.65|33605.65|33605.65|33605.65|0
1649082500000|2022-04-04 14:28:20|33603.5|33603.5|33609.58|33609.58|33611.73|33611.73|33603.5|33603.5|0
1649082510000|2022-04-04 14:28:30|33611.73|33611.73|33607.43|33607.43|33611.73|33611.73|33607.43|33607.43|0
1649082520000|2022-04-04 14:28:40|33605.27|33605.27|33605.27|33605.27|33607.43|33607.43|33605.27|33605.27|0
1649082530000|2022-04-04 14:28:50|33603.12|33603.12|33603.12|33603.12|33603.12|33603.12|33603.12|33603.12|0
1649082540000|2022-04-04 14:29:00|33605.27|33605.27|33603.12|33603.12|33605.27|33605.27|33603.12|33603.12|0
1649082560000|2022-04-04 14:29:20|33598.81|33598.81|33598.81|33598.81|33598.81|33598.81|33598.81|33598.81|0
1649082580000|2022-04-04 14:29:40|33604.9|33604.9|33609.2|33609.2|33609.2|33609.2|33604.9|33604.9|0
1649082590000|2022-04-04 14:29:50|33607.05|33607.05|33610.98|33610.98|33610.98|33610.98|33607.05|33607.05|0
1649082600000|2022-04-04 14:30:00|33606.67|33606.67|33606.67|33606.67|33606.67|33606.67|33606.67|33606.67|0
1649082620000|2022-04-04 14:30:20|33608.83|33608.83|33610.98|33610.98|33610.98|33610.98|33608.83|33608.83|0
1649082630000|2022-04-04 14:30:30|33606.67|33606.67|33606.67|33606.67|33606.67|33606.67|33606.67|33606.67|0
1649082650000|2022-04-04 14:30:50|33604.9|33604.9|33604.9|33604.9|33604.9|33604.9|33604.9|33604.9|0
1649082660000|2022-04-04 14:31:00|33607.05|33607.05|33607.05|33607.05|33607.05|33607.05|33607.05|33607.05|0
1649082680000|2022-04-04 14:31:20|33609.2|33609.2|33609.2|33609.2|33609.2|33609.2|33607.05|33607.05|0
1649082690000|2022-04-04 14:31:30|33607.05|33607.05|33624.17|33624.17|33624.17|33624.17|33607.05|33607.05|0
1649082700000|2022-04-04 14:31:40|33619.87|33619.87|33619.87|33619.87|33619.87|33619.87|33619.87|33619.87|0
1649082710000|2022-04-04 14:31:50|33617.71|33617.71|33634.94|33634.94|33637.09|33637.09|33617.71|33617.71|0
1649082720000|2022-04-04 14:32:00|33632.79|33632.79|33630.63|33630.63|33634.94|33634.94|33628.48|33628.48|0
1649082730000|2022-04-04 14:32:10|33632.79|33632.79|33637.09|33637.09|33637.09|33637.09|33632.79|33632.79|0
1649082740000|2022-04-04 14:32:20|33641.4|33641.4|33646.46|33646.46|33655.07|33655.07|33640.37|33640.37|0
1649082750000|2022-04-04 14:32:30|33648.23|33648.23|33643.93|33643.93|33648.23|33648.23|33643.93|33643.93|0
1649082760000|2022-04-04 14:32:40|33648.23|33648.23|33643.93|33643.93|33648.23|33648.23|33643.93|33643.93|0
1649082790000|2022-04-04 14:33:10|33639.62|33639.62|33631.76|33631.76|33639.62|33639.62|33631.76|33631.76|0
1649082800000|2022-04-04 14:33:20|33627.45|33627.45|33627.45|33627.45|33627.45|33627.45|33627.45|33627.45|0
1649082810000|2022-04-04 14:33:30|33623.15|33623.15|33617.06|33617.06|33623.15|33623.15|33617.06|33617.06|0
1649082820000|2022-04-04 14:33:40|33612.76|33612.76|33604.14|33604.14|33612.76|33612.76|33604.14|33604.14|0
1649082840000|2022-04-04 14:34:00|33602.37|33602.37|33600.59|33600.59|33602.37|33602.37|33600.59|33600.59|0
1649082860000|2022-04-04 14:34:20|33604.9|33604.9|33613.51|33613.51|33613.51|33613.51|33604.9|33604.9|0
1649082880000|2022-04-04 14:34:40|33609.2|33609.2|33609.2|33609.2|33609.2|33609.2|33609.2|33609.2|0
1649082890000|2022-04-04 14:34:50|33604.9|33604.9|33604.9|33604.9|33604.9|33604.9|33604.9|33604.9|0
1649082900000|2022-04-04 14:35:00|33609.2|33609.2|33609.2|33609.2|33609.2|33609.2|33609.2|33609.2|0
1649082920000|2022-04-04 14:35:20|33604.9|33604.9|33604.9|33604.9|33604.9|33604.9|33604.9|33604.9|0
1649082930000|2022-04-04 14:35:30|33609.2|33609.2|33609.2|33609.2|33609.2|33609.2|33609.2|33609.2|0
1649082940000|2022-04-04 14:35:40|33613.51|33613.51|33613.51|33613.51|33613.51|33613.51|33613.51|33613.51|0
1649082960000|2022-04-04 14:36:00|33609.2|33609.2|33609.2|33609.2|33609.2|33609.2|33609.2|33609.2|0
1649082970000|2022-04-04 14:36:10|33604.9|33604.9|33600.59|33600.59|33604.9|33604.9|33600.59|33600.59|0
1649082980000|2022-04-04 14:36:20|33598.81|33598.81|33584.12|33584.12|33598.81|33598.81|33584.12|33584.12|0
1649083040000|2022-04-04 14:37:20|33588.42|33588.42|33592.73|33592.73|33592.73|33592.73|33588.42|33588.42|0
1649083050000|2022-04-04 14:37:30|33594.51|33594.51|33594.51|33594.51|33594.51|33594.51|33594.51|33594.51|0
1649083090000|2022-04-04 14:38:10|33590.2|33590.2|33585.89|33585.89|33590.2|33590.2|33585.89|33585.89|0
1649083100000|2022-04-04 14:38:20|33590.2|33590.2|33590.2|33590.2|33590.2|33590.2|33590.2|33590.2|0
1649083120000|2022-04-04 14:38:40|33594.51|33594.51|33602.37|33602.37|33602.37|33602.37|33594.51|33594.51|0
1649083130000|2022-04-04 14:38:50|33606.67|33606.67|33602.37|33602.37|33606.67|33606.67|33602.37|33602.37|0
1649083140000|2022-04-04 14:39:00|33600.59|33600.59|33600.59|33600.59|33600.59|33600.59|33600.59|33600.59|0
1649083150000|2022-04-04 14:39:10|33604.9|33604.9|33604.9|33604.9|33604.9|33604.9|33604.9|33604.9|0
1649083160000|2022-04-04 14:39:20|33600.59|33600.59|33596.28|33596.28|33600.59|33600.59|33596.28|33596.28|0
1649083180000|2022-04-04 14:39:40|33594.51|33594.51|33598.81|33598.81|33598.81|33598.81|33594.51|33594.51|0
1649083200000|2022-04-04 14:40:00|33603.12|33603.12|33610.98|33610.98|33610.98|33610.98|33603.12|33603.12|0
1649083210000|2022-04-04 14:40:10|33615.29|33615.29|33615.29|33615.29|33615.29|33615.29|33615.29|33615.29|0
1649083230000|2022-04-04 14:40:30|33628.21|33628.21|33632.51|33632.51|33632.51|33632.51|33628.21|33628.21|0
1649083260000|2022-04-04 14:41:00|33636.82|33636.82|33632.51|33632.51|33636.82|33636.82|33632.51|33632.51|0
1649083270000|2022-04-04 14:41:10|33636.82|33636.82|33636.82|33636.82|33636.82|33636.82|33636.82|33636.82|0
1649083280000|2022-04-04 14:41:20|33641.13|33641.13|33641.13|33641.13|33641.13|33641.13|33641.13|33641.13|0
1649083300000|2022-04-04 14:41:40|33636.82|33636.82|33636.82|33636.82|33636.82|33636.82|33636.82|33636.82|0
1649083310000|2022-04-04 14:41:50|33632.51|33632.51|33628.21|33628.21|33632.51|33632.51|33628.21|33628.21|0
1649083320000|2022-04-04 14:42:00|33632.51|33632.51|33632.51|33632.51|33632.51|33632.51|33632.51|33632.51|0
1649083340000|2022-04-04 14:42:20|33623.9|33623.9|33623.9|33623.9|33623.9|33623.9|33623.9|33623.9|0
1649083370000|2022-04-04 14:42:50|33619.59|33619.59|33619.59|33619.59|33619.59|33619.59|33619.59|33619.59|0
1649083380000|2022-04-04 14:43:00|33611.73|33611.73|33611.73|33611.73|33611.73|33611.73|33611.73|33611.73|0
1649083390000|2022-04-04 14:43:10|33603.12|33603.12|33603.12|33603.12|33603.12|33603.12|33603.12|33603.12|0
1649083410000|2022-04-04 14:43:30|33607.43|33607.43|33616.04|33616.04|33616.04|33616.04|33607.43|33607.43|0
1649083440000|2022-04-04 14:44:00|33620.35|33620.35|33620.35|33620.35|33620.35|33620.35|33620.35|33620.35|0
1649083460000|2022-04-04 14:44:20|33624.65|33624.65|33620.35|33620.35|33624.65|33624.65|33620.35|33620.35|0
1649083470000|2022-04-04 14:44:30|33616.04|33616.04|33616.04|33616.04|33616.04|33616.04|33616.04|33616.04|0
1649083480000|2022-04-04 14:44:40|33620.35|33620.35|33620.35|33620.35|33620.35|33620.35|33620.35|33620.35|0
1649083490000|2022-04-04 14:44:50|33616.04|33616.04|33611.73|33611.73|33616.04|33616.04|33611.73|33611.73|0
1649083520000|2022-04-04 14:45:20|33607.43|33607.43|33607.43|33607.43|33607.43|33607.43|33607.43|33607.43|0
1649083540000|2022-04-04 14:45:40|33616.04|33616.04|33616.04|33616.04|33616.04|33616.04|33616.04|33616.04|0
1649083560000|2022-04-04 14:46:00|33624.65|33624.65|33624.65|33624.65|33624.65|33624.65|33624.65|33624.65|0
1649083580000|2022-04-04 14:46:20|33628.96|33628.96|33628.96|33628.96|33628.96|33628.96|33628.96|33628.96|0
1649083590000|2022-04-04 14:46:30|33624.65|33624.65|33624.65|33624.65|33624.65|33624.65|33620.35|33620.35|0
1649083600000|2022-04-04 14:46:40|33628.96|33628.96|33633.26|33633.26|33633.26|33633.26|33628.96|33628.96|0
1649083610000|2022-04-04 14:46:50|33624.65|33624.65|33624.65|33624.65|33624.65|33624.65|33624.65|33624.65|0
1649083620000|2022-04-04 14:47:00|33620.35|33620.35|33620.35|33620.35|33620.35|33620.35|33620.35|33620.35|0
1649083630000|2022-04-04 14:47:10|33618.57|33618.57|33622.87|33622.87|33622.87|33622.87|33618.57|33618.57|0
1649083650000|2022-04-04 14:47:30|33618.57|33618.57|33618.57|33618.57|33618.57|33618.57|33618.57|33618.57|0
1649083660000|2022-04-04 14:47:40|33614.26|33614.26|33614.26|33614.26|33614.26|33614.26|33614.26|33614.26|0
1649083680000|2022-04-04 14:48:00|33609.95|33609.95|33609.95|33609.95|33609.95|33609.95|33609.95|33609.95|0
1649083710000|2022-04-04 14:48:30|33605.65|33605.65|33597.04|33597.04|33605.65|33605.65|33597.04|33597.04|0
1649083720000|2022-04-04 14:48:40|33592.73|33592.73|33597.04|33597.04|33597.04|33597.04|33592.73|33592.73|0
1649083730000|2022-04-04 14:48:50|33598.81|33598.81|33613.51|33613.51|33613.51|33613.51|33598.81|33598.81|0
1649083780000|2022-04-04 14:49:40|33617.82|33617.82|33622.12|33622.12|33622.12|33622.12|33617.82|33617.82|0
1649083800000|2022-04-04 14:50:00|33623.9|33623.9|33623.9|33623.9|33623.9|33623.9|33623.9|33623.9|0
1649083810000|2022-04-04 14:50:10|33628.21|33628.21|33628.21|33628.21|33628.21|33628.21|33628.21|33628.21|0
1649083820000|2022-04-04 14:50:20|33623.9|33623.9|33628.21|33628.21|33628.21|33628.21|33623.9|33623.9|0
1649083830000|2022-04-04 14:50:30|33632.51|33632.51|33628.96|33628.96|33632.51|33632.51|33628.96|33628.96|0
1649083840000|2022-04-04 14:50:40|33624.65|33624.65|33624.65|33624.65|33624.65|33624.65|33624.65|33624.65|0
1649083850000|2022-04-04 14:50:50|33628.96|33628.96|33628.96|33628.96|33628.96|33628.96|33628.96|33628.96|0
1649083860000|2022-04-04 14:51:00|33624.65|33624.65|33622.87|33622.87|33624.65|33624.65|33622.87|33622.87|0
1649083870000|2022-04-04 14:51:10|33627.18|33627.18|33631.49|33631.49|33631.49|33631.49|33627.18|33627.18|0
1649083900000|2022-04-04 14:51:40|33635.79|33635.79|33635.79|33635.79|33635.79|33635.79|33635.79|33635.79|0
1649083910000|2022-04-04 14:51:50|33637.57|33637.57|33631.49|33631.49|33637.57|33637.57|33631.49|33631.49|0
1649083920000|2022-04-04 14:52:00|33627.18|33627.18|33616.04|33616.04|33628.96|33628.96|33616.04|33616.04|0
1649083930000|2022-04-04 14:52:10|33614.26|33614.26|33614.26|33614.26|33614.26|33614.26|33614.26|33614.26|0
1649083950000|2022-04-04 14:52:30|33618.57|33618.57|33618.57|33618.57|33618.57|33618.57|33618.57|33618.57|0
1649083970000|2022-04-04 14:52:50|33622.87|33622.87|33631.49|33631.49|33631.49|33631.49|33622.87|33622.87|0
1649083980000|2022-04-04 14:53:00|33627.18|33627.18|33627.18|33627.18|33627.18|33627.18|33627.18|33627.18|0
1649084000000|2022-04-04 14:53:20|33628.96|33628.96|33628.96|33628.96|33628.96|33628.96|33628.96|33628.96|0
1649084010000|2022-04-04 14:53:30|33633.26|33633.26|33637.57|33637.57|33637.57|33637.57|33633.26|33633.26|0
1649084040000|2022-04-04 14:54:00|33641.88|33641.88|33641.88|33641.88|33646.18|33646.18|33641.88|33641.88|0
1649084060000|2022-04-04 14:54:20|33633.26|33633.26|33633.26|33633.26|33633.26|33633.26|33628.96|33628.96|0
1649084090000|2022-04-04 14:54:50|33641.88|33641.88|33633.26|33633.26|33641.88|33641.88|33633.26|33633.26|0
1649084100000|2022-04-04 14:55:00|33637.57|33637.57|33641.88|33641.88|33641.88|33641.88|33637.57|33637.57|0
1649084130000|2022-04-04 14:55:30|33649.74|33649.74|33645.43|33645.43|33649.74|33649.74|33645.43|33645.43|0
1649084160000|2022-04-04 14:56:00|33649.74|33649.74|33649.74|33649.74|33649.74|33649.74|33649.74|33649.74|0
1649084170000|2022-04-04 14:56:10|33645.43|33645.43|33628.21|33628.21|33645.43|33645.43|33628.21|33628.21|0
1649084190000|2022-04-04 14:56:30|33623.9|33623.9|33628.21|33628.21|33628.21|33628.21|33623.9|33623.9|0
1649084200000|2022-04-04 14:56:40|33632.51|33632.51|33628.21|33628.21|33632.51|33632.51|33628.21|33628.21|0
1649084220000|2022-04-04 14:57:00|33632.51|33632.51|33632.51|33632.51|33632.51|33632.51|33632.51|33632.51|0
1649084240000|2022-04-04 14:57:20|33628.96|33628.96|33628.96|33628.96|33628.96|33628.96|33628.96|33628.96|0
1649084250000|2022-04-04 14:57:30|33637.57|33637.57|33633.26|33633.26|33637.57|33637.57|33633.26|33633.26|0
1649084290000|2022-04-04 14:58:10|33631.49|33631.49|33631.49|33631.49|33631.49|33631.49|33631.49|33631.49|0
1649084300000|2022-04-04 14:58:20|33633.26|33633.26|33628.96|33628.96|33633.26|33633.26|33628.96|33628.96|0
1649084320000|2022-04-04 14:58:40|33633.26|33633.26|33637.57|33637.57|33637.57|33637.57|33633.26|33633.26|0
1649084350000|2022-04-04 14:59:10|33634.02|33634.02|33634.02|33634.02|33634.02|33634.02|33634.02|33634.02|0
1649084360000|2022-04-04 14:59:20|33629.71|33629.71|33627.93|33627.93|33634.02|33634.02|33627.93|33627.93|0
1649084370000|2022-04-04 14:59:30|33622.6|33622.6|33623.63|33623.63|33627.93|33627.93|33622.6|33622.6|0
1649084380000|2022-04-04 14:59:40|33620.07|33620.07|33613.99|33613.99|33620.07|33620.07|33613.99|33613.99|0
1649084390000|2022-04-04 14:59:50|33622.6|33622.6|33609.68|33609.68|33626.91|33626.91|33609.68|33609.68|0
1649084400000|2022-04-04 15:00:00|33605.38|33605.38|33592.46|33592.46|33605.38|33605.38|33592.46|33592.46|0
1649084410000|2022-04-04 15:00:10|33590.68|33590.68|33590.68|33590.68|33590.68|33590.68|33590.68|33590.68|0
1649084420000|2022-04-04 15:00:20|33596.01|33596.01|33618.57|33618.57|33618.57|33618.57|33596.01|33596.01|0
1649084430000|2022-04-04 15:00:30|33614.26|33614.26|33605.65|33605.65|33614.26|33614.26|33605.65|33605.65|0
1649084440000|2022-04-04 15:00:40|33614.26|33614.26|33614.26|33614.26|33614.26|33614.26|33614.26|33614.26|0
1649084460000|2022-04-04 15:01:00|33618.57|33618.57|33616.79|33616.79|33618.57|33618.57|33616.79|33616.79|0
1649084480000|2022-04-04 15:01:20|33621.1|33621.1|33629.71|33629.71|33629.71|33629.71|33621.1|33621.1|0
1649084490000|2022-04-04 15:01:30|33625.4|33625.4|33621.1|33621.1|33625.4|33625.4|33621.1|33621.1|0
1649084500000|2022-04-04 15:01:40|33625.4|33625.4|33629.71|33629.71|33629.71|33629.71|33625.4|33625.4|0
1649084510000|2022-04-04 15:01:50|33625.4|33625.4|33621.1|33621.1|33625.4|33625.4|33621.1|33621.1|0
1649084530000|2022-04-04 15:02:10|33625.4|33625.4|33616.79|33616.79|33625.4|33625.4|33616.79|33616.79|0
1649084550000|2022-04-04 15:02:30|33615.01|33615.01|33619.32|33619.32|33619.32|33619.32|33615.01|33615.01|0
1649084570000|2022-04-04 15:02:50|33623.63|33623.63|33627.93|33627.93|33627.93|33627.93|33623.63|33623.63|0
1649084580000|2022-04-04 15:03:00|33632.24|33632.24|33632.24|33632.24|33632.24|33632.24|33632.24|33632.24|0
1649084590000|2022-04-04 15:03:10|33627.93|33627.93|33623.63|33623.63|33627.93|33627.93|33623.63|33623.63|0
1649084600000|2022-04-04 15:03:20|33627.93|33627.93|33627.93|33627.93|33627.93|33627.93|33627.93|33627.93|0
1649084610000|2022-04-04 15:03:30|33632.24|33632.24|33632.24|33632.24|33632.24|33632.24|33632.24|33632.24|0
1649084620000|2022-04-04 15:03:40|33627.93|33627.93|33629.71|33629.71|33629.71|33629.71|33627.93|33627.93|0
1649084660000|2022-04-04 15:04:20|33625.4|33625.4|33625.4|33625.4|33625.4|33625.4|33625.4|33625.4|0
1649084670000|2022-04-04 15:04:30|33629.71|33629.71|33641.88|33641.88|33641.88|33641.88|33629.71|33629.71|0
1649084690000|2022-04-04 15:04:50|33637.57|33637.57|33635.79|33635.79|33637.57|33637.57|33635.79|33635.79|0
1649084700000|2022-04-04 15:05:00|33640.1|33640.1|33640.1|33640.1|33640.1|33640.1|33640.1|33640.1|0
1649084710000|2022-04-04 15:05:10|33641.88|33641.88|33637.57|33637.57|33641.88|33641.88|33637.57|33637.57|0
1649084730000|2022-04-04 15:05:30|33641.88|33641.88|33641.88|33641.88|33641.88|33641.88|33641.88|33641.88|0
1649084740000|2022-04-04 15:05:40|33646.18|33646.18|33646.18|33646.18|33646.18|33646.18|33646.18|33646.18|0
1649084750000|2022-04-04 15:05:50|33633.26|33633.26|33633.26|33633.26|33633.26|33633.26|33633.26|33633.26|0
1649084770000|2022-04-04 15:06:10|33637.57|33637.57|33628.96|33628.96|33637.57|33637.57|33628.96|33628.96|0
1649084780000|2022-04-04 15:06:20|33633.26|33633.26|33633.26|33633.26|33633.26|33633.26|33633.26|33633.26|0
1649084790000|2022-04-04 15:06:30|33637.57|33637.57|33637.57|33637.57|33637.57|33637.57|33637.57|33637.57|0
1649084810000|2022-04-04 15:06:50|33641.88|33641.88|33641.88|33641.88|33641.88|33641.88|33641.88|33641.88|0
1649084820000|2022-04-04 15:07:00|33646.18|33646.18|33646.18|33646.18|33646.18|33646.18|33646.18|33646.18|0
1649084830000|2022-04-04 15:07:10|33641.88|33641.88|33641.88|33641.88|33641.88|33641.88|33641.88|33641.88|0
1649084840000|2022-04-04 15:07:20|33646.18|33646.18|33646.18|33646.18|33646.18|33646.18|33646.18|33646.18|0
1649084850000|2022-04-04 15:07:30|33650.49|33650.49|33650.49|33650.49|33650.49|33650.49|33650.49|33650.49|0
1649084860000|2022-04-04 15:07:40|33652.27|33652.27|33652.27|33652.27|33652.27|33652.27|33652.27|33652.27|0
1649084870000|2022-04-04 15:07:50|33647.96|33647.96|33647.96|33647.96|33647.96|33647.96|33647.96|33647.96|0
1649084910000|2022-04-04 15:08:30|33652.27|33652.27|33654.04|33654.04|33654.04|33654.04|33652.27|33652.27|0
1649084940000|2022-04-04 15:09:00|33649.74|33649.74|33649.74|33649.74|33649.74|33649.74|33649.74|33649.74|0
1649084960000|2022-04-04 15:09:20|33645.43|33645.43|33645.43|33645.43|33645.43|33645.43|33645.43|33645.43|0
1649084970000|2022-04-04 15:09:30|33641.13|33641.13|33641.13|33641.13|33641.13|33641.13|33641.13|33641.13|0
1649085000000|2022-04-04 15:10:00|33639.35|33639.35|33639.35|33639.35|33639.35|33639.35|33639.35|33639.35|0
1649085010000|2022-04-04 15:10:10|33641.13|33641.13|33641.13|33641.13|33641.13|33641.13|33641.13|33641.13|0
1649085020000|2022-04-04 15:10:20|33645.43|33645.43|33645.43|33645.43|33645.43|33645.43|33645.43|33645.43|0
1649085030000|2022-04-04 15:10:30|33641.13|33641.13|33636.82|33636.82|33641.13|33641.13|33636.82|33636.82|0
1649085040000|2022-04-04 15:10:40|33641.13|33641.13|33641.13|33641.13|33641.13|33641.13|33641.13|33641.13|0
1649085060000|2022-04-04 15:11:00|33632.51|33632.51|33632.51|33632.51|33632.51|33632.51|33632.51|33632.51|0
1649085090000|2022-04-04 15:11:30|33641.13|33641.13|33641.13|33641.13|33641.13|33641.13|33641.13|33641.13|0
1649085110000|2022-04-04 15:11:50|33645.43|33645.43|33649.74|33649.74|33649.74|33649.74|33645.43|33645.43|0
1649085140000|2022-04-04 15:12:20|33651.52|33651.52|33653.29|33653.29|33653.29|33653.29|33651.52|33651.52|0
1649085150000|2022-04-04 15:12:30|33644.68|33644.68|33644.68|33644.68|33644.68|33644.68|33644.68|33644.68|0
1649085160000|2022-04-04 15:12:40|33648.99|33648.99|33653.29|33653.29|33653.29|33653.29|33648.99|33648.99|0
1649085170000|2022-04-04 15:12:50|33657.6|33657.6|33659.38|33659.38|33659.38|33659.38|33657.6|33657.6|0
1649085180000|2022-04-04 15:13:00|33663.68|33663.68|33663.68|33663.68|33663.68|33663.68|33663.68|33663.68|0
1649085200000|2022-04-04 15:13:20|33667.99|33667.99|33667.99|33667.99|33667.99|33667.99|33667.99|33667.99|0
1649085210000|2022-04-04 15:13:30|33669.77|33669.77|33674.07|33674.07|33674.07|33674.07|33669.77|33669.77|0
1649085220000|2022-04-04 15:13:40|33678.38|33678.38|33678.38|33678.38|33678.38|33678.38|33678.38|33678.38|0
1649085240000|2022-04-04 15:14:00|33669.77|33669.77|33669.77|33669.77|33669.77|33669.77|33669.77|33669.77|0
1649085250000|2022-04-04 15:14:10|33678.38|33678.38|33678.38|33678.38|33678.38|33678.38|33678.38|33678.38|0
1649085260000|2022-04-04 15:14:20|33682.69|33682.69|33682.69|33682.69|33682.69|33682.69|33682.69|33682.69|0
1649085290000|2022-04-04 15:14:50|33684.46|33684.46|33682.69|33682.69|33684.46|33684.46|33682.69|33682.69|0
1649085310000|2022-04-04 15:15:10|33684.46|33684.46|33684.46|33684.46|33684.46|33684.46|33675.85|33675.85|0
1649085330000|2022-04-04 15:15:30|33688.77|33688.77|33688.77|33688.77|33688.77|33688.77|33688.77|33688.77|0
1649085350000|2022-04-04 15:15:50|33680.16|33680.16|33680.16|33680.16|33680.16|33680.16|33680.16|33680.16|0
1649085360000|2022-04-04 15:16:00|33676.6|33676.6|33674.83|33674.83|33676.6|33676.6|33674.83|33674.83|0
1649085370000|2022-04-04 15:16:10|33666.21|33666.21|33670.52|33670.52|33670.52|33670.52|33666.21|33666.21|0
1649085380000|2022-04-04 15:16:20|33666.21|33666.21|33666.21|33666.21|33666.21|33666.21|33666.21|33666.21|0
1649085390000|2022-04-04 15:16:30|33670.52|33670.52|33670.52|33670.52|33670.52|33670.52|33670.52|33670.52|0
1649085400000|2022-04-04 15:16:40|33674.83|33674.83|33674.83|33674.83|33674.83|33674.83|33674.83|33674.83|0
1649085440000|2022-04-04 15:17:20|33679.13|33679.13|33679.13|33679.13|33679.13|33679.13|33679.13|33679.13|0
1649085460000|2022-04-04 15:17:40|33677.35|33677.35|33681.66|33681.66|33681.66|33681.66|33677.35|33677.35|0
1649085470000|2022-04-04 15:17:50|33685.97|33685.97|33685.97|33685.97|33685.97|33685.97|33685.97|33685.97|0
1649085480000|2022-04-04 15:18:00|33690.27|33690.27|33690.27|33690.27|33690.27|33690.27|33690.27|33690.27|0
1649085500000|2022-04-04 15:18:20|33681.66|33681.66|33681.66|33681.66|33681.66|33681.66|33681.66|33681.66|0
1649085510000|2022-04-04 15:18:30|33685.97|33685.97|33685.97|33685.97|33690.27|33690.27|33685.97|33685.97|0
1649085530000|2022-04-04 15:18:50|33681.66|33681.66|33681.66|33681.66|33681.66|33681.66|33681.66|33681.66|0
1649085540000|2022-04-04 15:19:00|33673.05|33673.05|33673.05|33673.05|33673.05|33673.05|33673.05|33673.05|0
1649085560000|2022-04-04 15:19:20|33677.35|33677.35|33681.66|33681.66|33681.66|33681.66|33677.35|33677.35|0
1649085580000|2022-04-04 15:19:40|33683.44|33683.44|33687.74|33687.74|33687.74|33687.74|33683.44|33683.44|0
1649085590000|2022-04-04 15:19:50|33692.05|33692.05|33685.97|33685.97|33692.05|33692.05|33685.97|33685.97|0
1649085600000|2022-04-04 15:20:00|33684.19|33684.19|33679.88|33679.88|33684.19|33684.19|33679.88|33679.88|0
1649085620000|2022-04-04 15:20:20|33681.66|33681.66|33683.44|33683.44|33683.44|33683.44|33681.66|33681.66|0
1649085630000|2022-04-04 15:20:30|33679.13|33679.13|33683.44|33683.44|33683.44|33683.44|33679.13|33679.13|0
1649085640000|2022-04-04 15:20:40|33687.74|33687.74|33687.74|33687.74|33687.74|33687.74|33687.74|33687.74|0
1649085650000|2022-04-04 15:20:50|33692.05|33692.05|33692.05|33692.05|33692.05|33692.05|33692.05|33692.05|0
1649085660000|2022-04-04 15:21:00|33696.36|33696.36|33687.74|33687.74|33696.36|33696.36|33687.74|33687.74|0
1649085680000|2022-04-04 15:21:20|33692.05|33692.05|33692.05|33692.05|33692.05|33692.05|33692.05|33692.05|0
1649085690000|2022-04-04 15:21:30|33690.27|33690.27|33681.66|33681.66|33690.27|33690.27|33681.66|33681.66|0
1649085700000|2022-04-04 15:21:40|33679.88|33679.88|33671.27|33671.27|33679.88|33679.88|33671.27|33671.27|0
1649085750000|2022-04-04 15:22:30|33666.96|33666.96|33671.27|33671.27|33671.27|33671.27|33666.96|33666.96|0
1649085760000|2022-04-04 15:22:40|33675.58|33675.58|33679.88|33679.88|33679.88|33679.88|33675.58|33675.58|0
1649085770000|2022-04-04 15:22:50|33684.19|33684.19|33684.19|33684.19|33684.19|33684.19|33684.19|33684.19|0
1649085780000|2022-04-04 15:23:00|33685.97|33685.97|33690.27|33690.27|33690.27|33690.27|33685.97|33685.97|0
1649085790000|2022-04-04 15:23:10|33681.66|33681.66|33685.97|33685.97|33685.97|33685.97|33681.66|33681.66|0
1649085800000|2022-04-04 15:23:20|33681.66|33681.66|33679.88|33679.88|33681.66|33681.66|33679.88|33679.88|0
1649085820000|2022-04-04 15:23:40|33675.58|33675.58|33675.58|33675.58|33675.58|33675.58|33675.58|33675.58|0
1649085840000|2022-04-04 15:24:00|33679.88|33679.88|33679.88|33679.88|33679.88|33679.88|33679.88|33679.88|0
1649085850000|2022-04-04 15:24:10|33675.58|33675.58|33671.27|33671.27|33675.58|33675.58|33671.27|33671.27|0
1649085870000|2022-04-04 15:24:30|33675.58|33675.58|33675.58|33675.58|33675.58|33675.58|33675.58|33675.58|0
1649085880000|2022-04-04 15:24:40|33671.27|33671.27|33667.72|33667.72|33671.27|33671.27|33667.72|33667.72|0
1649085890000|2022-04-04 15:24:50|33665.94|33665.94|33665.94|33665.94|33665.94|33665.94|33665.94|33665.94|0
1649085900000|2022-04-04 15:25:00|33669.49|33669.49|33669.49|33669.49|33669.49|33669.49|33669.49|33669.49|0
1649085910000|2022-04-04 15:25:10|33665.19|33665.19|33660.88|33660.88|33665.19|33665.19|33660.88|33660.88|0
1649085940000|2022-04-04 15:25:40|33656.57|33656.57|33656.57|33656.57|33656.57|33656.57|33656.57|33656.57|0
1649085950000|2022-04-04 15:25:50|33654.8|33654.8|33654.8|33654.8|33654.8|33654.8|33654.8|33654.8|0
1649085960000|2022-04-04 15:26:00|33650.49|33650.49|33650.49|33650.49|33650.49|33650.49|33650.49|33650.49|0
1649085970000|2022-04-04 15:26:10|33648.71|33648.71|33648.71|33648.71|33648.71|33648.71|33648.71|33648.71|0
1649085980000|2022-04-04 15:26:20|33653.02|33653.02|33660.88|33660.88|33660.88|33660.88|33653.02|33653.02|0
1649085990000|2022-04-04 15:26:30|33665.19|33665.19|33660.88|33660.88|33665.19|33665.19|33660.88|33660.88|0
1649086000000|2022-04-04 15:26:40|33665.19|33665.19|33665.19|33665.19|33665.19|33665.19|33665.19|33665.19|0
1649086010000|2022-04-04 15:26:50|33660.88|33660.88|33660.88|33660.88|33660.88|33660.88|33660.88|33660.88|0
1649086020000|2022-04-04 15:27:00|33652.27|33652.27|33652.27|33652.27|33652.27|33652.27|33652.27|33652.27|0
1649086030000|2022-04-04 15:27:10|33650.49|33650.49|33650.49|33650.49|33650.49|33650.49|33650.49|33650.49|0
1649086040000|2022-04-04 15:27:20|33654.8|33654.8|33654.8|33654.8|33654.8|33654.8|33654.8|33654.8|0
1649086050000|2022-04-04 15:27:30|33659.1|33659.1|33654.8|33654.8|33659.1|33659.1|33654.8|33654.8|0
1649086080000|2022-04-04 15:28:00|33650.49|33650.49|33650.49|33650.49|33650.49|33650.49|33650.49|33650.49|0
1649086090000|2022-04-04 15:28:10|33648.71|33648.71|33648.71|33648.71|33648.71|33648.71|33648.71|33648.71|0
1649086100000|2022-04-04 15:28:20|33646.94|33646.94|33653.02|33653.02|33653.02|33653.02|33646.94|33646.94|0
1649086110000|2022-04-04 15:28:30|33657.33|33657.33|33663.41|33663.41|33663.41|33663.41|33657.33|33657.33|0
1649086120000|2022-04-04 15:28:40|33672.02|33672.02|33667.72|33667.72|33672.02|33672.02|33667.72|33667.72|0
1649086130000|2022-04-04 15:28:50|33672.02|33672.02|33673.8|33673.8|33675.58|33675.58|33672.02|33672.02|0
1649086140000|2022-04-04 15:29:00|33675.58|33675.58|33675.58|33675.58|33679.88|33679.88|33671.27|33671.27|0
1649086150000|2022-04-04 15:29:10|33679.88|33679.88|33679.88|33679.88|33679.88|33679.88|33679.88|33679.88|0
1649086160000|2022-04-04 15:29:20|33684.19|33684.19|33684.19|33684.19|33684.19|33684.19|33684.19|33684.19|0
1649086170000|2022-04-04 15:29:30|33679.88|33679.88|33672.02|33672.02|33679.88|33679.88|33672.02|33672.02|0
1649086180000|2022-04-04 15:29:40|33673.8|33673.8|33685.22|33685.22|33685.22|33685.22|33673.8|33673.8|0
1649086190000|2022-04-04 15:29:50|33693.83|33693.83|33690.27|33690.27|33694.58|33694.58|33690.27|33690.27|0
1649142900000|2022-04-05 07:15:00|33690|33690|33715.09|33715.09|33715.09|33715.09|33690|33690|0
1649142920000|2022-04-05 07:15:20|33702.17|33702.17|33702.17|33702.17|33702.17|33702.17|33702.17|33702.17|0
1649142950000|2022-04-05 07:15:50|33710.78|33710.78|33715.09|33715.09|33723.7|33723.7|33710.78|33710.78|0
1649142960000|2022-04-05 07:16:00|33710.78|33710.78|33715.09|33715.09|33715.09|33715.09|33710.78|33710.78|0
1649142980000|2022-04-05 07:16:20|33706.47|33706.47|33706.47|33706.47|33706.47|33706.47|33706.47|33706.47|0
1649142990000|2022-04-05 07:16:30|33697.86|33697.86|33684.94|33684.94|33697.86|33697.86|33684.94|33684.94|0
1649143000000|2022-04-05 07:16:40|33683.17|33683.17|33683.17|33683.17|33683.17|33683.17|33683.17|33683.17|0
1649143010000|2022-04-05 07:16:50|33686.72|33686.72|33678.11|33678.11|33691.03|33691.03|33678.11|33678.11|0
1649143020000|2022-04-05 07:17:00|33682.41|33682.41|33682.41|33682.41|33686.72|33686.72|33682.41|33682.41|0
1649143040000|2022-04-05 07:17:20|33695.33|33695.33|33682.41|33682.41|33695.33|33695.33|33682.41|33682.41|0
1649143050000|2022-04-05 07:17:30|33673.8|33673.8|33670.25|33670.25|33673.8|33673.8|33670.25|33670.25|0
1649143060000|2022-04-05 07:17:40|33653.02|33653.02|33653.02|33653.02|33653.02|33653.02|33653.02|33653.02|0
1649143070000|2022-04-05 07:17:50|33649.47|33649.47|33649.47|33649.47|33649.47|33649.47|33649.47|33649.47|0
1649143080000|2022-04-05 07:18:00|33640.85|33640.85|33636.55|33636.55|33640.85|33640.85|33636.55|33636.55|0
1649143090000|2022-04-05 07:18:10|33640.85|33640.85|33640.85|33640.85|33640.85|33640.85|33640.85|33640.85|0
1649143100000|2022-04-05 07:18:20|33645.16|33645.16|33636.55|33636.55|33645.16|33645.16|33636.55|33636.55|0
1649143110000|2022-04-05 07:18:30|33640.1|33640.1|33631.49|33631.49|33640.1|33640.1|33631.49|33631.49|0
1649143120000|2022-04-05 07:18:40|33622.87|33622.87|33609.95|33609.95|33622.87|33622.87|33609.95|33609.95|0
1649143130000|2022-04-05 07:18:50|33605.65|33605.65|33609.95|33609.95|33614.26|33614.26|33605.65|33605.65|0
1649143140000|2022-04-05 07:19:00|33620.35|33620.35|33611.73|33611.73|33620.35|33620.35|33611.73|33611.73|0
1649143150000|2022-04-05 07:19:10|33620.35|33620.35|33616.04|33616.04|33620.35|33620.35|33616.04|33616.04|0
1649143180000|2022-04-05 07:19:40|33607.43|33607.43|33607.43|33607.43|33607.43|33607.43|33607.43|33607.43|0
1649143200000|2022-04-05 07:20:00|33616.04|33616.04|33616.04|33616.04|33616.04|33616.04|33616.04|33616.04|0
1649143210000|2022-04-05 07:20:10|33594.51|33594.51|33552.95|33552.95|33594.51|33594.51|33552.95|33552.95|0
1649143230000|2022-04-05 07:20:30|33561.56|33561.56|33593.48|33593.48|33595.26|33595.26|33561.56|33561.56|0
1649143250000|2022-04-05 07:20:50|33610.71|33610.71|33615.01|33615.01|33615.01|33615.01|33610.71|33610.71|0
1649143260000|2022-04-05 07:21:00|33610.71|33610.71|33610.71|33610.71|33610.71|33610.71|33610.71|33610.71|0
1649143270000|2022-04-05 07:21:10|33603.6|33603.6|33588.15|33588.15|33605.38|33605.38|33583.84|33583.84|0
1649143300000|2022-04-05 07:21:40|33575.23|33575.23|33565.59|33565.59|33575.23|33575.23|33565.59|33565.59|0
1649143310000|2022-04-05 07:21:50|33556.98|33556.98|33556.98|33556.98|33556.98|33556.98|33556.98|33556.98|0
1649143340000|2022-04-05 07:22:20|33544.06|33544.06|33544.06|33544.06|33544.06|33544.06|33544.06|33544.06|0
1649143350000|2022-04-05 07:22:30|33552.67|33552.67|33552.67|33552.67|33552.67|33552.67|33552.67|33552.67|0
1649143360000|2022-04-05 07:22:40|33549.12|33549.12|33531.89|33531.89|33549.12|33549.12|33531.89|33531.89|0
1649143370000|2022-04-05 07:22:50|33544.06|33544.06|33544.06|33544.06|33544.06|33544.06|33544.06|33544.06|0
1649143380000|2022-04-05 07:23:00|33535.45|33535.45|33531.89|33531.89|33535.45|33535.45|33531.89|33531.89|0
1649143390000|2022-04-05 07:23:10|33533.67|33533.67|33533.67|33533.67|33533.67|33533.67|33533.67|33533.67|0
1649143410000|2022-04-05 07:23:30|33546.59|33546.59|33545.84|33545.84|33554.45|33554.45|33545.84|33545.84|0
1649143420000|2022-04-05 07:23:40|33554.45|33554.45|33554.45|33554.45|33554.45|33554.45|33554.45|33554.45|0
1649143430000|2022-04-05 07:23:50|33550.14|33550.14|33558.76|33558.76|33558.76|33558.76|33550.14|33550.14|0
1649143460000|2022-04-05 07:24:20|33554.45|33554.45|33545.84|33545.84|33554.45|33554.45|33545.84|33545.84|0
1649143470000|2022-04-05 07:24:30|33551.92|33551.92|33560.53|33560.53|33560.53|33560.53|33551.92|33551.92|0
1649143480000|2022-04-05 07:24:40|33556.23|33556.23|33556.23|33556.23|33556.23|33556.23|33556.23|33556.23|0
1649143490000|2022-04-05 07:24:50|33562.69|33562.69|33562.69|33562.69|33562.69|33562.69|33562.69|33562.69|0
1649143510000|2022-04-05 07:25:10|33556.23|33556.23|33543.31|33543.31|33556.23|33556.23|33543.31|33543.31|0
1649143520000|2022-04-05 07:25:20|33541.53|33541.53|33541.53|33541.53|33541.53|33541.53|33541.53|33541.53|0
1649143530000|2022-04-05 07:25:30|33520|33520|33511.39|33511.39|33520|33520|33511.39|33511.39|0
1649143540000|2022-04-05 07:25:40|33502.77|33502.77|33507.08|33507.08|33507.08|33507.08|33502.77|33502.77|0
1649143550000|2022-04-05 07:25:50|33502.77|33502.77|33507.08|33507.08|33507.08|33507.08|33498.47|33498.47|0
1649143570000|2022-04-05 07:26:10|33498.47|33498.47|33489.85|33489.85|33498.47|33498.47|33489.85|33489.85|0
1649143580000|2022-04-05 07:26:20|33494.16|33494.16|33489.85|33489.85|33498.47|33498.47|33489.85|33489.85|0
1649143590000|2022-04-05 07:26:30|33485.55|33485.55|33485.55|33485.55|33485.55|33485.55|33485.55|33485.55|0
1649143600000|2022-04-05 07:26:40|33489.85|33489.85|33489.85|33489.85|33489.85|33489.85|33489.85|33489.85|0
1649143610000|2022-04-05 07:26:50|33485.55|33485.55|33487.8|33487.8|33507.08|33507.08|33484.52|33484.52|0
1649143620000|2022-04-05 07:27:00|33474.88|33474.88|33474.88|33474.88|33474.88|33474.88|33474.88|33474.88|0
1649143630000|2022-04-05 07:27:10|33470.58|33470.58|33470.58|33470.58|33470.58|33470.58|33470.58|33470.58|0
1649143640000|2022-04-05 07:27:20|33459.91|33459.91|33456.36|33456.36|33464.22|33464.22|33455.61|33455.61|0
1649143650000|2022-04-05 07:27:30|33459.91|33459.91|33464.22|33464.22|33468.53|33468.53|33459.91|33459.91|0
1649143660000|2022-04-05 07:27:40|33472.83|33472.83|33470.3|33470.3|33478.92|33478.92|33470.3|33470.3|0
1649143690000|2022-04-05 07:28:10|33464.97|33464.97|33450.28|33450.28|33464.97|33464.97|33450.28|33450.28|0
1649143700000|2022-04-05 07:28:20|33458.89|33458.89|33463.19|33463.19|33463.19|33463.19|33454.58|33454.58|0
1649143710000|2022-04-05 07:28:30|33467.5|33467.5|33463.19|33463.19|33467.5|33467.5|33463.19|33463.19|0
1649143720000|2022-04-05 07:28:40|33467.5|33467.5|33467.5|33467.5|33467.5|33467.5|33467.5|33467.5|0
1649143730000|2022-04-05 07:28:50|33471.81|33471.81|33471.81|33471.81|33471.81|33471.81|33471.81|33471.81|0
1649143750000|2022-04-05 07:29:10|33484.73|33484.73|33485|33485|33496.14|33496.14|33483.22|33483.22|0
1649143760000|2022-04-05 07:29:20|33472.08|33472.08|33476.39|33476.39|33476.39|33476.39|33472.08|33472.08|0
1649143790000|2022-04-05 07:29:50|33474.61|33474.61|33472.83|33472.83|33474.61|33474.61|33472.83|33472.83|0
1649143800000|2022-04-05 07:30:00|33471.06|33471.06|33445.22|33445.22|33471.06|33471.06|33445.22|33445.22|0
1649143810000|2022-04-05 07:30:10|33440.91|33440.91|33436.6|33436.6|33440.91|33440.91|33436.6|33436.6|0
1649143820000|2022-04-05 07:30:20|33440.91|33440.91|33440.91|33440.91|33440.91|33440.91|33440.91|33440.91|0
1649143830000|2022-04-05 07:30:30|33432.3|33432.3|33432.3|33432.3|33432.3|33432.3|33432.3|33432.3|0
1649143840000|2022-04-05 07:30:40|33436.6|33436.6|33434.07|33434.07|33436.6|33436.6|33423.68|33423.68|0
1649143850000|2022-04-05 07:30:50|33428.74|33428.74|33427.99|33427.99|33432.3|33432.3|33427.99|33427.99|0
1649143860000|2022-04-05 07:31:00|33423.68|33423.68|33432.3|33432.3|33432.3|33432.3|33423.68|33423.68|0
1649143880000|2022-04-05 07:31:20|33423.68|33423.68|33423.68|33423.68|33427.99|33427.99|33423.68|33423.68|0
1649143910000|2022-04-05 07:31:50|33432.3|33432.3|33436.6|33436.6|33436.6|33436.6|33432.3|33432.3|0
1649143920000|2022-04-05 07:32:00|33440.91|33440.91|33449.52|33449.52|33449.52|33449.52|33440.91|33440.91|0
1649143940000|2022-04-05 07:32:20|33451.3|33451.3|33452.05|33452.05|33455.61|33455.61|33449.52|33449.52|0
1649143950000|2022-04-05 07:32:30|33439.13|33439.13|33425.19|33425.19|33439.13|33439.13|33425.19|33425.19|0
1649143970000|2022-04-05 07:32:50|33435.58|33435.58|33427.72|33427.72|33435.58|33435.58|33423.41|33423.41|0
1649143980000|2022-04-05 07:33:00|33432.02|33432.02|33430.25|33430.25|33432.02|33432.02|33430.25|33430.25|0
1649143990000|2022-04-05 07:33:10|33432.02|33432.02|33433.8|33433.8|33433.8|33433.8|33432.02|33432.02|0
1649144000000|2022-04-05 07:33:20|33435.58|33435.58|33435.58|33435.58|33435.58|33435.58|33435.58|33435.58|0
1649144020000|2022-04-05 07:33:40|33439.89|33439.89|33454.58|33454.58|33458.89|33458.89|33439.89|33439.89|0
1649144030000|2022-04-05 07:33:50|33445.97|33445.97|33446.72|33446.72|33446.72|33446.72|33442.41|33442.41|0
1649144050000|2022-04-05 07:34:10|33451.03|33451.03|33451.03|33451.03|33451.03|33451.03|33451.03|33451.03|0
1649144100000|2022-04-05 07:35:00|33459.64|33459.64|33455.33|33455.33|33459.64|33459.64|33455.33|33455.33|0
1649144140000|2022-04-05 07:35:40|33467.5|33467.5|33460.67|33460.67|33469.28|33469.28|33456.36|33456.36|0
1649144150000|2022-04-05 07:35:50|33456.36|33456.36|33456.36|33456.36|33456.36|33456.36|33456.36|33456.36|0
1649144160000|2022-04-05 07:36:00|33460.67|33460.67|33454.58|33454.58|33471.06|33471.06|33445.97|33445.97|0
1649144180000|2022-04-05 07:36:20|33452.8|33452.8|33472.83|33472.83|33472.83|33472.83|33452.8|33452.8|0
1649144190000|2022-04-05 07:36:30|33477.14|33477.14|33468.53|33468.53|33485.75|33485.75|33468.53|33468.53|0
1649144220000|2022-04-05 07:37:00|33459.91|33459.91|33447.75|33447.75|33459.91|33459.91|33447.75|33447.75|0
1649144250000|2022-04-05 07:37:30|33452.05|33452.05|33452.05|33452.05|33452.05|33452.05|33452.05|33452.05|0
1649144260000|2022-04-05 07:37:40|33460.67|33460.67|33456.36|33456.36|33460.67|33460.67|33456.36|33456.36|0
1649144270000|2022-04-05 07:37:50|33469.28|33469.28|33483.22|33483.22|33483.22|33483.22|33469.28|33469.28|0
1649144280000|2022-04-05 07:38:00|33474.61|33474.61|33474.61|33474.61|33474.61|33474.61|33474.61|33474.61|0
1649144310000|2022-04-05 07:38:30|33470.3|33470.3|33470.3|33470.3|33470.3|33470.3|33466|33466|0
1649144340000|2022-04-05 07:39:00|33474.61|33474.61|33478.92|33478.92|33478.92|33478.92|33474.61|33474.61|0
1649144360000|2022-04-05 07:39:20|33480.69|33480.69|33482.47|33482.47|33482.47|33482.47|33480.69|33480.69|0
1649144370000|2022-04-05 07:39:30|33480.69|33480.69|33480.69|33480.69|33480.69|33480.69|33480.69|33480.69|0
1649144400000|2022-04-05 07:40:00|33485|33485|33485|33485|33485|33485|33485|33485|0
1649144410000|2022-04-05 07:40:10|33476.39|33476.39|33476.39|33476.39|33476.39|33476.39|33476.39|33476.39|0
1649144420000|2022-04-05 07:40:20|33471.06|33471.06|33471.06|33471.06|33471.06|33471.06|33471.06|33471.06|0
1649144440000|2022-04-05 07:40:40|33481.45|33481.45|33481.45|33481.45|33481.45|33481.45|33481.45|33481.45|0
1649144460000|2022-04-05 07:41:00|33479.67|33479.67|33479.67|33479.67|33479.67|33479.67|33479.67|33479.67|0
1649144470000|2022-04-05 07:41:10|33483.98|33483.98|33483.98|33483.98|33483.98|33483.98|33483.98|33483.98|0
1649144480000|2022-04-05 07:41:20|33479.67|33479.67|33466.75|33466.75|33479.67|33479.67|33466.75|33466.75|0
1649144490000|2022-04-05 07:41:30|33471.06|33471.06|33472.83|33472.83|33472.83|33472.83|33471.06|33471.06|0
1649144500000|2022-04-05 07:41:40|33471.06|33471.06|33471.06|33471.06|33471.06|33471.06|33471.06|33471.06|0
1649144510000|2022-04-05 07:41:50|33466.75|33466.75|33471.06|33471.06|33471.06|33471.06|33466.75|33466.75|0
1649144550000|2022-04-05 07:42:30|33475.36|33475.36|33477.14|33477.14|33477.14|33477.14|33475.36|33475.36|0
1649144560000|2022-04-05 07:42:40|33478.92|33478.92|33487.53|33487.53|33487.53|33487.53|33478.92|33478.92|0
1649144670000|2022-04-05 07:44:30|33489.31|33489.31|33489.31|33489.31|33489.31|33489.31|33489.31|33489.31|0
1649144680000|2022-04-05 07:44:40|33474.61|33474.61|33444.46|33444.46|33474.61|33474.61|33444.46|33444.46|0
1649144700000|2022-04-05 07:45:00|33440.16|33440.16|33438.38|33438.38|33440.16|33440.16|33436.6|33436.6|0
1649144720000|2022-04-05 07:45:20|33440.16|33440.16|33440.16|33440.16|33440.16|33440.16|33440.16|33440.16|0
1649144730000|2022-04-05 07:45:30|33441.94|33441.94|33419.65|33419.65|33445.49|33445.49|33419.65|33419.65|0
1649144740000|2022-04-05 07:45:40|33415.34|33415.34|33415.34|33415.34|33415.34|33415.34|33415.34|33415.34|0
1649144760000|2022-04-05 07:46:00|33411.04|33411.04|33392.79|33392.79|33411.04|33411.04|33392.79|33392.79|0
1649144770000|2022-04-05 07:46:10|33397.09|33397.09|33392.79|33392.79|33405.71|33405.71|33392.79|33392.79|0
1649144790000|2022-04-05 07:46:30|33388.48|33388.48|33388.48|33388.48|33388.48|33388.48|33388.48|33388.48|0
1649144800000|2022-04-05 07:46:40|33392.79|33392.79|33392.79|33392.79|33392.79|33392.79|33392.79|33392.79|0
1649144810000|2022-04-05 07:46:50|33388.48|33388.48|33384.17|33384.17|33388.48|33388.48|33384.17|33384.17|0
1649144820000|2022-04-05 07:47:00|33380.62|33380.62|33380.62|33380.62|33380.62|33380.62|33380.62|33380.62|0
1649144840000|2022-04-05 07:47:20|33384.93|33384.93|33384.93|33384.93|33384.93|33384.93|33384.93|33384.93|0
1649144870000|2022-04-05 07:47:50|33397.09|33397.09|33392.79|33392.79|33405.71|33405.71|33392.79|33392.79|0
1649144910000|2022-04-05 07:48:30|33401.4|33401.4|33405.71|33405.71|33405.71|33405.71|33401.4|33401.4|0
1649144920000|2022-04-05 07:48:40|33407.48|33407.48|33403.18|33403.18|33407.48|33407.48|33403.18|33403.18|0
1649144930000|2022-04-05 07:48:50|33394.56|33394.56|33390.26|33390.26|33394.56|33394.56|33390.26|33390.26|0
1649144940000|2022-04-05 07:49:00|33386.7|33386.7|33386.7|33386.7|33386.7|33386.7|33386.7|33386.7|0
1649144950000|2022-04-05 07:49:10|33376.31|33376.31|33372.76|33372.76|33376.31|33376.31|33372.76|33372.76|0
1649144960000|2022-04-05 07:49:20|33370.98|33370.98|33370.98|33370.98|33370.98|33370.98|33370.98|33370.98|0
1649144970000|2022-04-05 07:49:30|33353.76|33353.76|33362.37|33362.37|33362.37|33362.37|33353.76|33353.76|0
1649144990000|2022-04-05 07:49:50|33366.67|33366.67|33366.67|33366.67|33366.67|33366.67|33366.67|33366.67|0
1649145000000|2022-04-05 07:50:00|33368.45|33368.45|33370.23|33370.23|33370.23|33370.23|33368.45|33368.45|0
1649145050000|2022-04-05 07:50:50|33372.01|33372.01|33372.01|33372.01|33372.01|33372.01|33372.01|33372.01|0
1649145070000|2022-04-05 07:51:10|33376.31|33376.31|33384.93|33384.93|33384.93|33384.93|33376.31|33376.31|0
1649145080000|2022-04-05 07:51:20|33397.85|33397.85|33397.85|33397.85|33397.85|33397.85|33397.85|33397.85|0
1649145090000|2022-04-05 07:51:30|33402.15|33402.15|33393.54|33393.54|33402.15|33402.15|33393.54|33393.54|0
1649145100000|2022-04-05 07:51:40|33389.23|33389.23|33397.85|33397.85|33397.85|33397.85|33389.23|33389.23|0
1649145120000|2022-04-05 07:52:00|33389.23|33389.23|33389.23|33389.23|33389.23|33389.23|33389.23|33389.23|0
1649145180000|2022-04-05 07:53:00|33384.17|33384.17|33382.4|33382.4|33384.17|33384.17|33382.4|33382.4|0
1649145190000|2022-04-05 07:53:10|33378.09|33378.09|33378.09|33378.09|33378.09|33378.09|33378.09|33378.09|0
1649145220000|2022-04-05 07:53:40|33369.48|33369.48|33369.48|33369.48|33369.48|33369.48|33369.48|33369.48|0
1649145240000|2022-04-05 07:54:00|33365.92|33365.92|33365.92|33365.92|33365.92|33365.92|33365.92|33365.92|0
1649145260000|2022-04-05 07:54:20|33378.84|33378.84|33374.54|33374.54|33383.15|33383.15|33374.54|33374.54|0
1649145270000|2022-04-05 07:54:30|33378.84|33378.84|33378.84|33378.84|33378.84|33378.84|33378.84|33378.84|0
1649145300000|2022-04-05 07:55:00|33380.62|33380.62|33380.62|33380.62|33380.62|33380.62|33380.62|33380.62|0
1649145340000|2022-04-05 07:55:40|33372.01|33372.01|33372.01|33372.01|33372.01|33372.01|33372.01|33372.01|0
1649145350000|2022-04-05 07:55:50|33367.7|33367.7|33363.39|33363.39|33367.7|33367.7|33363.39|33363.39|0
1649145360000|2022-04-05 07:56:00|33359.84|33359.84|33359.84|33359.84|33359.84|33359.84|33359.84|33359.84|0
1649145370000|2022-04-05 07:56:10|33351.23|33351.23|33351.23|33351.23|33351.23|33351.23|33351.23|33351.23|0
1649145400000|2022-04-05 07:56:40|33346.92|33346.92|33346.92|33346.92|33346.92|33346.92|33346.92|33346.92|0
1649145410000|2022-04-05 07:56:50|33338.31|33338.31|33338.31|33338.31|33338.31|33338.31|33338.31|33338.31|0
1649145450000|2022-04-05 07:57:30|33346.92|33346.92|33346.92|33346.92|33346.92|33346.92|33346.92|33346.92|0
1649145490000|2022-04-05 07:58:10|33338.31|33338.31|33338.31|33338.31|33338.31|33338.31|33338.31|33338.31|0
1649145550000|2022-04-05 07:59:10|33334|33334|33327.16|33327.16|33340.08|33340.08|33327.16|33327.16|0
1649145570000|2022-04-05 07:59:30|33335.78|33335.78|33335.78|33335.78|33335.78|33335.78|33335.78|33335.78|0
1649145630000|2022-04-05 08:00:30|33340.08|33340.08|33340.08|33340.08|33340.08|33340.08|33340.08|33340.08|0
1649145640000|2022-04-05 08:00:40|33331.47|33331.47|33327.16|33327.16|33335.78|33335.78|33327.16|33327.16|0
1649145690000|2022-04-05 08:01:30|33322.86|33322.86|33322.86|33322.86|33331.47|33331.47|33322.86|33322.86|0
1649145710000|2022-04-05 08:01:50|33318.55|33318.55|33310.69|33310.69|33318.55|33318.55|33310.69|33310.69|0
1649145730000|2022-04-05 08:02:10|33319.3|33319.3|33319.3|33319.3|33319.3|33319.3|33319.3|33319.3|0
1649145780000|2022-04-05 08:03:00|33323.61|33323.61|33323.61|33323.61|33323.61|33323.61|33323.61|33323.61|0
1649145830000|2022-04-05 08:03:50|33319.3|33319.3|33319.3|33319.3|33319.3|33319.3|33319.3|33319.3|0
1649145840000|2022-04-05 08:04:00|33323.61|33323.61|33321.83|33321.83|33325.39|33325.39|33321.83|33321.83|0
1649145850000|2022-04-05 08:04:10|33320.06|33320.06|33320.06|33320.06|33320.06|33320.06|33320.06|33320.06|0
1649145900000|2022-04-05 08:05:00|33318.28|33318.28|33318.28|33318.28|33318.28|33318.28|33318.28|33318.28|0
1649145910000|2022-04-05 08:05:10|33301.05|33301.05|33294.97|33294.97|33301.05|33301.05|33294.97|33294.97|0
1649145920000|2022-04-05 08:05:20|33290.66|33290.66|33290.66|33290.66|33290.66|33290.66|33290.66|33290.66|0
1649145990000|2022-04-05 08:06:30|33286.36|33286.36|33286.36|33286.36|33286.36|33286.36|33286.36|33286.36|0
1649146000000|2022-04-05 08:06:40|33282.05|33282.05|33273.44|33273.44|33282.05|33282.05|33273.44|33273.44|0
1649146020000|2022-04-05 08:07:00|33282.05|33282.05|33272.41|33272.41|33282.05|33282.05|33272.41|33272.41|0
1649146040000|2022-04-05 08:07:20|33263.8|33263.8|33272.41|33272.41|33272.41|33272.41|33263.8|33263.8|0
1649146050000|2022-04-05 08:07:30|33270.63|33270.63|33270.63|33270.63|33270.63|33270.63|33270.63|33270.63|0
1649146060000|2022-04-05 08:07:40|33262.02|33262.02|33250.61|33250.61|33262.02|33262.02|33250.61|33250.61|0
1649146080000|2022-04-05 08:08:00|33254.16|33254.16|33254.16|33254.16|33254.16|33254.16|33254.16|33254.16|0
1649146110000|2022-04-05 08:08:30|33252.38|33252.38|33252.38|33252.38|33252.38|33252.38|33252.38|33252.38|0
1649146150000|2022-04-05 08:09:10|33248.08|33248.08|33246.3|33246.3|33248.08|33248.08|33246.3|33246.3|0
1649146170000|2022-04-05 08:09:30|33244.52|33244.52|33248.83|33248.83|33248.83|33248.83|33244.52|33244.52|0
1649146200000|2022-04-05 08:10:00|33250.61|33250.61|33250.61|33250.61|33250.61|33250.61|33250.61|33250.61|0
1649146250000|2022-04-05 08:10:50|33259.22|33259.22|33263.53|33263.53|33272.14|33272.14|33259.22|33259.22|0
1649146270000|2022-04-05 08:11:10|33272.14|33272.14|33282.8|33282.8|33282.8|33282.8|33272.14|33272.14|0
1649146280000|2022-04-05 08:11:20|33295.72|33295.72|33295.72|33295.72|33295.72|33295.72|33295.72|33295.72|0
1649146310000|2022-04-05 08:11:50|33304.33|33304.33|33304.33|33304.33|33304.33|33304.33|33304.33|33304.33|0
1649146340000|2022-04-05 08:12:20|33307.89|33307.89|33307.89|33307.89|33307.89|33307.89|33307.89|33307.89|0
1649146360000|2022-04-05 08:12:40|33299.28|33299.28|33299.28|33299.28|33299.28|33299.28|33299.28|33299.28|0
1649146400000|2022-04-05 08:13:20|33295.72|33295.72|33287.11|33287.11|33295.72|33295.72|33287.11|33287.11|0
1649146420000|2022-04-05 08:13:40|33295.72|33295.72|33295.72|33295.72|33295.72|33295.72|33295.72|33295.72|0
1649146450000|2022-04-05 08:14:10|33300.03|33300.03|33300.03|33300.03|33300.03|33300.03|33300.03|33300.03|0
1649146460000|2022-04-05 08:14:20|33304.33|33304.33|33308.64|33308.64|33308.64|33308.64|33304.33|33304.33|0
1649146470000|2022-04-05 08:14:30|33312.95|33312.95|33325.87|33325.87|33325.87|33325.87|33312.95|33312.95|0
1649146480000|2022-04-05 08:14:40|33330.17|33330.17|33330.17|33330.17|33330.17|33330.17|33330.17|33330.17|0
1649146500000|2022-04-05 08:15:00|33321.56|33321.56|33308.64|33308.64|33321.56|33321.56|33308.64|33308.64|0
1649146510000|2022-04-05 08:15:10|33312.95|33312.95|33312.95|33312.95|33312.95|33312.95|33312.95|33312.95|0
1649146540000|2022-04-05 08:15:40|33317.25|33317.25|33317.25|33317.25|33317.25|33317.25|33317.25|33317.25|0
1649146590000|2022-04-05 08:16:30|33321.56|33321.56|33321.56|33321.56|33321.56|33321.56|33321.56|33321.56|0
1649146600000|2022-04-05 08:16:40|33325.11|33325.11|33325.11|33325.11|33325.11|33325.11|33325.11|33325.11|0
1649146630000|2022-04-05 08:17:10|33342.34|33342.34|33338.03|33338.03|33342.34|33342.34|33338.03|33338.03|0
1649146640000|2022-04-05 08:17:20|33336.26|33336.26|33336.26|33336.26|33336.26|33336.26|33336.26|33336.26|0
1649146740000|2022-04-05 08:19:00|33340.56|33340.56|33340.56|33340.56|33340.56|33340.56|33340.56|33340.56|0
1649146800000|2022-04-05 08:20:00|33334.48|33334.48|33330.17|33330.17|33334.48|33334.48|33330.17|33330.17|0
1649146870000|2022-04-05 08:21:10|33315.48|33315.48|33305.09|33305.09|33315.48|33315.48|33305.09|33305.09|0
1649146890000|2022-04-05 08:21:30|33306.86|33306.86|33306.86|33306.86|33306.86|33306.86|33306.86|33306.86|0
1649146920000|2022-04-05 08:22:00|33293.94|33293.94|33293.94|33293.94|33293.94|33293.94|33293.94|33293.94|0
1649146980000|2022-04-05 08:23:00|33306.86|33306.86|33308.64|33308.64|33308.64|33308.64|33306.86|33306.86|0
1649147000000|2022-04-05 08:23:20|33304.33|33304.33|33304.33|33304.33|33304.33|33304.33|33304.33|33304.33|0
1649147040000|2022-04-05 08:24:00|33308.64|33308.64|33308.64|33308.64|33308.64|33308.64|33308.64|33308.64|0
1649147120000|2022-04-05 08:25:20|33313.97|33313.97|33313.97|33313.97|33313.97|33313.97|33313.97|33313.97|0
1649147130000|2022-04-05 08:25:30|33310.42|33310.42|33310.42|33310.42|33310.42|33310.42|33310.42|33310.42|0
1649147150000|2022-04-05 08:25:50|33301.8|33301.8|33301.8|33301.8|33301.8|33301.8|33301.8|33301.8|0
1649147210000|2022-04-05 08:26:50|33306.11|33306.11|33306.11|33306.11|33306.11|33306.11|33306.11|33306.11|0
1649147230000|2022-04-05 08:27:10|33293.19|33293.19|33293.19|33293.19|33293.19|33293.19|33293.19|33293.19|0
1649147240000|2022-04-05 08:27:20|33301.8|33301.8|33297.5|33297.5|33301.8|33301.8|33297.5|33297.5|0
1649147260000|2022-04-05 08:27:40|33301.8|33301.8|33297.5|33297.5|33301.8|33301.8|33297.5|33297.5|0
1649147280000|2022-04-05 08:28:00|33299.28|33299.28|33303.58|33303.58|33303.58|33303.58|33299.28|33299.28|0
1649147290000|2022-04-05 08:28:10|33307.89|33307.89|33307.89|33307.89|33307.89|33307.89|33307.89|33307.89|0
1649147400000|2022-04-05 08:30:00|33300.03|33300.03|33300.03|33300.03|33300.03|33300.03|33300.03|33300.03|0
1649147430000|2022-04-05 08:30:30|33304.33|33304.33|33304.33|33304.33|33304.33|33304.33|33304.33|33304.33|0
1649147490000|2022-04-05 08:31:30|33295.72|33295.72|33301.8|33301.8|33301.8|33301.8|33295.72|33295.72|0
1649147560000|2022-04-05 08:32:40|33306.11|33306.11|33310.42|33310.42|33310.42|33310.42|33306.11|33306.11|0
1649147590000|2022-04-05 08:33:10|33314.72|33314.72|33314.72|33314.72|33314.72|33314.72|33314.72|33314.72|0
1649147630000|2022-04-05 08:33:50|33327.64|33327.64|33323.34|33323.34|33327.64|33327.64|33323.34|33323.34|0
1649147640000|2022-04-05 08:34:00|33319.03|33319.03|33319.03|33319.03|33319.03|33319.03|33319.03|33319.03|0
1649147710000|2022-04-05 08:35:10|33317.25|33317.25|33319.03|33319.03|33319.03|33319.03|33317.25|33317.25|0
1649147750000|2022-04-05 08:35:50|33327.64|33327.64|33327.64|33327.64|33327.64|33327.64|33327.64|33327.64|0
1649147820000|2022-04-05 08:37:00|33325.87|33325.87|33325.87|33325.87|33325.87|33325.87|33325.87|33325.87|0
1649147860000|2022-04-05 08:37:40|33329.42|33329.42|33329.42|33329.42|33329.42|33329.42|33329.42|33329.42|0
1649147890000|2022-04-05 08:38:10|33324.09|33324.09|33324.09|33324.09|33324.09|33324.09|33324.09|33324.09|0
1649147930000|2022-04-05 08:38:50|33325.87|33325.87|33325.87|33325.87|33325.87|33325.87|33325.87|33325.87|0
1649147960000|2022-04-05 08:39:20|33321.56|33321.56|33317.25|33317.25|33321.56|33321.56|33317.25|33317.25|0
1649148000000|2022-04-05 08:40:00|33312.95|33312.95|33317.25|33317.25|33317.25|33317.25|33312.95|33312.95|0
1649148090000|2022-04-05 08:41:30|33321.56|33321.56|33321.56|33321.56|33321.56|33321.56|33321.56|33321.56|0
1649148100000|2022-04-05 08:41:40|33317.25|33317.25|33317.25|33317.25|33317.25|33317.25|33317.25|33317.25|0
1649148170000|2022-04-05 08:42:50|33325.87|33325.87|33317.25|33317.25|33325.87|33325.87|33317.25|33317.25|0
1649148180000|2022-04-05 08:43:00|33321.56|33321.56|33321.56|33321.56|33321.56|33321.56|33321.56|33321.56|0
1649148200000|2022-04-05 08:43:20|33325.87|33325.87|33325.87|33325.87|33325.87|33325.87|33325.87|33325.87|0
1649148260000|2022-04-05 08:44:20|33308.64|33308.64|33302.56|33302.56|33312.95|33312.95|33302.56|33302.56|0
1649148280000|2022-04-05 08:44:40|33300.78|33300.78|33300.78|33300.78|33300.78|33300.78|33300.78|33300.78|0
1649148290000|2022-04-05 08:44:50|33296.47|33296.47|33296.47|33296.47|33296.47|33296.47|33296.47|33296.47|0
1649148300000|2022-04-05 08:45:00|33305.09|33305.09|33305.09|33305.09|33305.09|33305.09|33305.09|33305.09|0
1649148310000|2022-04-05 08:45:10|33311.17|33311.17|33302.56|33302.56|33311.17|33311.17|33302.56|33302.56|0
1649148360000|2022-04-05 08:46:00|33311.17|33311.17|33319.03|33319.03|33319.03|33319.03|33311.17|33311.17|0
1649148400000|2022-04-05 08:46:40|33320.81|33320.81|33320.81|33320.81|33320.81|33320.81|33320.81|33320.81|0
1649148440000|2022-04-05 08:47:20|33325.11|33325.11|33325.11|33325.11|33325.11|33325.11|33325.11|33325.11|0
1649148510000|2022-04-05 08:48:30|33316.5|33316.5|33307.89|33307.89|33316.5|33316.5|33307.89|33307.89|0
1649148520000|2022-04-05 08:48:40|33303.58|33303.58|33307.89|33307.89|33307.89|33307.89|33303.58|33303.58|0
1649148540000|2022-04-05 08:49:00|33303.58|33303.58|33303.58|33303.58|33303.58|33303.58|33303.58|33303.58|0
1649148550000|2022-04-05 08:49:10|33312.19|33312.19|33307.89|33307.89|33312.19|33312.19|33307.89|33307.89|0
1649148610000|2022-04-05 08:50:10|33316.5|33316.5|33320.81|33320.81|33320.81|33320.81|33316.5|33316.5|0
1649148620000|2022-04-05 08:50:20|33325.11|33325.11|33325.11|33325.11|33325.11|33325.11|33325.11|33325.11|0
1649148650000|2022-04-05 08:50:50|33326.89|33326.89|33326.89|33326.89|33326.89|33326.89|33326.89|33326.89|0
1649148660000|2022-04-05 08:51:00|33344.12|33344.12|33344.12|33344.12|33344.12|33344.12|33344.12|33344.12|0
1649148670000|2022-04-05 08:51:10|33347.67|33347.67|33347.67|33347.67|33347.67|33347.67|33347.67|33347.67|0
1649148690000|2022-04-05 08:51:30|33351.98|33351.98|33360.59|33360.59|33360.59|33360.59|33351.98|33351.98|0
1649148700000|2022-04-05 08:51:40|33356.28|33356.28|33356.28|33356.28|33356.28|33356.28|33356.28|33356.28|0
1649148790000|2022-04-05 08:53:10|33360.59|33360.59|33356.28|33356.28|33360.59|33360.59|33356.28|33356.28|0
1649148800000|2022-04-05 08:53:20|33354.51|33354.51|33341.59|33341.59|33354.51|33354.51|33341.59|33341.59|0
1649148840000|2022-04-05 08:54:00|33338.03|33338.03|33329.42|33329.42|33338.03|33338.03|33329.42|33329.42|0
1649148870000|2022-04-05 08:54:30|33333.73|33333.73|33333.73|33333.73|33333.73|33333.73|33333.73|33333.73|0
1649149020000|2022-04-05 08:57:00|33329.42|33329.42|33319.03|33319.03|33329.42|33329.42|33319.03|33319.03|0
1649149070000|2022-04-05 08:57:50|33314.72|33314.72|33314.72|33314.72|33314.72|33314.72|33314.72|33314.72|0
1649149110000|2022-04-05 08:58:30|33327.64|33327.64|33327.64|33327.64|33327.64|33327.64|33327.64|33327.64|0
1649149130000|2022-04-05 08:58:50|33336.26|33336.26|33336.26|33336.26|33336.26|33336.26|33336.26|33336.26|0
1649149140000|2022-04-05 08:59:00|33340.56|33340.56|33340.56|33340.56|33340.56|33340.56|33340.56|33340.56|0
1649149160000|2022-04-05 08:59:20|33342.34|33342.34|33342.34|33342.34|33342.34|33342.34|33342.34|33342.34|0
1649149170000|2022-04-05 08:59:30|33350.95|33350.95|33350.95|33350.95|33350.95|33350.95|33350.95|33350.95|0
1649149230000|2022-04-05 09:00:30|33355.26|33355.26|33355.26|33355.26|33355.26|33355.26|33355.26|33355.26|0
1649149320000|2022-04-05 09:02:00|33353.48|33353.48|33355.26|33355.26|33355.26|33355.26|33353.48|33353.48|0
1649149330000|2022-04-05 09:02:10|33350.95|33350.95|33346.65|33346.65|33350.95|33350.95|33342.34|33342.34|0
1649149340000|2022-04-05 09:02:20|33342.34|33342.34|33320.81|33320.81|33342.34|33342.34|33320.81|33320.81|0
1649149350000|2022-04-05 09:02:30|33329.42|33329.42|33329.42|33329.42|33329.42|33329.42|33329.42|33329.42|0
1649149360000|2022-04-05 09:02:40|33333.73|33333.73|33338.03|33338.03|33338.03|33338.03|33333.73|33333.73|0
1649149380000|2022-04-05 09:03:00|33333.73|33333.73|33325.11|33325.11|33333.73|33333.73|33325.11|33325.11|0
1649149480000|2022-04-05 09:04:40|33321.56|33321.56|33321.56|33321.56|33321.56|33321.56|33321.56|33321.56|0
1649149490000|2022-04-05 09:04:50|33319.78|33319.78|33319.78|33319.78|33319.78|33319.78|33319.78|33319.78|0
1649149520000|2022-04-05 09:05:20|33324.09|33324.09|33324.09|33324.09|33324.09|33324.09|33324.09|33324.09|0
1649149530000|2022-04-05 09:05:30|33328.4|33328.4|33328.4|33328.4|33328.4|33328.4|33328.4|33328.4|0
1649149550000|2022-04-05 09:05:50|33315.48|33315.48|33293.94|33293.94|33315.48|33315.48|33293.94|33293.94|0
1649149590000|2022-04-05 09:06:30|33298.25|33298.25|33298.25|33298.25|33298.25|33298.25|33298.25|33298.25|0
1649149600000|2022-04-05 09:06:40|33302.56|33302.56|33302.56|33302.56|33302.56|33302.56|33302.56|33302.56|0
1649149670000|2022-04-05 09:07:50|33300.78|33300.78|33300.78|33300.78|33305.09|33305.09|33300.78|33300.78|0
1649149680000|2022-04-05 09:08:00|33305.09|33305.09|33305.09|33305.09|33305.09|33305.09|33305.09|33305.09|0
1649149710000|2022-04-05 09:08:30|33300.78|33300.78|33287.86|33287.86|33300.78|33300.78|33287.86|33287.86|0
1649149720000|2022-04-05 09:08:40|33296.47|33296.47|33296.47|33296.47|33296.47|33296.47|33296.47|33296.47|0
1649149740000|2022-04-05 09:09:00|33298.25|33298.25|33300.03|33300.03|33300.03|33300.03|33298.25|33298.25|0
1649149750000|2022-04-05 09:09:10|33304.33|33304.33|33304.33|33304.33|33304.33|33304.33|33304.33|33304.33|0
1649149770000|2022-04-05 09:09:30|33308.64|33308.64|33308.64|33308.64|33308.64|33308.64|33308.64|33308.64|0
1649149850000|2022-04-05 09:10:50|33310.42|33310.42|33310.42|33310.42|33310.42|33310.42|33310.42|33310.42|0
1649149880000|2022-04-05 09:11:20|33314.72|33314.72|33314.72|33314.72|33314.72|33314.72|33314.72|33314.72|0
1649149920000|2022-04-05 09:12:00|33319.03|33319.03|33319.03|33319.03|33319.03|33319.03|33319.03|33319.03|0
1649149960000|2022-04-05 09:12:40|33314.72|33314.72|33306.11|33306.11|33314.72|33314.72|33306.11|33306.11|0
1649150020000|2022-04-05 09:13:40|33304.33|33304.33|33304.33|33304.33|33304.33|33304.33|33304.33|33304.33|0
1649150100000|2022-04-05 09:15:00|33308.64|33308.64|33308.64|33308.64|33308.64|33308.64|33308.64|33308.64|0
1649150160000|2022-04-05 09:16:00|33304.33|33304.33|33295.72|33295.72|33304.33|33304.33|33295.72|33295.72|0
1649150180000|2022-04-05 09:16:20|33287.11|33287.11|33285.33|33285.33|33287.11|33287.11|33285.33|33285.33|0
1649150220000|2022-04-05 09:17:00|33283.55|33283.55|33283.55|33283.55|33283.55|33283.55|33283.55|33283.55|0
1649150310000|2022-04-05 09:18:30|33285.33|33285.33|33285.33|33285.33|33285.33|33285.33|33285.33|33285.33|0
1649150360000|2022-04-05 09:19:20|33289.64|33289.64|33276.72|33276.72|33289.64|33289.64|33276.72|33276.72|0
1649150370000|2022-04-05 09:19:30|33272.41|33272.41|33276.72|33276.72|33281.02|33281.02|33272.41|33272.41|0
1649150430000|2022-04-05 09:20:30|33281.02|33281.02|33285.33|33285.33|33285.33|33285.33|33281.02|33281.02|0
1649150450000|2022-04-05 09:20:50|33287.11|33287.11|33287.11|33287.11|33287.11|33287.11|33287.11|33287.11|0
1649150500000|2022-04-05 09:21:40|33282.8|33282.8|33281.02|33281.02|33282.8|33282.8|33281.02|33281.02|0
1649150600000|2022-04-05 09:23:20|33285.33|33285.33|33285.33|33285.33|33285.33|33285.33|33285.33|33285.33|0
1649150630000|2022-04-05 09:23:50|33289.64|33289.64|33293.94|33293.94|33293.94|33293.94|33289.64|33289.64|0
1649150660000|2022-04-05 09:24:20|33285.33|33285.33|33285.33|33285.33|33285.33|33285.33|33285.33|33285.33|0
1649150670000|2022-04-05 09:24:30|33289.64|33289.64|33289.64|33289.64|33289.64|33289.64|33289.64|33289.64|0
1649150690000|2022-04-05 09:24:50|33285.33|33285.33|33285.33|33285.33|33285.33|33285.33|33285.33|33285.33|0
1649150700000|2022-04-05 09:25:00|33289.64|33289.64|33289.64|33289.64|33289.64|33289.64|33289.64|33289.64|0
1649150720000|2022-04-05 09:25:20|33293.94|33293.94|33293.94|33293.94|33293.94|33293.94|33293.94|33293.94|0
1649150850000|2022-04-05 09:27:30|33289.64|33289.64|33289.64|33289.64|33289.64|33289.64|33289.64|33289.64|0
1649150880000|2022-04-05 09:28:00|33285.33|33285.33|33285.33|33285.33|33285.33|33285.33|33285.33|33285.33|0
1649151020000|2022-04-05 09:30:20|33287.11|33287.11|33278.5|33278.5|33287.11|33287.11|33278.5|33278.5|0
1649151030000|2022-04-05 09:30:30|33276.72|33276.72|33274.94|33274.94|33279.25|33279.25|33274.94|33274.94|0
1649151060000|2022-04-05 09:31:00|33267.83|33267.83|33267.83|33267.83|33269.61|33269.61|33267.83|33267.83|0
1649151100000|2022-04-05 09:31:40|33276.44|33276.44|33276.44|33276.44|33276.44|33276.44|33276.44|33276.44|0
1649151170000|2022-04-05 09:32:50|33267.83|33267.83|33263.53|33263.53|33267.83|33267.83|33263.53|33263.53|0
1649151180000|2022-04-05 09:33:00|33259.22|33259.22|33259.22|33259.22|33259.22|33259.22|33259.22|33259.22|0
1649151200000|2022-04-05 09:33:20|33254.91|33254.91|33250.61|33250.61|33254.91|33254.91|33250.61|33250.61|0
1649151210000|2022-04-05 09:33:30|33246.3|33246.3|33244.52|33244.52|33246.3|33246.3|33244.52|33244.52|0
1649151220000|2022-04-05 09:33:40|33235.91|33235.91|33235.91|33235.91|33235.91|33235.91|33235.91|33235.91|0
1649151300000|2022-04-05 09:35:00|33240.22|33240.22|33240.22|33240.22|33244.52|33244.52|33240.22|33240.22|0
1649151370000|2022-04-05 09:36:10|33244.52|33244.52|33244.52|33244.52|33244.52|33244.52|33244.52|33244.52|0
1649151380000|2022-04-05 09:36:20|33248.83|33248.83|33248.83|33248.83|33248.83|33248.83|33248.83|33248.83|0
1649151410000|2022-04-05 09:36:50|33235.91|33235.91|33235.91|33235.91|33235.91|33235.91|33235.91|33235.91|0
1649151470000|2022-04-05 09:37:50|33240.22|33240.22|33240.22|33240.22|33240.22|33240.22|33240.22|33240.22|0
1649151530000|2022-04-05 09:38:50|33235.91|33235.91|33232.36|33232.36|33235.91|33235.91|33232.36|33232.36|0
1649151550000|2022-04-05 09:39:10|33235.91|33235.91|33235.91|33235.91|33235.91|33235.91|33235.91|33235.91|0
1649151580000|2022-04-05 09:39:40|33248.83|33248.83|33254.91|33254.91|33254.91|33254.91|33248.83|33248.83|0
1649151620000|2022-04-05 09:40:20|33253.14|33253.14|33253.14|33253.14|33253.14|33253.14|33253.14|33253.14|0
1649151630000|2022-04-05 09:40:30|33240.22|33240.22|33229.83|33229.83|33240.22|33240.22|33229.83|33229.83|0
1649151670000|2022-04-05 09:41:10|33225.52|33225.52|33225.52|33225.52|33225.52|33225.52|33225.52|33225.52|0
1649151690000|2022-04-05 09:41:30|33229.83|33229.83|33234.13|33234.13|33234.13|33234.13|33229.83|33229.83|0
1649151780000|2022-04-05 09:43:00|33235.91|33235.91|33235.91|33235.91|33235.91|33235.91|33235.91|33235.91|0
1649151840000|2022-04-05 09:44:00|33240.22|33240.22|33244.52|33244.52|33244.52|33244.52|33240.22|33240.22|0
1649151920000|2022-04-05 09:45:20|33248.08|33248.08|33248.08|33248.08|33248.08|33248.08|33248.08|33248.08|0
1649151930000|2022-04-05 09:45:30|33243.77|33243.77|33239.46|33239.46|33243.77|33243.77|33239.46|33239.46|0
1649151970000|2022-04-05 09:46:10|33248.08|33248.08|33246.3|33246.3|33248.08|33248.08|33246.3|33246.3|0
1649152000000|2022-04-05 09:46:40|33250.61|33250.61|33250.61|33250.61|33250.61|33250.61|33250.61|33250.61|0
1649152020000|2022-04-05 09:47:00|33254.91|33254.91|33254.91|33254.91|33254.91|33254.91|33254.91|33254.91|0
1649152040000|2022-04-05 09:47:20|33250.61|33250.61|33250.61|33250.61|33250.61|33250.61|33250.61|33250.61|0
1649152050000|2022-04-05 09:47:30|33257.71|33257.71|33257.71|33257.71|33257.71|33257.71|33257.71|33257.71|0
1649152080000|2022-04-05 09:48:00|33253.41|33253.41|33251.63|33251.63|33253.41|33253.41|33251.63|33251.63|0
1649152100000|2022-04-05 09:48:20|33260.24|33260.24|33260.24|33260.24|33260.24|33260.24|33260.24|33260.24|0
1649152140000|2022-04-05 09:49:00|33264.55|33264.55|33264.55|33264.55|33264.55|33264.55|33264.55|33264.55|0
1649152180000|2022-04-05 09:49:40|33260.24|33260.24|33260.24|33260.24|33260.24|33260.24|33260.24|33260.24|0
1649152200000|2022-04-05 09:50:00|33258.47|33258.47|33256.69|33256.69|33258.47|33258.47|33256.69|33256.69|0
1649152260000|2022-04-05 09:51:00|33254.91|33254.91|33254.91|33254.91|33254.91|33254.91|33254.91|33254.91|0
1649152270000|2022-04-05 09:51:10|33250.61|33250.61|33250.61|33250.61|33250.61|33250.61|33250.61|33250.61|0
1649152320000|2022-04-05 09:52:00|33252.38|33252.38|33261|33261|33261|33261|33252.38|33252.38|0
1649152330000|2022-04-05 09:52:10|33262.77|33262.77|33267.08|33267.08|33267.08|33267.08|33262.77|33262.77|0
1649152360000|2022-04-05 09:52:40|33271.39|33271.39|33271.39|33271.39|33271.39|33271.39|33271.39|33271.39|0
1649152380000|2022-04-05 09:53:00|33275.69|33275.69|33275.69|33275.69|33275.69|33275.69|33275.69|33275.69|0
1649152410000|2022-04-05 09:53:30|33284.31|33284.31|33267.08|33267.08|33284.31|33284.31|33267.08|33267.08|0
1649152440000|2022-04-05 09:54:00|33262.77|33262.77|33262.77|33262.77|33262.77|33262.77|33262.77|33262.77|0
1649152460000|2022-04-05 09:54:20|33258.47|33258.47|33258.47|33258.47|33258.47|33258.47|33258.47|33258.47|0
1649152480000|2022-04-05 09:54:40|33271.39|33271.39|33262.77|33262.77|33271.39|33271.39|33262.77|33262.77|0
1649152500000|2022-04-05 09:55:00|33266.33|33266.33|33266.33|33266.33|33266.33|33266.33|33266.33|33266.33|0
1649152560000|2022-04-05 09:56:00|33274.94|33274.94|33270.63|33270.63|33274.94|33274.94|33270.63|33270.63|0
1649152620000|2022-04-05 09:57:00|33279.25|33279.25|33279.25|33279.25|33279.25|33279.25|33279.25|33279.25|0
1649152630000|2022-04-05 09:57:10|33274.94|33274.94|33274.94|33274.94|33274.94|33274.94|33274.94|33274.94|0
1649152680000|2022-04-05 09:58:00|33262.02|33262.02|33262.02|33262.02|33262.02|33262.02|33262.02|33262.02|0
1649152690000|2022-04-05 09:58:10|33260.24|33260.24|33257.71|33257.71|33266.33|33266.33|33257.71|33257.71|0
1649152770000|2022-04-05 09:59:30|33259.49|33259.49|33259.49|33259.49|33259.49|33259.49|33259.49|33259.49|0
1649152820000|2022-04-05 10:00:20|33253.41|33253.41|33249.1|33249.1|33253.41|33253.41|33249.1|33249.1|0
1649152960000|2022-04-05 10:02:40|33252.66|33252.66|33252.66|33252.66|33252.66|33252.66|33252.66|33252.66|0
1649153000000|2022-04-05 10:03:20|33250.88|33250.88|33250.88|33250.88|33250.88|33250.88|33250.88|33250.88|0
1649153040000|2022-04-05 10:04:00|33249.1|33249.1|33249.1|33249.1|33249.1|33249.1|33249.1|33249.1|0
1649153060000|2022-04-05 10:04:20|33244.8|33244.8|33244.8|33244.8|33244.8|33244.8|33244.8|33244.8|0
1649153120000|2022-04-05 10:05:20|33249.1|33249.1|33253.41|33253.41|33253.41|33253.41|33249.1|33249.1|0
1649153130000|2022-04-05 10:05:30|33249.1|33249.1|33249.1|33249.1|33249.1|33249.1|33249.1|33249.1|0
1649153150000|2022-04-05 10:05:50|33254.43|33254.43|33258.74|33258.74|33258.74|33258.74|33254.43|33254.43|0
1649153200000|2022-04-05 10:06:40|33256.96|33256.96|33256.96|33256.96|33256.96|33256.96|33256.96|33256.96|0
1649153220000|2022-04-05 10:07:00|33261.27|33261.27|33267.35|33267.35|33267.35|33267.35|33261.27|33261.27|0
1649153230000|2022-04-05 10:07:10|33275.97|33275.97|33275.97|33275.97|33275.97|33275.97|33275.97|33275.97|0
1649153240000|2022-04-05 10:07:20|33280.27|33280.27|33280.27|33280.27|33280.27|33280.27|33280.27|33280.27|0
1649153330000|2022-04-05 10:08:50|33273.16|33273.16|33258.47|33258.47|33273.16|33273.16|33258.47|33258.47|0
1649153340000|2022-04-05 10:09:00|33254.16|33254.16|33256.69|33256.69|33258.47|33258.47|33254.16|33254.16|0
1649153350000|2022-04-05 10:09:10|33253.14|33253.14|33228.05|33228.05|33253.14|33253.14|33227.3|33227.3|0
1649153360000|2022-04-05 10:09:20|33223.74|33223.74|33223.74|33223.74|33223.74|33223.74|33223.74|33223.74|0
1649153380000|2022-04-05 10:09:40|33220.19|33220.19|33211.57|33211.57|33220.19|33220.19|33211.57|33211.57|0
1649153390000|2022-04-05 10:09:50|33207.27|33207.27|33220.19|33220.19|33220.19|33220.19|33207.27|33207.27|0
1649153400000|2022-04-05 10:10:00|33218.41|33218.41|33218.41|33218.41|33218.41|33218.41|33218.41|33218.41|0
1649153410000|2022-04-05 10:10:10|33227.02|33227.02|33227.02|33227.02|33227.02|33227.02|33227.02|33227.02|0
1649153430000|2022-04-05 10:10:30|33222.72|33222.72|33222.72|33222.72|33222.72|33222.72|33222.72|33222.72|0
1649153460000|2022-04-05 10:11:00|33231.33|33231.33|33235.64|33235.64|33235.64|33235.64|33231.33|33231.33|0
1649153480000|2022-04-05 10:11:20|33233.86|33233.86|33233.86|33233.86|33233.86|33233.86|33233.86|33233.86|0
1649153490000|2022-04-05 10:11:30|33238.17|33238.17|33238.17|33238.17|33238.17|33238.17|33238.17|33238.17|0
1649153510000|2022-04-05 10:11:50|33242.47|33242.47|33246.78|33246.78|33246.78|33246.78|33242.47|33242.47|0
1649153660000|2022-04-05 10:14:20|33243.22|33243.22|33243.22|33243.22|33243.22|33243.22|33243.22|33243.22|0
1649153710000|2022-04-05 10:15:10|33264.76|33264.76|33273.37|33273.37|33273.37|33273.37|33264.76|33264.76|0
1649153730000|2022-04-05 10:15:30|33260.45|33260.45|33256.14|33256.14|33260.45|33260.45|33256.14|33256.14|0
1649153750000|2022-04-05 10:15:50|33258.67|33258.67|33258.67|33258.67|33258.67|33258.67|33258.67|33258.67|0
1649153760000|2022-04-05 10:16:00|33260.45|33260.45|33258.67|33258.67|33260.45|33260.45|33258.67|33258.67|0
1649153790000|2022-04-05 10:16:30|33262.98|33262.98|33262.98|33262.98|33262.98|33262.98|33262.98|33262.98|0
1649153800000|2022-04-05 10:16:40|33271.59|33271.59|33271.59|33271.59|33271.59|33271.59|33271.59|33271.59|0
1649153810000|2022-04-05 10:16:50|33269.82|33269.82|33268.04|33268.04|33269.82|33269.82|33268.04|33268.04|0
1649153880000|2022-04-05 10:18:00|33272.34|33272.34|33272.34|33272.34|33272.34|33272.34|33272.34|33272.34|0
1649153910000|2022-04-05 10:18:30|33276.65|33276.65|33276.65|33276.65|33276.65|33276.65|33276.65|33276.65|0
1649153920000|2022-04-05 10:18:40|33280.96|33280.96|33280.96|33280.96|33280.96|33280.96|33280.96|33280.96|0
1649153970000|2022-04-05 10:19:30|33293.88|33293.88|33293.88|33293.88|33293.88|33293.88|33293.88|33293.88|0
1649154000000|2022-04-05 10:20:00|33298.18|33298.18|33298.18|33298.18|33298.18|33298.18|33298.18|33298.18|0
1649154010000|2022-04-05 10:20:10|33289.57|33289.57|33289.57|33289.57|33289.57|33289.57|33289.57|33289.57|0
1649154120000|2022-04-05 10:22:00|33285.26|33285.26|33285.26|33285.26|33285.26|33285.26|33285.26|33285.26|0
1649154140000|2022-04-05 10:22:20|33280.96|33280.96|33280.96|33280.96|33280.96|33280.96|33280.96|33280.96|0
1649154180000|2022-04-05 10:23:00|33279.18|33279.18|33274.87|33274.87|33279.18|33279.18|33274.87|33274.87|0
1649154200000|2022-04-05 10:23:20|33280.21|33280.21|33284.51|33284.51|33284.51|33284.51|33280.21|33280.21|0
1649154210000|2022-04-05 10:23:30|33286.29|33286.29|33286.29|33286.29|33286.29|33286.29|33286.29|33286.29|0
1649154240000|2022-04-05 10:24:00|33281.98|33281.98|33277.68|33277.68|33281.98|33281.98|33277.68|33277.68|0
1649154290000|2022-04-05 10:24:50|33286.29|33286.29|33281.98|33281.98|33286.29|33286.29|33281.98|33281.98|0
1649154320000|2022-04-05 10:25:20|33286.29|33286.29|33277.68|33277.68|33286.29|33286.29|33277.68|33277.68|0
1649154330000|2022-04-05 10:25:30|33271.59|33271.59|33265.51|33265.51|33271.59|33271.59|33265.51|33265.51|0
1649154360000|2022-04-05 10:26:00|33256.9|33256.9|33256.9|33256.9|33256.9|33256.9|33256.9|33256.9|0
1649154410000|2022-04-05 10:26:50|33265.51|33265.51|33256.9|33256.9|33269.82|33269.82|33256.9|33256.9|0
1649154460000|2022-04-05 10:27:40|33250.81|33250.81|33250.81|33250.81|33250.81|33250.81|33250.81|33250.81|0
1649154580000|2022-04-05 10:29:40|33249.03|33249.03|33249.03|33249.03|33249.03|33249.03|33249.03|33249.03|0
1649154600000|2022-04-05 10:30:00|33253.34|33253.34|33257.65|33257.65|33257.65|33257.65|33253.34|33253.34|0
1649154670000|2022-04-05 10:31:10|33261.95|33261.95|33261.95|33261.95|33261.95|33261.95|33261.95|33261.95|0
1649154690000|2022-04-05 10:31:30|33265.51|33265.51|33263.73|33263.73|33265.51|33265.51|33263.73|33263.73|0
1649154720000|2022-04-05 10:32:00|33261.95|33261.95|33261.95|33261.95|33261.95|33261.95|33261.95|33261.95|0
1649154730000|2022-04-05 10:32:10|33253.34|33253.34|33242.95|33242.95|33253.34|33253.34|33242.95|33242.95|0
1649154920000|2022-04-05 10:35:20|33247.26|33247.26|33247.26|33247.26|33247.26|33247.26|33247.26|33247.26|0
1649154940000|2022-04-05 10:35:40|33241.17|33241.17|33241.17|33241.17|33241.17|33241.17|33241.17|33241.17|0
1649154960000|2022-04-05 10:36:00|33245.48|33245.48|33245.48|33245.48|33245.48|33245.48|33245.48|33245.48|0
1649155120000|2022-04-05 10:38:40|33243.7|33243.7|33241.93|33241.93|33243.7|33243.7|33241.93|33241.93|0
1649155130000|2022-04-05 10:38:50|33237.62|33237.62|33233.31|33233.31|33237.62|33237.62|33233.31|33233.31|0
1649155140000|2022-04-05 10:39:00|33231.54|33231.54|33229.76|33229.76|33231.54|33231.54|33229.76|33229.76|0
1649155230000|2022-04-05 10:40:30|33221.15|33221.15|33221.15|33221.15|33221.15|33221.15|33221.15|33221.15|0
1649155260000|2022-04-05 10:41:00|33216.84|33216.84|33216.84|33216.84|33216.84|33216.84|33216.84|33216.84|0
1649155360000|2022-04-05 10:42:40|33218.62|33218.62|33218.62|33218.62|33218.62|33218.62|33218.62|33218.62|0
1649155390000|2022-04-05 10:43:10|33216.84|33216.84|33221.15|33221.15|33221.15|33221.15|33216.84|33216.84|0
1649155440000|2022-04-05 10:44:00|33222.92|33222.92|33218.62|33218.62|33222.92|33222.92|33218.62|33218.62|0
1649155510000|2022-04-05 10:45:10|33222.92|33222.92|33227.23|33227.23|33227.23|33227.23|33222.92|33222.92|0
1649155520000|2022-04-05 10:45:20|33229.01|33229.01|33229.01|33229.01|33229.01|33229.01|33229.01|33229.01|0
1649155530000|2022-04-05 10:45:30|33232.56|33232.56|33236.87|33236.87|33236.87|33236.87|33232.56|33232.56|0
1649155570000|2022-04-05 10:46:10|33249.79|33249.79|33249.79|33249.79|33249.79|33249.79|33249.79|33249.79|0
1649155590000|2022-04-05 10:46:30|33236.87|33236.87|33236.87|33236.87|33236.87|33236.87|33236.87|33236.87|0
1649155630000|2022-04-05 10:47:10|33228.25|33228.25|33228.25|33228.25|33228.25|33228.25|33228.25|33228.25|0
1649155650000|2022-04-05 10:47:30|33232.56|33232.56|33232.56|33232.56|33232.56|33232.56|33232.56|33232.56|0
1649155710000|2022-04-05 10:48:30|33236.87|33236.87|33236.87|33236.87|33236.87|33236.87|33236.87|33236.87|0
1649155730000|2022-04-05 10:48:50|33241.17|33241.17|33241.17|33241.17|33241.17|33241.17|33241.17|33241.17|0
1649155760000|2022-04-05 10:49:20|33245.48|33245.48|33245.48|33245.48|33245.48|33245.48|33245.48|33245.48|0
1649155770000|2022-04-05 10:49:30|33254.09|33254.09|33254.09|33254.09|33254.09|33254.09|33254.09|33254.09|0
1649155780000|2022-04-05 10:49:40|33258.4|33258.4|33249.79|33249.79|33258.4|33258.4|33249.79|33249.79|0
1649155790000|2022-04-05 10:49:50|33254.09|33254.09|33258.4|33258.4|33258.4|33258.4|33249.79|33249.79|0
1649155800000|2022-04-05 10:50:00|33263.73|33263.73|33263.73|33263.73|33263.73|33263.73|33263.73|33263.73|0
1649155810000|2022-04-05 10:50:10|33268.04|33268.04|33268.04|33268.04|33268.04|33268.04|33268.04|33268.04|0
1649155820000|2022-04-05 10:50:20|33263.73|33263.73|33263.73|33263.73|33263.73|33263.73|33263.73|33263.73|0
1649155870000|2022-04-05 10:51:10|33268.04|33268.04|33259.43|33259.43|33268.04|33268.04|33259.43|33259.43|0
1649155940000|2022-04-05 10:52:20|33255.12|33255.12|33255.12|33255.12|33255.12|33255.12|33255.12|33255.12|0
1649155960000|2022-04-05 10:52:40|33263.73|33263.73|33263.73|33263.73|33263.73|33263.73|33263.73|33263.73|0
1649155990000|2022-04-05 10:53:10|33268.04|33268.04|33263.73|33263.73|33268.04|33268.04|33263.73|33263.73|0
1649156020000|2022-04-05 10:53:40|33261.95|33261.95|33261.95|33261.95|33261.95|33261.95|33261.95|33261.95|0
1649156110000|2022-04-05 10:55:10|33266.26|33266.26|33257.65|33257.65|33266.26|33266.26|33257.65|33257.65|0
1649156120000|2022-04-05 10:55:20|33251.56|33251.56|33251.56|33251.56|33251.56|33251.56|33251.56|33251.56|0
1649156130000|2022-04-05 10:55:30|33247.26|33247.26|33247.26|33247.26|33247.26|33247.26|33247.26|33247.26|0
1649156190000|2022-04-05 10:56:30|33242.95|33242.95|33242.95|33242.95|33247.26|33247.26|33238.64|33238.64|0
1649156210000|2022-04-05 10:56:50|33241.17|33241.17|33232.56|33232.56|33241.17|33241.17|33232.56|33232.56|0
1649156250000|2022-04-05 10:57:30|33236.87|33236.87|33241.17|33241.17|33241.17|33241.17|33236.87|33236.87|0
1649156260000|2022-04-05 10:57:40|33232.56|33232.56|33232.56|33232.56|33232.56|33232.56|33232.56|33232.56|0
1649156310000|2022-04-05 10:58:30|33241.17|33241.17|33242.95|33242.95|33242.95|33242.95|33241.17|33241.17|0
1649156330000|2022-04-05 10:58:50|33237.62|33237.62|33235.84|33235.84|33237.62|33237.62|33235.84|33235.84|0
1649156370000|2022-04-05 10:59:30|33234.07|33234.07|33225.45|33225.45|33234.07|33234.07|33225.45|33225.45|0
1649156390000|2022-04-05 10:59:50|33223.68|33223.68|33227.23|33227.23|33227.23|33227.23|33223.68|33223.68|0
1649156400000|2022-04-05 11:00:00|33225.45|33225.45|33225.45|33225.45|33225.45|33225.45|33225.45|33225.45|0
1649156410000|2022-04-05 11:00:10|33221.15|33221.15|33212.53|33212.53|33221.15|33221.15|33212.53|33212.53|0
1649156430000|2022-04-05 11:00:30|33221.15|33221.15|33221.15|33221.15|33221.15|33221.15|33221.15|33221.15|0
1649156490000|2022-04-05 11:01:30|33208.23|33208.23|33208.23|33208.23|33208.23|33208.23|33208.23|33208.23|0
1649156500000|2022-04-05 11:01:40|33206.07|33206.07|33206.07|33206.07|33206.07|33206.07|33206.07|33206.07|0
1649156510000|2022-04-05 11:01:50|33203.92|33203.92|33199.61|33199.61|33203.92|33203.92|33199.61|33199.61|0
1649156520000|2022-04-05 11:02:00|33195.31|33195.31|33195.31|33195.31|33195.31|33195.31|33195.31|33195.31|0
1649156530000|2022-04-05 11:02:10|33189.98|33189.98|33189.98|33189.98|33189.98|33189.98|33189.98|33189.98|0
1649156570000|2022-04-05 11:02:50|33181.36|33181.36|33181.36|33181.36|33181.36|33181.36|33181.36|33181.36|0
1649156600000|2022-04-05 11:03:20|33172.75|33172.75|33172.75|33172.75|33172.75|33172.75|33172.75|33172.75|0
1649156630000|2022-04-05 11:03:50|33164.14|33164.14|33164.14|33164.14|33164.14|33164.14|33164.14|33164.14|0
1649156640000|2022-04-05 11:04:00|33157.92|33157.92|33136.25|33136.25|33157.92|33157.92|33136.25|33136.25|0
1649156650000|2022-04-05 11:04:10|33127.63|33127.63|33117.24|33117.24|33127.63|33127.63|33117.24|33117.24|0
1649156660000|2022-04-05 11:04:20|33108.63|33108.63|33106.85|33106.85|33108.63|33108.63|33106.85|33106.85|0
1649156670000|2022-04-05 11:04:30|33098.24|33098.24|33093.93|33093.93|33098.24|33098.24|33093.93|33093.93|0
1649156680000|2022-04-05 11:04:40|33100.39|33100.39|33089.63|33089.63|33102.55|33102.55|33089.63|33089.63|0
1649156700000|2022-04-05 11:05:00|33076.71|33076.71|33055.93|33055.93|33076.71|33076.71|33055.93|33055.93|0
1649156710000|2022-04-05 11:05:10|33060.24|33060.24|33055.93|33055.93|33060.24|33060.24|33055.93|33055.93|0
1649156720000|2022-04-05 11:05:20|33060.24|33060.24|33051.62|33051.62|33060.24|33060.24|33051.62|33051.62|0
1649156760000|2022-04-05 11:06:00|33055.93|33055.93|33053.78|33053.78|33055.93|33055.93|33053.78|33053.78|0
1649156770000|2022-04-05 11:06:10|33047.32|33047.32|33047.32|33047.32|33047.32|33047.32|33047.32|33047.32|0
1649156780000|2022-04-05 11:06:20|33045.54|33045.54|33039.45|33039.45|33045.54|33045.54|33039.45|33039.45|0
1649156790000|2022-04-05 11:06:30|33033|33033|33016.15|33016.15|33033|33033|33016.15|33016.15|0
1649156800000|2022-04-05 11:06:40|33018.3|33018.3|33016.15|33016.15|33018.3|33018.3|33016.15|33016.15|0
1649156810000|2022-04-05 11:06:50|33013.99|33013.99|33003.23|33003.23|33014.88|33014.88|33003.23|33003.23|0
1649156840000|2022-04-05 11:07:20|33007.53|33007.53|32998.92|32998.92|33007.53|33007.53|32998.92|32998.92|0
1649156870000|2022-04-05 11:07:50|32994.61|32994.61|33016.15|33016.15|33020.45|33020.45|32994.61|32994.61|0
1649156910000|2022-04-05 11:08:30|33014.37|33014.37|33012.21|33012.21|33014.37|33014.37|33012.21|33012.21|0
1649156940000|2022-04-05 11:09:00|33018.67|33018.67|33018.67|33018.67|33018.67|33018.67|33018.67|33018.67|0
1649157010000|2022-04-05 11:10:10|33020.83|33020.83|33020.83|33020.83|33020.83|33020.83|33020.83|33020.83|0
1649157020000|2022-04-05 11:10:20|33018.67|33018.67|33016.9|33016.9|33018.67|33018.67|33016.9|33016.9|0
1649157060000|2022-04-05 11:11:00|33012.59|33012.59|33006.13|33006.13|33012.59|33012.59|33006.13|33006.13|0
1649157110000|2022-04-05 11:11:50|33004.35|33004.35|32993.59|32993.59|33004.35|33004.35|32993.59|32993.59|0
1649157120000|2022-04-05 11:12:00|32997.89|32997.89|32997.89|32997.89|32997.89|32997.89|32993.59|32993.59|0
1649157150000|2022-04-05 11:12:30|32996.12|32996.12|32996.12|32996.12|32996.12|32996.12|32996.12|32996.12|0
1649157180000|2022-04-05 11:13:00|32994.34|32994.34|32994.34|32994.34|32994.34|32994.34|32994.34|32994.34|0
1649157200000|2022-04-05 11:13:20|32990.03|32990.03|32990.03|32990.03|32990.03|32990.03|32990.03|32990.03|0
1649157230000|2022-04-05 11:13:50|32985.73|32985.73|32977.11|32977.11|32985.73|32985.73|32977.11|32977.11|0
1649157240000|2022-04-05 11:14:00|32972.81|32972.81|32953.53|32953.53|32972.81|32972.81|32952.64|32952.64|0
1649157250000|2022-04-05 11:14:10|32957.09|32957.09|32951|32951|32957.09|32957.09|32951|32951|0
1649157260000|2022-04-05 11:14:20|32952.78|32952.78|32952.78|32952.78|32952.78|32952.78|32952.78|32952.78|0
1649157270000|2022-04-05 11:14:30|32957.09|32957.09|32953.53|32953.53|32957.09|32957.09|32953.53|32953.53|0
1649157280000|2022-04-05 11:14:40|32951.75|32951.75|32951.75|32951.75|32951.75|32951.75|32951.75|32951.75|0
1649157290000|2022-04-05 11:14:50|32938.83|32938.83|32930.22|32930.22|32938.83|32938.83|32930.22|32930.22|0
1649157300000|2022-04-05 11:15:00|32921.61|32921.61|32921.61|32921.61|32921.61|32921.61|32921.61|32921.61|0
1649157310000|2022-04-05 11:15:10|32917.3|32917.3|32836.23|32836.23|32918.19|32918.19|32836.23|32836.23|0
1649157320000|2022-04-05 11:15:20|32840.54|32840.54|32802.53|32802.53|32840.54|32840.54|32802.53|32802.53|0
1649157330000|2022-04-05 11:15:30|32800.75|32800.75|32783.9|32783.9|32800.75|32800.75|32783.9|32783.9|0
1649157340000|2022-04-05 11:15:40|32781.75|32781.75|32781.75|32781.75|32781.75|32781.75|32781.75|32781.75|0
1649157360000|2022-04-05 11:16:00|32770.98|32770.98|32796.17|32796.17|32800.48|32800.48|32743.37|32743.37|0
1649157370000|2022-04-05 11:16:10|32789.72|32789.72|32752.08|32752.08|32789.72|32789.72|32752.08|32752.08|0
1649157380000|2022-04-05 11:16:20|32747.78|32747.78|32724.47|32724.47|32747.78|32747.78|32715.86|32715.86|0
1649157390000|2022-04-05 11:16:30|32726.25|32726.25|32733.73|32733.73|32735.88|32735.88|32723.72|32723.72|0
1649157400000|2022-04-05 11:16:40|32727.27|32727.27|32702.94|32702.94|32727.27|32727.27|32702.94|32702.94|0
1649157410000|2022-04-05 11:16:50|32707.24|32707.24|32677.1|32677.1|32707.24|32707.24|32674.94|32674.94|0
1649157420000|2022-04-05 11:17:00|32672.79|32672.79|32747.78|32747.78|32747.78|32747.78|32645.17|32645.17|0
1649157430000|2022-04-05 11:17:10|32732.71|32732.71|32706.35|32706.35|32734.86|32734.86|32706.35|32706.35|0
1649157440000|2022-04-05 11:17:20|32684.82|32684.82|32645.93|32645.93|32684.82|32684.82|32602.86|32602.86|0
1649157450000|2022-04-05 11:17:30|32635.16|32635.16|32635.16|32635.16|32637.31|32637.31|32635.16|32635.16|0
1649157470000|2022-04-05 11:17:50|32641.62|32641.62|32636.56|32636.56|32645.17|32645.17|32636.56|32636.56|0
1649157480000|2022-04-05 11:18:00|32638.72|32638.72|32636.56|32636.56|32638.72|32638.72|32636.56|32636.56|0
1649157490000|2022-04-05 11:18:10|32640.87|32640.87|32719.41|32719.41|32719.41|32719.41|32636.56|32636.56|0
1649157500000|2022-04-05 11:18:20|32723.72|32723.72|32801.51|32801.51|32801.51|32801.51|32719.41|32719.41|0
1649157510000|2022-04-05 11:18:30|32805.81|32805.81|32797.2|32797.2|32805.81|32805.81|32792.89|32792.89|0
1649157520000|2022-04-05 11:18:40|32840.26|32840.26|32840.26|32840.26|32840.26|32840.26|32840.26|32840.26|0
1649157530000|2022-04-05 11:18:50|32827.35|32827.35|32831.65|32831.65|32831.65|32831.65|32827.35|32827.35|0
1649157540000|2022-04-05 11:19:00|32823.04|32823.04|32835.96|32835.96|32840.26|32840.26|32823.04|32823.04|0
1649157550000|2022-04-05 11:19:10|32818.73|32818.73|32840.26|32840.26|32840.26|32840.26|32818.73|32818.73|0
1649157560000|2022-04-05 11:19:20|32844.57|32844.57|32851.68|32851.68|32851.68|32851.68|32844.57|32844.57|0
1649157570000|2022-04-05 11:19:30|32838.76|32838.76|32841.15|32841.15|32841.15|32841.15|32822.15|32822.15|0
1649157580000|2022-04-05 11:19:40|32843.82|32843.82|32843.82|32843.82|32843.82|32843.82|32843.82|32843.82|0
1649157620000|2022-04-05 11:20:20|32848.13|32848.13|32852.43|32852.43|32852.43|32852.43|32848.13|32848.13|0
1649157640000|2022-04-05 11:20:40|32830.9|32830.9|32835.21|32835.21|32835.21|32835.21|32830.9|32830.9|0
1649157660000|2022-04-05 11:21:00|32843.82|32843.82|32849.15|32849.15|32850.93|32850.93|32843.82|32843.82|0
1649157670000|2022-04-05 11:21:10|32857.76|32857.76|32857.76|32857.76|32857.76|32857.76|32857.76|32857.76|0
1649157680000|2022-04-05 11:21:20|32855.99|32855.99|32855.99|32855.99|32855.99|32855.99|32855.99|32855.99|0
1649157700000|2022-04-05 11:21:40|32857.76|32857.76|32857.76|32857.76|32857.76|32857.76|32857.76|32857.76|0
1649157720000|2022-04-05 11:22:00|32862.07|32862.07|32866.38|32866.38|32866.38|32866.38|32862.07|32862.07|0
1649157750000|2022-04-05 11:22:30|32853.46|32853.46|32853.46|32853.46|32853.46|32853.46|32853.46|32853.46|0
1649157760000|2022-04-05 11:22:40|32862.07|32862.07|32866.38|32866.38|32887.91|32887.91|32862.07|32862.07|0
1649157820000|2022-04-05 11:23:40|32849.15|32849.15|32820.51|32820.51|32849.15|32849.15|32820.51|32820.51|0
1649157850000|2022-04-05 11:24:10|32811.9|32811.9|32811.9|32811.9|32811.9|32811.9|32807.59|32807.59|0
1649157870000|2022-04-05 11:24:30|32816.2|32816.2|32816.2|32816.2|32816.2|32816.2|32816.2|32816.2|0
1649157890000|2022-04-05 11:24:50|32811.9|32811.9|32811.9|32811.9|32811.9|32811.9|32811.9|32811.9|0
1649157900000|2022-04-05 11:25:00|32816.2|32816.2|32824.82|32824.82|32824.82|32824.82|32816.2|32816.2|0
1649157910000|2022-04-05 11:25:10|32807.59|32807.59|32843.82|32843.82|32843.82|32843.82|32803.28|32803.28|0
1649157930000|2022-04-05 11:25:30|32839.51|32839.51|32839.51|32839.51|32839.51|32839.51|32839.51|32839.51|0
1649157960000|2022-04-05 11:26:00|32843.07|32843.07|32843.07|32843.07|32843.07|32843.07|32843.07|32843.07|0
1649157990000|2022-04-05 11:26:30|32864.6|32864.6|32866.38|32866.38|32866.38|32866.38|32864.6|32864.6|0
1649158000000|2022-04-05 11:26:40|32868.15|32868.15|32868.15|32868.15|32868.15|32868.15|32868.15|32868.15|0
1649158010000|2022-04-05 11:26:50|32872.46|32872.46|32851.68|32851.68|32872.46|32872.46|32847.37|32847.37|0
1649158020000|2022-04-05 11:27:00|32855.99|32855.99|32855.99|32855.99|32855.99|32855.99|32855.99|32855.99|0
1649158030000|2022-04-05 11:27:10|32860.29|32860.29|32851.68|32851.68|32860.29|32860.29|32851.68|32851.68|0
1649158050000|2022-04-05 11:27:30|32836.98|32836.98|32828.37|32828.37|32836.98|32836.98|32828.37|32828.37|0
1649158060000|2022-04-05 11:27:40|32836.98|32836.98|32836.98|32836.98|32836.98|32836.98|32836.98|32836.98|0
1649158100000|2022-04-05 11:28:20|32836.09|32836.09|32836.09|32836.09|32836.09|32836.09|32836.09|32836.09|0
1649158110000|2022-04-05 11:28:30|32840.4|32840.4|32840.4|32840.4|32840.4|32840.4|32840.4|32840.4|0
1649158140000|2022-04-05 11:29:00|32830.9|32830.9|32829.12|32829.12|32830.9|32830.9|32829.12|32829.12|0
1649158210000|2022-04-05 11:30:10|32824.82|32824.82|32830.9|32830.9|32830.9|32830.9|32824.82|32824.82|0
1649158220000|2022-04-05 11:30:20|32835.21|32835.21|32835.21|32835.21|32835.21|32835.21|32835.21|32835.21|0
1649158230000|2022-04-05 11:30:30|32848.13|32848.13|32854.21|32854.21|32854.21|32854.21|32848.13|32848.13|0
1649158270000|2022-04-05 11:31:10|32871.44|32871.44|32886.13|32886.13|32886.13|32886.13|32871.44|32871.44|0
1649158280000|2022-04-05 11:31:20|32881.83|32881.83|32881.83|32881.83|32881.83|32881.83|32881.83|32881.83|0
1649158290000|2022-04-05 11:31:30|32877.52|32877.52|32877.52|32877.52|32877.52|32877.52|32877.52|32877.52|0
1649158310000|2022-04-05 11:31:50|32871.44|32871.44|32871.44|32871.44|32871.44|32871.44|32871.44|32871.44|0
1649158330000|2022-04-05 11:32:10|32869.66|32869.66|32856.74|32856.74|32869.66|32869.66|32856.74|32856.74|0
1649158350000|2022-04-05 11:32:30|32843.82|32843.82|32852.43|32852.43|32852.43|32852.43|32843.82|32843.82|0
1649158410000|2022-04-05 11:33:30|32853.32|32853.32|32853.32|32853.32|32853.32|32853.32|32853.32|32853.32|0
1649158420000|2022-04-05 11:33:40|32836.09|32836.09|32831.79|32831.79|32836.09|32836.09|32831.79|32831.79|0
1649158460000|2022-04-05 11:34:20|32840.4|32840.4|32836.09|32836.09|32840.4|32840.4|32836.09|32836.09|0
1649158510000|2022-04-05 11:35:10|32823.18|32823.18|32818.87|32818.87|32823.18|32823.18|32818.87|32818.87|0
1649158520000|2022-04-05 11:35:20|32817.98|32817.98|32807.59|32807.59|32817.98|32817.98|32807.59|32807.59|0
1649158530000|2022-04-05 11:35:30|32806.7|32806.7|32806.7|32806.7|32806.7|32806.7|32806.7|32806.7|0
1649158550000|2022-04-05 11:35:50|32807.59|32807.59|32807.59|32807.59|32807.59|32807.59|32807.59|32807.59|0
1649158580000|2022-04-05 11:36:20|32809.37|32809.37|32813.67|32813.67|32817.98|32817.98|32809.37|32809.37|0
1649158610000|2022-04-05 11:36:50|32815.45|32815.45|32815.45|32815.45|32815.45|32815.45|32815.45|32815.45|0
1649158630000|2022-04-05 11:37:10|32826.87|32826.87|32835.48|32835.48|32835.48|32835.48|32826.87|32826.87|0
1649158640000|2022-04-05 11:37:20|32848.4|32848.4|32848.4|32848.4|32848.4|32848.4|32848.4|32848.4|0
1649158680000|2022-04-05 11:38:00|32839.79|32839.79|32831.17|32831.17|32839.79|32839.79|32831.17|32831.17|0
1649158740000|2022-04-05 11:39:00|32826.87|32826.87|32826.87|32826.87|32826.87|32826.87|32826.87|32826.87|0
1649158760000|2022-04-05 11:39:20|32823.31|32823.31|32823.31|32823.31|32823.31|32823.31|32823.31|32823.31|0
1649158770000|2022-04-05 11:39:30|32827.62|32827.62|32827.62|32827.62|32827.62|32827.62|32827.62|32827.62|0
1649158790000|2022-04-05 11:39:50|32831.92|32831.92|32831.92|32831.92|32831.92|32831.92|32831.92|32831.92|0
1649158800000|2022-04-05 11:40:00|32835.48|32835.48|32835.48|32835.48|32835.48|32835.48|32835.48|32835.48|0
1649158880000|2022-04-05 11:41:20|32831.17|32831.17|32844.09|32844.09|32848.4|32848.4|32831.17|32831.17|0
1649158900000|2022-04-05 11:41:40|32839.79|32839.79|32839.79|32839.79|32839.79|32839.79|32839.79|32839.79|0
1649158910000|2022-04-05 11:41:50|32844.09|32844.09|32844.09|32844.09|32844.09|32844.09|32844.09|32844.09|0
1649158930000|2022-04-05 11:42:10|32845.87|32845.87|32844.09|32844.09|32845.87|32845.87|32844.09|32844.09|0
1649158950000|2022-04-05 11:42:30|32848.4|32848.4|32848.4|32848.4|32848.4|32848.4|32848.4|32848.4|0
1649158960000|2022-04-05 11:42:40|32852.7|32852.7|32852.7|32852.7|32852.7|32852.7|32852.7|32852.7|0
1649158970000|2022-04-05 11:42:50|32854.48|32854.48|32838.01|32838.01|32854.48|32854.48|32838.01|32838.01|0
1649158980000|2022-04-05 11:43:00|32846.62|32846.62|32846.62|32846.62|32846.62|32846.62|32846.62|32846.62|0
1649159000000|2022-04-05 11:43:20|32851.95|32851.95|32860.57|32860.57|32860.57|32860.57|32851.95|32851.95|0
1649159010000|2022-04-05 11:43:30|32862.34|32862.34|32862.34|32862.34|32862.34|32862.34|32862.34|32862.34|0
1649159030000|2022-04-05 11:43:50|32853.73|32853.73|32853.73|32853.73|32853.73|32853.73|32853.73|32853.73|0
1649159060000|2022-04-05 11:44:20|32862.34|32862.34|32870.96|32870.96|32870.96|32870.96|32862.34|32862.34|0
1649159130000|2022-04-05 11:45:30|32872.73|32872.73|32872.73|32872.73|32872.73|32872.73|32872.73|32872.73|0
1649159160000|2022-04-05 11:46:00|32869.18|32869.18|32869.18|32869.18|32869.18|32869.18|32869.18|32869.18|0
1649159230000|2022-04-05 11:47:10|32877.79|32877.79|32909.71|32909.71|32909.71|32909.71|32877.79|32877.79|0
1649159300000|2022-04-05 11:48:20|32918.33|32918.33|32918.33|32918.33|32918.33|32918.33|32918.33|32918.33|0
1649159320000|2022-04-05 11:48:40|32926.94|32926.94|32936.58|32936.58|32936.58|32936.58|32926.94|32926.94|0
1649159330000|2022-04-05 11:48:50|32927.97|32927.97|32910.74|32910.74|32927.97|32927.97|32910.74|32910.74|0
1649159400000|2022-04-05 11:50:00|32919.35|32919.35|32919.35|32919.35|32919.35|32919.35|32919.35|32919.35|0
1649159420000|2022-04-05 11:50:20|32917.58|32917.58|32917.58|32917.58|32917.58|32917.58|32917.58|32917.58|0
1649159450000|2022-04-05 11:50:50|32930.49|32930.49|32932.27|32932.27|32936.58|32936.58|32930.49|32930.49|0
1649159460000|2022-04-05 11:51:00|32921.88|32921.88|32921.88|32921.88|32921.88|32921.88|32921.88|32921.88|0
1649159470000|2022-04-05 11:51:10|32917.58|32917.58|32917.58|32917.58|32917.58|32917.58|32917.58|32917.58|0
1649159510000|2022-04-05 11:51:50|32921.88|32921.88|32921.88|32921.88|32921.88|32921.88|32921.88|32921.88|0
1649159550000|2022-04-05 11:52:30|32902.88|32902.88|32902.88|32902.88|32902.88|32902.88|32902.88|32902.88|0
1649159560000|2022-04-05 11:52:40|32901.1|32901.1|32899.32|32899.32|32901.1|32901.1|32899.32|32899.32|0
1649159630000|2022-04-05 11:53:50|32895.02|32895.02|32907.94|32907.94|32907.94|32907.94|32895.02|32895.02|0
1649159640000|2022-04-05 11:54:00|32912.24|32912.24|32907.94|32907.94|32912.24|32912.24|32907.94|32907.94|0
1649159700000|2022-04-05 11:55:00|32909.71|32909.71|32909.71|32909.71|32909.71|32909.71|32909.71|32909.71|0
1649159840000|2022-04-05 11:57:20|32905.41|32905.41|32918.33|32918.33|32918.33|32918.33|32905.41|32905.41|0
1649159850000|2022-04-05 11:57:30|32935.55|32935.55|32935.55|32935.55|32935.55|32935.55|32935.55|32935.55|0
1649159870000|2022-04-05 11:57:50|32937.33|32937.33|32939.11|32939.11|32939.11|32939.11|32937.33|32937.33|0
1649159890000|2022-04-05 11:58:10|32947.72|32947.72|32952.03|32952.03|32952.03|32952.03|32947.72|32947.72|0
1649159900000|2022-04-05 11:58:20|32960.64|32960.64|32973.56|32973.56|32973.56|32973.56|32960.64|32960.64|0
1649159910000|2022-04-05 11:58:30|32982.17|32982.17|32977.87|32977.87|32982.17|32982.17|32977.87|32977.87|0
1649159930000|2022-04-05 11:58:50|32964.95|32964.95|32960.64|32960.64|32964.95|32964.95|32960.64|32960.64|0
1649159950000|2022-04-05 11:59:10|32952.03|32952.03|32947.72|32947.72|32952.03|32952.03|32947.72|32947.72|0
1649159960000|2022-04-05 11:59:20|32952.03|32952.03|32952.03|32952.03|32952.03|32952.03|32952.03|32952.03|0
1649159990000|2022-04-05 11:59:50|32947.72|32947.72|32947.72|32947.72|32947.72|32947.72|32947.72|32947.72|0
1649160000000|2022-04-05 12:00:00|32952.03|32952.03|32952.03|32952.03|32952.03|32952.03|32952.03|32952.03|0
1649160020000|2022-04-05 12:00:20|32953.8|32953.8|32953.8|32953.8|32953.8|32953.8|32953.8|32953.8|0
1649160030000|2022-04-05 12:00:30|32960.91|32960.91|32956.61|32956.61|32960.91|32960.91|32956.61|32956.61|0
1649160090000|2022-04-05 12:01:30|32960.91|32960.91|32969.53|32969.53|32969.53|32969.53|32960.91|32960.91|0
1649160100000|2022-04-05 12:01:40|32973.83|32973.83|32980.67|32980.67|32982.45|32982.45|32973.83|32973.83|0
1649160150000|2022-04-05 12:02:30|32997.89|32997.89|32993.59|32993.59|32997.89|32997.89|32993.59|32993.59|0
1649160160000|2022-04-05 12:02:40|33002.2|33002.2|33010.81|33010.81|33015.12|33015.12|33002.2|33002.2|0
1649160170000|2022-04-05 12:02:50|33012.59|33012.59|33012.59|33012.59|33012.59|33012.59|33012.59|33012.59|0
1649160190000|2022-04-05 12:03:10|33016.9|33016.9|33012.59|33012.59|33016.9|33016.9|33012.59|33012.59|0
1649160250000|2022-04-05 12:04:10|33003.98|33003.98|33003.98|33003.98|33003.98|33003.98|33003.98|33003.98|0
1649160260000|2022-04-05 12:04:20|33002.2|33002.2|33002.2|33002.2|33002.2|33002.2|33002.2|33002.2|0
1649160360000|2022-04-05 12:06:00|32993.59|32993.59|32989.28|32989.28|32993.59|32993.59|32989.28|32989.28|0
1649160380000|2022-04-05 12:06:20|32967.75|32967.75|32964.19|32964.19|32967.75|32967.75|32964.19|32964.19|0
1649160390000|2022-04-05 12:06:30|32968.5|32968.5|32958.11|32958.11|32968.5|32968.5|32958.11|32958.11|0
1649160400000|2022-04-05 12:06:40|32953.8|32953.8|32945.19|32945.19|32953.8|32953.8|32945.19|32945.19|0
1649160410000|2022-04-05 12:06:50|32958.11|32958.11|32962.42|32962.42|32962.42|32962.42|32958.11|32958.11|0
1649160430000|2022-04-05 12:07:10|32949.5|32949.5|32953.8|32953.8|32958.11|32958.11|32949.5|32949.5|0
1649160510000|2022-04-05 12:08:30|32952.03|32952.03|32952.03|32952.03|32952.03|32952.03|32952.03|32952.03|0
1649160520000|2022-04-05 12:08:40|32956.33|32956.33|32956.33|32956.33|32956.33|32956.33|32956.33|32956.33|0
1649160660000|2022-04-05 12:11:00|32964.95|32964.95|32975.34|32975.34|32975.34|32975.34|32964.95|32964.95|0
1649160670000|2022-04-05 12:11:10|32979.64|32979.64|32979.64|32979.64|32979.64|32979.64|32979.64|32979.64|0
1649160700000|2022-04-05 12:11:40|32971.03|32971.03|32971.03|32971.03|32971.03|32971.03|32971.03|32971.03|0
1649160750000|2022-04-05 12:12:30|32975.34|32975.34|32983.95|32983.95|32983.95|32983.95|32975.34|32975.34|0
1649160770000|2022-04-05 12:12:50|32988.26|32988.26|32986.48|32986.48|32988.26|32988.26|32986.48|32986.48|0
1649160780000|2022-04-05 12:13:00|32982.17|32982.17|32982.17|32982.17|32982.17|32982.17|32982.17|32982.17|0
1649160790000|2022-04-05 12:13:10|32980.4|32980.4|32980.4|32980.4|32980.4|32980.4|32980.4|32980.4|0
1649160880000|2022-04-05 12:14:40|32989.01|32989.01|33001.93|33001.93|33001.93|33001.93|32989.01|32989.01|0
1649160890000|2022-04-05 12:14:50|33000.15|33000.15|33006.99|33006.99|33006.99|33006.99|32998.37|32998.37|0
1649160900000|2022-04-05 12:15:00|33008.76|33008.76|33008.76|33008.76|33008.76|33008.76|33008.76|33008.76|0
1649160920000|2022-04-05 12:15:20|33006.99|33006.99|33006.99|33006.99|33006.99|33006.99|33006.99|33006.99|0
1649160930000|2022-04-05 12:15:30|33005.21|33005.21|33005.21|33005.21|33005.21|33005.21|33005.21|33005.21|0
1649160940000|2022-04-05 12:15:40|33008.76|33008.76|33010.54|33010.54|33010.54|33010.54|33008.76|33008.76|0
1649160950000|2022-04-05 12:15:50|33001.93|33001.93|33001.93|33001.93|33001.93|33001.93|33001.93|33001.93|0
1649160960000|2022-04-05 12:16:00|33006.23|33006.23|33006.23|33006.23|33006.23|33006.23|33006.23|33006.23|0
1649160970000|2022-04-05 12:16:10|33009.79|33009.79|33009.79|33009.79|33009.79|33009.79|33009.79|33009.79|0
1649160980000|2022-04-05 12:16:20|32996.87|32996.87|32983.95|32983.95|32996.87|32996.87|32983.95|32983.95|0
1649160990000|2022-04-05 12:16:30|32979.64|32979.64|32979.64|32979.64|32979.64|32979.64|32979.64|32979.64|0
1649161060000|2022-04-05 12:17:40|32983.95|32983.95|32983.95|32983.95|32983.95|32983.95|32983.95|32983.95|0
1649161080000|2022-04-05 12:18:00|32987.5|32987.5|32987.5|32987.5|32987.5|32987.5|32987.5|32987.5|0
1649161110000|2022-04-05 12:18:30|32991.81|32991.81|32991.81|32991.81|32991.81|32991.81|32991.81|32991.81|0
1649161140000|2022-04-05 12:19:00|32993.59|32993.59|32995.36|32995.36|32995.36|32995.36|32993.59|32993.59|0
1649161160000|2022-04-05 12:19:20|32999.67|32999.67|32999.67|32999.67|32999.67|32999.67|32999.67|32999.67|0
1649161240000|2022-04-05 12:20:40|33001.45|33001.45|33003.23|33003.23|33003.23|33003.23|33001.45|33001.45|0
1649161270000|2022-04-05 12:21:10|33008.56|33008.56|33010.33|33010.33|33010.33|33010.33|33008.56|33008.56|0
1649161280000|2022-04-05 12:21:20|33027.56|33027.56|33027.56|33027.56|33027.56|33027.56|33027.56|33027.56|0
1649161290000|2022-04-05 12:21:30|33025.78|33025.78|33025.78|33025.78|33025.78|33025.78|33025.78|33025.78|0
1649161320000|2022-04-05 12:22:00|33027.56|33027.56|33027.56|33027.56|33027.56|33027.56|33027.56|33027.56|0
1649161330000|2022-04-05 12:22:10|33031.11|33031.11|33045.06|33045.06|33045.06|33045.06|33031.11|33031.11|0
1649161340000|2022-04-05 12:22:20|33036.45|33036.45|33045.06|33045.06|33045.06|33045.06|33032.14|33032.14|0
1649161370000|2022-04-05 12:22:50|33046.84|33046.84|33046.84|33046.84|33046.84|33046.84|33046.84|33046.84|0
1649161380000|2022-04-05 12:23:00|33051.14|33051.14|33054.7|33054.7|33054.7|33054.7|33051.14|33051.14|0
1649161430000|2022-04-05 12:23:50|33056.47|33056.47|33056.47|33056.47|33056.47|33056.47|33056.47|33056.47|0
1649161470000|2022-04-05 12:24:30|33052.92|33052.92|33043.28|33043.28|33052.92|33052.92|33043.28|33043.28|0
1649161500000|2022-04-05 12:25:00|33041.5|33041.5|33041.5|33041.5|33041.5|33041.5|33041.5|33041.5|0
1649161630000|2022-04-05 12:27:10|33043.28|33043.28|33043.28|33043.28|33043.28|33043.28|33043.28|33043.28|0
1649161700000|2022-04-05 12:28:20|33051.9|33051.9|33064.81|33064.81|33064.81|33064.81|33051.9|33051.9|0
1649161710000|2022-04-05 12:28:30|33060.51|33060.51|33060.51|33060.51|33060.51|33060.51|33060.51|33060.51|0
1649161760000|2022-04-05 12:29:20|33062.29|33062.29|33062.29|33062.29|33062.29|33062.29|33062.29|33062.29|0
1649161770000|2022-04-05 12:29:30|33066.59|33066.59|33066.59|33066.59|33066.59|33066.59|33066.59|33066.59|0
1649161800000|2022-04-05 12:30:00|33057.98|33057.98|33053.67|33053.67|33057.98|33057.98|33053.67|33053.67|0
1649161830000|2022-04-05 12:30:30|33057.98|33057.98|33057.98|33057.98|33066.59|33066.59|33057.98|33057.98|0
1649161840000|2022-04-05 12:30:40|33062.29|33062.29|33062.29|33062.29|33062.29|33062.29|33062.29|33062.29|0
1649161930000|2022-04-05 12:32:10|33066.59|33066.59|33066.59|33066.59|33066.59|33066.59|33066.59|33066.59|0
1649161940000|2022-04-05 12:32:20|33053.67|33053.67|33026.81|33026.81|33053.67|33053.67|33026.81|33026.81|0
1649161980000|2022-04-05 12:33:00|33018.2|33018.2|33026.06|33026.06|33026.06|33026.06|33018.2|33018.2|0
1649162030000|2022-04-05 12:33:50|33021.75|33021.75|33013.14|33013.14|33021.75|33021.75|33013.14|33013.14|0
1649162040000|2022-04-05 12:34:00|33026.06|33026.06|33034.67|33034.67|33034.67|33034.67|33026.06|33026.06|0
1649162100000|2022-04-05 12:35:00|33038.98|33038.98|33038.98|33038.98|33038.98|33038.98|33038.98|33038.98|0
1649162110000|2022-04-05 12:35:10|33040.75|33040.75|33040.75|33040.75|33040.75|33040.75|33040.75|33040.75|0
1649162140000|2022-04-05 12:35:40|33032.14|33032.14|33045.06|33045.06|33045.06|33045.06|33032.14|33032.14|0
1649162160000|2022-04-05 12:36:00|33053.67|33053.67|33040.75|33040.75|33053.67|33053.67|33040.75|33040.75|0
1649162240000|2022-04-05 12:37:20|33045.06|33045.06|33057.98|33057.98|33057.98|33057.98|33045.06|33045.06|0
1649162290000|2022-04-05 12:38:10|33062.29|33062.29|33066.59|33066.59|33066.59|33066.59|33062.29|33062.29|0
1649162320000|2022-04-05 12:38:40|33075.2|33075.2|33075.2|33075.2|33075.2|33075.2|33075.2|33075.2|0
1649162370000|2022-04-05 12:39:30|33070.9|33070.9|33070.9|33070.9|33070.9|33070.9|33070.9|33070.9|0
1649162380000|2022-04-05 12:39:40|33062.29|33062.29|33062.29|33062.29|33062.29|33062.29|33062.29|33062.29|0
1649162400000|2022-04-05 12:40:00|33070.9|33070.9|33070.9|33070.9|33070.9|33070.9|33070.9|33070.9|0
1649162410000|2022-04-05 12:40:10|33075.2|33075.2|33075.2|33075.2|33075.2|33075.2|33075.2|33075.2|0
1649162430000|2022-04-05 12:40:30|33083.82|33083.82|33083.82|33083.82|33083.82|33083.82|33083.82|33083.82|0
1649162450000|2022-04-05 12:40:50|33087.37|33087.37|33091.68|33091.68|33091.68|33091.68|33087.37|33087.37|0
1649162460000|2022-04-05 12:41:00|33093.46|33093.46|33093.46|33093.46|33093.46|33093.46|33093.46|33093.46|0
1649162490000|2022-04-05 12:41:30|33095.23|33095.23|33095.23|33095.23|33095.23|33095.23|33095.23|33095.23|0
1649162510000|2022-04-05 12:41:50|33099.54|33099.54|33099.54|33099.54|33099.54|33099.54|33099.54|33099.54|0
1649162530000|2022-04-05 12:42:10|33090.93|33090.93|33089.15|33089.15|33090.93|33090.93|33089.15|33089.15|0
1649162550000|2022-04-05 12:42:30|33076.23|33076.23|33071.92|33071.92|33080.54|33080.54|33071.92|33071.92|0
1649162570000|2022-04-05 12:42:50|33080.54|33080.54|33080.54|33080.54|33080.54|33080.54|33080.54|33080.54|0
1649162620000|2022-04-05 12:43:40|33084.84|33084.84|33084.84|33084.84|33084.84|33084.84|33084.84|33084.84|0
1649162660000|2022-04-05 12:44:20|33081.29|33081.29|33079.51|33079.51|33081.29|33081.29|33079.51|33079.51|0
1649162670000|2022-04-05 12:44:30|33084.84|33084.84|33084.84|33084.84|33084.84|33084.84|33084.84|33084.84|0
1649162680000|2022-04-05 12:44:40|33080.54|33080.54|33080.54|33080.54|33080.54|33080.54|33080.54|33080.54|0
1649162720000|2022-04-05 12:45:20|33084.84|33084.84|33084.84|33084.84|33084.84|33084.84|33084.84|33084.84|0
1649162760000|2022-04-05 12:46:00|33080.54|33080.54|33080.54|33080.54|33080.54|33080.54|33080.54|33080.54|0
1649162790000|2022-04-05 12:46:30|33076.98|33076.98|33076.98|33076.98|33076.98|33076.98|33076.98|33076.98|0
1649162810000|2022-04-05 12:46:50|33081.29|33081.29|33104.6|33104.6|33111.43|33111.43|33081.29|33081.29|0
1649162820000|2022-04-05 12:47:00|33095.98|33095.98|33100.29|33100.29|33100.29|33100.29|33095.98|33095.98|0
1649162830000|2022-04-05 12:47:10|33108.9|33108.9|33108.9|33108.9|33108.9|33108.9|33108.9|33108.9|0
1649162860000|2022-04-05 12:47:40|33100.29|33100.29|33100.29|33100.29|33104.6|33104.6|33095.98|33095.98|0
1649162870000|2022-04-05 12:47:50|33104.6|33104.6|33104.6|33104.6|33104.6|33104.6|33104.6|33104.6|0
1649162880000|2022-04-05 12:48:00|33100.29|33100.29|33100.29|33100.29|33100.29|33100.29|33100.29|33100.29|0
1649162910000|2022-04-05 12:48:30|33095.98|33095.98|33100.29|33100.29|33100.29|33100.29|33095.98|33095.98|0
1649162940000|2022-04-05 12:49:00|33104.6|33104.6|33104.6|33104.6|33104.6|33104.6|33104.6|33104.6|0
1649162950000|2022-04-05 12:49:10|33100.29|33100.29|33108.9|33108.9|33108.9|33108.9|33100.29|33100.29|0
1649162960000|2022-04-05 12:49:20|33104.6|33104.6|33104.6|33104.6|33104.6|33104.6|33104.6|33104.6|0
1649162990000|2022-04-05 12:49:50|33113.21|33113.21|33113.21|33113.21|33113.21|33113.21|33113.21|33113.21|0
1649163020000|2022-04-05 12:50:20|33117.52|33117.52|33121.07|33121.07|33121.07|33121.07|33117.52|33117.52|0
1649163030000|2022-04-05 12:50:30|33122.85|33122.85|33127.16|33127.16|33127.16|33127.16|33122.85|33122.85|0
1649163040000|2022-04-05 12:50:40|33131.46|33131.46|33127.16|33127.16|33131.46|33131.46|33122.85|33122.85|0
1649163060000|2022-04-05 12:51:00|33131.46|33131.46|33131.46|33131.46|33131.46|33131.46|33131.46|33131.46|0
1649163070000|2022-04-05 12:51:10|33135.77|33135.77|33135.77|33135.77|33135.77|33135.77|33135.77|33135.77|0
1649163110000|2022-04-05 12:51:50|33137.55|33137.55|33137.55|33137.55|33137.55|33137.55|33137.55|33137.55|0
1649163120000|2022-04-05 12:52:00|33128.93|33128.93|33128.93|33128.93|33128.93|33128.93|33128.93|33128.93|0
1649163170000|2022-04-05 12:52:50|33130.71|33130.71|33130.71|33130.71|33130.71|33130.71|33130.71|33130.71|0
1649163200000|2022-04-05 12:53:20|33143.63|33143.63|33143.63|33143.63|33143.63|33143.63|33143.63|33143.63|0
1649163220000|2022-04-05 12:53:40|33135.02|33135.02|33143.63|33143.63|33143.63|33143.63|33135.02|33135.02|0
1649163250000|2022-04-05 12:54:10|33145.41|33145.41|33145.41|33145.41|33145.41|33145.41|33145.41|33145.41|0
1649163260000|2022-04-05 12:54:20|33148.96|33148.96|33148.96|33148.96|33148.96|33148.96|33148.96|33148.96|0
1649163280000|2022-04-05 12:54:40|33153.27|33153.27|33144.65|33144.65|33153.27|33153.27|33144.65|33144.65|0
1649163290000|2022-04-05 12:54:50|33148.96|33148.96|33148.96|33148.96|33148.96|33148.96|33148.96|33148.96|0
1649163320000|2022-04-05 12:55:20|33150.74|33150.74|33155.04|33155.04|33155.04|33155.04|33150.74|33150.74|0
1649163350000|2022-04-05 12:55:50|33150.74|33150.74|33137.82|33137.82|33150.74|33150.74|33137.82|33137.82|0
1649163360000|2022-04-05 12:56:00|33133.51|33133.51|33137.82|33137.82|33137.82|33137.82|33133.51|33133.51|0
1649163370000|2022-04-05 12:56:10|33142.13|33142.13|33142.13|33142.13|33142.13|33142.13|33142.13|33142.13|0
1649163390000|2022-04-05 12:56:30|33143.9|33143.9|33143.9|33143.9|33143.9|33143.9|33143.9|33143.9|0
1649163400000|2022-04-05 12:56:40|33139.6|33139.6|33139.6|33139.6|33139.6|33139.6|33139.6|33139.6|0
1649163480000|2022-04-05 12:58:00|33134.26|33134.26|33136.04|33136.04|33136.04|33136.04|33134.26|33134.26|0
1649163490000|2022-04-05 12:58:10|33131.73|33131.73|33131.73|33131.73|33131.73|33131.73|33131.73|33131.73|0
1649163500000|2022-04-05 12:58:20|33123.12|33123.12|33123.12|33123.12|33123.12|33123.12|33123.12|33123.12|0
1649163550000|2022-04-05 12:59:10|33118.82|33118.82|33105.9|33105.9|33123.12|33123.12|33105.9|33105.9|0
1649163600000|2022-04-05 13:00:00|33114.51|33114.51|33131.73|33131.73|33131.73|33131.73|33114.51|33114.51|0
1649163630000|2022-04-05 13:00:30|33136.04|33136.04|33136.04|33136.04|33136.04|33136.04|33136.04|33136.04|0
1649163640000|2022-04-05 13:00:40|33144.65|33144.65|33144.65|33144.65|33144.65|33144.65|33144.65|33144.65|0
1649163670000|2022-04-05 13:01:10|33148.96|33148.96|33148.96|33148.96|33148.96|33148.96|33148.96|33148.96|0
1649163680000|2022-04-05 13:01:20|33140.35|33140.35|33144.65|33144.65|33148.96|33148.96|33140.35|33140.35|0
1649163690000|2022-04-05 13:01:30|33153.27|33153.27|33157.57|33157.57|33157.57|33157.57|33153.27|33153.27|0
1649163700000|2022-04-05 13:01:40|33159.35|33159.35|33159.35|33159.35|33159.35|33159.35|33159.35|33159.35|0
1649163750000|2022-04-05 13:02:30|33163.66|33163.66|33165.43|33165.43|33165.43|33165.43|33163.66|33163.66|0
1649163760000|2022-04-05 13:02:40|33167.21|33167.21|33167.21|33167.21|33167.21|33167.21|33167.21|33167.21|0
1649163780000|2022-04-05 13:03:00|33171.52|33171.52|33171.52|33171.52|33171.52|33171.52|33171.52|33171.52|0
1649163790000|2022-04-05 13:03:10|33175.82|33175.82|33175.82|33175.82|33175.82|33175.82|33175.82|33175.82|0
1649163800000|2022-04-05 13:03:20|33171.52|33171.52|33171.52|33171.52|33171.52|33171.52|33171.52|33171.52|0
1649163810000|2022-04-05 13:03:30|33175.82|33175.82|33175.82|33175.82|33175.82|33175.82|33175.82|33175.82|0
1649163830000|2022-04-05 13:03:50|33180.13|33180.13|33180.13|33180.13|33180.13|33180.13|33180.13|33180.13|0
1649163850000|2022-04-05 13:04:10|33184.44|33184.44|33175.82|33175.82|33184.44|33184.44|33175.82|33175.82|0
1649163880000|2022-04-05 13:04:40|33180.13|33180.13|33193.05|33193.05|33193.05|33193.05|33180.13|33180.13|0
1649163890000|2022-04-05 13:04:50|33188.74|33188.74|33197.36|33197.36|33197.36|33197.36|33188.74|33188.74|0
1649163900000|2022-04-05 13:05:00|33205.97|33205.97|33197.36|33197.36|33205.97|33205.97|33188.74|33188.74|0
1649163910000|2022-04-05 13:05:10|33188.74|33188.74|33193.05|33193.05|33193.05|33193.05|33188.74|33188.74|0
1649163930000|2022-04-05 13:05:30|33201.66|33201.66|33207|33207|33207|33207|33201.66|33201.66|0
1649163960000|2022-04-05 13:06:00|33211.3|33211.3|33207|33207|33215.61|33215.61|33207|33207|0
1649164040000|2022-04-05 13:07:20|33212.33|33212.33|33212.33|33212.33|33212.33|33212.33|33212.33|33212.33|0
1649164050000|2022-04-05 13:07:30|33216.63|33216.63|33212.33|33212.33|33216.63|33216.63|33212.33|33212.33|0
1649164070000|2022-04-05 13:07:50|33216.63|33216.63|33216.63|33216.63|33216.63|33216.63|33216.63|33216.63|0
1649164200000|2022-04-05 13:10:00|33220.94|33220.94|33220.94|33220.94|33220.94|33220.94|33220.94|33220.94|0
1649164210000|2022-04-05 13:10:10|33212.33|33212.33|33216.63|33216.63|33216.63|33216.63|33212.33|33212.33|0
1649164220000|2022-04-05 13:10:20|33220.94|33220.94|33216.63|33216.63|33225.25|33225.25|33216.63|33216.63|0
1649164250000|2022-04-05 13:10:50|33220.94|33220.94|33220.94|33220.94|33220.94|33220.94|33220.94|33220.94|0
1649164260000|2022-04-05 13:11:00|33216.63|33216.63|33216.63|33216.63|33216.63|33216.63|33216.63|33216.63|0
1649164270000|2022-04-05 13:11:10|33203.71|33203.71|33204.47|33204.47|33208.02|33208.02|33203.71|33203.71|0
1649164320000|2022-04-05 13:12:00|33202.69|33202.69|33200.91|33200.91|33202.69|33202.69|33200.91|33200.91|0
1649164330000|2022-04-05 13:12:10|33196.61|33196.61|33194.83|33194.83|33196.61|33196.61|33194.83|33194.83|0
1649164380000|2022-04-05 13:13:00|33203.44|33203.44|33207.75|33207.75|33207.75|33207.75|33203.44|33203.44|0
1649164390000|2022-04-05 13:13:10|33211.3|33211.3|33211.3|33211.3|33211.3|33211.3|33211.3|33211.3|0
1649164400000|2022-04-05 13:13:20|33219.91|33219.91|33224.22|33224.22|33224.22|33224.22|33215.61|33215.61|0
1649164420000|2022-04-05 13:13:40|33228.53|33228.53|33228.53|33228.53|33228.53|33228.53|33224.22|33224.22|0
1649164450000|2022-04-05 13:14:10|33224.22|33224.22|33224.22|33224.22|33224.22|33224.22|33224.22|33224.22|0
1649164480000|2022-04-05 13:14:40|33219.91|33219.91|33219.91|33219.91|33219.91|33219.91|33219.91|33219.91|0
1649164550000|2022-04-05 13:15:50|33228.53|33228.53|33224.22|33224.22|33228.53|33228.53|33224.22|33224.22|0
1649164590000|2022-04-05 13:16:30|33229.55|33229.55|33227.78|33227.78|33229.55|33229.55|33227.78|33227.78|0
1649164600000|2022-04-05 13:16:40|33226|33226|33226|33226|33226|33226|33226|33226|0
1649164660000|2022-04-05 13:17:40|33230.3|33230.3|33234.61|33234.61|33234.61|33234.61|33230.3|33230.3|0
1649164680000|2022-04-05 13:18:00|33242.47|33242.47|33246.78|33246.78|33246.78|33246.78|33242.47|33242.47|0
1649164690000|2022-04-05 13:18:10|33242.47|33242.47|33242.47|33242.47|33242.47|33242.47|33242.47|33242.47|0
1649164710000|2022-04-05 13:18:30|33229.55|33229.55|33229.55|33229.55|33229.55|33229.55|33229.55|33229.55|0
1649164720000|2022-04-05 13:18:40|33225.25|33225.25|33225.25|33225.25|33225.25|33225.25|33225.25|33225.25|0
1649164730000|2022-04-05 13:18:50|33233.86|33233.86|33233.86|33233.86|33233.86|33233.86|33233.86|33233.86|0
1649164780000|2022-04-05 13:19:40|33238.17|33238.17|33238.17|33238.17|33238.17|33238.17|33238.17|33238.17|0
1649164800000|2022-04-05 13:20:00|33229.55|33229.55|33244.25|33244.25|33244.25|33244.25|33229.55|33229.55|0
1649164820000|2022-04-05 13:20:20|33235.64|33235.64|33240.97|33240.97|33240.97|33240.97|33235.64|33235.64|0
1649164840000|2022-04-05 13:20:40|33249.58|33249.58|33253.89|33253.89|33266.81|33266.81|33249.58|33249.58|0
1649164850000|2022-04-05 13:20:50|33249.58|33249.58|33249.58|33249.58|33249.58|33249.58|33249.58|33249.58|0
1649164860000|2022-04-05 13:21:00|33245.27|33245.27|33245.27|33245.27|33245.27|33245.27|33245.27|33245.27|0
1649164880000|2022-04-05 13:21:20|33247.05|33247.05|33247.05|33247.05|33247.05|33247.05|33247.05|33247.05|0
1649164910000|2022-04-05 13:21:50|33243.5|33243.5|33243.5|33243.5|33243.5|33243.5|33243.5|33243.5|0
1649164950000|2022-04-05 13:22:30|33234.88|33234.88|33234.88|33234.88|33234.88|33234.88|33230.58|33230.58|0
1649164970000|2022-04-05 13:22:50|33226.27|33226.27|33226.27|33226.27|33226.27|33226.27|33226.27|33226.27|0
1649165020000|2022-04-05 13:23:40|33221.96|33221.96|33230.58|33230.58|33230.58|33230.58|33221.96|33221.96|0
1649165050000|2022-04-05 13:24:10|33227.02|33227.02|33218.41|33218.41|33227.02|33227.02|33214.1|33214.1|0
1649165060000|2022-04-05 13:24:20|33214.86|33214.86|33214.86|33214.86|33214.86|33214.86|33214.86|33214.86|0
1649165070000|2022-04-05 13:24:30|33210.55|33210.55|33206.24|33206.24|33210.55|33210.55|33206.24|33206.24|0
1649165080000|2022-04-05 13:24:40|33197.63|33197.63|33189.02|33189.02|33197.63|33197.63|33189.02|33189.02|0
1649165090000|2022-04-05 13:24:50|33184.71|33184.71|33171.79|33171.79|33184.71|33184.71|33171.79|33171.79|0
1649165110000|2022-04-05 13:25:10|33176.1|33176.1|33176.1|33176.1|33176.1|33176.1|33176.1|33176.1|0
1649165130000|2022-04-05 13:25:30|33171.79|33171.79|33171.79|33171.79|33176.1|33176.1|33167.48|33167.48|0
1649165140000|2022-04-05 13:25:40|33175.35|33175.35|33175.35|33175.35|33175.35|33175.35|33175.35|33175.35|0
1649165150000|2022-04-05 13:25:50|33173.57|33173.57|33173.57|33173.57|33173.57|33173.57|33173.57|33173.57|0
1649165160000|2022-04-05 13:26:00|33186.49|33186.49|33190.79|33190.79|33190.79|33190.79|33186.49|33186.49|0
1649165170000|2022-04-05 13:26:10|33186.49|33186.49|33186.49|33186.49|33186.49|33186.49|33186.49|33186.49|0
1649165230000|2022-04-05 13:27:10|33199.41|33199.41|33190.79|33190.79|33199.41|33199.41|33190.79|33190.79|0
1649165240000|2022-04-05 13:27:20|33192.57|33192.57|33192.57|33192.57|33192.57|33192.57|33192.57|33192.57|0
1649165250000|2022-04-05 13:27:30|33196.88|33196.88|33196.88|33196.88|33196.88|33196.88|33196.88|33196.88|0
1649165270000|2022-04-05 13:27:50|33183.96|33183.96|33183.96|33183.96|33183.96|33183.96|33183.96|33183.96|0
1649165280000|2022-04-05 13:28:00|33192.57|33192.57|33192.57|33192.57|33192.57|33192.57|33192.57|33192.57|0
1649165300000|2022-04-05 13:28:20|33190.79|33190.79|33190.79|33190.79|33190.79|33190.79|33190.79|33190.79|0
1649165310000|2022-04-05 13:28:30|33192.57|33192.57|33188.27|33188.27|33192.57|33192.57|33183.96|33183.96|0
1649165320000|2022-04-05 13:28:40|33183.96|33183.96|33183.96|33183.96|33183.96|33183.96|33183.96|33183.96|0
1649165330000|2022-04-05 13:28:50|33182.18|33182.18|33183.96|33183.96|33183.96|33183.96|33182.18|33182.18|0
1649165350000|2022-04-05 13:29:10|33185.74|33185.74|33185.74|33185.74|33185.74|33185.74|33185.74|33185.74|0
1649165380000|2022-04-05 13:29:40|33190.04|33190.04|33185.74|33185.74|33190.04|33190.04|33185.74|33185.74|0
1649165390000|2022-04-05 13:29:50|33181.43|33181.43|33198.66|33198.66|33198.66|33198.66|33181.43|33181.43|0
1649165400000|2022-04-05 13:30:00|33202.96|33202.96|33228.8|33228.8|33228.8|33228.8|33202.96|33202.96|0
1649165410000|2022-04-05 13:30:10|33232.36|33232.36|33232.36|33232.36|33236.66|33236.66|33228.05|33228.05|0
1649165420000|2022-04-05 13:30:20|33223.74|33223.74|33219.44|33219.44|33228.05|33228.05|33215.13|33215.13|0
1649165430000|2022-04-05 13:30:30|33223.74|33223.74|33228.05|33228.05|33228.05|33228.05|33223.74|33223.74|0
1649165440000|2022-04-05 13:30:40|33236.66|33236.66|33234.13|33234.13|33248.83|33248.83|33234.13|33234.13|0
1649165450000|2022-04-05 13:30:50|33229.83|33229.83|33229.83|33229.83|33229.83|33229.83|33229.83|33229.83|0
1649165460000|2022-04-05 13:31:00|33221.21|33221.21|33219.44|33219.44|33221.21|33221.21|33219.44|33219.44|0
1649165470000|2022-04-05 13:31:10|33228.05|33228.05|33244.52|33244.52|33248.83|33248.83|33228.05|33228.05|0
1649165480000|2022-04-05 13:31:20|33248.83|33248.83|33257.44|33257.44|33261.75|33261.75|33248.83|33248.83|0
1649165490000|2022-04-05 13:31:30|33253.14|33253.14|33270.36|33270.36|33270.36|33270.36|33253.14|33253.14|0
1649165500000|2022-04-05 13:31:40|33266.05|33266.05|33270.36|33270.36|33270.36|33270.36|33261.75|33261.75|0
1649165510000|2022-04-05 13:31:50|33268.58|33268.58|33270.36|33270.36|33270.36|33270.36|33268.58|33268.58|0
1649165520000|2022-04-05 13:32:00|33274.67|33274.67|33278.97|33278.97|33278.97|33278.97|33266.05|33266.05|0
1649165530000|2022-04-05 13:32:10|33274.67|33274.67|33303.31|33303.31|33303.31|33303.31|33274.67|33274.67|0
1649165540000|2022-04-05 13:32:20|33294.7|33294.7|33294.7|33294.7|33294.7|33294.7|33294.7|33294.7|0
1649165550000|2022-04-05 13:32:30|33311.92|33311.92|33311.92|33311.92|33311.92|33311.92|33311.92|33311.92|0
1649165560000|2022-04-05 13:32:40|33303.31|33303.31|33303.31|33303.31|33303.31|33303.31|33303.31|33303.31|0
1649165570000|2022-04-05 13:32:50|33294.7|33294.7|33303.31|33303.31|33303.31|33303.31|33294.7|33294.7|0
1649165580000|2022-04-05 13:33:00|33306.86|33306.86|33345.62|33345.62|33349.93|33349.93|33306.86|33306.86|0
1649165590000|2022-04-05 13:33:10|33347.4|33347.4|33356.01|33356.01|33364.62|33364.62|33347.4|33347.4|0
1649165600000|2022-04-05 13:33:20|33360.32|33360.32|33362.1|33362.1|33370.71|33370.71|33356.01|33356.01|0
1649165610000|2022-04-05 13:33:30|33357.79|33357.79|33351.71|33351.71|33357.79|33357.79|33349.18|33349.18|0
1649165620000|2022-04-05 13:33:40|33356.01|33356.01|33356.01|33356.01|33360.32|33360.32|33356.01|33356.01|0
1649165630000|2022-04-05 13:33:50|33347.4|33347.4|33347.4|33347.4|33347.4|33347.4|33343.09|33343.09|0
1649165640000|2022-04-05 13:34:00|33351.71|33351.71|33351.71|33351.71|33356.01|33356.01|33351.71|33351.71|0
1649165650000|2022-04-05 13:34:10|33347.4|33347.4|33340.56|33340.56|33349.18|33349.18|33340.56|33340.56|0
1649165660000|2022-04-05 13:34:20|33347.02|33347.02|33344.87|33344.87|33347.02|33347.02|33340.56|33340.56|0
1649165670000|2022-04-05 13:34:30|33342.72|33342.72|33344.87|33344.87|33344.87|33344.87|33342.72|33342.72|0
1649165680000|2022-04-05 13:34:40|33336.26|33336.26|33344.87|33344.87|33344.87|33344.87|33336.26|33336.26|0
1649165690000|2022-04-05 13:34:50|33336.26|33336.26|33331.95|33331.95|33336.26|33336.26|33327.64|33327.64|0
1649165700000|2022-04-05 13:35:00|33327.64|33327.64|33301.8|33301.8|33327.64|33327.64|33301.8|33301.8|0
1649165710000|2022-04-05 13:35:10|33293.94|33293.94|33281.02|33281.02|33293.94|33293.94|33281.02|33281.02|0
1649165720000|2022-04-05 13:35:20|33285.33|33285.33|33276.72|33276.72|33285.33|33285.33|33276.72|33276.72|0
1649165730000|2022-04-05 13:35:30|33272.41|33272.41|33276.72|33276.72|33276.72|33276.72|33272.41|33272.41|0
1649165740000|2022-04-05 13:35:40|33281.02|33281.02|33289.64|33289.64|33289.64|33289.64|33281.02|33281.02|0
1649165750000|2022-04-05 13:35:50|33281.02|33281.02|33272.41|33272.41|33285.33|33285.33|33272.41|33272.41|0
1649165760000|2022-04-05 13:36:00|33270.63|33270.63|33273.16|33273.16|33277.47|33277.47|33268.86|33268.86|0
1649165770000|2022-04-05 13:36:10|33277.47|33277.47|33264.55|33264.55|33281.78|33281.78|33264.55|33264.55|0
1649165780000|2022-04-05 13:36:20|33274.94|33274.94|33271.39|33271.39|33274.94|33274.94|33271.39|33271.39|0
1649165790000|2022-04-05 13:36:30|33275.69|33275.69|33275.69|33275.69|33275.69|33275.69|33275.69|33275.69|0
1649165800000|2022-04-05 13:36:40|33280|33280|33294.7|33294.7|33316.23|33316.23|33280|33280|0
1649165810000|2022-04-05 13:36:50|33299|33299|33299|33299|33299|33299|33299|33299|0
1649165820000|2022-04-05 13:37:00|33303.31|33303.31|33290.39|33290.39|33303.31|33303.31|33290.39|33290.39|0
1649165830000|2022-04-05 13:37:10|33277.47|33277.47|33294.7|33294.7|33294.7|33294.7|33277.47|33277.47|0
1649165840000|2022-04-05 13:37:20|33281.78|33281.78|33290.39|33290.39|33290.39|33290.39|33281.78|33281.78|0
1649165860000|2022-04-05 13:37:40|33286.08|33286.08|33286.08|33286.08|33286.08|33286.08|33286.08|33286.08|0
1649165870000|2022-04-05 13:37:50|33290.39|33290.39|33299|33299|33299|33299|33290.39|33290.39|0
1649165880000|2022-04-05 13:38:00|33294.7|33294.7|33297.23|33297.23|33297.23|33297.23|33292.92|33292.92|0
1649165890000|2022-04-05 13:38:10|33310.14|33310.14|33310.14|33310.14|33310.14|33310.14|33310.14|33310.14|0
1649165900000|2022-04-05 13:38:20|33314.45|33314.45|33314.45|33314.45|33314.45|33314.45|33314.45|33314.45|0
1649165910000|2022-04-05 13:38:30|33323.06|33323.06|33314.45|33314.45|33323.06|33323.06|33310.14|33310.14|0
1649165930000|2022-04-05 13:38:50|33318.76|33318.76|33318.76|33318.76|33318.76|33318.76|33318.76|33318.76|0
1649165940000|2022-04-05 13:39:00|33310.14|33310.14|33301.53|33301.53|33310.14|33310.14|33292.92|33292.92|0
1649165950000|2022-04-05 13:39:10|33297.23|33297.23|33305.84|33305.84|33305.84|33305.84|33297.23|33297.23|0
1649165960000|2022-04-05 13:39:20|33301.53|33301.53|33301.53|33301.53|33301.53|33301.53|33301.53|33301.53|0
1649165990000|2022-04-05 13:39:50|33297.23|33297.23|33297.23|33297.23|33297.23|33297.23|33297.23|33297.23|0
1649166000000|2022-04-05 13:40:00|33301.53|33301.53|33310.14|33310.14|33310.14|33310.14|33301.53|33301.53|0
1649166010000|2022-04-05 13:40:10|33316.23|33316.23|33316.23|33316.23|33316.23|33316.23|33314.45|33314.45|0
1649166020000|2022-04-05 13:40:20|33333.45|33333.45|33335.23|33335.23|33339.54|33339.54|33333.45|33333.45|0
1649166030000|2022-04-05 13:40:30|33352.46|33352.46|33348.15|33348.15|33356.76|33356.76|33343.84|33343.84|0
1649166050000|2022-04-05 13:40:50|33343.84|33343.84|33335.23|33335.23|33343.84|33343.84|33335.23|33335.23|0
1649166060000|2022-04-05 13:41:00|33339.54|33339.54|33339.54|33339.54|33343.84|33343.84|33335.23|33335.23|0
1649166100000|2022-04-05 13:41:40|33335.23|33335.23|33335.23|33335.23|33335.23|33335.23|33335.23|33335.23|0
1649166110000|2022-04-05 13:41:50|33339.54|33339.54|33352.46|33352.46|33352.46|33352.46|33339.54|33339.54|0
1649166140000|2022-04-05 13:42:20|33339.54|33339.54|33339.54|33339.54|33339.54|33339.54|33339.54|33339.54|0
1649166150000|2022-04-05 13:42:30|33352.46|33352.46|33364.62|33364.62|33364.62|33364.62|33352.46|33352.46|0
1649166160000|2022-04-05 13:42:40|33368.93|33368.93|33377.54|33377.54|33377.54|33377.54|33368.93|33368.93|0
1649166170000|2022-04-05 13:42:50|33368.93|33368.93|33368.93|33368.93|33368.93|33368.93|33368.93|33368.93|0
1649166180000|2022-04-05 13:43:00|33370.71|33370.71|33370.71|33370.71|33370.71|33370.71|33370.71|33370.71|0
1649166190000|2022-04-05 13:43:10|33362.1|33362.1|33362.1|33362.1|33362.1|33362.1|33362.1|33362.1|0
1649166200000|2022-04-05 13:43:20|33363.87|33363.87|33359.57|33359.57|33363.87|33363.87|33359.57|33359.57|0
1649166210000|2022-04-05 13:43:30|33363.87|33363.87|33365.65|33365.65|33365.65|33365.65|33363.87|33363.87|0
1649166250000|2022-04-05 13:44:10|33357.04|33357.04|33357.04|33357.04|33357.04|33357.04|33357.04|33357.04|0
1649166280000|2022-04-05 13:44:40|33361.34|33361.34|33361.34|33361.34|33361.34|33361.34|33361.34|33361.34|0
1649166300000|2022-04-05 13:45:00|33352.73|33352.73|33338.03|33338.03|33352.73|33352.73|33336.26|33336.26|0
1649166310000|2022-04-05 13:45:10|33329.42|33329.42|33350.95|33350.95|33355.26|33355.26|33329.42|33329.42|0
1649166320000|2022-04-05 13:45:20|33355.26|33355.26|33359.57|33359.57|33363.87|33363.87|33355.26|33355.26|0
1649166350000|2022-04-05 13:45:50|33357.79|33357.79|33357.79|33357.79|33357.79|33357.79|33357.79|33357.79|0
1649166360000|2022-04-05 13:46:00|33353.48|33353.48|33353.48|33353.48|33353.48|33353.48|33353.48|33353.48|0
1649166370000|2022-04-05 13:46:10|33349.18|33349.18|33349.18|33349.18|33349.18|33349.18|33349.18|33349.18|0
1649166410000|2022-04-05 13:46:50|33350.95|33350.95|33346.65|33346.65|33350.95|33350.95|33346.65|33346.65|0
1649166420000|2022-04-05 13:47:00|33348.8|33348.8|33348.8|33348.8|33348.8|33348.8|33348.8|33348.8|0
1649166430000|2022-04-05 13:47:10|33346.65|33346.65|33346.65|33346.65|33350.95|33350.95|33346.65|33346.65|0
1649166440000|2022-04-05 13:47:20|33344.87|33344.87|33344.87|33344.87|33344.87|33344.87|33344.87|33344.87|0
1649166450000|2022-04-05 13:47:30|33331.95|33331.95|33307.62|33307.62|33331.95|33331.95|33307.62|33307.62|0
1649166460000|2022-04-05 13:47:40|33299|33299|33301.16|33301.16|33301.16|33301.16|33299|33299|0
1649166470000|2022-04-05 13:47:50|33303.31|33303.31|33305.46|33305.46|33307.62|33307.62|33303.31|33303.31|0
1649166490000|2022-04-05 13:48:10|33299|33299|33294.7|33294.7|33299|33299|33294.7|33294.7|0
1649166510000|2022-04-05 13:48:30|33296.47|33296.47|33296.47|33296.47|33296.47|33296.47|33296.47|33296.47|0
1649166520000|2022-04-05 13:48:40|33300.78|33300.78|33298.25|33298.25|33302.56|33302.56|33289.64|33289.64|0
1649166530000|2022-04-05 13:48:50|33306.86|33306.86|33311.17|33311.17|33311.17|33311.17|33306.86|33306.86|0
1649166560000|2022-04-05 13:49:20|33300.4|33300.4|33290.39|33290.39|33300.4|33300.4|33290.39|33290.39|0
1649166570000|2022-04-05 13:49:30|33294.7|33294.7|33296.47|33296.47|33296.47|33296.47|33294.7|33294.7|0
1649166580000|2022-04-05 13:49:40|33298.25|33298.25|33283.18|33283.18|33302.56|33302.56|33281.02|33281.02|0
1649166590000|2022-04-05 13:49:50|33285.33|33285.33|33285.33|33285.33|33285.33|33285.33|33285.33|33285.33|0
1649166600000|2022-04-05 13:50:00|33281.02|33281.02|33266.33|33266.33|33281.02|33281.02|33259.87|33259.87|0
1649166610000|2022-04-05 13:50:10|33270.63|33270.63|33292.17|33292.17|33292.17|33292.17|33270.63|33270.63|0
1649166620000|2022-04-05 13:50:20|33287.86|33287.86|33287.86|33287.86|33287.86|33287.86|33287.86|33287.86|0
1649166630000|2022-04-05 13:50:30|33283.55|33283.55|33287.11|33287.11|33287.11|33287.11|33274.94|33274.94|0
1649166640000|2022-04-05 13:50:40|33291.41|33291.41|33291.41|33291.41|33291.41|33291.41|33291.41|33291.41|0
1649166650000|2022-04-05 13:50:50|33287.11|33287.11|33295.72|33295.72|33308.64|33308.64|33287.11|33287.11|0
1649166660000|2022-04-05 13:51:00|33291.41|33291.41|33295.72|33295.72|33295.72|33295.72|33291.41|33291.41|0
1649166680000|2022-04-05 13:51:20|33287.11|33287.11|33287.11|33287.11|33291.41|33291.41|33282.8|33282.8|0
1649166700000|2022-04-05 13:51:40|33295.72|33295.72|33300.03|33300.03|33300.03|33300.03|33295.72|33295.72|0
1649166710000|2022-04-05 13:51:50|33304.33|33304.33|33312.95|33312.95|33312.95|33312.95|33304.33|33304.33|0
1649166720000|2022-04-05 13:52:00|33317.25|33317.25|33314.72|33314.72|33327.64|33327.64|33314.72|33314.72|0
1649166730000|2022-04-05 13:52:10|33319.03|33319.03|33319.03|33319.03|33319.03|33319.03|33319.03|33319.03|0
1649166740000|2022-04-05 13:52:20|33310.42|33310.42|33310.42|33310.42|33310.42|33310.42|33310.42|33310.42|0
1649166760000|2022-04-05 13:52:40|33306.11|33306.11|33301.8|33301.8|33306.11|33306.11|33301.8|33301.8|0
1649166780000|2022-04-05 13:53:00|33310.42|33310.42|33314.72|33314.72|33319.03|33319.03|33310.42|33310.42|0
1649166790000|2022-04-05 13:53:10|33310.42|33310.42|33310.42|33310.42|33310.42|33310.42|33310.42|33310.42|0
1649166810000|2022-04-05 13:53:30|33306.11|33306.11|33306.11|33306.11|33306.11|33306.11|33306.11|33306.11|0
1649166820000|2022-04-05 13:53:40|33314.72|33314.72|33314.72|33314.72|33314.72|33314.72|33314.72|33314.72|0
1649166830000|2022-04-05 13:53:50|33312.95|33312.95|33309.39|33309.39|33312.95|33312.95|33309.39|33309.39|0
1649166840000|2022-04-05 13:54:00|33313.7|33313.7|33318.01|33318.01|33318.01|33318.01|33313.7|33313.7|0
1649166850000|2022-04-05 13:54:10|33322.31|33322.31|33326.62|33326.62|33326.62|33326.62|33322.31|33322.31|0
1649166860000|2022-04-05 13:54:20|33328.4|33328.4|33332.7|33332.7|33332.7|33332.7|33328.4|33328.4|0
1649166870000|2022-04-05 13:54:30|33328.4|33328.4|33328.4|33328.4|33328.4|33328.4|33328.4|33328.4|0
1649166880000|2022-04-05 13:54:40|33332.7|33332.7|33332.7|33332.7|33332.7|33332.7|33332.7|33332.7|0
1649166890000|2022-04-05 13:54:50|33337.01|33337.01|33341.32|33341.32|33341.32|33341.32|33337.01|33337.01|0
1649166900000|2022-04-05 13:55:00|33328.4|33328.4|33332.7|33332.7|33332.7|33332.7|33328.4|33328.4|0
1649166910000|2022-04-05 13:55:10|33341.32|33341.32|33349.93|33349.93|33349.93|33349.93|33337.01|33337.01|0
1649166920000|2022-04-05 13:55:20|33341.32|33341.32|33341.32|33341.32|33341.32|33341.32|33337.01|33337.01|0
1649166940000|2022-04-05 13:55:40|33345.62|33345.62|33349.18|33349.18|33349.18|33349.18|33345.62|33345.62|0
1649166950000|2022-04-05 13:55:50|33350.95|33350.95|33350.95|33350.95|33350.95|33350.95|33350.95|33350.95|0
1649166960000|2022-04-05 13:56:00|33354.51|33354.51|33358.81|33358.81|33358.81|33358.81|33354.51|33354.51|0
1649166970000|2022-04-05 13:56:10|33367.43|33367.43|33367.43|33367.43|33367.43|33367.43|33367.43|33367.43|0
1649166980000|2022-04-05 13:56:20|33363.12|33363.12|33380.35|33380.35|33380.35|33380.35|33363.12|33363.12|0
1649166990000|2022-04-05 13:56:30|33376.04|33376.04|33380.35|33380.35|33380.35|33380.35|33376.04|33376.04|0
1649167020000|2022-04-05 13:57:00|33376.04|33376.04|33384.65|33384.65|33384.65|33384.65|33376.04|33376.04|0
1649167050000|2022-04-05 13:57:30|33393.27|33393.27|33393.27|33393.27|33393.27|33393.27|33393.27|33393.27|0
1649167060000|2022-04-05 13:57:40|33397.57|33397.57|33401.88|33401.88|33401.88|33401.88|33397.57|33397.57|0
1649167070000|2022-04-05 13:57:50|33406.19|33406.19|33414.8|33414.8|33414.8|33414.8|33406.19|33406.19|0
1649167080000|2022-04-05 13:58:00|33397.57|33397.57|33393.27|33393.27|33397.57|33397.57|33393.27|33393.27|0
1649167090000|2022-04-05 13:58:10|33387.18|33387.18|33382.88|33382.88|33387.18|33387.18|33382.88|33382.88|0
1649167100000|2022-04-05 13:58:20|33384.65|33384.65|33384.65|33384.65|33384.65|33384.65|33384.65|33384.65|0
1649167140000|2022-04-05 13:59:00|33386.43|33386.43|33386.43|33386.43|33386.43|33386.43|33386.43|33386.43|0
1649167160000|2022-04-05 13:59:20|33389.98|33389.98|33402.9|33402.9|33402.9|33402.9|33389.98|33389.98|0
1649167170000|2022-04-05 13:59:30|33398.6|33398.6|33392.51|33392.51|33398.6|33398.6|33392.51|33392.51|0
1649167180000|2022-04-05 13:59:40|33390.74|33390.74|33401.13|33401.13|33401.13|33401.13|33390.74|33390.74|0
1649167190000|2022-04-05 13:59:50|33414.05|33414.05|33414.05|33414.05|33414.05|33414.05|33414.05|33414.05|0
1649167210000|2022-04-05 14:00:10|33409.74|33409.74|33409.74|33409.74|33409.74|33409.74|33409.74|33409.74|0
1649167230000|2022-04-05 14:00:30|33414.05|33414.05|33418.35|33418.35|33418.35|33418.35|33414.05|33414.05|0
1649167250000|2022-04-05 14:00:50|33424.44|33424.44|33424.44|33424.44|33424.44|33424.44|33424.44|33424.44|0
1649167260000|2022-04-05 14:01:00|33433.05|33433.05|33446.99|33446.99|33446.99|33446.99|33433.05|33433.05|0
1649167270000|2022-04-05 14:01:10|33445.22|33445.22|33448.77|33448.77|33448.77|33448.77|33445.22|33445.22|0
1649167280000|2022-04-05 14:01:20|33446.99|33446.99|33446.99|33446.99|33446.99|33446.99|33446.99|33446.99|0
1649167290000|2022-04-05 14:01:30|33438.38|33438.38|33446.99|33446.99|33446.99|33446.99|33438.38|33438.38|0
1649167320000|2022-04-05 14:02:00|33451.3|33451.3|33426.21|33426.21|33451.3|33451.3|33424.44|33424.44|0
1649167330000|2022-04-05 14:02:10|33430.52|33430.52|33430.52|33430.52|33430.52|33430.52|33430.52|33430.52|0
1649167350000|2022-04-05 14:02:30|33434.83|33434.83|33439.13|33439.13|33439.13|33439.13|33434.83|33434.83|0
1649167360000|2022-04-05 14:02:40|33434.83|33434.83|33439.13|33439.13|33439.13|33439.13|33434.83|33434.83|0
1649167370000|2022-04-05 14:02:50|33440.91|33440.91|33464.22|33464.22|33468.53|33468.53|33440.91|33440.91|0
1649167400000|2022-04-05 14:03:20|33468.53|33468.53|33468.53|33468.53|33468.53|33468.53|33468.53|33468.53|0
1649167410000|2022-04-05 14:03:30|33470.3|33470.3|33466|33466|33470.3|33470.3|33466|33466|0
1649167420000|2022-04-05 14:03:40|33461.69|33461.69|33455.61|33455.61|33461.69|33461.69|33455.61|33455.61|0
1649167440000|2022-04-05 14:04:00|33446.99|33446.99|33441.66|33441.66|33446.99|33446.99|33441.66|33441.66|0
1649167450000|2022-04-05 14:04:10|33443.44|33443.44|33440.91|33440.91|33445.22|33445.22|33434.83|33434.83|0
1649167480000|2022-04-05 14:04:40|33432.3|33432.3|33436.6|33436.6|33436.6|33436.6|33432.3|33432.3|0
1649167500000|2022-04-05 14:05:00|33432.3|33432.3|33432.3|33432.3|33432.3|33432.3|33432.3|33432.3|0
1649167510000|2022-04-05 14:05:10|33436.6|33436.6|33436.6|33436.6|33440.91|33440.91|33436.6|33436.6|0
1649167520000|2022-04-05 14:05:20|33445.22|33445.22|33445.22|33445.22|33445.22|33445.22|33445.22|33445.22|0
1649167530000|2022-04-05 14:05:30|33449.52|33449.52|33471.06|33471.06|33471.06|33471.06|33449.52|33449.52|0
1649167540000|2022-04-05 14:05:40|33474.61|33474.61|33461.69|33461.69|33474.61|33474.61|33461.69|33461.69|0
1649167550000|2022-04-05 14:05:50|33470.3|33470.3|33470.3|33470.3|33470.3|33470.3|33470.3|33470.3|0
1649167560000|2022-04-05 14:06:00|33461.69|33461.69|33466|33466|33466|33466|33461.69|33461.69|0
1649167570000|2022-04-05 14:06:10|33472.08|33472.08|33472.08|33472.08|33472.08|33472.08|33472.08|33472.08|0
1649167580000|2022-04-05 14:06:20|33467.77|33467.77|33469.55|33469.55|33469.55|33469.55|33467.77|33467.77|0
1649167590000|2022-04-05 14:06:30|33464.22|33464.22|33464.22|33464.22|33464.22|33464.22|33464.22|33464.22|0
1649167600000|2022-04-05 14:06:40|33459.91|33459.91|33459.91|33459.91|33459.91|33459.91|33459.91|33459.91|0
1649167620000|2022-04-05 14:07:00|33455.61|33455.61|33468.53|33468.53|33468.53|33468.53|33455.61|33455.61|0
1649167640000|2022-04-05 14:07:20|33472.08|33472.08|33472.08|33472.08|33472.08|33472.08|33472.08|33472.08|0
1649167650000|2022-04-05 14:07:30|33476.39|33476.39|33476.39|33476.39|33476.39|33476.39|33476.39|33476.39|0
1649167660000|2022-04-05 14:07:40|33467.77|33467.77|33467.77|33467.77|33467.77|33467.77|33459.16|33459.16|0
1649167680000|2022-04-05 14:08:00|33480.69|33480.69|33472.08|33472.08|33480.69|33480.69|33472.08|33472.08|0
1649167690000|2022-04-05 14:08:10|33476.39|33476.39|33480.69|33480.69|33480.69|33480.69|33476.39|33476.39|0
1649167700000|2022-04-05 14:08:20|33476.39|33476.39|33478.16|33478.16|33478.16|33478.16|33476.39|33476.39|0
1649167710000|2022-04-05 14:08:30|33482.47|33482.47|33486.78|33486.78|33486.78|33486.78|33482.47|33482.47|0
1649167720000|2022-04-05 14:08:40|33482.47|33482.47|33482.47|33482.47|33482.47|33482.47|33482.47|33482.47|0
1649167730000|2022-04-05 14:08:50|33478.16|33478.16|33482.47|33482.47|33482.47|33482.47|33478.16|33478.16|0
1649167740000|2022-04-05 14:09:00|33473.86|33473.86|33475.64|33475.64|33477.41|33477.41|33472.08|33472.08|0
1649167750000|2022-04-05 14:09:10|33473.86|33473.86|33475.64|33475.64|33475.64|33475.64|33473.86|33473.86|0
1649167760000|2022-04-05 14:09:20|33467.02|33467.02|33467.02|33467.02|33468.8|33468.8|33467.02|33467.02|0
1649167770000|2022-04-05 14:09:30|33465.24|33465.24|33463.47|33463.47|33465.24|33465.24|33463.47|33463.47|0
1649167780000|2022-04-05 14:09:40|33467.77|33467.77|33467.77|33467.77|33467.77|33467.77|33467.77|33467.77|0
1649167800000|2022-04-05 14:10:00|33469.55|33469.55|33469.55|33469.55|33469.55|33469.55|33469.55|33469.55|0
1649167810000|2022-04-05 14:10:10|33473.86|33473.86|33473.86|33473.86|33473.86|33473.86|33473.86|33473.86|0
1649167820000|2022-04-05 14:10:20|33469.55|33469.55|33469.55|33469.55|33469.55|33469.55|33469.55|33469.55|0
1649167840000|2022-04-05 14:10:40|33465.24|33465.24|33465.24|33465.24|33465.24|33465.24|33465.24|33465.24|0
1649167850000|2022-04-05 14:10:50|33460.94|33460.94|33460.94|33460.94|33460.94|33460.94|33460.94|33460.94|0
1649167860000|2022-04-05 14:11:00|33465.24|33465.24|33464.22|33464.22|33479.94|33479.94|33464.22|33464.22|0
1649167870000|2022-04-05 14:11:10|33468.53|33468.53|33468.53|33468.53|33468.53|33468.53|33468.53|33468.53|0
1649167880000|2022-04-05 14:11:20|33470.3|33470.3|33470.3|33470.3|33470.3|33470.3|33470.3|33470.3|0
1649167910000|2022-04-05 14:11:50|33474.61|33474.61|33474.61|33474.61|33474.61|33474.61|33474.61|33474.61|0
1649167920000|2022-04-05 14:12:00|33470.3|33470.3|33470.3|33470.3|33470.3|33470.3|33470.3|33470.3|0
1649167930000|2022-04-05 14:12:10|33472.08|33472.08|33478.16|33478.16|33478.16|33478.16|33472.08|33472.08|0
1649167940000|2022-04-05 14:12:20|33473.86|33473.86|33469.55|33469.55|33473.86|33473.86|33469.55|33469.55|0
1649167950000|2022-04-05 14:12:30|33473.86|33473.86|33473.86|33473.86|33478.16|33478.16|33473.86|33473.86|0
1649167960000|2022-04-05 14:12:40|33478.16|33478.16|33478.16|33478.16|33478.16|33478.16|33478.16|33478.16|0
1649167970000|2022-04-05 14:12:50|33469.55|33469.55|33460.94|33460.94|33469.55|33469.55|33460.94|33460.94|0
1649167980000|2022-04-05 14:13:00|33459.16|33459.16|33454.85|33454.85|33459.16|33459.16|33454.85|33454.85|0
1649167990000|2022-04-05 14:13:10|33453.08|33453.08|33453.08|33453.08|33453.08|33453.08|33453.08|33453.08|0
1649168010000|2022-04-05 14:13:30|33440.16|33440.16|33440.16|33440.16|33440.16|33440.16|33440.16|33440.16|0
1649168030000|2022-04-05 14:13:50|33427.24|33427.24|33427.24|33427.24|33427.24|33427.24|33427.24|33427.24|0
1649168040000|2022-04-05 14:14:00|33431.55|33431.55|33431.55|33431.55|33431.55|33431.55|33431.55|33431.55|0
1649168070000|2022-04-05 14:14:30|33422.93|33422.93|33429.02|33429.02|33429.02|33429.02|33422.93|33422.93|0
1649168080000|2022-04-05 14:14:40|33416.1|33416.1|33416.1|33416.1|33416.1|33416.1|33416.1|33416.1|0
1649168090000|2022-04-05 14:14:50|33424.71|33424.71|33416.1|33416.1|33429.02|33429.02|33416.1|33416.1|0
1649168100000|2022-04-05 14:15:00|33407.48|33407.48|33399.62|33399.62|33407.48|33407.48|33399.62|33399.62|0
1649168110000|2022-04-05 14:15:10|33403.93|33403.93|33408.24|33408.24|33408.24|33408.24|33399.62|33399.62|0
1649168120000|2022-04-05 14:15:20|33403.93|33403.93|33399.62|33399.62|33403.93|33403.93|33399.62|33399.62|0
1649168130000|2022-04-05 14:15:30|33395.32|33395.32|33391.01|33391.01|33395.32|33395.32|33391.01|33391.01|0
1649168140000|2022-04-05 14:15:40|33395.32|33395.32|33399.62|33399.62|33399.62|33399.62|33395.32|33395.32|0
1649168150000|2022-04-05 14:15:50|33403.93|33403.93|33412.54|33412.54|33412.54|33412.54|33403.93|33403.93|0
1649168160000|2022-04-05 14:16:00|33416.85|33416.85|33421.16|33421.16|33421.16|33421.16|33416.85|33416.85|0
1649168170000|2022-04-05 14:16:10|33425.46|33425.46|33434.07|33434.07|33434.07|33434.07|33425.46|33425.46|0
1649168180000|2022-04-05 14:16:20|33429.77|33429.77|33429.77|33429.77|33429.77|33429.77|33429.77|33429.77|0
1649168200000|2022-04-05 14:16:40|33425.46|33425.46|33421.16|33421.16|33425.46|33425.46|33421.16|33421.16|0
1649168230000|2022-04-05 14:17:10|33425.46|33425.46|33425.46|33425.46|33429.77|33429.77|33425.46|33425.46|0
1649168240000|2022-04-05 14:17:20|33416.85|33416.85|33416.85|33416.85|33416.85|33416.85|33416.85|33416.85|0
1649168250000|2022-04-05 14:17:30|33421.16|33421.16|33425.46|33425.46|33425.46|33425.46|33421.16|33421.16|0
1649168260000|2022-04-05 14:17:40|33429.77|33429.77|33429.77|33429.77|33429.77|33429.77|33429.77|33429.77|0
1649168270000|2022-04-05 14:17:50|33434.07|33434.07|33434.07|33434.07|33434.07|33434.07|33434.07|33434.07|0
1649168280000|2022-04-05 14:18:00|33435.85|33435.85|33435.85|33435.85|33440.16|33440.16|33435.85|33435.85|0
1649168290000|2022-04-05 14:18:10|33440.16|33440.16|33440.16|33440.16|33440.16|33440.16|33440.16|33440.16|0
1649168320000|2022-04-05 14:18:40|33435.85|33435.85|33440.16|33440.16|33444.46|33444.46|33435.85|33435.85|0
1649168330000|2022-04-05 14:18:50|33438.38|33438.38|33438.38|33438.38|33438.38|33438.38|33438.38|33438.38|0
1649168340000|2022-04-05 14:19:00|33436.6|33436.6|33436.6|33436.6|33436.6|33436.6|33436.6|33436.6|0
1649168370000|2022-04-05 14:19:30|33432.3|33432.3|33432.3|33432.3|33432.3|33432.3|33432.3|33432.3|0
1649168390000|2022-04-05 14:19:50|33423.68|33423.68|33423.68|33423.68|33423.68|33423.68|33423.68|33423.68|0
1649168400000|2022-04-05 14:20:00|33421.91|33421.91|33421.91|33421.91|33421.91|33421.91|33421.91|33421.91|0
1649168410000|2022-04-05 14:20:10|33420.13|33420.13|33421.91|33421.91|33421.91|33421.91|33420.13|33420.13|0
1649168450000|2022-04-05 14:20:50|33426.21|33426.21|33434.83|33434.83|33434.83|33434.83|33426.21|33426.21|0
1649168470000|2022-04-05 14:21:10|33431.27|33431.27|33420.88|33420.88|33431.27|33431.27|33416.58|33416.58|0
1649168480000|2022-04-05 14:21:20|33425.19|33425.19|33435.58|33435.58|33435.58|33435.58|33425.19|33425.19|0
1649168490000|2022-04-05 14:21:30|33444.19|33444.19|33435.58|33435.58|33448.5|33448.5|33435.58|33435.58|0
1649168510000|2022-04-05 14:21:50|33433.8|33433.8|33429.49|33429.49|33433.8|33433.8|33429.49|33429.49|0
1649168520000|2022-04-05 14:22:00|33425.19|33425.19|33425.19|33425.19|33425.19|33425.19|33425.19|33425.19|0
1649168530000|2022-04-05 14:22:10|33420.88|33420.88|33416.58|33416.58|33420.88|33420.88|33416.58|33416.58|0
1649168540000|2022-04-05 14:22:20|33420.88|33420.88|33416.58|33416.58|33420.88|33420.88|33416.58|33416.58|0
1649168570000|2022-04-05 14:22:50|33420.88|33420.88|33420.88|33420.88|33420.88|33420.88|33420.88|33420.88|0
1649168610000|2022-04-05 14:23:30|33425.19|33425.19|33425.19|33425.19|33425.19|33425.19|33425.19|33425.19|0
1649168620000|2022-04-05 14:23:40|33421.63|33421.63|33413.02|33413.02|33421.63|33421.63|33413.02|33413.02|0
1649168630000|2022-04-05 14:23:50|33421.63|33421.63|33419.86|33419.86|33421.63|33421.63|33419.86|33419.86|0
1649168640000|2022-04-05 14:24:00|33411.24|33411.24|33415.55|33415.55|33415.55|33415.55|33411.24|33411.24|0
1649168650000|2022-04-05 14:24:10|33411.24|33411.24|33400.85|33400.85|33411.24|33411.24|33400.85|33400.85|0
1649168660000|2022-04-05 14:24:20|33405.16|33405.16|33405.16|33405.16|33405.16|33405.16|33405.16|33405.16|0
1649168670000|2022-04-05 14:24:30|33400.85|33400.85|33396.55|33396.55|33400.85|33400.85|33396.55|33396.55|0
1649168690000|2022-04-05 14:24:50|33394.77|33394.77|33390.46|33390.46|33394.77|33394.77|33390.46|33390.46|0
1649168700000|2022-04-05 14:25:00|33386.16|33386.16|33387.93|33387.93|33387.93|33387.93|33386.16|33386.16|0
1649168740000|2022-04-05 14:25:40|33392.24|33392.24|33389.71|33389.71|33395.8|33395.8|33389.71|33389.71|0
1649168750000|2022-04-05 14:25:50|33394.02|33394.02|33385.41|33385.41|33398.32|33398.32|33385.41|33385.41|0
1649168760000|2022-04-05 14:26:00|33389.71|33389.71|33385.41|33385.41|33394.02|33394.02|33385.41|33385.41|0
1649168780000|2022-04-05 14:26:20|33383.63|33383.63|33387.93|33387.93|33387.93|33387.93|33379.32|33379.32|0
1649168820000|2022-04-05 14:27:00|33386.16|33386.16|33373.24|33373.24|33386.16|33386.16|33373.24|33373.24|0
1649168840000|2022-04-05 14:27:20|33377.54|33377.54|33381.85|33381.85|33381.85|33381.85|33377.54|33377.54|0
1649168870000|2022-04-05 14:27:50|33386.16|33386.16|33399.08|33399.08|33399.08|33399.08|33386.16|33386.16|0
1649168880000|2022-04-05 14:28:00|33402.63|33402.63|33398.32|33398.32|33402.63|33402.63|33398.32|33398.32|0
1649168890000|2022-04-05 14:28:10|33396.55|33396.55|33396.55|33396.55|33396.55|33396.55|33396.55|33396.55|0
1649168900000|2022-04-05 14:28:20|33405.16|33405.16|33400.85|33400.85|33405.16|33405.16|33400.85|33400.85|0
1649168910000|2022-04-05 14:28:30|33387.93|33387.93|33392.24|33392.24|33392.24|33392.24|33383.63|33383.63|0
1649168930000|2022-04-05 14:28:50|33394.02|33394.02|33394.02|33394.02|33394.02|33394.02|33394.02|33394.02|0
1649168950000|2022-04-05 14:29:10|33398.32|33398.32|33398.32|33398.32|33398.32|33398.32|33398.32|33398.32|0
1649168960000|2022-04-05 14:29:20|33406.94|33406.94|33408.71|33408.71|33408.71|33408.71|33406.94|33406.94|0
1649168970000|2022-04-05 14:29:30|33410.49|33410.49|33410.49|33410.49|33410.49|33410.49|33410.49|33410.49|0
1649168980000|2022-04-05 14:29:40|33414.8|33414.8|33414.05|33414.05|33423.41|33423.41|33410.49|33410.49|0
1649168990000|2022-04-05 14:29:50|33409.74|33409.74|33409.74|33409.74|33409.74|33409.74|33409.74|33409.74|0
1649169000000|2022-04-05 14:30:00|33405.43|33405.43|33395.8|33395.8|33405.43|33405.43|33395.8|33395.8|0
1649169010000|2022-04-05 14:30:10|33404.41|33404.41|33395.8|33395.8|33404.41|33404.41|33395.8|33395.8|0
1649169030000|2022-04-05 14:30:30|33408.71|33408.71|33408.71|33408.71|33408.71|33408.71|33400.1|33400.1|0
1649169040000|2022-04-05 14:30:40|33405.16|33405.16|33405.16|33405.16|33405.16|33405.16|33405.16|33405.16|0
1649169060000|2022-04-05 14:31:00|33408.71|33408.71|33417.33|33417.33|33417.33|33417.33|33408.71|33408.71|0
1649169070000|2022-04-05 14:31:10|33421.63|33421.63|33421.63|33421.63|33421.63|33421.63|33421.63|33421.63|0
1649169100000|2022-04-05 14:31:40|33419.86|33419.86|33419.86|33419.86|33419.86|33419.86|33419.86|33419.86|0
1649169130000|2022-04-05 14:32:10|33424.16|33424.16|33424.16|33424.16|33424.16|33424.16|33424.16|33424.16|0
1649169140000|2022-04-05 14:32:20|33411.24|33411.24|33406.94|33406.94|33411.24|33411.24|33402.63|33402.63|0
1649169150000|2022-04-05 14:32:30|33411.24|33411.24|33411.24|33411.24|33411.24|33411.24|33411.24|33411.24|0
1649169180000|2022-04-05 14:33:00|33415.55|33415.55|33412|33412|33417.33|33417.33|33412|33412|0
1649169200000|2022-04-05 14:33:20|33416.3|33416.3|33416.3|33416.3|33416.3|33416.3|33416.3|33416.3|0
1649169220000|2022-04-05 14:33:40|33407.69|33407.69|33407.69|33407.69|33407.69|33407.69|33407.69|33407.69|0
1649169230000|2022-04-05 14:33:50|33412|33412|33407.69|33407.69|33412|33412|33407.69|33407.69|0
1649169250000|2022-04-05 14:34:10|33403.38|33403.38|33403.38|33403.38|33403.38|33403.38|33403.38|33403.38|0
1649169260000|2022-04-05 14:34:20|33394.77|33394.77|33394.77|33394.77|33394.77|33394.77|33394.77|33394.77|0
1649169270000|2022-04-05 14:34:30|33386.16|33386.16|33388.69|33388.69|33390.46|33390.46|33386.16|33386.16|0
1649169290000|2022-04-05 14:34:50|33375.77|33375.77|33375.77|33375.77|33375.77|33375.77|33371.46|33371.46|0
1649169310000|2022-04-05 14:35:10|33362.85|33362.85|33358.54|33358.54|33362.85|33362.85|33358.54|33358.54|0
1649169320000|2022-04-05 14:35:20|33362.85|33362.85|33362.85|33362.85|33362.85|33362.85|33362.85|33362.85|0
1649169330000|2022-04-05 14:35:30|33367.15|33367.15|33371.46|33371.46|33371.46|33371.46|33367.15|33367.15|0
1649169340000|2022-04-05 14:35:40|33375.77|33375.77|33380.07|33380.07|33380.07|33380.07|33375.77|33375.77|0
1649169380000|2022-04-05 14:36:20|33386.16|33386.16|33390.46|33390.46|33390.46|33390.46|33386.16|33386.16|0
1649169390000|2022-04-05 14:36:30|33381.85|33381.85|33373.24|33373.24|33381.85|33381.85|33373.24|33373.24|0
1649169420000|2022-04-05 14:37:00|33377.54|33377.54|33377.54|33377.54|33377.54|33377.54|33377.54|33377.54|0
1649169430000|2022-04-05 14:37:10|33375.77|33375.77|33373.99|33373.99|33375.77|33375.77|33373.99|33373.99|0
1649169440000|2022-04-05 14:37:20|33369.68|33369.68|33369.68|33369.68|33369.68|33369.68|33369.68|33369.68|0
1649169450000|2022-04-05 14:37:30|33375.77|33375.77|33384.38|33384.38|33384.38|33384.38|33375.77|33375.77|0
1649169460000|2022-04-05 14:37:40|33380.07|33380.07|33380.07|33380.07|33380.07|33380.07|33380.07|33380.07|0
1649169480000|2022-04-05 14:38:00|33384.38|33384.38|33392.99|33392.99|33392.99|33392.99|33384.38|33384.38|0
1649169490000|2022-04-05 14:38:10|33396.55|33396.55|33396.55|33396.55|33396.55|33396.55|33396.55|33396.55|0
1649169500000|2022-04-05 14:38:20|33400.85|33400.85|33396.55|33396.55|33400.85|33400.85|33396.55|33396.55|0
1649169510000|2022-04-05 14:38:30|33398.32|33398.32|33402.63|33402.63|33402.63|33402.63|33398.32|33398.32|0
1649169520000|2022-04-05 14:38:40|33415.55|33415.55|33415.55|33415.55|33415.55|33415.55|33415.55|33415.55|0
1649169530000|2022-04-05 14:38:50|33411.24|33411.24|33411.24|33411.24|33411.24|33411.24|33411.24|33411.24|0
1649169550000|2022-04-05 14:39:10|33415.55|33415.55|33415.55|33415.55|33415.55|33415.55|33415.55|33415.55|0
1649169560000|2022-04-05 14:39:20|33419.86|33419.86|33425.94|33425.94|33425.94|33425.94|33419.86|33419.86|0
1649169570000|2022-04-05 14:39:30|33430.25|33430.25|33417.33|33417.33|33430.25|33430.25|33413.02|33413.02|0
1649169580000|2022-04-05 14:39:40|33421.63|33421.63|33421.63|33421.63|33421.63|33421.63|33421.63|33421.63|0
1649169600000|2022-04-05 14:40:00|33419.86|33419.86|33419.86|33419.86|33419.86|33419.86|33419.86|33419.86|0
1649169630000|2022-04-05 14:40:30|33424.16|33424.16|33415.55|33415.55|33428.47|33428.47|33415.55|33415.55|0
1649169640000|2022-04-05 14:40:40|33419.86|33419.86|33419.86|33419.86|33419.86|33419.86|33419.86|33419.86|0
1649169650000|2022-04-05 14:40:50|33421.63|33421.63|33413.02|33413.02|33421.63|33421.63|33413.02|33413.02|0
1649169670000|2022-04-05 14:41:10|33417.33|33417.33|33421.63|33421.63|33421.63|33421.63|33417.33|33417.33|0
1649169680000|2022-04-05 14:41:20|33425.94|33425.94|33425.94|33425.94|33425.94|33425.94|33425.94|33425.94|0
1649169690000|2022-04-05 14:41:30|33424.16|33424.16|33415.55|33415.55|33424.16|33424.16|33415.55|33415.55|0
1649169700000|2022-04-05 14:41:40|33413.77|33413.77|33412|33412|33413.77|33413.77|33412|33412|0
1649169710000|2022-04-05 14:41:50|33407.69|33407.69|33407.69|33407.69|33407.69|33407.69|33407.69|33407.69|0
1649169730000|2022-04-05 14:42:10|33412|33412|33412|33412|33412|33412|33412|33412|0
1649169750000|2022-04-05 14:42:30|33416.3|33416.3|33422.39|33422.39|33422.39|33422.39|33416.3|33416.3|0
1649169760000|2022-04-05 14:42:40|33420.61|33420.61|33420.61|33420.61|33420.61|33420.61|33420.61|33420.61|0
1649169780000|2022-04-05 14:43:00|33416.3|33416.3|33416.3|33416.3|33416.3|33416.3|33416.3|33416.3|0
1649169790000|2022-04-05 14:43:10|33414.53|33414.53|33414.53|33414.53|33414.53|33414.53|33414.53|33414.53|0
1649169800000|2022-04-05 14:43:20|33410.22|33410.22|33405.91|33405.91|33410.22|33410.22|33405.91|33405.91|0
1649169820000|2022-04-05 14:43:40|33418.83|33418.83|33418.83|33418.83|33418.83|33418.83|33414.53|33414.53|0
1649169850000|2022-04-05 14:44:10|33414.53|33414.53|33422.39|33422.39|33422.39|33422.39|33414.53|33414.53|0
1649169860000|2022-04-05 14:44:20|33420.61|33420.61|33412|33412|33420.61|33420.61|33412|33412|0
1649169890000|2022-04-05 14:44:50|33416.3|33416.3|33412|33412|33416.3|33416.3|33412|33412|0
1649169900000|2022-04-05 14:45:00|33410.22|33410.22|33416.3|33416.3|33416.3|33416.3|33410.22|33410.22|0
1649169910000|2022-04-05 14:45:10|33414.53|33414.53|33416.3|33416.3|33416.3|33416.3|33414.53|33414.53|0
1649169940000|2022-04-05 14:45:40|33420.61|33420.61|33416.3|33416.3|33420.61|33420.61|33416.3|33416.3|0
1649169950000|2022-04-05 14:45:50|33420.61|33420.61|33420.61|33420.61|33420.61|33420.61|33420.61|33420.61|0
1649169960000|2022-04-05 14:46:00|33422.39|33422.39|33426.69|33426.69|33426.69|33426.69|33422.39|33422.39|0
1649169970000|2022-04-05 14:46:10|33435.31|33435.31|33437.83|33437.83|33439.61|33439.61|33435.31|33435.31|0
1649169980000|2022-04-05 14:46:20|33429.22|33429.22|33429.22|33429.22|33429.22|33429.22|33429.22|33429.22|0
1649169990000|2022-04-05 14:46:30|33424.92|33424.92|33433.53|33433.53|33433.53|33433.53|33424.92|33424.92|0
1649170030000|2022-04-05 14:47:10|33435.31|33435.31|33435.31|33435.31|33435.31|33435.31|33435.31|33435.31|0
1649170050000|2022-04-05 14:47:30|33433.53|33433.53|33433.53|33433.53|33433.53|33433.53|33433.53|33433.53|0
1649170070000|2022-04-05 14:47:50|33431.75|33431.75|33433.53|33433.53|33433.53|33433.53|33431.75|33431.75|0
1649170090000|2022-04-05 14:48:10|33429.22|33429.22|33429.22|33429.22|33429.22|33429.22|33429.22|33429.22|0
1649170100000|2022-04-05 14:48:20|33433.53|33433.53|33431.75|33431.75|33433.53|33433.53|33431.75|33431.75|0
1649170120000|2022-04-05 14:48:40|33433.53|33433.53|33433.53|33433.53|33433.53|33433.53|33433.53|33433.53|0
1649170140000|2022-04-05 14:49:00|33437.83|33437.83|33443.92|33443.92|33443.92|33443.92|33437.83|33437.83|0
1649170150000|2022-04-05 14:49:10|33442.14|33442.14|33442.14|33442.14|33442.14|33442.14|33442.14|33442.14|0
1649170180000|2022-04-05 14:49:40|33440.36|33440.36|33440.36|33440.36|33440.36|33440.36|33440.36|33440.36|0
1649170190000|2022-04-05 14:49:50|33442.14|33442.14|33446.45|33446.45|33446.45|33446.45|33442.14|33442.14|0
1649170210000|2022-04-05 14:50:10|33450.75|33450.75|33448.23|33448.23|33452.53|33452.53|33448.23|33448.23|0
1649170220000|2022-04-05 14:50:20|33446.45|33446.45|33446.45|33446.45|33446.45|33446.45|33446.45|33446.45|0
1649170230000|2022-04-05 14:50:30|33450.75|33450.75|33454.31|33454.31|33454.31|33454.31|33450.75|33450.75|0
1649170240000|2022-04-05 14:50:40|33462.92|33462.92|33462.92|33462.92|33462.92|33462.92|33462.92|33462.92|0
1649170250000|2022-04-05 14:50:50|33459.37|33459.37|33459.37|33459.37|33459.37|33459.37|33459.37|33459.37|0
1649170260000|2022-04-05 14:51:00|33461.14|33461.14|33474.06|33474.06|33474.06|33474.06|33461.14|33461.14|0
1649170270000|2022-04-05 14:51:10|33465.45|33465.45|33461.14|33461.14|33465.45|33465.45|33461.14|33461.14|0
1649170280000|2022-04-05 14:51:20|33462.92|33462.92|33467.23|33467.23|33467.23|33467.23|33462.92|33462.92|0
1649170290000|2022-04-05 14:51:30|33465.45|33465.45|33467.23|33467.23|33467.23|33467.23|33465.45|33465.45|0
1649170320000|2022-04-05 14:52:00|33463.67|33463.67|33463.67|33463.67|33463.67|33463.67|33463.67|33463.67|0
1649170340000|2022-04-05 14:52:20|33465.45|33465.45|33465.45|33465.45|33465.45|33465.45|33465.45|33465.45|0
1649170370000|2022-04-05 14:52:50|33478.37|33478.37|33478.37|33478.37|33478.37|33478.37|33478.37|33478.37|0
1649170400000|2022-04-05 14:53:20|33476.59|33476.59|33476.59|33476.59|33476.59|33476.59|33476.59|33476.59|0
1649170420000|2022-04-05 14:53:40|33480.9|33480.9|33482.68|33482.68|33482.68|33482.68|33480.9|33480.9|0
1649170430000|2022-04-05 14:53:50|33478.37|33478.37|33478.37|33478.37|33478.37|33478.37|33478.37|33478.37|0
1649170440000|2022-04-05 14:54:00|33476.59|33476.59|33476.59|33476.59|33476.59|33476.59|33476.59|33476.59|0
1649170450000|2022-04-05 14:54:10|33474.82|33474.82|33470.51|33470.51|33474.82|33474.82|33470.51|33470.51|0
1649170460000|2022-04-05 14:54:20|33466.2|33466.2|33466.2|33466.2|33466.2|33466.2|33466.2|33466.2|0
1649170480000|2022-04-05 14:54:40|33461.9|33461.9|33453.28|33453.28|33466.2|33466.2|33453.28|33453.28|0
1649170490000|2022-04-05 14:54:50|33457.59|33457.59|33454.04|33454.04|33457.59|33457.59|33454.04|33454.04|0
1649170500000|2022-04-05 14:55:00|33458.34|33458.34|33458.34|33458.34|33458.34|33458.34|33458.34|33458.34|0
1649170520000|2022-04-05 14:55:20|33461.9|33461.9|33461.9|33461.9|33461.9|33461.9|33461.9|33461.9|0
1649170530000|2022-04-05 14:55:30|33466.2|33466.2|33461.9|33461.9|33466.2|33466.2|33461.9|33461.9|0
1649170540000|2022-04-05 14:55:40|33474.82|33474.82|33476.59|33476.59|33476.59|33476.59|33474.82|33474.82|0
1649170550000|2022-04-05 14:55:50|33472.29|33472.29|33470.51|33470.51|33472.29|33472.29|33470.51|33470.51|0
1649170560000|2022-04-05 14:56:00|33474.82|33474.82|33473.04|33473.04|33474.82|33474.82|33473.04|33473.04|0
1649170630000|2022-04-05 14:57:10|33477.35|33477.35|33468.73|33468.73|33477.35|33477.35|33468.73|33468.73|0
1649170660000|2022-04-05 14:57:40|33464.43|33464.43|33464.43|33464.43|33464.43|33464.43|33464.43|33464.43|0
1649170670000|2022-04-05 14:57:50|33460.12|33460.12|33464.43|33464.43|33464.43|33464.43|33460.12|33460.12|0
1649170680000|2022-04-05 14:58:00|33460.87|33460.87|33460.87|33460.87|33460.87|33460.87|33460.87|33460.87|0
1649170710000|2022-04-05 14:58:30|33456.57|33456.57|33447.95|33447.95|33456.57|33456.57|33447.95|33447.95|0
1649170720000|2022-04-05 14:58:40|33451.51|33451.51|33451.51|33451.51|33451.51|33451.51|33451.51|33451.51|0
1649170730000|2022-04-05 14:58:50|33447.2|33447.2|33442.89|33442.89|33447.2|33447.2|33442.89|33442.89|0
1649170740000|2022-04-05 14:59:00|33439.34|33439.34|33449.73|33449.73|33449.73|33449.73|33439.34|33439.34|0
1649170760000|2022-04-05 14:59:20|33445.42|33445.42|33445.42|33445.42|33445.42|33445.42|33445.42|33445.42|0
1649170770000|2022-04-05 14:59:30|33443.65|33443.65|33443.65|33443.65|33443.65|33443.65|33443.65|33443.65|0
1649170790000|2022-04-05 14:59:50|33439.34|33439.34|33439.34|33439.34|33439.34|33439.34|33439.34|33439.34|0
1649170820000|2022-04-05 15:00:20|33437.56|33437.56|33437.56|33437.56|33437.56|33437.56|33437.56|33437.56|0
1649170850000|2022-04-05 15:00:50|33433.26|33433.26|33437.56|33437.56|33437.56|33437.56|33433.26|33433.26|0
1649170860000|2022-04-05 15:01:00|33433.26|33433.26|33433.26|33433.26|33433.26|33433.26|33433.26|33433.26|0
1649170900000|2022-04-05 15:01:40|33437.56|33437.56|33437.56|33437.56|33437.56|33437.56|33437.56|33437.56|0
1649170910000|2022-04-05 15:01:50|33435.78|33435.78|33435.78|33435.78|33435.78|33435.78|33435.78|33435.78|0
1649170920000|2022-04-05 15:02:00|33431.48|33431.48|33429.7|33429.7|33431.48|33431.48|33429.7|33429.7|0
1649170930000|2022-04-05 15:02:10|33431.48|33431.48|33431.48|33431.48|33431.48|33431.48|33431.48|33431.48|0
1649170940000|2022-04-05 15:02:20|33435.78|33435.78|33435.78|33435.78|33435.78|33435.78|33435.78|33435.78|0
1649170950000|2022-04-05 15:02:30|33437.56|33437.56|33440.09|33440.09|33450.48|33450.48|33437.56|33437.56|0
1649171010000|2022-04-05 15:03:30|33435.78|33435.78|33440.09|33440.09|33440.09|33440.09|33435.78|33435.78|0
1649171020000|2022-04-05 15:03:40|33431.48|33431.48|33431.48|33431.48|33431.48|33431.48|33431.48|33431.48|0
1649171030000|2022-04-05 15:03:50|33422.87|33422.87|33416.78|33416.78|33422.87|33422.87|33416.78|33416.78|0
1649171070000|2022-04-05 15:04:30|33415|33415|33416.78|33416.78|33416.78|33416.78|33415|33415|0
1649171080000|2022-04-05 15:04:40|33421.09|33421.09|33419.31|33419.31|33421.09|33421.09|33419.31|33419.31|0
1649171160000|2022-04-05 15:06:00|33415|33415|33415|33415|33415|33415|33415|33415|0
1649171170000|2022-04-05 15:06:10|33416.78|33416.78|33416.78|33416.78|33416.78|33416.78|33416.78|33416.78|0
1649171180000|2022-04-05 15:06:20|33421.09|33421.09|33415|33415|33421.09|33421.09|33415|33415|0
1649171220000|2022-04-05 15:07:00|33410.7|33410.7|33410.7|33410.7|33410.7|33410.7|33410.7|33410.7|0
1649171240000|2022-04-05 15:07:20|33412.48|33412.48|33402.08|33402.08|33412.48|33412.48|33402.08|33402.08|0
1649171260000|2022-04-05 15:07:40|33410.7|33410.7|33410.7|33410.7|33410.7|33410.7|33410.7|33410.7|0
1649171270000|2022-04-05 15:07:50|33415|33415|33415|33415|33415|33415|33415|33415|0
1649171290000|2022-04-05 15:08:10|33419.31|33419.31|33419.31|33419.31|33419.31|33419.31|33419.31|33419.31|0
1649171300000|2022-04-05 15:08:20|33417.53|33417.53|33408.92|33408.92|33417.53|33417.53|33408.92|33408.92|0
1649171320000|2022-04-05 15:08:40|33407.14|33407.14|33407.14|33407.14|33407.14|33407.14|33407.14|33407.14|0
1649171340000|2022-04-05 15:09:00|33403.59|33403.59|33407.14|33407.14|33407.14|33407.14|33403.59|33403.59|0
1649171350000|2022-04-05 15:09:10|33411.45|33411.45|33413.23|33413.23|33413.23|33413.23|33411.45|33411.45|0
1649171370000|2022-04-05 15:09:30|33417.53|33417.53|33417.53|33417.53|33417.53|33417.53|33417.53|33417.53|0
1649171410000|2022-04-05 15:10:10|33421.84|33421.84|33421.84|33421.84|33421.84|33421.84|33421.84|33421.84|0
1649171420000|2022-04-05 15:10:20|33417.53|33417.53|33417.53|33417.53|33417.53|33417.53|33417.53|33417.53|0
1649171430000|2022-04-05 15:10:30|33415.76|33415.76|33415.76|33415.76|33415.76|33415.76|33415.76|33415.76|0
1649171440000|2022-04-05 15:10:40|33413.98|33413.98|33418.29|33418.29|33418.29|33418.29|33413.98|33413.98|0
1649171470000|2022-04-05 15:11:10|33424.37|33424.37|33424.37|33424.37|33424.37|33424.37|33424.37|33424.37|0
1649171490000|2022-04-05 15:11:30|33420.06|33420.06|33420.06|33420.06|33420.06|33420.06|33420.06|33420.06|0
1649171510000|2022-04-05 15:11:50|33421.84|33421.84|33426.15|33426.15|33426.15|33426.15|33421.84|33421.84|0
1649171520000|2022-04-05 15:12:00|33424.37|33424.37|33424.37|33424.37|33424.37|33424.37|33424.37|33424.37|0
1649171530000|2022-04-05 15:12:10|33426.15|33426.15|33426.15|33426.15|33426.15|33426.15|33426.15|33426.15|0
1649171540000|2022-04-05 15:12:20|33432.23|33432.23|33430.45|33430.45|33432.23|33432.23|33430.45|33430.45|0
1649171570000|2022-04-05 15:12:50|33434.76|33434.76|33430.45|33430.45|33434.76|33434.76|33430.45|33430.45|0
1649171580000|2022-04-05 15:13:00|33421.84|33421.84|33421.84|33421.84|33421.84|33421.84|33421.84|33421.84|0
1649171610000|2022-04-05 15:13:30|33426.15|33426.15|33430.45|33430.45|33430.45|33430.45|33426.15|33426.15|0
1649171670000|2022-04-05 15:14:30|33426.9|33426.9|33426.9|33426.9|33426.9|33426.9|33426.9|33426.9|0
1649171680000|2022-04-05 15:14:40|33431.21|33431.21|33431.21|33431.21|33431.21|33431.21|33431.21|33431.21|0
1649171690000|2022-04-05 15:14:50|33426.9|33426.9|33426.9|33426.9|33426.9|33426.9|33426.9|33426.9|0
1649171700000|2022-04-05 15:15:00|33428.68|33428.68|33428.68|33428.68|33428.68|33428.68|33428.68|33428.68|0
1649171720000|2022-04-05 15:15:20|33432.98|33432.98|33432.98|33432.98|33432.98|33432.98|33432.98|33432.98|0
1649171750000|2022-04-05 15:15:50|33431.21|33431.21|33431.21|33431.21|33431.21|33431.21|33431.21|33431.21|0
1649171760000|2022-04-05 15:16:00|33426.9|33426.9|33422.59|33422.59|33426.9|33426.9|33418.29|33418.29|0
1649171770000|2022-04-05 15:16:10|33420.82|33420.82|33420.82|33420.82|33420.82|33420.82|33420.82|33420.82|0
1649171780000|2022-04-05 15:16:20|33416.51|33416.51|33403.59|33403.59|33416.51|33416.51|33403.59|33403.59|0
1649171800000|2022-04-05 15:16:40|33416.51|33416.51|33416.51|33416.51|33416.51|33416.51|33416.51|33416.51|0
1649171810000|2022-04-05 15:16:50|33425.12|33425.12|33429.43|33429.43|33429.43|33429.43|33425.12|33425.12|0
1649171820000|2022-04-05 15:17:00|33433.73|33433.73|33433.73|33433.73|33433.73|33433.73|33433.73|33433.73|0
1649171840000|2022-04-05 15:17:20|33431.96|33431.96|33431.96|33431.96|33431.96|33431.96|33431.96|33431.96|0
1649171850000|2022-04-05 15:17:30|33433.73|33433.73|33423.34|33423.34|33433.73|33433.73|33421.57|33421.57|0
1649171860000|2022-04-05 15:17:40|33427.65|33427.65|33427.65|33427.65|33427.65|33427.65|33427.65|33427.65|0
1649171880000|2022-04-05 15:18:00|33431.21|33431.21|33439.82|33439.82|33439.82|33439.82|33431.21|33431.21|0
1649171900000|2022-04-05 15:18:20|33441.6|33441.6|33441.6|33441.6|33441.6|33441.6|33441.6|33441.6|0
1649171940000|2022-04-05 15:19:00|33432.98|33432.98|33431.21|33431.21|33432.98|33432.98|33431.21|33431.21|0
1649171950000|2022-04-05 15:19:10|33437.29|33437.29|33439.07|33439.07|33439.07|33439.07|33437.29|33437.29|0
1649171970000|2022-04-05 15:19:30|33443.37|33443.37|33443.37|33443.37|33443.37|33443.37|33443.37|33443.37|0
1649171980000|2022-04-05 15:19:40|33439.82|33439.82|33438.04|33438.04|33439.82|33439.82|33438.04|33438.04|0
1649171990000|2022-04-05 15:19:50|33439.82|33439.82|33439.82|33439.82|33439.82|33439.82|33439.82|33439.82|0
1649172010000|2022-04-05 15:20:10|33444.12|33444.12|33444.12|33444.12|33444.12|33444.12|33444.12|33444.12|0
1649172020000|2022-04-05 15:20:20|33445.9|33445.9|33447.68|33447.68|33447.68|33447.68|33445.9|33445.9|0
1649172030000|2022-04-05 15:20:30|33445.9|33445.9|33445.9|33445.9|33445.9|33445.9|33445.9|33445.9|0
1649172040000|2022-04-05 15:20:40|33450.21|33450.21|33450.21|33450.21|33450.21|33450.21|33445.9|33445.9|0
1649172070000|2022-04-05 15:21:10|33451.99|33451.99|33447.68|33447.68|33451.99|33451.99|33447.68|33447.68|0
1649172080000|2022-04-05 15:21:20|33445.9|33445.9|33445.9|33445.9|33447.68|33447.68|33445.9|33445.9|0
1649172110000|2022-04-05 15:21:50|33447.68|33447.68|33445.9|33445.9|33447.68|33447.68|33445.9|33445.9|0
1649172120000|2022-04-05 15:22:00|33450.21|33450.21|33447.68|33447.68|33451.99|33451.99|33447.68|33447.68|0
1649172130000|2022-04-05 15:22:10|33445.9|33445.9|33445.9|33445.9|33445.9|33445.9|33445.9|33445.9|0
1649172150000|2022-04-05 15:22:30|33450.21|33450.21|33451.99|33451.99|33451.99|33451.99|33450.21|33450.21|0
1649172160000|2022-04-05 15:22:40|33450.21|33450.21|33450.21|33450.21|33450.21|33450.21|33450.21|33450.21|0
1649172170000|2022-04-05 15:22:50|33441.6|33441.6|33441.6|33441.6|33441.6|33441.6|33441.6|33441.6|0
1649172180000|2022-04-05 15:23:00|33445.9|33445.9|33445.9|33445.9|33445.9|33445.9|33445.9|33445.9|0
1649172220000|2022-04-05 15:23:40|33450.21|33450.21|33450.21|33450.21|33450.21|33450.21|33450.21|33450.21|0
1649172230000|2022-04-05 15:23:50|33445.9|33445.9|33445.9|33445.9|33445.9|33445.9|33445.9|33445.9|0
1649172250000|2022-04-05 15:24:10|33450.21|33450.21|33450.21|33450.21|33450.21|33450.21|33450.21|33450.21|0
1649172270000|2022-04-05 15:24:30|33445.9|33445.9|33445.9|33445.9|33445.9|33445.9|33445.9|33445.9|0
1649172290000|2022-04-05 15:24:50|33444.12|33444.12|33439.82|33439.82|33444.12|33444.12|33439.82|33439.82|0
1649172300000|2022-04-05 15:25:00|33435.51|33435.51|33437.29|33437.29|33441.6|33441.6|33435.51|33435.51|0
1649172310000|2022-04-05 15:25:10|33432.98|33432.98|33432.98|33432.98|33432.98|33432.98|33432.98|33432.98|0
1649172320000|2022-04-05 15:25:20|33431.21|33431.21|33431.21|33431.21|33431.21|33431.21|33431.21|33431.21|0
1649172350000|2022-04-05 15:25:50|33434.76|33434.76|33434.76|33434.76|33434.76|33434.76|33430.45|33430.45|0
1649172360000|2022-04-05 15:26:00|33436.54|33436.54|33436.54|33436.54|33436.54|33436.54|33436.54|33436.54|0
1649172400000|2022-04-05 15:26:40|33440.84|33440.84|33442.62|33442.62|33442.62|33442.62|33440.84|33440.84|0
1649172410000|2022-04-05 15:26:50|33446.93|33446.93|33446.93|33446.93|33446.93|33446.93|33446.93|33446.93|0
1649172450000|2022-04-05 15:27:30|33448.7|33448.7|33454.79|33454.79|33454.79|33454.79|33448.7|33448.7|0
1649172480000|2022-04-05 15:28:00|33456.57|33456.57|33458.34|33458.34|33458.34|33458.34|33456.57|33456.57|0
1649172490000|2022-04-05 15:28:10|33454.04|33454.04|33471.26|33471.26|33471.26|33471.26|33454.04|33454.04|0
1649172500000|2022-04-05 15:28:20|33473.04|33473.04|33473.04|33473.04|33473.04|33473.04|33473.04|33473.04|0
1649172510000|2022-04-05 15:28:30|33468.73|33468.73|33473.04|33473.04|33473.04|33473.04|33468.73|33468.73|0
1649172520000|2022-04-05 15:28:40|33477.35|33477.35|33477.35|33477.35|33477.35|33477.35|33477.35|33477.35|0
1649172530000|2022-04-05 15:28:50|33475.57|33475.57|33475.57|33475.57|33475.57|33475.57|33475.57|33475.57|0
1649172540000|2022-04-05 15:29:00|33471.26|33471.26|33465.18|33465.18|33471.26|33471.26|33460.87|33460.87|0
1649172550000|2022-04-05 15:29:10|33469.48|33469.48|33471.26|33471.26|33484.18|33484.18|33469.48|33469.48|0
1649172570000|2022-04-05 15:29:30|33462.65|33462.65|33459.09|33459.09|33462.65|33462.65|33459.09|33459.09|0
1649172580000|2022-04-05 15:29:40|33472.01|33472.01|33472.01|33472.01|33472.01|33472.01|33472.01|33472.01|0
1649172590000|2022-04-05 15:29:50|33477.35|33477.35|33477.35|33477.35|33477.35|33477.35|33477.35|33477.35|0
1649229300000|2022-04-06 07:15:00|33798.62|33798.62|33815.84|33815.84|33815.84|33815.84|33798.62|33798.62|0
1649229310000|2022-04-06 07:15:10|33821.17|33821.17|33821.17|33821.17|33841.2|33841.2|33816.87|33816.87|0
1649229360000|2022-04-06 07:16:00|33812.56|33812.56|33831.08|33831.08|33842.23|33842.23|33812.56|33812.56|0
1649229370000|2022-04-06 07:16:10|33832.86|33832.86|33832.86|33832.86|33845.78|33845.78|33819.94|33819.94|0
1649229380000|2022-04-06 07:16:20|33815.64|33815.64|33815.64|33815.64|33815.64|33815.64|33815.64|33815.64|0
1649229390000|2022-04-06 07:16:30|33806.75|33806.75|33818.92|33818.92|33818.92|33818.92|33806.75|33806.75|0
1649229400000|2022-04-06 07:16:40|33810.3|33810.3|33808.53|33808.53|33810.3|33810.3|33808.53|33808.53|0
1649229410000|2022-04-06 07:16:50|33804.97|33804.97|33804.97|33804.97|33804.97|33804.97|33804.97|33804.97|0
1649229420000|2022-04-06 07:17:00|33800.67|33800.67|33792.05|33792.05|33800.67|33800.67|33792.05|33792.05|0
1649229430000|2022-04-06 07:17:10|33795.61|33795.61|33782.69|33782.69|33795.61|33795.61|33782.69|33782.69|0
1649229440000|2022-04-06 07:17:20|33779.13|33779.13|33779.13|33779.13|33779.13|33779.13|33779.13|33779.13|0
1649229460000|2022-04-06 07:17:40|33757.6|33757.6|33769.02|33769.02|33769.02|33769.02|33744.68|33744.68|0
1649229470000|2022-04-06 07:17:50|33765.46|33765.46|33757.87|33757.87|33765.46|33765.46|33752.54|33752.54|0
1649229480000|2022-04-06 07:18:00|33756.1|33756.1|33761.16|33761.16|33775.1|33775.1|33756.1|33756.1|0
1649229490000|2022-04-06 07:18:10|33757.6|33757.6|33741.88|33741.88|33757.6|33757.6|33741.88|33741.88|0
1649229510000|2022-04-06 07:18:30|33734.77|33734.77|33754.32|33754.32|33754.32|33754.32|33734.77|33734.77|0
1649229520000|2022-04-06 07:18:40|33767.24|33767.24|33771.55|33771.55|33771.55|33771.55|33767.24|33767.24|0
1649229530000|2022-04-06 07:18:50|33794.1|33794.1|33786.99|33786.99|33802.72|33802.72|33786.99|33786.99|0
1649229540000|2022-04-06 07:19:00|33795.88|33795.88|33806.27|33806.27|33808.8|33808.8|33795.88|33795.88|0
1649229550000|2022-04-06 07:19:10|33802.72|33802.72|33802.72|33802.72|33802.72|33802.72|33802.72|33802.72|0
1649229560000|2022-04-06 07:19:20|33811.33|33811.33|33813.11|33813.11|33813.11|33813.11|33811.33|33811.33|0
1649229570000|2022-04-06 07:19:30|33817.41|33817.41|33808.8|33808.8|33817.41|33817.41|33808.8|33808.8|0
1649229580000|2022-04-06 07:19:40|33807.02|33807.02|33807.02|33807.02|33807.02|33807.02|33807.02|33807.02|0
1649229590000|2022-04-06 07:19:50|33798.41|33798.41|33798.41|33798.41|33798.41|33798.41|33798.41|33798.41|0
1649229600000|2022-04-06 07:20:00|33796.63|33796.63|33796.63|33796.63|33796.63|33796.63|33796.63|33796.63|0
1649229610000|2022-04-06 07:20:10|33783.71|33783.71|33783.71|33783.71|33783.71|33783.71|33783.71|33783.71|0
1649229620000|2022-04-06 07:20:20|33781.94|33781.94|33769.02|33769.02|33781.94|33781.94|33769.02|33769.02|0
1649229650000|2022-04-06 07:20:50|33756.1|33756.1|33769.02|33769.02|33769.02|33769.02|33756.1|33756.1|0
1649229660000|2022-04-06 07:21:00|33773.32|33773.32|33769.77|33769.77|33773.32|33773.32|33769.77|33769.77|0
1649229670000|2022-04-06 07:21:10|33799.91|33799.91|33799.91|33799.91|33799.91|33799.91|33799.91|33799.91|0
1649229680000|2022-04-06 07:21:20|33804.22|33804.22|33812.83|33812.83|33812.83|33812.83|33804.22|33804.22|0
1649229690000|2022-04-06 07:21:30|33821.45|33821.45|33821.45|33821.45|33821.45|33821.45|33821.45|33821.45|0
1649229700000|2022-04-06 07:21:40|33825|33825|33828.56|33828.56|33828.56|33828.56|33825|33825|0
1649229720000|2022-04-06 07:22:00|33830.33|33830.33|33830.33|33830.33|33830.33|33830.33|33830.33|33830.33|0
1649229730000|2022-04-06 07:22:10|33833.89|33833.89|33832.11|33832.11|33833.89|33833.89|33832.11|33832.11|0
1649229750000|2022-04-06 07:22:30|33834.64|33834.64|33834.64|33834.64|33834.64|33834.64|33834.64|33834.64|0
1649229760000|2022-04-06 07:22:40|33838.19|33838.19|33841.75|33841.75|33841.75|33841.75|33838.19|33838.19|0
1649229770000|2022-04-06 07:22:50|33839.97|33839.97|33839.97|33839.97|33839.97|33839.97|33839.97|33839.97|0
1649229800000|2022-04-06 07:23:20|33841.75|33841.75|33843.52|33843.52|33843.52|33843.52|33841.75|33841.75|0
1649229810000|2022-04-06 07:23:30|33841.75|33841.75|33841.75|33841.75|33841.75|33841.75|33841.75|33841.75|0
1649229850000|2022-04-06 07:24:10|33839.97|33839.97|33822.74|33822.74|33839.97|33839.97|33822.74|33822.74|0
1649229860000|2022-04-06 07:24:20|33819.19|33819.19|33819.19|33819.19|33819.19|33819.19|33819.19|33819.19|0
1649229880000|2022-04-06 07:24:40|33814.88|33814.88|33807.02|33807.02|33814.88|33814.88|33807.02|33807.02|0
1649229900000|2022-04-06 07:25:00|33798.41|33798.41|33788.77|33788.77|33798.41|33798.41|33788.77|33788.77|0
1649229910000|2022-04-06 07:25:10|33785.22|33785.22|33768.74|33768.74|33785.22|33785.22|33768.74|33768.74|0
1649229930000|2022-04-06 07:25:30|33760.13|33760.13|33751.24|33751.24|33760.13|33760.13|33751.24|33751.24|0
1649229940000|2022-04-06 07:25:40|33749.47|33749.47|33753.02|33753.02|33754.8|33754.8|33749.47|33749.47|0
1649229950000|2022-04-06 07:25:50|33735.8|33735.8|33741.13|33741.13|33741.13|33741.13|33735.8|33735.8|0
1649229960000|2022-04-06 07:26:00|33737.57|33737.57|33721.37|33721.37|33746.46|33746.46|33719.22|33719.22|0
1649229970000|2022-04-06 07:26:10|33726.7|33726.7|33681.32|33681.32|33726.7|33726.7|33681.32|33681.32|0
1649229990000|2022-04-06 07:26:30|33688.42|33688.42|33691.98|33691.98|33691.98|33691.98|33688.42|33688.42|0
1649230020000|2022-04-06 07:27:00|33693.76|33693.76|33688.42|33688.42|33693.76|33693.76|33688.42|33688.42|0
1649230030000|2022-04-06 07:27:10|33697.04|33697.04|33703.5|33703.5|33703.5|33703.5|33697.04|33697.04|0
1649230050000|2022-04-06 07:27:30|33701.34|33701.34|33701.34|33701.34|33701.34|33701.34|33701.34|33701.34|0
1649230060000|2022-04-06 07:27:40|33690.95|33690.95|33695.26|33695.26|33695.26|33695.26|33690.95|33690.95|0
1649230070000|2022-04-06 07:27:50|33698.81|33698.81|33698.81|33698.81|33698.81|33698.81|33698.81|33698.81|0
1649230080000|2022-04-06 07:28:00|33695.26|33695.26|33702.1|33702.1|33702.1|33702.1|33684.87|33684.87|0
1649230090000|2022-04-06 07:28:10|33706.4|33706.4|33708.18|33708.18|33708.18|33708.18|33706.4|33706.4|0
1649230120000|2022-04-06 07:28:40|33699.57|33699.57|33665.11|33665.11|33699.57|33699.57|33665.11|33665.11|0
1649230130000|2022-04-06 07:28:50|33673.73|33673.73|33673.73|33673.73|33673.73|33673.73|33673.73|33673.73|0
1649230140000|2022-04-06 07:29:00|33678.03|33678.03|33678.03|33678.03|33678.03|33678.03|33678.03|33678.03|0
1649230150000|2022-04-06 07:29:10|33669.42|33669.42|33669.42|33669.42|33669.42|33669.42|33665.11|33665.11|0
1649230160000|2022-04-06 07:29:20|33667.64|33667.64|33676.26|33676.26|33676.26|33676.26|33667.64|33667.64|0
1649230170000|2022-04-06 07:29:30|33679.81|33679.81|33679.81|33679.81|33679.81|33679.81|33679.81|33679.81|0
1649230180000|2022-04-06 07:29:40|33688.42|33688.42|33697.04|33697.04|33697.04|33697.04|33688.42|33688.42|0
1649230220000|2022-04-06 07:30:20|33701.34|33701.34|33701.34|33701.34|33701.34|33701.34|33701.34|33701.34|0
1649230230000|2022-04-06 07:30:30|33706.68|33706.68|33704.9|33704.9|33706.68|33706.68|33704.9|33704.9|0
1649230240000|2022-04-06 07:30:40|33696.29|33696.29|33709.2|33709.2|33709.2|33709.2|33696.29|33696.29|0
1649230260000|2022-04-06 07:31:00|33700.59|33700.59|33685.9|33685.9|33700.59|33700.59|33685.9|33685.9|0
1649230290000|2022-04-06 07:31:30|33691.23|33691.23|33701.89|33701.89|33701.89|33701.89|33691.23|33691.23|0
1649230300000|2022-04-06 07:31:40|33714.81|33714.81|33714.81|33714.81|33714.81|33714.81|33714.81|33714.81|0
1649230320000|2022-04-06 07:32:00|33713.03|33713.03|33713.03|33713.03|33713.03|33713.03|33713.03|33713.03|0
1649230340000|2022-04-06 07:32:20|33718.36|33718.36|33722.67|33722.67|33726.98|33726.98|33718.36|33718.36|0
1649230350000|2022-04-06 07:32:30|33718.36|33718.36|33718.36|33718.36|33718.36|33718.36|33718.36|33718.36|0
1649230360000|2022-04-06 07:32:40|33714.06|33714.06|33714.06|33714.06|33714.06|33714.06|33714.06|33714.06|0
1649230370000|2022-04-06 07:32:50|33722.67|33722.67|33722.67|33722.67|33722.67|33722.67|33722.67|33722.67|0
1649230380000|2022-04-06 07:33:00|33718.36|33718.36|33711.53|33711.53|33718.36|33718.36|33709.75|33709.75|0
1649230390000|2022-04-06 07:33:10|33720.14|33720.14|33712.28|33712.28|33720.14|33720.14|33711.53|33711.53|0
1649230400000|2022-04-06 07:33:20|33715.83|33715.83|33720.14|33720.14|33724.45|33724.45|33715.83|33715.83|0
1649230410000|2022-04-06 07:33:30|33724.45|33724.45|33724.45|33724.45|33724.45|33724.45|33724.45|33724.45|0
1649230420000|2022-04-06 07:33:40|33715.83|33715.83|33711.53|33711.53|33715.83|33715.83|33711.53|33711.53|0
1649230470000|2022-04-06 07:34:30|33720.14|33720.14|33720.14|33720.14|33720.14|33720.14|33720.14|33720.14|0
1649230480000|2022-04-06 07:34:40|33721.92|33721.92|33721.92|33721.92|33721.92|33721.92|33721.92|33721.92|0
1649230490000|2022-04-06 07:34:50|33720.14|33720.14|33711.53|33711.53|33720.14|33720.14|33711.53|33711.53|0
1649230500000|2022-04-06 07:35:00|33707.97|33707.97|33710.5|33710.5|33710.5|33710.5|33688.97|33688.97|0
1649230510000|2022-04-06 07:35:10|33700.11|33700.11|33693.28|33693.28|33701.89|33701.89|33693.28|33693.28|0
1649230550000|2022-04-06 07:35:50|33695.05|33695.05|33695.05|33695.05|33695.05|33695.05|33695.05|33695.05|0
1649230590000|2022-04-06 07:36:30|33690.75|33690.75|33701.89|33701.89|33701.89|33701.89|33690.75|33690.75|0
1649230600000|2022-04-06 07:36:40|33693.28|33693.28|33693.28|33693.28|33693.28|33693.28|33693.28|33693.28|0
1649230610000|2022-04-06 07:36:50|33701.89|33701.89|33701.89|33701.89|33701.89|33701.89|33701.89|33701.89|0
1649230630000|2022-04-06 07:37:10|33706.2|33706.2|33712.28|33712.28|33712.28|33712.28|33706.2|33706.2|0
1649230660000|2022-04-06 07:37:40|33710.5|33710.5|33710.5|33710.5|33710.5|33710.5|33710.5|33710.5|0
1649230680000|2022-04-06 07:38:00|33719.12|33719.12|33719.12|33719.12|33719.12|33719.12|33719.12|33719.12|0
1649230730000|2022-04-06 07:38:50|33723.42|33723.42|33723.42|33723.42|33723.42|33723.42|33723.42|33723.42|0
1649230750000|2022-04-06 07:39:10|33721.65|33721.65|33721.65|33721.65|33721.65|33721.65|33721.65|33721.65|0
1649230760000|2022-04-06 07:39:20|33713.03|33713.03|33684.39|33684.39|33713.03|33713.03|33674.27|33674.27|0
1649230790000|2022-04-06 07:39:50|33680.84|33680.84|33672.22|33672.22|33680.84|33680.84|33672.22|33672.22|0
1649230800000|2022-04-06 07:40:00|33670.45|33670.45|33670.45|33670.45|33670.45|33670.45|33670.45|33670.45|0
1649230810000|2022-04-06 07:40:10|33674.75|33674.75|33674.75|33674.75|33674.75|33674.75|33674.75|33674.75|0
1649230840000|2022-04-06 07:40:40|33669.42|33669.42|33678.31|33678.31|33678.31|33678.31|33669.42|33669.42|0
1649230860000|2022-04-06 07:41:00|33661.08|33661.08|33661.08|33661.08|33661.08|33661.08|33661.08|33661.08|0
1649230880000|2022-04-06 07:41:20|33664.64|33664.64|33664.64|33664.64|33664.64|33664.64|33664.64|33664.64|0
1649230890000|2022-04-06 07:41:30|33668.94|33668.94|33668.94|33668.94|33668.94|33668.94|33668.94|33668.94|0
1649230920000|2022-04-06 07:42:00|33656.78|33656.78|33667.17|33667.17|33667.17|33667.17|33656.78|33656.78|0
1649230950000|2022-04-06 07:42:30|33663.61|33663.61|33663.61|33663.61|33663.61|33663.61|33663.61|33663.61|0
1649230970000|2022-04-06 07:42:50|33672.22|33672.22|33676.53|33676.53|33680.84|33680.84|33672.22|33672.22|0
1649230980000|2022-04-06 07:43:00|33672.98|33672.98|33672.98|33672.98|33672.98|33672.98|33672.98|33672.98|0
1649231000000|2022-04-06 07:43:20|33674.75|33674.75|33672.98|33672.98|33678.31|33678.31|33672.98|33672.98|0
1649231040000|2022-04-06 07:44:00|33676.53|33676.53|33676.53|33676.53|33676.53|33676.53|33676.53|33676.53|0
1649231050000|2022-04-06 07:44:10|33680.08|33680.08|33680.08|33680.08|33680.08|33680.08|33680.08|33680.08|0
1649231060000|2022-04-06 07:44:20|33681.86|33681.86|33681.86|33681.86|33681.86|33681.86|33681.86|33681.86|0
1649231110000|2022-04-06 07:45:10|33677.56|33677.56|33672.22|33672.22|33677.56|33677.56|33667.92|33667.92|0
1649231130000|2022-04-06 07:45:30|33675.78|33675.78|33675.78|33675.78|33675.78|33675.78|33675.78|33675.78|0
1649231150000|2022-04-06 07:45:50|33671.47|33671.47|33671.47|33671.47|33671.47|33671.47|33671.47|33671.47|0
1649231160000|2022-04-06 07:46:00|33684.39|33684.39|33684.39|33684.39|33684.39|33684.39|33684.39|33684.39|0
1649231170000|2022-04-06 07:46:10|33688.7|33688.7|33688.7|33688.7|33688.7|33688.7|33688.7|33688.7|0
1649231190000|2022-04-06 07:46:30|33672.22|33672.22|33670.45|33670.45|33672.22|33672.22|33670.45|33670.45|0
1649231200000|2022-04-06 07:46:40|33683.37|33683.37|33683.37|33683.37|33683.37|33683.37|33683.37|33683.37|0
1649231240000|2022-04-06 07:47:20|33696.29|33696.29|33679.06|33679.06|33696.29|33696.29|33679.06|33679.06|0
1649231250000|2022-04-06 07:47:30|33677.28|33677.28|33677.28|33677.28|33677.28|33677.28|33677.28|33677.28|0
1649231300000|2022-04-06 07:48:20|33685.9|33685.9|33685.9|33685.9|33685.9|33685.9|33685.9|33685.9|0
1649231310000|2022-04-06 07:48:30|33672.98|33672.98|33635.72|33635.72|33672.98|33672.98|33635.72|33635.72|0
1649231320000|2022-04-06 07:48:40|33637.5|33637.5|33649.67|33649.67|33649.67|33649.67|33637.5|33637.5|0
1649231340000|2022-04-06 07:49:00|33653.97|33653.97|33653.97|33653.97|33653.97|33653.97|33653.97|33653.97|0
1649231350000|2022-04-06 07:49:10|33658.28|33658.28|33658.28|33658.28|33658.28|33658.28|33658.28|33658.28|0
1649231360000|2022-04-06 07:49:20|33661.83|33661.83|33661.83|33661.83|33661.83|33661.83|33661.83|33661.83|0
1649231370000|2022-04-06 07:49:30|33657.53|33657.53|33661.83|33661.83|33661.83|33661.83|33657.53|33657.53|0
1649231380000|2022-04-06 07:49:40|33653.22|33653.22|33648.91|33648.91|33653.22|33653.22|33648.91|33648.91|0
1649231390000|2022-04-06 07:49:50|33657.53|33657.53|33657.53|33657.53|33657.53|33657.53|33657.53|33657.53|0
1649231400000|2022-04-06 07:50:00|33661.83|33661.83|33661.83|33661.83|33661.83|33661.83|33661.83|33661.83|0
1649231420000|2022-04-06 07:50:20|33660.06|33660.06|33664.36|33664.36|33664.36|33664.36|33660.06|33660.06|0
1649231440000|2022-04-06 07:50:40|33652.95|33652.95|33653.7|33653.7|33653.7|33653.7|33649.39|33649.39|0
1649231450000|2022-04-06 07:50:50|33649.39|33649.39|33649.39|33649.39|33649.39|33649.39|33649.39|33649.39|0
1649231460000|2022-04-06 07:51:00|33658.28|33658.28|33652.95|33652.95|33658.28|33658.28|33652.95|33652.95|0
1649231480000|2022-04-06 07:51:20|33658.28|33658.28|33675.51|33675.51|33675.51|33675.51|33658.28|33658.28|0
1649231500000|2022-04-06 07:51:40|33679.81|33679.81|33679.81|33679.81|33679.81|33679.81|33679.81|33679.81|0
1649231530000|2022-04-06 07:52:10|33684.12|33684.12|33704.9|33704.9|33708.45|33708.45|33684.12|33684.12|0
1649231540000|2022-04-06 07:52:20|33696.29|33696.29|33696.29|33696.29|33696.29|33696.29|33696.29|33696.29|0
1649231550000|2022-04-06 07:52:30|33691.98|33691.98|33691.98|33691.98|33691.98|33691.98|33691.98|33691.98|0
1649231580000|2022-04-06 07:53:00|33683.37|33683.37|33683.37|33683.37|33683.37|33683.37|33674.75|33674.75|0
1649231590000|2022-04-06 07:53:10|33687.67|33687.67|33679.06|33679.06|33687.67|33687.67|33679.06|33679.06|0
1649231600000|2022-04-06 07:53:20|33677.28|33677.28|33677.28|33677.28|33677.28|33677.28|33677.28|33677.28|0
1649231610000|2022-04-06 07:53:30|33673.73|33673.73|33674.48|33674.48|33678.03|33678.03|33664.84|33664.84|0
1649231640000|2022-04-06 07:54:00|33670.93|33670.93|33670.93|33670.93|33670.93|33670.93|33670.93|33670.93|0
1649231660000|2022-04-06 07:54:20|33672.7|33672.7|33672.7|33672.7|33672.7|33672.7|33672.7|33672.7|0
1649231690000|2022-04-06 07:54:50|33685.62|33685.62|33687.4|33687.4|33687.4|33687.4|33685.62|33685.62|0
1649231700000|2022-04-06 07:55:00|33690.95|33690.95|33690.95|33690.95|33690.95|33690.95|33690.95|33690.95|0
1649231710000|2022-04-06 07:55:10|33689.18|33689.18|33689.18|33689.18|33689.18|33689.18|33689.18|33689.18|0
1649231720000|2022-04-06 07:55:20|33697.79|33697.79|33697.79|33697.79|33697.79|33697.79|33697.79|33697.79|0
1649231730000|2022-04-06 07:55:30|33692.46|33692.46|33683.85|33683.85|33692.46|33692.46|33683.85|33683.85|0
1649231740000|2022-04-06 07:55:40|33685.62|33685.62|33685.62|33685.62|33685.62|33685.62|33685.62|33685.62|0
1649231760000|2022-04-06 07:56:00|33677.01|33677.01|33687.4|33687.4|33687.4|33687.4|33677.01|33677.01|0
1649231820000|2022-04-06 07:57:00|33689.18|33689.18|33704.25|33704.25|33704.25|33704.25|33689.18|33689.18|0
1649231830000|2022-04-06 07:57:10|33706.03|33706.03|33707.8|33707.8|33707.8|33707.8|33706.03|33706.03|0
1649231850000|2022-04-06 07:57:30|33704.25|33704.25|33704.25|33704.25|33704.25|33704.25|33704.25|33704.25|0
1649231910000|2022-04-06 07:58:30|33697.04|33697.04|33698.81|33698.81|33698.81|33698.81|33697.04|33697.04|0
1649231920000|2022-04-06 07:58:40|33694.51|33694.51|33694.51|33694.51|33694.51|33694.51|33694.51|33694.51|0
1649231940000|2022-04-06 07:59:00|33698.81|33698.81|33689.93|33689.93|33698.81|33698.81|33689.93|33689.93|0
1649231950000|2022-04-06 07:59:10|33694.24|33694.24|33692.46|33692.46|33694.24|33694.24|33692.46|33692.46|0
1649231980000|2022-04-06 07:59:40|33683.85|33683.85|33692.46|33692.46|33692.46|33692.46|33683.85|33683.85|0
1649231990000|2022-04-06 07:59:50|33688.15|33688.15|33688.15|33688.15|33688.15|33688.15|33688.15|33688.15|0
1649232000000|2022-04-06 08:00:00|33683.85|33683.85|33696.76|33696.76|33696.76|33696.76|33683.85|33683.85|0
1649232010000|2022-04-06 08:00:10|33705.65|33705.65|33701.34|33701.34|33714.26|33714.26|33701.34|33701.34|0
1649232020000|2022-04-06 08:00:20|33697.04|33697.04|33697.04|33697.04|33697.04|33697.04|33697.04|33697.04|0
1649232070000|2022-04-06 08:01:10|33695.26|33695.26|33695.26|33695.26|33695.26|33695.26|33695.26|33695.26|0
1649232090000|2022-04-06 08:01:30|33682.34|33682.34|33699.57|33699.57|33699.57|33699.57|33682.34|33682.34|0
1649232110000|2022-04-06 08:01:50|33706.03|33706.03|33709.58|33709.58|33709.58|33709.58|33706.03|33706.03|0
1649232130000|2022-04-06 08:02:10|33703.12|33703.12|33701.34|33701.34|33716.04|33716.04|33701.34|33701.34|0
1649232140000|2022-04-06 08:02:20|33703.5|33703.5|33703.5|33703.5|33703.5|33703.5|33703.5|33703.5|0
1649232160000|2022-04-06 08:02:40|33705.65|33705.65|33704.9|33704.9|33709.2|33709.2|33704.9|33704.9|0
1649232180000|2022-04-06 08:03:00|33700.59|33700.59|33694.51|33694.51|33700.59|33700.59|33694.51|33694.51|0
1649232190000|2022-04-06 08:03:10|33703.12|33703.12|33701.34|33701.34|33703.12|33703.12|33701.34|33701.34|0
1649232210000|2022-04-06 08:03:30|33692.73|33692.73|33701.34|33701.34|33701.34|33701.34|33692.73|33692.73|0
1649232230000|2022-04-06 08:03:50|33696.01|33696.01|33699.57|33699.57|33699.57|33699.57|33696.01|33696.01|0
1649232240000|2022-04-06 08:04:00|33701.34|33701.34|33704.9|33704.9|33704.9|33704.9|33701.34|33701.34|0
1649232260000|2022-04-06 08:04:20|33706.68|33706.68|33706.68|33706.68|33706.68|33706.68|33706.68|33706.68|0
1649232290000|2022-04-06 08:04:50|33702.37|33702.37|33702.37|33702.37|33702.37|33702.37|33702.37|33702.37|0
1649232330000|2022-04-06 08:05:30|33706.68|33706.68|33706.68|33706.68|33706.68|33706.68|33706.68|33706.68|0
1649232340000|2022-04-06 08:05:40|33713.78|33713.78|33726.7|33726.7|33726.7|33726.7|33713.78|33713.78|0
1649232360000|2022-04-06 08:06:00|33722.4|33722.4|33726.7|33726.7|33726.7|33726.7|33722.4|33722.4|0
1649232430000|2022-04-06 08:07:10|33699.84|33699.84|33699.84|33699.84|33699.84|33699.84|33699.84|33699.84|0
1649232440000|2022-04-06 08:07:20|33704.15|33704.15|33716.31|33716.31|33716.31|33716.31|33704.15|33704.15|0
1649232460000|2022-04-06 08:07:40|33718.09|33718.09|33718.09|33718.09|33718.09|33718.09|33718.09|33718.09|0
1649232480000|2022-04-06 08:08:00|33705.17|33705.17|33696.29|33696.29|33713.78|33713.78|33696.29|33696.29|0
1649232500000|2022-04-06 08:08:20|33691.98|33691.98|33699.09|33699.09|33699.09|33699.09|33691.98|33691.98|0
1649232510000|2022-04-06 08:08:30|33695.53|33695.53|33689.45|33689.45|33695.53|33695.53|33689.45|33689.45|0
1649232540000|2022-04-06 08:09:00|33691.23|33691.23|33691.23|33691.23|33691.23|33691.23|33691.23|33691.23|0
1649232590000|2022-04-06 08:09:50|33693|33693|33693|33693|33693|33693|33693|33693|0
1649232600000|2022-04-06 08:10:00|33688.7|33688.7|33688.7|33688.7|33688.7|33688.7|33688.7|33688.7|0
1649232630000|2022-04-06 08:10:30|33680.08|33680.08|33680.08|33680.08|33680.08|33680.08|33680.08|33680.08|0
1649232650000|2022-04-06 08:10:50|33693|33693|33693|33693|33693|33693|33693|33693|0
1649232690000|2022-04-06 08:11:30|33694.78|33694.78|33703.39|33703.39|33703.39|33703.39|33694.78|33694.78|0
1649232700000|2022-04-06 08:11:40|33694.78|33694.78|33691.23|33691.23|33694.78|33694.78|33691.23|33691.23|0
1649232710000|2022-04-06 08:11:50|33694.78|33694.78|33694.78|33694.78|33694.78|33694.78|33694.78|33694.78|0
1649232720000|2022-04-06 08:12:00|33696.56|33696.56|33702.64|33702.64|33702.64|33702.64|33696.56|33696.56|0
1649232730000|2022-04-06 08:12:10|33706.95|33706.95|33705.17|33705.17|33706.95|33706.95|33705.17|33705.17|0
1649232740000|2022-04-06 08:12:20|33706.95|33706.95|33706.95|33706.95|33706.95|33706.95|33706.95|33706.95|0
1649232780000|2022-04-06 08:13:00|33719.87|33719.87|33715.83|33715.83|33727.73|33727.73|33712.28|33712.28|0
1649232790000|2022-04-06 08:13:10|33717.61|33717.61|33717.61|33717.61|33717.61|33717.61|33717.61|33717.61|0
1649232800000|2022-04-06 08:13:20|33726.22|33726.22|33730.53|33730.53|33736.61|33736.61|33726.22|33726.22|0
1649232810000|2022-04-06 08:13:30|33721.92|33721.92|33723.7|33723.7|33723.7|33723.7|33721.92|33721.92|0
1649232830000|2022-04-06 08:13:50|33719.39|33719.39|33719.39|33719.39|33719.39|33719.39|33719.39|33719.39|0
1649232840000|2022-04-06 08:14:00|33717.61|33717.61|33707.97|33707.97|33717.61|33717.61|33707.97|33707.97|0
1649232850000|2022-04-06 08:14:10|33709.75|33709.75|33711.53|33711.53|33711.53|33711.53|33709.75|33709.75|0
1649232940000|2022-04-06 08:15:40|33735.86|33735.86|33727.25|33727.25|33735.86|33735.86|33727.25|33727.25|0
1649232950000|2022-04-06 08:15:50|33729.03|33729.03|33735.86|33735.86|33737.64|33737.64|33729.03|33729.03|0
1649232960000|2022-04-06 08:16:00|33739.42|33739.42|33743.72|33743.72|33743.72|33743.72|33739.42|33739.42|0
1649232970000|2022-04-06 08:16:10|33736.89|33736.89|33736.89|33736.89|33736.89|33736.89|33736.89|33736.89|0
1649232980000|2022-04-06 08:16:20|33732.58|33732.58|33728.27|33728.27|33732.58|33732.58|33728.27|33728.27|0
1649232990000|2022-04-06 08:16:30|33726.5|33726.5|33748.3|33748.3|33748.3|33748.3|33726.5|33726.5|0
1649233010000|2022-04-06 08:16:50|33755.41|33755.41|33757.19|33757.19|33757.19|33757.19|33755.41|33755.41|0
1649233020000|2022-04-06 08:17:00|33783.03|33783.03|33781.25|33781.25|33783.03|33783.03|33772.64|33772.64|0
1649233040000|2022-04-06 08:17:20|33772.64|33772.64|33776.94|33776.94|33776.94|33776.94|33772.64|33772.64|0
1649233050000|2022-04-06 08:17:30|33772.64|33772.64|33784.05|33784.05|33784.05|33784.05|33772.64|33772.64|0
1649233060000|2022-04-06 08:17:40|33785.83|33785.83|33785.83|33785.83|33787.61|33787.61|33785.83|33785.83|0
1649233070000|2022-04-06 08:17:50|33787.61|33787.61|33787.61|33787.61|33787.61|33787.61|33787.61|33787.61|0
1649233090000|2022-04-06 08:18:10|33783.3|33783.3|33779.75|33779.75|33783.3|33783.3|33779.75|33779.75|0
1649233100000|2022-04-06 08:18:20|33781.52|33781.52|33766.83|33766.83|33781.52|33781.52|33766.83|33766.83|0
1649233120000|2022-04-06 08:18:40|33765.05|33765.05|33761.5|33761.5|33765.05|33765.05|33761.5|33761.5|0
1649233130000|2022-04-06 08:18:50|33759.72|33759.72|33759.72|33759.72|33759.72|33759.72|33759.72|33759.72|0
1649233140000|2022-04-06 08:19:00|33763.27|33763.27|33763.27|33763.27|33763.27|33763.27|33763.27|33763.27|0
1649233150000|2022-04-06 08:19:10|33765.05|33765.05|33761.5|33761.5|33766.83|33766.83|33761.5|33761.5|0
1649233190000|2022-04-06 08:19:50|33765.8|33765.8|33752.88|33752.88|33765.8|33765.8|33752.88|33752.88|0
1649233220000|2022-04-06 08:20:20|33751.11|33751.11|33751.11|33751.11|33751.11|33751.11|33751.11|33751.11|0
1649233230000|2022-04-06 08:20:30|33756.44|33756.44|33756.44|33756.44|33756.44|33756.44|33756.44|33756.44|0
1649233240000|2022-04-06 08:20:40|33760.74|33760.74|33764.3|33764.3|33764.3|33764.3|33760.74|33760.74|0
1649233250000|2022-04-06 08:20:50|33766.08|33766.08|33766.08|33766.08|33766.08|33766.08|33766.08|33766.08|0
1649233260000|2022-04-06 08:21:00|33767.85|33767.85|33767.85|33767.85|33767.85|33767.85|33767.85|33767.85|0
1649233270000|2022-04-06 08:21:10|33764.3|33764.3|33763.55|33763.55|33767.85|33767.85|33763.55|33763.55|0
1649233280000|2022-04-06 08:21:20|33761.77|33761.77|33763.55|33763.55|33763.55|33763.55|33761.77|33761.77|0
1649233290000|2022-04-06 08:21:30|33761.77|33761.77|33758.21|33758.21|33761.77|33761.77|33758.21|33758.21|0
1649233300000|2022-04-06 08:21:40|33753.91|33753.91|33762.52|33762.52|33762.52|33762.52|33753.91|33753.91|0
1649233340000|2022-04-06 08:22:20|33758.21|33758.21|33754.66|33754.66|33758.21|33758.21|33754.66|33754.66|0
1649233350000|2022-04-06 08:22:30|33752.88|33752.88|33749.33|33749.33|33752.88|33752.88|33749.33|33749.33|0
1649233370000|2022-04-06 08:22:50|33758.97|33758.97|33758.97|33758.97|33758.97|33758.97|33758.97|33758.97|0
1649233380000|2022-04-06 08:23:00|33754.66|33754.66|33754.66|33754.66|33754.66|33754.66|33754.66|33754.66|0
1649233390000|2022-04-06 08:23:10|33758.97|33758.97|33758.97|33758.97|33758.97|33758.97|33758.97|33758.97|0
1649233400000|2022-04-06 08:23:20|33763.27|33763.27|33763.27|33763.27|33763.27|33763.27|33763.27|33763.27|0
1649233410000|2022-04-06 08:23:30|33761.5|33761.5|33763.27|33763.27|33763.27|33763.27|33761.5|33761.5|0
1649233490000|2022-04-06 08:24:50|33776.19|33776.19|33776.19|33776.19|33776.19|33776.19|33776.19|33776.19|0
1649233500000|2022-04-06 08:25:00|33767.58|33767.58|33770.11|33770.11|33771.89|33771.89|33767.58|33767.58|0
1649233510000|2022-04-06 08:25:10|33771.89|33771.89|33777.97|33777.97|33783.3|33783.3|33771.89|33771.89|0
1649233520000|2022-04-06 08:25:20|33776.19|33776.19|33780.5|33780.5|33780.5|33780.5|33776.19|33776.19|0
1649233530000|2022-04-06 08:25:30|33789.11|33789.11|33796.97|33796.97|33796.97|33796.97|33789.11|33789.11|0
1649233540000|2022-04-06 08:25:40|33793.42|33793.42|33793.42|33793.42|33793.42|33793.42|33793.42|33793.42|0
1649233550000|2022-04-06 08:25:50|33789.86|33789.86|33786.31|33786.31|33789.86|33789.86|33786.31|33786.31|0
1649233560000|2022-04-06 08:26:00|33790.62|33790.62|33799.23|33799.23|33799.23|33799.23|33790.62|33790.62|0
1649233600000|2022-04-06 08:26:40|33790.62|33790.62|33790.62|33790.62|33790.62|33790.62|33790.62|33790.62|0
1649233610000|2022-04-06 08:26:50|33787.06|33787.06|33785.28|33785.28|33787.06|33787.06|33785.28|33785.28|0
1649233630000|2022-04-06 08:27:10|33793.9|33793.9|33822.54|33822.54|33822.54|33822.54|33793.9|33793.9|0
1649233640000|2022-04-06 08:27:20|33813.93|33813.93|33825.34|33825.34|33825.34|33825.34|33813.93|33813.93|0
1649233660000|2022-04-06 08:27:40|33828.9|33828.9|33858.29|33858.29|33858.29|33858.29|33828.9|33828.9|0
1649233670000|2022-04-06 08:27:50|33856.51|33856.51|33856.51|33856.51|33856.51|33856.51|33856.51|33856.51|0
1649233680000|2022-04-06 08:28:00|33854.73|33854.73|33844.34|33844.34|33854.73|33854.73|33844.34|33844.34|0
1649233690000|2022-04-06 08:28:10|33842.57|33842.57|33842.57|33842.57|33842.57|33842.57|33842.57|33842.57|0
1649233700000|2022-04-06 08:28:20|33851.18|33851.18|33846.87|33846.87|33851.18|33851.18|33846.87|33846.87|0
1649233710000|2022-04-06 08:28:30|33855.49|33855.49|33857.26|33857.26|33857.26|33857.26|33855.49|33855.49|0
1649233720000|2022-04-06 08:28:40|33855.49|33855.49|33855.49|33855.49|33855.49|33855.49|33855.49|33855.49|0
1649233740000|2022-04-06 08:29:00|33853.71|33853.71|33853.71|33853.71|33853.71|33853.71|33853.71|33853.71|0
1649233750000|2022-04-06 08:29:10|33845.1|33845.1|33841.54|33841.54|33845.1|33845.1|33841.54|33841.54|0
1649233760000|2022-04-06 08:29:20|33837.24|33837.24|33837.24|33837.24|33837.24|33837.24|33837.24|33837.24|0
1649233790000|2022-04-06 08:29:50|33841.54|33841.54|33850.15|33850.15|33850.15|33850.15|33841.54|33841.54|0
1649233820000|2022-04-06 08:30:20|33855.49|33855.49|33855.49|33855.49|33855.49|33855.49|33855.49|33855.49|0
1649233830000|2022-04-06 08:30:30|33877.02|33877.02|33877.02|33877.02|33877.02|33877.02|33877.02|33877.02|0
1649233840000|2022-04-06 08:30:40|33880.57|33880.57|33880.57|33880.57|33880.57|33880.57|33880.57|33880.57|0
1649233850000|2022-04-06 08:30:50|33878.8|33878.8|33878.8|33878.8|33878.8|33878.8|33878.8|33878.8|0
1649233860000|2022-04-06 08:31:00|33887.41|33887.41|33887.41|33887.41|33887.41|33887.41|33887.41|33887.41|0
1649233880000|2022-04-06 08:31:20|33896.29|33896.29|33904.16|33904.16|33904.16|33904.16|33891.99|33891.99|0
1649233890000|2022-04-06 08:31:30|33917.07|33917.07|33917.07|33917.07|33917.07|33917.07|33917.07|33917.07|0
1649233940000|2022-04-06 08:32:20|33929.99|33929.99|33907.44|33907.44|33929.99|33929.99|33907.44|33907.44|0
1649233950000|2022-04-06 08:32:30|33903.88|33903.88|33886.66|33886.66|33903.88|33903.88|33886.66|33886.66|0
1649233960000|2022-04-06 08:32:40|33890.21|33890.21|33907.44|33907.44|33907.44|33907.44|33890.21|33890.21|0
1649233970000|2022-04-06 08:32:50|33911.74|33911.74|33913.52|33913.52|33913.52|33913.52|33911.74|33911.74|0
1649233990000|2022-04-06 08:33:10|33922.13|33922.13|33922.13|33922.13|33922.13|33922.13|33922.13|33922.13|0
1649234000000|2022-04-06 08:33:20|33926.44|33926.44|33922.13|33922.13|33926.44|33926.44|33917.83|33917.83|0
1649234020000|2022-04-06 08:33:40|33923.91|33923.91|33923.91|33923.91|33923.91|33923.91|33923.91|33923.91|0
1649234040000|2022-04-06 08:34:00|33925.69|33925.69|33929.99|33929.99|33929.99|33929.99|33925.69|33925.69|0
1649234070000|2022-04-06 08:34:30|33928.22|33928.22|33932.52|33932.52|33936.83|33936.83|33928.22|33928.22|0
1649234080000|2022-04-06 08:34:40|33936.83|33936.83|33923.91|33923.91|33936.83|33936.83|33923.91|33923.91|0
1649234090000|2022-04-06 08:34:50|33936.83|33936.83|33935.05|33935.05|33936.83|33936.83|33935.05|33935.05|0
1649234100000|2022-04-06 08:35:00|33936.83|33936.83|33941.14|33941.14|33941.14|33941.14|33936.83|33936.83|0
1649234120000|2022-04-06 08:35:20|33936.83|33936.83|33936.83|33936.83|33936.83|33936.83|33936.83|33936.83|0
1649234130000|2022-04-06 08:35:30|33949.75|33949.75|33949.75|33949.75|33949.75|33949.75|33949.75|33949.75|0
1649234140000|2022-04-06 08:35:40|33941.14|33941.14|33949.75|33949.75|33949.75|33949.75|33941.14|33941.14|0
1649234150000|2022-04-06 08:35:50|33945.44|33945.44|33936.83|33936.83|33945.44|33945.44|33936.83|33936.83|0
1649234160000|2022-04-06 08:36:00|33933.28|33933.28|33923.64|33923.64|33933.28|33933.28|33923.64|33923.64|0
1649234170000|2022-04-06 08:36:10|33915.02|33915.02|33906.41|33906.41|33915.02|33915.02|33906.41|33906.41|0
1649234180000|2022-04-06 08:36:20|33880.57|33880.57|33889.19|33889.19|33889.19|33889.19|33880.57|33880.57|0
1649234200000|2022-04-06 08:36:40|33885.63|33885.63|33885.63|33885.63|33885.63|33885.63|33885.63|33885.63|0
1649234220000|2022-04-06 08:37:00|33894.24|33894.24|33889.94|33889.94|33894.24|33894.24|33889.94|33889.94|0
1649234240000|2022-04-06 08:37:20|33885.63|33885.63|33881.32|33881.32|33885.63|33885.63|33881.32|33881.32|0
1649234300000|2022-04-06 08:38:20|33893.49|33893.49|33897.8|33897.8|33897.8|33897.8|33893.49|33893.49|0
1649234310000|2022-04-06 08:38:30|33880.57|33880.57|33880.57|33880.57|33880.57|33880.57|33880.57|33880.57|0
1649234400000|2022-04-06 08:40:00|33878.8|33878.8|33878.8|33878.8|33878.8|33878.8|33878.8|33878.8|0
1649234410000|2022-04-06 08:40:10|33883.1|33883.1|33883.1|33883.1|33883.1|33883.1|33883.1|33883.1|0
1649234420000|2022-04-06 08:40:20|33881.32|33881.32|33881.32|33881.32|33881.32|33881.32|33881.32|33881.32|0
1649234430000|2022-04-06 08:40:30|33877.02|33877.02|33877.02|33877.02|33877.02|33877.02|33877.02|33877.02|0
1649234440000|2022-04-06 08:40:40|33875.24|33875.24|33875.24|33875.24|33875.24|33875.24|33875.24|33875.24|0
1649234500000|2022-04-06 08:41:40|33873.46|33873.46|33873.46|33873.46|33873.46|33873.46|33873.46|33873.46|0
1649234520000|2022-04-06 08:42:00|33871.69|33871.69|33871.69|33871.69|33871.69|33871.69|33871.69|33871.69|0
1649234550000|2022-04-06 08:42:30|33869.91|33869.91|33869.91|33869.91|33869.91|33869.91|33869.91|33869.91|0
1649234560000|2022-04-06 08:42:40|33864.58|33864.58|33864.58|33864.58|33864.58|33864.58|33864.58|33864.58|0
1649234570000|2022-04-06 08:42:50|33855.97|33855.97|33844.55|33844.55|33855.97|33855.97|33844.55|33844.55|0
1649234580000|2022-04-06 08:43:00|33841|33841|33841|33841|33841|33841|33841|33841|0
1649234600000|2022-04-06 08:43:20|33839.22|33839.22|33839.22|33839.22|33839.22|33839.22|33839.22|33839.22|0
1649234610000|2022-04-06 08:43:30|33821.99|33821.99|33807.3|33807.3|33821.99|33821.99|33803.74|33803.74|0
1649234620000|2022-04-06 08:43:40|33805.52|33805.52|33803.74|33803.74|33807.3|33807.3|33803.74|33803.74|0
1649234660000|2022-04-06 08:44:20|33801.96|33801.96|33801.96|33801.96|33801.96|33801.96|33801.96|33801.96|0
1649234670000|2022-04-06 08:44:30|33793.35|33793.35|33793.35|33793.35|33793.35|33793.35|33793.35|33793.35|0
1649234680000|2022-04-06 08:44:40|33806.27|33806.27|33799.43|33799.43|33808.05|33808.05|33799.43|33799.43|0
1649234710000|2022-04-06 08:45:10|33802.99|33802.99|33802.99|33802.99|33802.99|33802.99|33802.99|33802.99|0
1649234720000|2022-04-06 08:45:20|33806.54|33806.54|33806.54|33806.54|33806.54|33806.54|33806.54|33806.54|0
1649234740000|2022-04-06 08:45:40|33815.16|33815.16|33818.71|33818.71|33818.71|33818.71|33815.16|33815.16|0
1649234760000|2022-04-06 08:46:00|33810.1|33810.1|33806.54|33806.54|33810.1|33810.1|33806.54|33806.54|0
1649234770000|2022-04-06 08:46:10|33819.46|33819.46|33806.54|33806.54|33819.46|33819.46|33806.54|33806.54|0
1649234780000|2022-04-06 08:46:20|33819.46|33819.46|33819.46|33819.46|33819.46|33819.46|33819.46|33819.46|0
1649234790000|2022-04-06 08:46:30|33823.02|33823.02|33840.24|33840.24|33840.24|33840.24|33823.02|33823.02|0
1649234800000|2022-04-06 08:46:40|33848.86|33848.86|33853.16|33853.16|33853.16|33853.16|33848.86|33848.86|0
1649234810000|2022-04-06 08:46:50|33848.86|33848.86|33848.86|33848.86|33848.86|33848.86|33848.86|33848.86|0
1649234820000|2022-04-06 08:47:00|33855.97|33855.97|33843.8|33843.8|33855.97|33855.97|33843.8|33843.8|0
1649234840000|2022-04-06 08:47:20|33840.24|33840.24|33834.16|33834.16|33840.24|33840.24|33834.16|33834.16|0
1649234850000|2022-04-06 08:47:30|33832.38|33832.38|33832.38|33832.38|33832.38|33832.38|33832.38|33832.38|0
1649234870000|2022-04-06 08:47:50|33837.71|33837.71|33837.71|33837.71|33837.71|33837.71|33837.71|33837.71|0
1649234880000|2022-04-06 08:48:00|33850.63|33850.63|33850.63|33850.63|33850.63|33850.63|33850.63|33850.63|0
1649234920000|2022-04-06 08:48:40|33847.08|33847.08|33841.75|33841.75|33847.08|33847.08|33841.75|33841.75|0
1649234950000|2022-04-06 08:49:10|33837.44|33837.44|33837.44|33837.44|33837.44|33837.44|33837.44|33837.44|0
1649235000000|2022-04-06 08:50:00|33835.66|33835.66|33835.66|33835.66|33835.66|33835.66|33835.66|33835.66|0
1649235030000|2022-04-06 08:50:30|33841|33841|33852.14|33852.14|33852.14|33852.14|33839.22|33839.22|0
1649235040000|2022-04-06 08:50:40|33856.44|33856.44|33856.44|33856.44|33856.44|33856.44|33856.44|33856.44|0
1649235070000|2022-04-06 08:51:10|33858.22|33858.22|33860.75|33860.75|33862.53|33862.53|33858.22|33858.22|0
1649235090000|2022-04-06 08:51:30|33865.06|33865.06|33865.06|33865.06|33865.06|33865.06|33865.06|33865.06|0
1649235120000|2022-04-06 08:52:00|33860.75|33860.75|33869.36|33869.36|33869.36|33869.36|33860.75|33860.75|0
1649235130000|2022-04-06 08:52:10|33874.7|33874.7|33874.7|33874.7|33874.7|33874.7|33874.7|33874.7|0
1649235140000|2022-04-06 08:52:20|33879|33879|33879|33879|33879|33879|33879|33879|0
1649235150000|2022-04-06 08:52:30|33866.08|33866.08|33866.08|33866.08|33866.08|33866.08|33866.08|33866.08|0
1649235160000|2022-04-06 08:52:40|33861.78|33861.78|33861.78|33861.78|33861.78|33861.78|33861.78|33861.78|0
1649235190000|2022-04-06 08:53:10|33857.47|33857.47|33855.69|33855.69|33857.47|33857.47|33847.08|33847.08|0
1649235220000|2022-04-06 08:53:40|33860|33860|33861.78|33861.78|33861.78|33861.78|33860|33860|0
1649235230000|2022-04-06 08:53:50|33874.7|33874.7|33868.61|33868.61|33874.7|33874.7|33868.61|33868.61|0
1649235240000|2022-04-06 08:54:00|33872.17|33872.17|33872.17|33872.17|33872.17|33872.17|33872.17|33872.17|0
1649235280000|2022-04-06 08:54:40|33867.86|33867.86|33863.55|33863.55|33867.86|33867.86|33863.55|33863.55|0
1649235300000|2022-04-06 08:55:00|33860|33860|33861.78|33861.78|33861.78|33861.78|33860|33860|0
1649235320000|2022-04-06 08:55:20|33849.61|33849.61|33849.61|33849.61|33849.61|33849.61|33849.61|33849.61|0
1649235330000|2022-04-06 08:55:30|33845.3|33845.3|33845.3|33845.3|33849.61|33849.61|33845.3|33845.3|0
1649235370000|2022-04-06 08:56:10|33849.61|33849.61|33849.61|33849.61|33849.61|33849.61|33845.3|33845.3|0
1649235380000|2022-04-06 08:56:20|33839.22|33839.22|33839.22|33839.22|33843.52|33843.52|33839.22|33839.22|0
1649235390000|2022-04-06 08:56:30|33837.44|33837.44|33833.89|33833.89|33837.44|33837.44|33833.89|33833.89|0
1649235450000|2022-04-06 08:57:30|33832.11|33832.11|33830.33|33830.33|33832.11|33832.11|33830.33|33830.33|0
1649235480000|2022-04-06 08:58:00|33826.78|33826.78|33839.7|33839.7|33839.7|33839.7|33826.78|33826.78|0
1649235490000|2022-04-06 08:58:10|33844|33844|33818.16|33818.16|33844|33844|33818.16|33818.16|0
1649235520000|2022-04-06 08:58:40|33826.78|33826.78|33826.78|33826.78|33826.78|33826.78|33826.78|33826.78|0
1649235530000|2022-04-06 08:58:50|33828.56|33828.56|33826.78|33826.78|33828.56|33828.56|33826.78|33826.78|0
1649235540000|2022-04-06 08:59:00|33831.08|33831.08|33832.86|33832.86|33832.86|33832.86|33831.08|33831.08|0
1649235550000|2022-04-06 08:59:10|33831.08|33831.08|33829.31|33829.31|33831.08|33831.08|33829.31|33829.31|0
1649235560000|2022-04-06 08:59:20|33827.53|33827.53|33829.31|33829.31|33831.08|33831.08|33827.53|33827.53|0
1649235600000|2022-04-06 09:00:00|33831.08|33831.08|33831.08|33831.08|33831.08|33831.08|33831.08|33831.08|0
1649235620000|2022-04-06 09:00:20|33835.39|33835.39|33835.39|33835.39|33835.39|33835.39|33835.39|33835.39|0
1649235640000|2022-04-06 09:00:40|33831.08|33831.08|33835.39|33835.39|33835.39|33835.39|33831.08|33831.08|0
1649235650000|2022-04-06 09:00:50|33831.08|33831.08|33831.08|33831.08|33831.08|33831.08|33831.08|33831.08|0
1649235670000|2022-04-06 09:01:10|33826.78|33826.78|33826.78|33826.78|33826.78|33826.78|33826.78|33826.78|0
1649235700000|2022-04-06 09:01:40|33822.47|33822.47|33818.16|33818.16|33822.47|33822.47|33818.16|33818.16|0
1649235740000|2022-04-06 09:02:20|33822.47|33822.47|33822.47|33822.47|33822.47|33822.47|33822.47|33822.47|0
1649235760000|2022-04-06 09:02:40|33813.86|33813.86|33813.86|33813.86|33813.86|33813.86|33813.86|33813.86|0
1649235780000|2022-04-06 09:03:00|33818.16|33818.16|33818.16|33818.16|33818.16|33818.16|33818.16|33818.16|0
1649235830000|2022-04-06 09:03:50|33822.47|33822.47|33822.47|33822.47|33822.47|33822.47|33822.47|33822.47|0
1649235850000|2022-04-06 09:04:10|33820.69|33820.69|33820.69|33820.69|33820.69|33820.69|33820.69|33820.69|0
1649235880000|2022-04-06 09:04:40|33825|33825|33841.47|33841.47|33841.47|33841.47|33825|33825|0
1649235890000|2022-04-06 09:04:50|33845.03|33845.03|33850.36|33850.36|33850.36|33850.36|33845.03|33845.03|0
1649235900000|2022-04-06 09:05:00|33854.67|33854.67|33864.31|33864.31|33864.31|33864.31|33854.67|33854.67|0
1649235920000|2022-04-06 09:05:20|33872.92|33872.92|33864.31|33864.31|33872.92|33872.92|33860|33860|0
1649235930000|2022-04-06 09:05:30|33862.53|33862.53|33862.53|33862.53|33862.53|33862.53|33862.53|33862.53|0
1649235960000|2022-04-06 09:06:00|33866.08|33866.08|33870.39|33870.39|33870.39|33870.39|33866.08|33866.08|0
1649235980000|2022-04-06 09:06:20|33872.17|33872.17|33873.94|33873.94|33873.94|33873.94|33872.17|33872.17|0
1649236000000|2022-04-06 09:06:40|33877.5|33877.5|33877.5|33877.5|33877.5|33877.5|33877.5|33877.5|0
1649236020000|2022-04-06 09:07:00|33886.11|33886.11|33890.42|33890.42|33890.42|33890.42|33886.11|33886.11|0
1649236110000|2022-04-06 09:08:30|33899.03|33899.03|33899.03|33899.03|33899.03|33899.03|33899.03|33899.03|0
1649236130000|2022-04-06 09:08:50|33903.34|33903.34|33903.34|33903.34|33903.34|33903.34|33903.34|33903.34|0
1649236140000|2022-04-06 09:09:00|33907.64|33907.64|33907.64|33907.64|33907.64|33907.64|33907.64|33907.64|0
1649236150000|2022-04-06 09:09:10|33916.26|33916.26|33916.26|33916.26|33918.03|33918.03|33916.26|33916.26|0
1649236160000|2022-04-06 09:09:20|33918.03|33918.03|33942.37|33942.37|33942.37|33942.37|33918.03|33918.03|0
1649236170000|2022-04-06 09:09:30|33945.92|33945.92|33954.54|33954.54|33954.54|33954.54|33945.92|33945.92|0
1649236180000|2022-04-06 09:09:40|33945.92|33945.92|33941.62|33941.62|33945.92|33945.92|33941.62|33941.62|0
1649236190000|2022-04-06 09:09:50|33954.54|33954.54|33954.54|33954.54|33954.54|33954.54|33954.54|33954.54|0
1649236210000|2022-04-06 09:10:10|33958.84|33958.84|33958.84|33958.84|33958.84|33958.84|33958.84|33958.84|0
1649236220000|2022-04-06 09:10:20|33960.62|33960.62|33960.62|33960.62|33960.62|33960.62|33960.62|33960.62|0
1649236230000|2022-04-06 09:10:30|33962.4|33962.4|33962.4|33962.4|33962.4|33962.4|33962.4|33962.4|0
1649236240000|2022-04-06 09:10:40|33964.17|33964.17|33972.79|33972.79|33972.79|33972.79|33964.17|33964.17|0
1649236250000|2022-04-06 09:10:50|33974.56|33974.56|33967.45|33967.45|33974.56|33974.56|33967.45|33967.45|0
1649236260000|2022-04-06 09:11:00|33971.76|33971.76|33967.45|33967.45|33971.76|33971.76|33963.15|33963.15|0
1649236270000|2022-04-06 09:11:10|33971.76|33971.76|33984.95|33984.95|33984.95|33984.95|33971.76|33971.76|0
1649236280000|2022-04-06 09:11:20|33997.87|33997.87|33999.65|33999.65|33999.65|33999.65|33997.87|33997.87|0
1649236290000|2022-04-06 09:11:30|34003.96|34003.96|34006.49|34006.49|34006.49|34006.49|34002.18|34002.18|0
1649236300000|2022-04-06 09:11:40|34008.26|34008.26|34004.71|34004.71|34014.35|34014.35|34004.71|34004.71|0
1649236330000|2022-04-06 09:12:10|34000.4|34000.4|33971.01|33971.01|34000.4|34000.4|33970.26|33970.26|0
1649236340000|2022-04-06 09:12:20|33966.7|33966.7|33966.7|33966.7|33966.7|33966.7|33966.7|33966.7|0
1649236360000|2022-04-06 09:12:40|33963.15|33963.15|33963.15|33963.15|33963.15|33963.15|33963.15|33963.15|0
1649236420000|2022-04-06 09:13:40|33958.84|33958.84|33941.34|33941.34|33962.4|33962.4|33937.79|33937.79|0
1649236440000|2022-04-06 09:14:00|33946.67|33946.67|33950.98|33950.98|33950.98|33950.98|33946.67|33946.67|0
1649236470000|2022-04-06 09:14:30|33955.29|33955.29|33955.29|33955.29|33955.29|33955.29|33955.29|33955.29|0
1649236500000|2022-04-06 09:15:00|33957.06|33957.06|33953.51|33953.51|33958.84|33958.84|33953.51|33953.51|0
1649236510000|2022-04-06 09:15:10|33944.9|33944.9|33944.9|33944.9|33944.9|33944.9|33944.9|33944.9|0
1649236540000|2022-04-06 09:15:40|33950.23|33950.23|33948.45|33948.45|33950.23|33950.23|33948.45|33948.45|0
1649236560000|2022-04-06 09:16:00|33939.84|33939.84|33926.92|33926.92|33939.84|33939.84|33922.61|33922.61|0
1649236580000|2022-04-06 09:16:20|33925.14|33925.14|33925.14|33925.14|33925.14|33925.14|33925.14|33925.14|0
1649236640000|2022-04-06 09:17:20|33912.22|33912.22|33905.11|33905.11|33912.22|33912.22|33905.11|33905.11|0
1649236650000|2022-04-06 09:17:30|33903.34|33903.34|33899.78|33899.78|33903.34|33903.34|33898|33898|0
1649236700000|2022-04-06 09:18:20|33908.39|33908.39|33908.39|33908.39|33908.39|33908.39|33908.39|33908.39|0
1649236720000|2022-04-06 09:18:40|33911.95|33911.95|33901.56|33901.56|33911.95|33911.95|33901.56|33901.56|0
1649236750000|2022-04-06 09:19:10|33905.11|33905.11|33905.11|33905.11|33905.11|33905.11|33903.34|33903.34|0
1649236780000|2022-04-06 09:19:40|33913.73|33913.73|33913.73|33913.73|33913.73|33913.73|33913.73|33913.73|0
1649236860000|2022-04-06 09:21:00|33909.42|33909.42|33905.11|33905.11|33909.42|33909.42|33905.11|33905.11|0
1649236910000|2022-04-06 09:21:50|33913.73|33913.73|33913.73|33913.73|33913.73|33913.73|33913.73|33913.73|0
1649236950000|2022-04-06 09:22:30|33917.28|33917.28|33918.03|33918.03|33921.59|33921.59|33908.67|33908.67|0
1649236980000|2022-04-06 09:23:00|33913.73|33913.73|33913.73|33913.73|33913.73|33913.73|33913.73|33913.73|0
1649237020000|2022-04-06 09:23:40|33911.95|33911.95|33899.03|33899.03|33911.95|33911.95|33899.03|33899.03|0
1649237030000|2022-04-06 09:23:50|33897.25|33897.25|33899.03|33899.03|33899.03|33899.03|33895.48|33895.48|0
1649237040000|2022-04-06 09:24:00|33903.34|33903.34|33914.48|33914.48|33914.48|33914.48|33903.34|33903.34|0
1649237100000|2022-04-06 09:25:00|33905.87|33905.87|33901.56|33901.56|33905.87|33905.87|33901.56|33901.56|0
1649237110000|2022-04-06 09:25:10|33899.78|33899.78|33899.78|33899.78|33899.78|33899.78|33899.78|33899.78|0
1649237130000|2022-04-06 09:25:30|33891.17|33891.17|33891.17|33891.17|33891.17|33891.17|33891.17|33891.17|0
1649237150000|2022-04-06 09:25:50|33889.39|33889.39|33889.39|33889.39|33889.39|33889.39|33889.39|33889.39|0
1649237180000|2022-04-06 09:26:20|33885.09|33885.09|33885.09|33885.09|33885.09|33885.09|33885.09|33885.09|0
1649237220000|2022-04-06 09:27:00|33883.31|33883.31|33879.75|33879.75|33883.31|33883.31|33879.75|33879.75|0
1649237230000|2022-04-06 09:27:10|33877.98|33877.98|33876.2|33876.2|33879.75|33879.75|33876.2|33876.2|0
1649237240000|2022-04-06 09:27:20|33879.75|33879.75|33879.75|33879.75|33879.75|33879.75|33879.75|33879.75|0
1649237250000|2022-04-06 09:27:30|33883.31|33883.31|33883.31|33883.31|33883.31|33883.31|33883.31|33883.31|0
1649237280000|2022-04-06 09:28:00|33886.86|33886.86|33886.86|33886.86|33886.86|33886.86|33886.86|33886.86|0
1649237290000|2022-04-06 09:28:10|33895.48|33895.48|33895.48|33895.48|33895.48|33895.48|33895.48|33895.48|0
1649237310000|2022-04-06 09:28:30|33899.78|33899.78|33908.39|33908.39|33908.39|33908.39|33899.78|33899.78|0
1649237350000|2022-04-06 09:29:10|33906.62|33906.62|33906.62|33906.62|33906.62|33906.62|33906.62|33906.62|0
1649237370000|2022-04-06 09:29:30|33893.7|33893.7|33898|33898|33898|33898|33893.7|33893.7|0
1649237400000|2022-04-06 09:30:00|33910.92|33910.92|33915.23|33915.23|33915.23|33915.23|33910.92|33910.92|0
1649237420000|2022-04-06 09:30:20|33923.84|33923.84|33923.84|33923.84|33923.84|33923.84|33923.84|33923.84|0
1649237450000|2022-04-06 09:30:50|33922.07|33922.07|33922.07|33922.07|33922.07|33922.07|33922.07|33922.07|0
1649237470000|2022-04-06 09:31:10|33930.68|33930.68|33930.68|33930.68|33930.68|33930.68|33930.68|33930.68|0
1649237540000|2022-04-06 09:32:20|33932.46|33932.46|33928.9|33928.9|33932.46|33932.46|33928.9|33928.9|0
1649237550000|2022-04-06 09:32:30|33915.98|33915.98|33915.98|33915.98|33920.29|33920.29|33915.98|33915.98|0
1649237560000|2022-04-06 09:32:40|33920.29|33920.29|33916.73|33916.73|33920.29|33920.29|33916.73|33916.73|0
1649237590000|2022-04-06 09:33:10|33920.29|33920.29|33920.29|33920.29|33920.29|33920.29|33920.29|33920.29|0
1649237600000|2022-04-06 09:33:20|33922.07|33922.07|33922.07|33922.07|33922.07|33922.07|33922.07|33922.07|0
1649237610000|2022-04-06 09:33:30|33918.51|33918.51|33920.29|33920.29|33920.29|33920.29|33918.51|33918.51|0
1649237630000|2022-04-06 09:33:50|33922.07|33922.07|33922.07|33922.07|33922.07|33922.07|33922.07|33922.07|0
1649237640000|2022-04-06 09:34:00|33923.84|33923.84|33929.18|33929.18|33929.18|33929.18|33923.84|33923.84|0
1649237660000|2022-04-06 09:34:20|33932.73|33932.73|33941.34|33941.34|33941.34|33941.34|33932.73|33932.73|0
1649237670000|2022-04-06 09:34:30|33945.65|33945.65|33951.73|33951.73|33951.73|33951.73|33945.65|33945.65|0
1649237690000|2022-04-06 09:34:50|33943.12|33943.12|33943.12|33943.12|33943.12|33943.12|33943.12|33943.12|0
1649237720000|2022-04-06 09:35:20|33938.81|33938.81|33933.48|33933.48|33938.81|33938.81|33931.7|33931.7|0
1649237730000|2022-04-06 09:35:30|33929.18|33929.18|33925.62|33925.62|33929.18|33929.18|33925.62|33925.62|0
1649237740000|2022-04-06 09:35:40|33929.18|33929.18|33929.18|33929.18|33929.18|33929.18|33929.18|33929.18|0
1649237830000|2022-04-06 09:37:10|33920.56|33920.56|33920.56|33920.56|33924.87|33924.87|33916.26|33916.26|0
1649237850000|2022-04-06 09:37:30|33924.87|33924.87|33920.56|33920.56|33924.87|33924.87|33920.56|33920.56|0
1649237860000|2022-04-06 09:37:40|33929.18|33929.18|33929.18|33929.18|33929.18|33929.18|33929.18|33929.18|0
1649237900000|2022-04-06 09:38:20|33937.79|33937.79|33937.79|33937.79|33937.79|33937.79|33937.79|33937.79|0
1649237930000|2022-04-06 09:38:50|33936.01|33936.01|33934.23|33934.23|33936.01|33936.01|33934.23|33934.23|0
1649237940000|2022-04-06 09:39:00|33925.62|33925.62|33917.01|33917.01|33925.62|33925.62|33917.01|33917.01|0
1649237990000|2022-04-06 09:39:50|33913.45|33913.45|33913.45|33913.45|33913.45|33913.45|33913.45|33913.45|0
1649238020000|2022-04-06 09:40:20|33922.07|33922.07|33922.07|33922.07|33922.07|33922.07|33922.07|33922.07|0
1649238030000|2022-04-06 09:40:30|33909.15|33909.15|33909.15|33909.15|33909.15|33909.15|33909.15|33909.15|0
1649238060000|2022-04-06 09:41:00|33913.45|33913.45|33913.45|33913.45|33913.45|33913.45|33913.45|33913.45|0
1649238110000|2022-04-06 09:41:50|33911.68|33911.68|33911.68|33911.68|33911.68|33911.68|33911.68|33911.68|0
1649238120000|2022-04-06 09:42:00|33907.37|33907.37|33911.68|33911.68|33911.68|33911.68|33907.37|33907.37|0
1649238130000|2022-04-06 09:42:10|33915.23|33915.23|33923.84|33923.84|33923.84|33923.84|33915.23|33915.23|0
1649238180000|2022-04-06 09:43:00|33927.4|33927.4|33927.4|33927.4|33927.4|33927.4|33927.4|33927.4|0
1649238190000|2022-04-06 09:43:10|33936.01|33936.01|33937.79|33937.79|33946.4|33946.4|33936.01|33936.01|0
1649238230000|2022-04-06 09:43:50|33942.09|33942.09|33945.65|33945.65|33945.65|33945.65|33942.09|33942.09|0
1649238260000|2022-04-06 09:44:20|33947.43|33947.43|33950.98|33950.98|33950.98|33950.98|33947.43|33947.43|0
1649238270000|2022-04-06 09:44:30|33968.21|33968.21|33968.21|33968.21|33968.21|33968.21|33968.21|33968.21|0
1649238280000|2022-04-06 09:44:40|33976.82|33976.82|33976.82|33976.82|33976.82|33976.82|33976.82|33976.82|0
1649238380000|2022-04-06 09:46:20|33978.6|33978.6|33988.99|33988.99|33993.29|33993.29|33978.6|33978.6|0
1649238390000|2022-04-06 09:46:30|33984.68|33984.68|33984.68|33984.68|33984.68|33984.68|33984.68|33984.68|0
1649238400000|2022-04-06 09:46:40|33988.23|33988.23|33988.23|33988.23|33988.23|33988.23|33988.23|33988.23|0
1649238410000|2022-04-06 09:46:50|33992.54|33992.54|33988.99|33988.99|33992.54|33992.54|33988.99|33988.99|0
1649238430000|2022-04-06 09:47:10|33990.76|33990.76|33990.76|33990.76|33990.76|33990.76|33990.76|33990.76|0
1649238440000|2022-04-06 09:47:20|34003.68|34003.68|34003.68|34003.68|34003.68|34003.68|34003.68|34003.68|0
1649238460000|2022-04-06 09:47:40|34012.3|34012.3|34012.3|34012.3|34012.3|34012.3|34012.3|34012.3|0
1649238470000|2022-04-06 09:47:50|34016.6|34016.6|34016.6|34016.6|34016.6|34016.6|34016.6|34016.6|0
1649238480000|2022-04-06 09:48:00|34020.91|34020.91|34022.69|34022.69|34022.69|34022.69|34020.91|34020.91|0
1649238490000|2022-04-06 09:48:10|34026.99|34026.99|34026.99|34026.99|34026.99|34026.99|34026.99|34026.99|0
1649238500000|2022-04-06 09:48:20|34035.61|34035.61|34035.61|34035.61|34035.61|34035.61|34035.61|34035.61|0
1649238530000|2022-04-06 09:48:50|34039.91|34039.91|34036.36|34036.36|34039.91|34039.91|34036.36|34036.36|0
1649238540000|2022-04-06 09:49:00|34034.58|34034.58|34036.36|34036.36|34036.36|34036.36|34034.58|34034.58|0
1649238550000|2022-04-06 09:49:10|34019.13|34019.13|34013.05|34013.05|34019.13|34019.13|34013.05|34013.05|0
1649238580000|2022-04-06 09:49:40|34011.27|34011.27|34011.27|34011.27|34011.27|34011.27|34011.27|34011.27|0
1649238590000|2022-04-06 09:49:50|34009.49|34009.49|34000.88|34000.88|34009.49|34009.49|34000.88|34000.88|0
1649238620000|2022-04-06 09:50:20|33996.57|33996.57|33996.57|33996.57|33996.57|33996.57|33996.57|33996.57|0
1649238630000|2022-04-06 09:50:30|34000.13|34000.13|34000.13|34000.13|34000.13|34000.13|34000.13|34000.13|0
1649238660000|2022-04-06 09:51:00|34010.52|34010.52|34010.52|34010.52|34010.52|34010.52|34010.52|34010.52|0
1649238710000|2022-04-06 09:51:50|34006.96|34006.96|34006.96|34006.96|34006.96|34006.96|34006.96|34006.96|0
1649238720000|2022-04-06 09:52:00|34005.19|34005.19|34005.19|34005.19|34005.19|34005.19|34005.19|34005.19|0
1649238740000|2022-04-06 09:52:20|34006.96|34006.96|34011.27|34011.27|34011.27|34011.27|34006.96|34006.96|0
1649238750000|2022-04-06 09:52:30|34014.83|34014.83|34023.44|34023.44|34023.44|34023.44|34014.83|34014.83|0
1649238780000|2022-04-06 09:53:00|34019.13|34019.13|34019.13|34019.13|34019.13|34019.13|34019.13|34019.13|0
1649238810000|2022-04-06 09:53:30|34020.91|34020.91|34031.3|34031.3|34031.3|34031.3|34020.91|34020.91|0
1649238820000|2022-04-06 09:53:40|34027.75|34027.75|34025.97|34025.97|34027.75|34027.75|34025.97|34025.97|0
1649238830000|2022-04-06 09:53:50|34024.19|34024.19|34013.8|34013.8|34024.19|34024.19|34013.8|34013.8|0
1649238840000|2022-04-06 09:54:00|34015.58|34015.58|34015.58|34015.58|34015.58|34015.58|34015.58|34015.58|0
1649238860000|2022-04-06 09:54:20|34013.8|34013.8|34013.8|34013.8|34013.8|34013.8|34013.8|34013.8|0
1649238870000|2022-04-06 09:54:30|34012.02|34012.02|34012.02|34012.02|34012.02|34012.02|34012.02|34012.02|0
1649238880000|2022-04-06 09:54:40|34016.33|34016.33|34019.88|34019.88|34019.88|34019.88|34016.33|34016.33|0
1649238890000|2022-04-06 09:54:50|34018.11|34018.11|34018.11|34018.11|34018.11|34018.11|34018.11|34018.11|0
1649238900000|2022-04-06 09:55:00|34009.49|34009.49|34014.83|34014.83|34019.88|34019.88|34009.49|34009.49|0
1649238910000|2022-04-06 09:55:10|34013.05|34013.05|34013.05|34013.05|34013.05|34013.05|34013.05|34013.05|0
1649238920000|2022-04-06 09:55:20|34011.27|34011.27|34005.94|34005.94|34011.27|34011.27|34005.94|34005.94|0
1649238930000|2022-04-06 09:55:30|34007.72|34007.72|34003.41|34003.41|34007.72|34007.72|34003.41|34003.41|0
1649238940000|2022-04-06 09:55:40|34005.19|34005.19|34003.41|34003.41|34005.19|34005.19|34003.41|34003.41|0
1649238950000|2022-04-06 09:55:50|34001.63|34001.63|34001.63|34001.63|34001.63|34001.63|34001.63|34001.63|0
1649238960000|2022-04-06 09:56:00|34014.55|34014.55|34014.55|34014.55|34014.55|34014.55|34014.55|34014.55|0
1649238970000|2022-04-06 09:56:10|34016.33|34016.33|34016.33|34016.33|34016.33|34016.33|34016.33|34016.33|0
1649238980000|2022-04-06 09:56:20|34014.55|34014.55|34012.78|34012.78|34014.55|34014.55|34012.78|34012.78|0
1649239010000|2022-04-06 09:56:50|34016.33|34016.33|34014.55|34014.55|34016.33|34016.33|34014.55|34014.55|0
1649239020000|2022-04-06 09:57:00|34016.33|34016.33|34020.64|34020.64|34020.64|34020.64|34016.33|34016.33|0
1649239030000|2022-04-06 09:57:10|34022.41|34022.41|34022.41|34022.41|34022.41|34022.41|34022.41|34022.41|0
1649239040000|2022-04-06 09:57:20|34031.03|34031.03|34041.42|34041.42|34041.42|34041.42|34031.03|34031.03|0
1649239080000|2022-04-06 09:58:00|34039.64|34039.64|34024.94|34024.94|34039.64|34039.64|34024.94|34024.94|0
1649239100000|2022-04-06 09:58:20|34026.72|34026.72|34026.72|34026.72|34026.72|34026.72|34026.72|34026.72|0
1649239110000|2022-04-06 09:58:30|34035.33|34035.33|34031.03|34031.03|34035.33|34035.33|34031.03|34031.03|0
1649239120000|2022-04-06 09:58:40|34043.95|34043.95|34045.72|34045.72|34045.72|34045.72|34043.95|34043.95|0
1649239130000|2022-04-06 09:58:50|34050.03|34050.03|34050.03|34050.03|34050.03|34050.03|34050.03|34050.03|0
1649239160000|2022-04-06 09:59:20|34051.81|34051.81|34053.58|34053.58|34053.58|34053.58|34051.81|34051.81|0
1649239170000|2022-04-06 09:59:30|34055.36|34055.36|34055.36|34055.36|34055.36|34055.36|34055.36|34055.36|0
1649239190000|2022-04-06 09:59:50|34051.81|34051.81|34051.81|34051.81|34051.81|34051.81|34051.81|34051.81|0
1649239200000|2022-04-06 10:00:00|34047.5|34047.5|34043.19|34043.19|34047.5|34047.5|34043.19|34043.19|0
1649239220000|2022-04-06 10:00:20|34056.11|34056.11|34056.11|34056.11|34056.11|34056.11|34056.11|34056.11|0
1649239240000|2022-04-06 10:00:40|34054.34|34054.34|34054.34|34054.34|34054.34|34054.34|34054.34|34054.34|0
1649239260000|2022-04-06 10:01:00|34050.03|34050.03|34050.03|34050.03|34050.03|34050.03|34050.03|34050.03|0
1649239350000|2022-04-06 10:02:30|34048.25|34048.25|34056.87|34056.87|34056.87|34056.87|34048.25|34048.25|0
1649239360000|2022-04-06 10:02:40|34052.56|34052.56|34048.25|34048.25|34052.56|34052.56|34048.25|34048.25|0
1649239390000|2022-04-06 10:03:10|34051.81|34051.81|34051.81|34051.81|34051.81|34051.81|34051.81|34051.81|0
1649239400000|2022-04-06 10:03:20|34047.5|34047.5|34047.5|34047.5|34047.5|34047.5|34047.5|34047.5|0
1649239410000|2022-04-06 10:03:30|34056.11|34056.11|34056.11|34056.11|34056.11|34056.11|34056.11|34056.11|0
1649239430000|2022-04-06 10:03:50|34060.42|34060.42|34060.42|34060.42|34060.42|34060.42|34060.42|34060.42|0
1649239450000|2022-04-06 10:04:10|34073.34|34073.34|34073.34|34073.34|34073.34|34073.34|34073.34|34073.34|0
1649239470000|2022-04-06 10:04:30|34081.2|34081.2|34081.2|34081.2|34082.98|34082.98|34081.2|34081.2|0
1649239510000|2022-04-06 10:05:10|34076.89|34076.89|34076.89|34076.89|34076.89|34076.89|34076.89|34076.89|0
1649239530000|2022-04-06 10:05:30|34072.59|34072.59|34072.59|34072.59|34072.59|34072.59|34072.59|34072.59|0
1649239570000|2022-04-06 10:06:10|34062.2|34062.2|34057.89|34057.89|34062.2|34062.2|34057.89|34057.89|0
1649239580000|2022-04-06 10:06:20|34062.2|34062.2|34062.2|34062.2|34062.2|34062.2|34062.2|34062.2|0
1649239590000|2022-04-06 10:06:30|34057.89|34057.89|34054.34|34054.34|34057.89|34057.89|34054.34|34054.34|0
1649239610000|2022-04-06 10:06:50|34041.42|34041.42|34041.42|34041.42|34041.42|34041.42|34041.42|34041.42|0
1649239630000|2022-04-06 10:07:10|34045.72|34045.72|34047.5|34047.5|34047.5|34047.5|34045.72|34045.72|0
1649239640000|2022-04-06 10:07:20|34049.28|34049.28|34049.28|34049.28|34049.28|34049.28|34049.28|34049.28|0
1649239650000|2022-04-06 10:07:30|34047.5|34047.5|34047.5|34047.5|34047.5|34047.5|34047.5|34047.5|0
1649239680000|2022-04-06 10:08:00|34051.81|34051.81|34060.42|34060.42|34060.42|34060.42|34051.81|34051.81|0
1649239710000|2022-04-06 10:08:30|34058.64|34058.64|34058.64|34058.64|34058.64|34058.64|34058.64|34058.64|0
1649239770000|2022-04-06 10:09:30|34045.72|34045.72|34043.95|34043.95|34045.72|34045.72|34042.17|34042.17|0
1649239780000|2022-04-06 10:09:40|34035.33|34035.33|34035.33|34035.33|34035.33|34035.33|34035.33|34035.33|0
1649239790000|2022-04-06 10:09:50|34026.72|34026.72|34018.11|34018.11|34026.72|34026.72|34018.11|34018.11|0
1649239820000|2022-04-06 10:10:20|34019.88|34019.88|34024.19|34024.19|34024.19|34024.19|34019.88|34019.88|0
1649239880000|2022-04-06 10:11:20|34020.64|34020.64|34020.64|34020.64|34020.64|34020.64|34020.64|34020.64|0
1649239890000|2022-04-06 10:11:30|34018.86|34018.86|33999.86|33999.86|34018.86|34018.86|33999.86|33999.86|0
1649239900000|2022-04-06 10:11:40|34008.47|34008.47|34008.47|34008.47|34008.47|34008.47|34008.47|34008.47|0
1649239920000|2022-04-06 10:12:00|33999.86|33999.86|33999.86|33999.86|33999.86|33999.86|33999.86|33999.86|0
1649239940000|2022-04-06 10:12:20|33995.55|33995.55|33995.55|33995.55|33999.86|33999.86|33995.55|33995.55|0
1649239950000|2022-04-06 10:12:30|34004.16|34004.16|34004.16|34004.16|34004.16|34004.16|34004.16|34004.16|0
1649239970000|2022-04-06 10:12:50|33999.86|33999.86|33999.86|33999.86|33999.86|33999.86|33995.55|33995.55|0
1649239980000|2022-04-06 10:13:00|34008.47|34008.47|34008.47|34008.47|34008.47|34008.47|34008.47|34008.47|0
1649240090000|2022-04-06 10:14:50|34017.08|34017.08|34014.55|34014.55|34032.8|34032.8|34014.55|34014.55|0
1649240100000|2022-04-06 10:15:00|34005.94|34005.94|33999.86|33999.86|34005.94|34005.94|33999.86|33999.86|0
1649240110000|2022-04-06 10:15:10|34008.47|34008.47|34012.78|34012.78|34012.78|34012.78|34008.47|34008.47|0
1649240120000|2022-04-06 10:15:20|34017.08|34017.08|34017.08|34017.08|34017.08|34017.08|34017.08|34017.08|0
1649240140000|2022-04-06 10:15:40|34015.3|34015.3|34006.69|34006.69|34015.3|34015.3|34006.69|34006.69|0
1649240150000|2022-04-06 10:15:50|34004.91|34004.91|34004.91|34004.91|34004.91|34004.91|34004.91|34004.91|0
1649240170000|2022-04-06 10:16:10|34003.14|34003.14|34003.14|34003.14|34003.14|34003.14|34003.14|34003.14|0
1649240190000|2022-04-06 10:16:30|33998.83|33998.83|33985.91|33985.91|33998.83|33998.83|33985.91|33985.91|0
1649240200000|2022-04-06 10:16:40|33984.13|33984.13|33984.13|33984.13|33984.13|33984.13|33982.36|33982.36|0
1649240210000|2022-04-06 10:16:50|33982.36|33982.36|33982.36|33982.36|33982.36|33982.36|33982.36|33982.36|0
1649240230000|2022-04-06 10:17:10|33978.05|33978.05|33978.05|33978.05|33978.05|33978.05|33978.05|33978.05|0
1649240250000|2022-04-06 10:17:30|33976.27|33976.27|33974.5|33974.5|33976.27|33976.27|33974.5|33974.5|0
1649240260000|2022-04-06 10:17:40|33970.19|33970.19|33970.19|33970.19|33970.19|33970.19|33970.19|33970.19|0
1649240270000|2022-04-06 10:17:50|33971.97|33971.97|33971.97|33971.97|33971.97|33971.97|33971.97|33971.97|0
1649240290000|2022-04-06 10:18:10|33980.58|33980.58|33980.58|33980.58|33980.58|33980.58|33980.58|33980.58|0
1649240320000|2022-04-06 10:18:40|33984.13|33984.13|33984.13|33984.13|33984.13|33984.13|33984.13|33984.13|0
1649240350000|2022-04-06 10:19:10|33985.91|33985.91|33985.91|33985.91|33985.91|33985.91|33985.91|33985.91|0
1649240360000|2022-04-06 10:19:20|33994.52|33994.52|33994.52|33994.52|33994.52|33994.52|33994.52|33994.52|0
1649240390000|2022-04-06 10:19:50|34011.75|34011.75|34011.75|34011.75|34011.75|34011.75|34011.75|34011.75|0
1649240400000|2022-04-06 10:20:00|34013.53|34013.53|34013.53|34013.53|34013.53|34013.53|34013.53|34013.53|0
1649240450000|2022-04-06 10:20:50|34035.06|34035.06|34035.06|34035.06|34035.06|34035.06|34035.06|34035.06|0
1649240470000|2022-04-06 10:21:10|34022.14|34022.14|34013.53|34013.53|34022.14|34022.14|34013.53|34013.53|0
1649240480000|2022-04-06 10:21:20|34009.97|34009.97|34009.97|34009.97|34009.97|34009.97|34009.97|34009.97|0
1649240500000|2022-04-06 10:21:40|34014.28|34014.28|34014.28|34014.28|34014.28|34014.28|34014.28|34014.28|0
1649240520000|2022-04-06 10:22:00|34035.81|34035.81|34044.43|34044.43|34044.43|34044.43|34035.81|34035.81|0
1649240530000|2022-04-06 10:22:10|34053.04|34053.04|34053.04|34053.04|34053.04|34053.04|34053.04|34053.04|0
1649240540000|2022-04-06 10:22:20|34048.73|34048.73|34044.43|34044.43|34048.73|34048.73|34044.43|34044.43|0
1649240550000|2022-04-06 10:22:30|34049.76|34049.76|34055.09|34055.09|34055.09|34055.09|34049.76|34049.76|0
1649240560000|2022-04-06 10:22:40|34059.39|34059.39|34059.39|34059.39|34059.39|34059.39|34059.39|34059.39|0
1649240600000|2022-04-06 10:23:20|34063.7|34063.7|34080.93|34080.93|34080.93|34080.93|34063.7|34063.7|0
1649240610000|2022-04-06 10:23:30|34079.15|34079.15|34079.15|34079.15|34079.15|34079.15|34079.15|34079.15|0
1649240620000|2022-04-06 10:23:40|34083.46|34083.46|34087.76|34087.76|34087.76|34087.76|34083.46|34083.46|0
1649240640000|2022-04-06 10:24:00|34092.07|34092.07|34092.07|34092.07|34092.07|34092.07|34092.07|34092.07|0
1649240650000|2022-04-06 10:24:10|34096.38|34096.38|34112.1|34112.1|34112.1|34112.1|34096.38|34096.38|0
1649240660000|2022-04-06 10:24:20|34113.87|34113.87|34126.79|34126.79|34126.79|34126.79|34113.87|34113.87|0
1649240680000|2022-04-06 10:24:40|34131.1|34131.1|34131.1|34131.1|34131.1|34131.1|34131.1|34131.1|0
1649240690000|2022-04-06 10:24:50|34122.49|34122.49|34131.1|34131.1|34131.1|34131.1|34122.49|34122.49|0
1649240700000|2022-04-06 10:25:00|34132.88|34132.88|34122.49|34122.49|34132.88|34132.88|34122.49|34122.49|0
1649240720000|2022-04-06 10:25:20|34118.18|34118.18|34118.18|34118.18|34118.18|34118.18|34118.18|34118.18|0
1649240780000|2022-04-06 10:26:20|34122.49|34122.49|34122.49|34122.49|34122.49|34122.49|34122.49|34122.49|0
1649240790000|2022-04-06 10:26:30|34126.79|34126.79|34126.79|34126.79|34126.79|34126.79|34126.79|34126.79|0
1649240800000|2022-04-06 10:26:40|34122.49|34122.49|34122.49|34122.49|34122.49|34122.49|34122.49|34122.49|0
1649240820000|2022-04-06 10:27:00|34126.79|34126.79|34135.41|34135.41|34139.71|34139.71|34126.79|34126.79|0
1649240840000|2022-04-06 10:27:20|34126.79|34126.79|34139.71|34139.71|34139.71|34139.71|34118.18|34118.18|0
1649240850000|2022-04-06 10:27:30|34144.02|34144.02|34144.02|34144.02|34144.02|34144.02|34139.71|34139.71|0
1649240860000|2022-04-06 10:27:40|34152.63|34152.63|34144.02|34144.02|34152.63|34152.63|34144.02|34144.02|0
1649240870000|2022-04-06 10:27:50|34139.71|34139.71|34144.02|34144.02|34144.02|34144.02|34139.71|34139.71|0
1649240890000|2022-04-06 10:28:10|34149.35|34149.35|34162.27|34162.27|34162.27|34162.27|34149.35|34149.35|0
1649240900000|2022-04-06 10:28:20|34157.96|34157.96|34170.88|34170.88|34170.88|34170.88|34157.96|34157.96|0
1649240920000|2022-04-06 10:28:40|34175.19|34175.19|34170.88|34170.88|34175.19|34175.19|34170.88|34170.88|0
1649240930000|2022-04-06 10:28:50|34175.19|34175.19|34175.19|34175.19|34175.19|34175.19|34175.19|34175.19|0
1649240940000|2022-04-06 10:29:00|34179.5|34179.5|34183.05|34183.05|34183.05|34183.05|34173.41|34173.41|0
1649240950000|2022-04-06 10:29:10|34187.36|34187.36|34191.66|34191.66|34191.66|34191.66|34187.36|34187.36|0
1649240960000|2022-04-06 10:29:20|34195.97|34195.97|34162.27|34162.27|34195.97|34195.97|34162.27|34162.27|0
1649240970000|2022-04-06 10:29:30|34166.58|34166.58|34166.58|34166.58|34166.58|34166.58|34166.58|34166.58|0
1649240980000|2022-04-06 10:29:40|34163.02|34163.02|34161.25|34161.25|34163.02|34163.02|34161.25|34161.25|0
1649240990000|2022-04-06 10:29:50|34152.63|34152.63|34152.63|34152.63|34152.63|34152.63|34152.63|34152.63|0
1649241020000|2022-04-06 10:30:20|34148.33|34148.33|34148.33|34148.33|34148.33|34148.33|34148.33|34148.33|0
1649241030000|2022-04-06 10:30:30|34144.77|34144.77|34144.77|34144.77|34144.77|34144.77|34144.77|34144.77|0
1649241050000|2022-04-06 10:30:50|34143|34143|34143|34143|34143|34143|34143|34143|0
1649241060000|2022-04-06 10:31:00|34138.69|34138.69|34128.3|34128.3|34138.69|34138.69|34128.3|34128.3|0
1649241080000|2022-04-06 10:31:20|34119.69|34119.69|34119.69|34119.69|34119.69|34119.69|34119.69|34119.69|0
1649241140000|2022-04-06 10:32:20|34128.3|34128.3|34128.3|34128.3|34128.3|34128.3|34128.3|34128.3|0
1649241150000|2022-04-06 10:32:30|34123.99|34123.99|34123.99|34123.99|34123.99|34123.99|34123.99|34123.99|0
1649241170000|2022-04-06 10:32:50|34119.69|34119.69|34119.69|34119.69|34119.69|34119.69|34119.69|34119.69|0
1649241180000|2022-04-06 10:33:00|34128.3|34128.3|34123.99|34123.99|34128.3|34128.3|34123.99|34123.99|0
1649241190000|2022-04-06 10:33:10|34132.6|34132.6|34136.91|34136.91|34136.91|34136.91|34132.6|34132.6|0
1649241200000|2022-04-06 10:33:20|34141.22|34141.22|34141.22|34141.22|34141.22|34141.22|34141.22|34141.22|0
1649241210000|2022-04-06 10:33:30|34132.6|34132.6|34132.6|34132.6|34132.6|34132.6|34132.6|34132.6|0
1649241260000|2022-04-06 10:34:20|34141.22|34141.22|34141.22|34141.22|34141.22|34141.22|34141.22|34141.22|0
1649241280000|2022-04-06 10:34:40|34154.14|34154.14|34154.14|34154.14|34154.14|34154.14|34154.14|34154.14|0
1649241290000|2022-04-06 10:34:50|34152.36|34152.36|34152.36|34152.36|34152.36|34152.36|34152.36|34152.36|0
1649241300000|2022-04-06 10:35:00|34156.67|34156.67|34156.67|34156.67|34156.67|34156.67|34156.67|34156.67|0
1649241310000|2022-04-06 10:35:10|34154.89|34154.89|34154.89|34154.89|34154.89|34154.89|34153.11|34153.11|0
1649241340000|2022-04-06 10:35:40|34159.2|34159.2|34165.28|34165.28|34165.28|34165.28|34159.2|34159.2|0
1649241360000|2022-04-06 10:36:00|34160.97|34160.97|34160.97|34160.97|34160.97|34160.97|34160.97|34160.97|0
1649241370000|2022-04-06 10:36:10|34150.58|34150.58|34154.89|34154.89|34154.89|34154.89|34150.58|34150.58|0
1649241380000|2022-04-06 10:36:20|34156.67|34156.67|34169.59|34169.59|34169.59|34169.59|34156.67|34156.67|0
1649241400000|2022-04-06 10:36:40|34173.89|34173.89|34178.2|34178.2|34178.2|34178.2|34173.89|34173.89|0
1649241430000|2022-04-06 10:37:10|34169.59|34169.59|34167.81|34167.81|34169.59|34169.59|34167.81|34167.81|0
1649241440000|2022-04-06 10:37:20|34172.12|34172.12|34172.12|34172.12|34172.12|34172.12|34172.12|34172.12|0
1649241460000|2022-04-06 10:37:40|34167.81|34167.81|34155.64|34155.64|34167.81|34167.81|34155.64|34155.64|0
1649241500000|2022-04-06 10:38:20|34157.42|34157.42|34157.42|34157.42|34157.42|34157.42|34157.42|34157.42|0
1649241510000|2022-04-06 10:38:30|34148.81|34148.81|34153.11|34153.11|34153.11|34153.11|34148.81|34148.81|0
1649241530000|2022-04-06 10:38:50|34157.42|34157.42|34153.11|34153.11|34157.42|34157.42|34153.11|34153.11|0
1649241540000|2022-04-06 10:39:00|34154.89|34154.89|34154.89|34154.89|34154.89|34154.89|34154.89|34154.89|0
1649241560000|2022-04-06 10:39:20|34150.58|34150.58|34150.58|34150.58|34150.58|34150.58|34150.58|34150.58|0
1649241600000|2022-04-06 10:40:00|34154.89|34154.89|34148.81|34148.81|34154.89|34154.89|34148.81|34148.81|0
1649241610000|2022-04-06 10:40:10|34153.11|34153.11|34153.11|34153.11|34153.11|34153.11|34153.11|34153.11|0
1649241630000|2022-04-06 10:40:30|34148.81|34148.81|34157.42|34157.42|34157.42|34157.42|34148.81|34148.81|0
1649241640000|2022-04-06 10:40:40|34153.11|34153.11|34157.42|34157.42|34157.42|34157.42|34153.11|34153.11|0
1649241650000|2022-04-06 10:40:50|34161.73|34161.73|34161.73|34161.73|34161.73|34161.73|34161.73|34161.73|0
1649241660000|2022-04-06 10:41:00|34170.34|34170.34|34170.34|34170.34|34170.34|34170.34|34170.34|34170.34|0
1649241690000|2022-04-06 10:41:30|34166.03|34166.03|34166.03|34166.03|34166.03|34166.03|34166.03|34166.03|0
1649241700000|2022-04-06 10:41:40|34170.34|34170.34|34170.34|34170.34|34170.34|34170.34|34170.34|34170.34|0
1649241710000|2022-04-06 10:41:50|34174.64|34174.64|34174.64|34174.64|34174.64|34174.64|34174.64|34174.64|0
1649241730000|2022-04-06 10:42:10|34178.95|34178.95|34184.28|34184.28|34184.28|34184.28|34178.95|34178.95|0
1649241740000|2022-04-06 10:42:20|34186.06|34186.06|34200.76|34200.76|34200.76|34200.76|34186.06|34186.06|0
1649241790000|2022-04-06 10:43:10|34209.37|34209.37|34205.06|34205.06|34209.37|34209.37|34205.06|34205.06|0
1649241800000|2022-04-06 10:43:20|34200.76|34200.76|34200.76|34200.76|34200.76|34200.76|34200.76|34200.76|0
1649241810000|2022-04-06 10:43:30|34205.06|34205.06|34205.06|34205.06|34205.06|34205.06|34205.06|34205.06|0
1649241830000|2022-04-06 10:43:50|34203.29|34203.29|34203.29|34203.29|34203.29|34203.29|34203.29|34203.29|0
1649241880000|2022-04-06 10:44:40|34190.37|34190.37|34194.67|34194.67|34194.67|34194.67|34190.37|34190.37|0
1649241900000|2022-04-06 10:45:00|34198.98|34198.98|34210.39|34210.39|34210.39|34210.39|34190.37|34190.37|0
1649241910000|2022-04-06 10:45:10|34212.17|34212.17|34212.17|34212.17|34212.17|34212.17|34212.17|34212.17|0
1649241930000|2022-04-06 10:45:30|34199.25|34199.25|34199.25|34199.25|34199.25|34199.25|34199.25|34199.25|0
1649241970000|2022-04-06 10:46:10|34203.56|34203.56|34203.56|34203.56|34203.56|34203.56|34203.56|34203.56|0
1649242110000|2022-04-06 10:48:30|34207.87|34207.87|34220.78|34220.78|34220.78|34220.78|34207.87|34207.87|0
1649242120000|2022-04-06 10:48:40|34212.17|34212.17|34206.09|34206.09|34212.17|34212.17|34206.09|34206.09|0
1649242150000|2022-04-06 10:49:10|34207.87|34207.87|34207.87|34207.87|34207.87|34207.87|34207.87|34207.87|0
1649242170000|2022-04-06 10:49:30|34209.64|34209.64|34217.5|34217.5|34221.81|34221.81|34209.64|34209.64|0
1649242180000|2022-04-06 10:49:40|34219.28|34219.28|34221.06|34221.06|34221.06|34221.06|34219.28|34219.28|0
1649242210000|2022-04-06 10:50:10|34217.5|34217.5|34217.5|34217.5|34217.5|34217.5|34217.5|34217.5|0
1649242220000|2022-04-06 10:50:20|34219.28|34219.28|34219.28|34219.28|34219.28|34219.28|34219.28|34219.28|0
1649242250000|2022-04-06 10:50:50|34221.06|34221.06|34221.06|34221.06|34221.06|34221.06|34221.06|34221.06|0
1649242260000|2022-04-06 10:51:00|34222.83|34222.83|34224.61|34224.61|34224.61|34224.61|34218.53|34218.53|0
1649242270000|2022-04-06 10:51:10|34220.31|34220.31|34220.31|34220.31|34220.31|34220.31|34220.31|34220.31|0
1649242300000|2022-04-06 10:51:40|34211.69|34211.69|34216|34216|34216|34216|34211.69|34211.69|0
1649242310000|2022-04-06 10:51:50|34217.78|34217.78|34217.78|34217.78|34217.78|34217.78|34217.78|34217.78|0
1649242320000|2022-04-06 10:52:00|34226.39|34226.39|34226.39|34226.39|34226.39|34226.39|34226.39|34226.39|0
1649242330000|2022-04-06 10:52:10|34222.08|34222.08|34222.08|34222.08|34222.08|34222.08|34222.08|34222.08|0
1649242360000|2022-04-06 10:52:40|34217.78|34217.78|34217.78|34217.78|34217.78|34217.78|34217.78|34217.78|0
1649242370000|2022-04-06 10:52:50|34219.55|34219.55|34219.55|34219.55|34219.55|34219.55|34219.55|34219.55|0
1649242400000|2022-04-06 10:53:20|34228.17|34228.17|34228.17|34228.17|34228.17|34228.17|34228.17|34228.17|0
1649242410000|2022-04-06 10:53:30|34217.78|34217.78|34217.78|34217.78|34217.78|34217.78|34217.78|34217.78|0
1649242430000|2022-04-06 10:53:50|34226.39|34226.39|34231.72|34231.72|34231.72|34231.72|34226.39|34226.39|0
1649242440000|2022-04-06 10:54:00|34236.03|34236.03|34236.03|34236.03|34236.03|34236.03|34236.03|34236.03|0
1649242450000|2022-04-06 10:54:10|34231.72|34231.72|34231.72|34231.72|34231.72|34231.72|34231.72|34231.72|0
1649242470000|2022-04-06 10:54:30|34236.03|34236.03|34237.8|34237.8|34237.8|34237.8|34236.03|34236.03|0
1649242480000|2022-04-06 10:54:40|34248.19|34248.19|34239.58|34239.58|34248.19|34248.19|34239.58|34239.58|0
1649242490000|2022-04-06 10:54:50|34252.5|34252.5|34252.5|34252.5|34252.5|34252.5|34252.5|34252.5|0
1649242500000|2022-04-06 10:55:00|34236.03|34236.03|34231.72|34231.72|34236.03|34236.03|34231.72|34231.72|0
1649242520000|2022-04-06 10:55:20|34224.61|34224.61|34218.53|34218.53|34224.61|34224.61|34218.53|34218.53|0
1649242540000|2022-04-06 10:55:40|34214.22|34214.22|34218.53|34218.53|34218.53|34218.53|34214.22|34214.22|0
1649242580000|2022-04-06 10:56:20|34222.83|34222.83|34222.83|34222.83|34222.83|34222.83|34222.83|34222.83|0
1649242630000|2022-04-06 10:57:10|34209.92|34209.92|34214.22|34214.22|34214.22|34214.22|34209.92|34209.92|0
1649242640000|2022-04-06 10:57:20|34209.92|34209.92|34209.92|34209.92|34209.92|34209.92|34209.92|34209.92|0
1649242660000|2022-04-06 10:57:40|34214.22|34214.22|34214.22|34214.22|34214.22|34214.22|34214.22|34214.22|0
1649242670000|2022-04-06 10:57:50|34203.83|34203.83|34203.83|34203.83|34203.83|34203.83|34203.83|34203.83|0
1649242680000|2022-04-06 10:58:00|34205.61|34205.61|34205.61|34205.61|34205.61|34205.61|34205.61|34205.61|0
1649242710000|2022-04-06 10:58:30|34214.22|34214.22|34214.22|34214.22|34214.22|34214.22|34214.22|34214.22|0
1649242730000|2022-04-06 10:58:50|34222.83|34222.83|34221.06|34221.06|34222.83|34222.83|34221.06|34221.06|0
1649242740000|2022-04-06 10:59:00|34224.61|34224.61|34230.7|34230.7|34230.7|34230.7|34224.61|34224.61|0
1649242750000|2022-04-06 10:59:10|34235|34235|34239.31|34239.31|34239.31|34239.31|34235|34235|0
1649242760000|2022-04-06 10:59:20|34226.39|34226.39|34224.61|34224.61|34226.39|34226.39|34224.61|34224.61|0
1649242770000|2022-04-06 10:59:30|34228.92|34228.92|34228.92|34228.92|34228.92|34228.92|34228.92|34228.92|0
1649242780000|2022-04-06 10:59:40|34235|34235|34235|34235|34235|34235|34235|34235|0
1649242790000|2022-04-06 10:59:50|34252.23|34252.23|34268.7|34268.7|34268.7|34268.7|34252.23|34252.23|0
1649242800000|2022-04-06 11:00:00|34260.09|34260.09|34255.78|34255.78|34260.09|34260.09|34254.01|34254.01|0
1649242820000|2022-04-06 11:00:20|34260.09|34260.09|34258.31|34258.31|34260.09|34260.09|34258.31|34258.31|0
1649242840000|2022-04-06 11:00:40|34254.01|34254.01|34254.01|34254.01|34254.01|34254.01|34254.01|34254.01|0
1649242850000|2022-04-06 11:00:50|34252.23|34252.23|34252.23|34252.23|34252.23|34252.23|34252.23|34252.23|0
1649242860000|2022-04-06 11:01:00|34247.92|34247.92|34243.62|34243.62|34247.92|34247.92|34243.62|34243.62|0
1649242880000|2022-04-06 11:01:20|34239.31|34239.31|34239.31|34239.31|34239.31|34239.31|34239.31|34239.31|0
1649242930000|2022-04-06 11:02:10|34243.62|34243.62|34243.62|34243.62|34243.62|34243.62|34243.62|34243.62|0
1649242940000|2022-04-06 11:02:20|34247.92|34247.92|34247.92|34247.92|34247.92|34247.92|34247.92|34247.92|0
1649242950000|2022-04-06 11:02:30|34244.37|34244.37|34240.06|34240.06|34244.37|34244.37|34240.06|34240.06|0
1649242980000|2022-04-06 11:03:00|34244.37|34244.37|34244.37|34244.37|34244.37|34244.37|34244.37|34244.37|0
1649243000000|2022-04-06 11:03:20|34240.06|34240.06|34257.29|34257.29|34257.29|34257.29|34240.06|34240.06|0
1649243010000|2022-04-06 11:03:30|34259.06|34259.06|34259.06|34259.06|34259.06|34259.06|34259.06|34259.06|0
1649243020000|2022-04-06 11:03:40|34263.37|34263.37|34259.06|34259.06|34263.37|34263.37|34259.06|34259.06|0
1649243050000|2022-04-06 11:04:10|34257.29|34257.29|34257.29|34257.29|34257.29|34257.29|34257.29|34257.29|0
1649243060000|2022-04-06 11:04:20|34265.9|34265.9|34261.59|34261.59|34265.9|34265.9|34261.59|34261.59|0
1649243070000|2022-04-06 11:04:30|34265.9|34265.9|34265.9|34265.9|34265.9|34265.9|34265.9|34265.9|0
1649243080000|2022-04-06 11:04:40|34270.21|34270.21|34265.9|34265.9|34270.21|34270.21|34265.9|34265.9|0
1649243090000|2022-04-06 11:04:50|34274.51|34274.51|34274.51|34274.51|34274.51|34274.51|34274.51|34274.51|0
1649243100000|2022-04-06 11:05:00|34265.9|34265.9|34265.9|34265.9|34265.9|34265.9|34265.9|34265.9|0
1649243110000|2022-04-06 11:05:10|34271.23|34271.23|34271.23|34271.23|34271.23|34271.23|34271.23|34271.23|0
1649243120000|2022-04-06 11:05:20|34274.79|34274.79|34279.09|34279.09|34279.09|34279.09|34274.79|34274.79|0
1649243150000|2022-04-06 11:05:50|34280.87|34280.87|34282.65|34282.65|34282.65|34282.65|34280.87|34280.87|0
1649243190000|2022-04-06 11:06:30|34278.34|34278.34|34278.34|34278.34|34278.34|34278.34|34278.34|34278.34|0
1649243210000|2022-04-06 11:06:50|34291.26|34291.26|34291.26|34291.26|34291.26|34291.26|34291.26|34291.26|0
1649243220000|2022-04-06 11:07:00|34295.57|34295.57|34304.18|34304.18|34308.49|34308.49|34295.57|34295.57|0
1649243230000|2022-04-06 11:07:10|34305.96|34305.96|34313.82|34313.82|34322.43|34322.43|34305.96|34305.96|0
1649243240000|2022-04-06 11:07:20|34318.12|34318.12|34318.12|34318.12|34318.12|34318.12|34318.12|34318.12|0
1649243270000|2022-04-06 11:07:50|34322.43|34322.43|34322.43|34322.43|34322.43|34322.43|34322.43|34322.43|0
1649243280000|2022-04-06 11:08:00|34318.12|34318.12|34313.82|34313.82|34318.12|34318.12|34313.82|34313.82|0
1649243300000|2022-04-06 11:08:20|34322.43|34322.43|34325.98|34325.98|34325.98|34325.98|34322.43|34322.43|0
1649243310000|2022-04-06 11:08:30|34317.37|34317.37|34317.37|34317.37|34317.37|34317.37|34315.59|34315.59|0
1649243330000|2022-04-06 11:08:50|34319.15|34319.15|34319.15|34319.15|34319.15|34319.15|34319.15|34319.15|0
1649243350000|2022-04-06 11:09:10|34315.59|34315.59|34309.51|34309.51|34315.59|34315.59|34309.51|34309.51|0
1649243360000|2022-04-06 11:09:20|34307.73|34307.73|34305.96|34305.96|34307.73|34307.73|34305.96|34305.96|0
1649243390000|2022-04-06 11:09:50|34297.34|34297.34|34297.34|34297.34|34297.34|34297.34|34297.34|34297.34|0
1649243400000|2022-04-06 11:10:00|34293.04|34293.04|34297.34|34297.34|34297.34|34297.34|34293.04|34293.04|0
1649243410000|2022-04-06 11:10:10|34300.9|34300.9|34300.9|34300.9|34300.9|34300.9|34300.9|34300.9|0
1649243420000|2022-04-06 11:10:20|34305.2|34305.2|34300.9|34300.9|34305.2|34305.2|34300.9|34300.9|0
1649243530000|2022-04-06 11:12:10|34297.34|34297.34|34297.34|34297.34|34297.34|34297.34|34297.34|34297.34|0
1649243540000|2022-04-06 11:12:20|34295.57|34295.57|34295.57|34295.57|34295.57|34295.57|34295.57|34295.57|0
1649243550000|2022-04-06 11:12:30|34308.49|34308.49|34304.18|34304.18|34308.49|34308.49|34304.18|34304.18|0
1649243580000|2022-04-06 11:13:00|34295.57|34295.57|34295.57|34295.57|34295.57|34295.57|34295.57|34295.57|0
1649243590000|2022-04-06 11:13:10|34299.87|34299.87|34299.87|34299.87|34299.87|34299.87|34299.87|34299.87|0
1649243600000|2022-04-06 11:13:20|34295.57|34295.57|34291.26|34291.26|34295.57|34295.57|34291.26|34291.26|0
1649243610000|2022-04-06 11:13:30|34304.18|34304.18|34304.18|34304.18|34304.18|34304.18|34304.18|34304.18|0
1649243620000|2022-04-06 11:13:40|34295.57|34295.57|34295.57|34295.57|34295.57|34295.57|34295.57|34295.57|0
1649243650000|2022-04-06 11:14:10|34293.79|34293.79|34293.79|34293.79|34293.79|34293.79|34293.79|34293.79|0
1649243670000|2022-04-06 11:14:30|34302.4|34302.4|34302.4|34302.4|34302.4|34302.4|34302.4|34302.4|0
1649243690000|2022-04-06 11:14:50|34298.1|34298.1|34298.1|34298.1|34298.1|34298.1|34298.1|34298.1|0
1649243710000|2022-04-06 11:15:10|34302.4|34302.4|34307.73|34307.73|34307.73|34307.73|34302.4|34302.4|0
1649243720000|2022-04-06 11:15:20|34312.04|34312.04|34313.82|34313.82|34313.82|34313.82|34312.04|34312.04|0
1649243730000|2022-04-06 11:15:30|34318.12|34318.12|34318.12|34318.12|34318.12|34318.12|34318.12|34318.12|0
1649243780000|2022-04-06 11:16:20|34309.51|34309.51|34326.74|34326.74|34326.74|34326.74|34309.51|34309.51|0
1649243790000|2022-04-06 11:16:30|34331.04|34331.04|34335.35|34335.35|34335.35|34335.35|34331.04|34331.04|0
1649243800000|2022-04-06 11:16:40|34339.66|34339.66|34339.66|34339.66|34339.66|34339.66|34339.66|34339.66|0
1649243810000|2022-04-06 11:16:50|34352.58|34352.58|34352.58|34352.58|34352.58|34352.58|34352.58|34352.58|0
1649243820000|2022-04-06 11:17:00|34356.88|34356.88|34363.99|34363.99|34363.99|34363.99|34356.88|34356.88|0
1649243830000|2022-04-06 11:17:10|34359.68|34359.68|34357.91|34357.91|34359.68|34359.68|34357.91|34357.91|0
1649243840000|2022-04-06 11:17:20|34353.6|34353.6|34353.6|34353.6|34353.6|34353.6|34353.6|34353.6|0
1649243860000|2022-04-06 11:17:40|34349.29|34349.29|34349.29|34349.29|34349.29|34349.29|34349.29|34349.29|0
1649243880000|2022-04-06 11:18:00|34347.52|34347.52|34341.43|34341.43|34347.52|34347.52|34341.43|34341.43|0
1649243900000|2022-04-06 11:18:20|34345.74|34345.74|34345.74|34345.74|34345.74|34345.74|34345.74|34345.74|0
1649243920000|2022-04-06 11:18:40|34343.96|34343.96|34343.96|34343.96|34343.96|34343.96|34343.96|34343.96|0
1649243930000|2022-04-06 11:18:50|34348.27|34348.27|34348.27|34348.27|34348.27|34348.27|34348.27|34348.27|0
1649243940000|2022-04-06 11:19:00|34352.58|34352.58|34336.85|34336.85|34352.58|34352.58|34336.85|34336.85|0
1649243950000|2022-04-06 11:19:10|34338.63|34338.63|34333.3|34333.3|34338.63|34338.63|34333.3|34333.3|0
1649243960000|2022-04-06 11:19:20|34336.85|34336.85|34336.85|34336.85|34336.85|34336.85|34336.85|34336.85|0
1649243970000|2022-04-06 11:19:30|34338.63|34338.63|34338.63|34338.63|34338.63|34338.63|34338.63|34338.63|0
1649243990000|2022-04-06 11:19:50|34340.41|34340.41|34340.41|34340.41|34340.41|34340.41|34340.41|34340.41|0
1649244030000|2022-04-06 11:20:30|34344.71|34344.71|34344.71|34344.71|34344.71|34344.71|34344.71|34344.71|0
1649244040000|2022-04-06 11:20:40|34340.41|34340.41|34340.41|34340.41|34340.41|34340.41|34340.41|34340.41|0
1649244050000|2022-04-06 11:20:50|34338.63|34338.63|34338.63|34338.63|34342.94|34342.94|34338.63|34338.63|0
1649244060000|2022-04-06 11:21:00|34342.94|34342.94|34347.24|34347.24|34347.24|34347.24|34342.94|34342.94|0
1649244100000|2022-04-06 11:21:40|34342.94|34342.94|34342.94|34342.94|34342.94|34342.94|34342.94|34342.94|0
1649244120000|2022-04-06 11:22:00|34338.63|34338.63|34334.32|34334.32|34338.63|34338.63|34334.32|34334.32|0
1649244150000|2022-04-06 11:22:30|34332.55|34332.55|34332.55|34332.55|34332.55|34332.55|34332.55|34332.55|0
1649244170000|2022-04-06 11:22:50|34328.24|34328.24|34331.8|34331.8|34331.8|34331.8|34328.24|34328.24|0
1649244180000|2022-04-06 11:23:00|34330.02|34330.02|34330.02|34330.02|34330.02|34330.02|34330.02|34330.02|0
1649244200000|2022-04-06 11:23:20|34334.32|34334.32|34334.32|34334.32|34334.32|34334.32|34334.32|34334.32|0
1649244240000|2022-04-06 11:24:00|34330.02|34330.02|34330.02|34330.02|34330.02|34330.02|34330.02|34330.02|0
1649244270000|2022-04-06 11:24:30|34328.24|34328.24|34328.24|34328.24|34328.24|34328.24|34328.24|34328.24|0
1649244300000|2022-04-06 11:25:00|34323.93|34323.93|34323.93|34323.93|34323.93|34323.93|34323.93|34323.93|0
1649244310000|2022-04-06 11:25:10|34315.32|34315.32|34311.01|34311.01|34315.32|34315.32|34311.01|34311.01|0
1649244320000|2022-04-06 11:25:20|34315.32|34315.32|34303.15|34303.15|34315.32|34315.32|34297.07|34297.07|0
1649244360000|2022-04-06 11:26:00|34298.85|34298.85|34298.85|34298.85|34298.85|34298.85|34298.85|34298.85|0
1649244380000|2022-04-06 11:26:20|34307.46|34307.46|34307.46|34307.46|34307.46|34307.46|34307.46|34307.46|0
1649244400000|2022-04-06 11:26:40|34311.77|34311.77|34317.85|34317.85|34317.85|34317.85|34311.77|34311.77|0
1649244410000|2022-04-06 11:26:50|34316.07|34316.07|34303.15|34303.15|34316.07|34316.07|34303.15|34303.15|0
1649244430000|2022-04-06 11:27:10|34298.85|34298.85|34298.85|34298.85|34298.85|34298.85|34298.85|34298.85|0
1649244440000|2022-04-06 11:27:20|34294.54|34294.54|34288.46|34288.46|34294.54|34294.54|34288.46|34288.46|0
1649244460000|2022-04-06 11:27:40|34284.15|34284.15|34284.15|34284.15|34284.15|34284.15|34284.15|34284.15|0
1649244490000|2022-04-06 11:28:10|34282.37|34282.37|34282.37|34282.37|34282.37|34282.37|34282.37|34282.37|0
1649244500000|2022-04-06 11:28:20|34278.07|34278.07|34273.76|34273.76|34278.07|34278.07|34273.76|34273.76|0
1649244530000|2022-04-06 11:28:50|34270.21|34270.21|34270.21|34270.21|34270.21|34270.21|34270.21|34270.21|0
1649244540000|2022-04-06 11:29:00|34274.51|34274.51|34274.51|34274.51|34274.51|34274.51|34274.51|34274.51|0
1649244550000|2022-04-06 11:29:10|34276.29|34276.29|34276.29|34276.29|34276.29|34276.29|34276.29|34276.29|0
1649244580000|2022-04-06 11:29:40|34289.21|34289.21|34293.52|34293.52|34297.82|34297.82|34289.21|34289.21|0
1649244600000|2022-04-06 11:30:00|34295.29|34295.29|34298.85|34298.85|34298.85|34298.85|34295.29|34295.29|0
1649244630000|2022-04-06 11:30:30|34294.54|34294.54|34294.54|34294.54|34294.54|34294.54|34294.54|34294.54|0
1649244690000|2022-04-06 11:31:30|34290.23|34290.23|34290.23|34290.23|34290.23|34290.23|34290.23|34290.23|0
1649244720000|2022-04-06 11:32:00|34303.15|34303.15|34303.15|34303.15|34303.15|34303.15|34303.15|34303.15|0
1649244800000|2022-04-06 11:33:20|34304.93|34304.93|34304.93|34304.93|34304.93|34304.93|34304.93|34304.93|0
1649244810000|2022-04-06 11:33:30|34309.24|34309.24|34309.24|34309.24|34309.24|34309.24|34309.24|34309.24|0
1649244820000|2022-04-06 11:33:40|34311.01|34311.01|34319.63|34319.63|34319.63|34319.63|34311.01|34311.01|0
1649244830000|2022-04-06 11:33:50|34321.4|34321.4|34321.4|34321.4|34321.4|34321.4|34321.4|34321.4|0
1649244870000|2022-04-06 11:34:30|34317.1|34317.1|34308.49|34308.49|34317.1|34317.1|34308.49|34308.49|0
1649244900000|2022-04-06 11:35:00|34312.79|34312.79|34311.01|34311.01|34312.79|34312.79|34311.01|34311.01|0
1649244910000|2022-04-06 11:35:10|34315.32|34315.32|34315.32|34315.32|34315.32|34315.32|34315.32|34315.32|0
1649244930000|2022-04-06 11:35:30|34311.01|34311.01|34311.01|34311.01|34311.01|34311.01|34311.01|34311.01|0
1649244950000|2022-04-06 11:35:50|34312.79|34312.79|34312.79|34312.79|34312.79|34312.79|34312.79|34312.79|0
1649245000000|2022-04-06 11:36:40|34311.01|34311.01|34311.01|34311.01|34311.01|34311.01|34311.01|34311.01|0
1649245020000|2022-04-06 11:37:00|34306.71|34306.71|34306.71|34306.71|34306.71|34306.71|34306.71|34306.71|0
1649245030000|2022-04-06 11:37:10|34302.4|34302.4|34302.4|34302.4|34302.4|34302.4|34302.4|34302.4|0
1649245070000|2022-04-06 11:37:50|34311.01|34311.01|34311.01|34311.01|34311.01|34311.01|34311.01|34311.01|0
1649245100000|2022-04-06 11:38:20|34312.79|34312.79|34312.79|34312.79|34312.79|34312.79|34312.79|34312.79|0
1649245140000|2022-04-06 11:39:00|34304.18|34304.18|34304.18|34304.18|34304.18|34304.18|34304.18|34304.18|0
1649245150000|2022-04-06 11:39:10|34308.49|34308.49|34308.49|34308.49|34308.49|34308.49|34308.49|34308.49|0
1649245170000|2022-04-06 11:39:30|34310.26|34310.26|34310.26|34310.26|34310.26|34310.26|34310.26|34310.26|0
1649245200000|2022-04-06 11:40:00|34308.49|34308.49|34308.49|34308.49|34308.49|34308.49|34308.49|34308.49|0
1649245250000|2022-04-06 11:40:50|34312.79|34312.79|34321.4|34321.4|34321.4|34321.4|34312.79|34312.79|0
1649245270000|2022-04-06 11:41:10|34323.18|34323.18|34323.18|34323.18|34323.18|34323.18|34323.18|34323.18|0
1649245310000|2022-04-06 11:41:50|34327.49|34327.49|34327.49|34327.49|34327.49|34327.49|34327.49|34327.49|0
1649245320000|2022-04-06 11:42:00|34331.8|34331.8|34331.8|34331.8|34331.8|34331.8|34331.8|34331.8|0
1649245330000|2022-04-06 11:42:10|34330.02|34330.02|34337.88|34337.88|34337.88|34337.88|34330.02|34330.02|0
1649245340000|2022-04-06 11:42:20|34329.27|34329.27|34337.88|34337.88|34337.88|34337.88|34329.27|34329.27|0
1649245370000|2022-04-06 11:42:50|34333.57|34333.57|34333.57|34333.57|34333.57|34333.57|34333.57|34333.57|0
1649245410000|2022-04-06 11:43:30|34337.88|34337.88|34348.27|34348.27|34348.27|34348.27|34337.88|34337.88|0
1649245420000|2022-04-06 11:43:40|34350.05|34350.05|34350.05|34350.05|34350.05|34350.05|34350.05|34350.05|0
1649245430000|2022-04-06 11:43:50|34345.74|34345.74|34345.74|34345.74|34345.74|34345.74|34345.74|34345.74|0
1649245440000|2022-04-06 11:44:00|34350.05|34350.05|34350.05|34350.05|34350.05|34350.05|34350.05|34350.05|0
1649245480000|2022-04-06 11:44:40|34354.35|34354.35|34354.35|34354.35|34354.35|34354.35|34354.35|34354.35|0
1649245550000|2022-04-06 11:45:50|34352.58|34352.58|34352.58|34352.58|34352.58|34352.58|34352.58|34352.58|0
1649245570000|2022-04-06 11:46:10|34356.88|34356.88|34354.35|34354.35|34356.88|34356.88|34354.35|34354.35|0
1649245590000|2022-04-06 11:46:30|34345.74|34345.74|34345.74|34345.74|34345.74|34345.74|34345.74|34345.74|0
1649245600000|2022-04-06 11:46:40|34354.35|34354.35|34354.35|34354.35|34354.35|34354.35|34354.35|34354.35|0
1649245620000|2022-04-06 11:47:00|34350.05|34350.05|34350.05|34350.05|34350.05|34350.05|34350.05|34350.05|0
1649245650000|2022-04-06 11:47:30|34345.74|34345.74|34335.35|34335.35|34345.74|34345.74|34335.35|34335.35|0
1649245660000|2022-04-06 11:47:40|34339.66|34339.66|34339.66|34339.66|34339.66|34339.66|34339.66|34339.66|0
1649245680000|2022-04-06 11:48:00|34337.88|34337.88|34337.88|34337.88|34337.88|34337.88|34337.88|34337.88|0
1649245690000|2022-04-06 11:48:10|34336.1|34336.1|34336.1|34336.1|34336.1|34336.1|34336.1|34336.1|0
1649245730000|2022-04-06 11:48:50|34337.88|34337.88|34339.66|34339.66|34339.66|34339.66|34337.88|34337.88|0
1649245750000|2022-04-06 11:49:10|34331.04|34331.04|34345.74|34345.74|34345.74|34345.74|34331.04|34331.04|0
1649245780000|2022-04-06 11:49:40|34350.05|34350.05|34345.74|34345.74|34350.05|34350.05|34345.74|34345.74|0
1649245800000|2022-04-06 11:50:00|34354.35|34354.35|34354.35|34354.35|34354.35|34354.35|34354.35|34354.35|0
1649245820000|2022-04-06 11:50:20|34362.97|34362.97|34362.97|34362.97|34362.97|34362.97|34358.66|34358.66|0
1649245830000|2022-04-06 11:50:30|34367.27|34367.27|34367.27|34367.27|34367.27|34367.27|34362.97|34362.97|0
1649245840000|2022-04-06 11:50:40|34362.97|34362.97|34362.97|34362.97|34362.97|34362.97|34362.97|34362.97|0
1649245850000|2022-04-06 11:50:50|34361.19|34361.19|34361.19|34361.19|34361.19|34361.19|34361.19|34361.19|0
1649245880000|2022-04-06 11:51:20|34356.88|34356.88|34352.58|34352.58|34356.88|34356.88|34352.58|34352.58|0
1649245910000|2022-04-06 11:51:50|34348.27|34348.27|34346.49|34346.49|34348.27|34348.27|34344.71|34344.71|0
1649245960000|2022-04-06 11:52:40|34350.8|34350.8|34350.8|34350.8|34350.8|34350.8|34350.8|34350.8|0
1649245970000|2022-04-06 11:52:50|34355.1|34355.1|34363.72|34363.72|34363.72|34363.72|34355.1|34355.1|0
1649245980000|2022-04-06 11:53:00|34368.02|34368.02|34368.02|34368.02|34368.02|34368.02|34368.02|34368.02|0
1649245990000|2022-04-06 11:53:10|34369.8|34369.8|34369.8|34369.8|34369.8|34369.8|34369.8|34369.8|0
1649246000000|2022-04-06 11:53:20|34378.41|34378.41|34369.8|34369.8|34378.41|34378.41|34369.8|34369.8|0
1649246010000|2022-04-06 11:53:30|34374.11|34374.11|34378.41|34378.41|34378.41|34378.41|34374.11|34374.11|0
1649246060000|2022-04-06 11:54:20|34382.72|34382.72|34382.72|34382.72|34382.72|34382.72|34382.72|34382.72|0
1649246080000|2022-04-06 11:54:40|34378.41|34378.41|34378.41|34378.41|34378.41|34378.41|34378.41|34378.41|0
1649246100000|2022-04-06 11:55:00|34382.72|34382.72|34382.72|34382.72|34382.72|34382.72|34382.72|34382.72|0
1649246120000|2022-04-06 11:55:20|34387.03|34387.03|34399.95|34399.95|34399.95|34399.95|34387.03|34387.03|0
1649246130000|2022-04-06 11:55:30|34395.64|34395.64|34395.64|34395.64|34395.64|34395.64|34395.64|34395.64|0
1649246140000|2022-04-06 11:55:40|34391.33|34391.33|34391.33|34391.33|34391.33|34391.33|34391.33|34391.33|0
1649246150000|2022-04-06 11:55:50|34387.03|34387.03|34387.03|34387.03|34387.03|34387.03|34387.03|34387.03|0
1649246180000|2022-04-06 11:56:20|34383.47|34383.47|34383.47|34383.47|34383.47|34383.47|34383.47|34383.47|0
1649246230000|2022-04-06 11:57:10|34381.7|34381.7|34385.25|34385.25|34385.25|34385.25|34381.7|34381.7|0
1649246250000|2022-04-06 11:57:30|34380.94|34380.94|34380.94|34380.94|34380.94|34380.94|34380.94|34380.94|0
1649246280000|2022-04-06 11:58:00|34376.64|34376.64|34376.64|34376.64|34376.64|34376.64|34376.64|34376.64|0
1649246300000|2022-04-06 11:58:20|34373.08|34373.08|34373.08|34373.08|34373.08|34373.08|34373.08|34373.08|0
1649246310000|2022-04-06 11:58:30|34374.86|34374.86|34374.86|34374.86|34374.86|34374.86|34374.86|34374.86|0
1649246400000|2022-04-06 12:00:00|34382.72|34382.72|34376.64|34376.64|34382.72|34382.72|34376.64|34376.64|0
1649246440000|2022-04-06 12:00:40|34380.19|34380.19|34380.19|34380.19|34380.19|34380.19|34380.19|34380.19|0
1649246460000|2022-04-06 12:01:00|34378.41|34378.41|34378.41|34378.41|34378.41|34378.41|34378.41|34378.41|0
1649246470000|2022-04-06 12:01:10|34372.33|34372.33|34363.72|34363.72|34372.33|34372.33|34363.72|34363.72|0
1649246480000|2022-04-06 12:01:20|34359.41|34359.41|34359.41|34359.41|34359.41|34359.41|34359.41|34359.41|0
1649246520000|2022-04-06 12:02:00|34350.8|34350.8|34350.8|34350.8|34350.8|34350.8|34350.8|34350.8|0
1649246590000|2022-04-06 12:03:10|34349.02|34349.02|34353.33|34353.33|34353.33|34353.33|34349.02|34349.02|0
1649246600000|2022-04-06 12:03:20|34349.02|34349.02|34349.02|34349.02|34349.02|34349.02|34344.71|34344.71|0
1649246610000|2022-04-06 12:03:30|34350.8|34350.8|34350.8|34350.8|34350.8|34350.8|34350.8|34350.8|0
1649246630000|2022-04-06 12:03:50|34359.41|34359.41|34363.72|34363.72|34363.72|34363.72|34359.41|34359.41|0
1649246640000|2022-04-06 12:04:00|34359.41|34359.41|34359.41|34359.41|34359.41|34359.41|34359.41|34359.41|0
1649246650000|2022-04-06 12:04:10|34355.1|34355.1|34355.1|34355.1|34355.1|34355.1|34355.1|34355.1|0
1649246680000|2022-04-06 12:04:40|34353.33|34353.33|34353.33|34353.33|34353.33|34353.33|34353.33|34353.33|0
1649246720000|2022-04-06 12:05:20|34349.02|34349.02|34349.02|34349.02|34349.02|34349.02|34349.02|34349.02|0
1649246750000|2022-04-06 12:05:50|34350.8|34350.8|34350.8|34350.8|34350.8|34350.8|34350.8|34350.8|0
1649246760000|2022-04-06 12:06:00|34349.02|34349.02|34344.71|34344.71|34349.02|34349.02|34344.71|34344.71|0
1649246770000|2022-04-06 12:06:10|34349.02|34349.02|34349.02|34349.02|34349.02|34349.02|34349.02|34349.02|0
1649246810000|2022-04-06 12:06:50|34347.24|34347.24|34347.24|34347.24|34347.24|34347.24|34347.24|34347.24|0
1649246880000|2022-04-06 12:08:00|34342.94|34342.94|34349.02|34349.02|34349.02|34349.02|34342.94|34342.94|0
1649246910000|2022-04-06 12:08:30|34344.71|34344.71|34344.71|34344.71|34344.71|34344.71|34344.71|34344.71|0
1649246920000|2022-04-06 12:08:40|34342.94|34342.94|34344.71|34344.71|34344.71|34344.71|34342.94|34342.94|0
1649246980000|2022-04-06 12:09:40|34339.38|34339.38|34325.44|34325.44|34339.38|34339.38|34325.44|34325.44|0
1649246990000|2022-04-06 12:09:50|34327.22|34327.22|34327.22|34327.22|34327.22|34327.22|34327.22|34327.22|0
1649247010000|2022-04-06 12:10:10|34325.44|34325.44|34329.74|34329.74|34329.74|34329.74|34325.44|34325.44|0
1649247030000|2022-04-06 12:10:30|34338.36|34338.36|34338.36|34338.36|34338.36|34338.36|34338.36|34338.36|0
1649247050000|2022-04-06 12:10:50|34342.66|34342.66|34342.66|34342.66|34342.66|34342.66|34342.66|34342.66|0
1649247080000|2022-04-06 12:11:20|34338.36|34338.36|34338.36|34338.36|34338.36|34338.36|34338.36|34338.36|0
1649247100000|2022-04-06 12:11:40|34336.58|34336.58|34338.36|34338.36|34338.36|34338.36|34336.58|34336.58|0
1649247160000|2022-04-06 12:12:40|34346.97|34346.97|34348.75|34348.75|34348.75|34348.75|34346.97|34346.97|0
1649247170000|2022-04-06 12:12:50|34344.44|34344.44|34344.44|34344.44|34344.44|34344.44|34344.44|34344.44|0
1649247180000|2022-04-06 12:13:00|34340.13|34340.13|34340.13|34340.13|34340.13|34340.13|34340.13|34340.13|0
1649247190000|2022-04-06 12:13:10|34336.58|34336.58|34336.58|34336.58|34336.58|34336.58|34336.58|34336.58|0
1649247230000|2022-04-06 12:13:50|34345.19|34345.19|34345.19|34345.19|34346.97|34346.97|34345.19|34345.19|0
1649247270000|2022-04-06 12:14:30|34343.42|34343.42|34343.42|34343.42|34343.42|34343.42|34343.42|34343.42|0
1649247280000|2022-04-06 12:14:40|34339.86|34339.86|34335.56|34335.56|34339.86|34339.86|34335.56|34335.56|0
1649247320000|2022-04-06 12:15:20|34337.33|34337.33|34337.33|34337.33|34337.33|34337.33|34337.33|34337.33|0
1649247330000|2022-04-06 12:15:30|34339.11|34339.11|34339.11|34339.11|34339.11|34339.11|34339.11|34339.11|0
1649247410000|2022-04-06 12:16:50|34330.5|34330.5|34334.8|34334.8|34334.8|34334.8|34330.5|34330.5|0
1649247420000|2022-04-06 12:17:00|34333.03|34333.03|34333.03|34333.03|34333.03|34333.03|34333.03|34333.03|0
1649247430000|2022-04-06 12:17:10|34331.25|34331.25|34331.25|34331.25|34331.25|34331.25|34331.25|34331.25|0
1649247450000|2022-04-06 12:17:30|34335.56|34335.56|34343.42|34343.42|34343.42|34343.42|34335.56|34335.56|0
1649247490000|2022-04-06 12:18:10|34347.72|34347.72|34347.72|34347.72|34352.03|34352.03|34347.72|34347.72|0
1649247500000|2022-04-06 12:18:20|34352.03|34352.03|34352.03|34352.03|34352.03|34352.03|34352.03|34352.03|0
1649247510000|2022-04-06 12:18:30|34347.72|34347.72|34347.72|34347.72|34347.72|34347.72|34347.72|34347.72|0
1649247540000|2022-04-06 12:19:00|34352.03|34352.03|34347.72|34347.72|34352.03|34352.03|34347.72|34347.72|0
1649247550000|2022-04-06 12:19:10|34351.28|34351.28|34353.05|34353.05|34353.05|34353.05|34351.28|34351.28|0
1649247560000|2022-04-06 12:19:20|34357.36|34357.36|34357.36|34357.36|34357.36|34357.36|34357.36|34357.36|0
1649247600000|2022-04-06 12:20:00|34359.14|34359.14|34359.14|34359.14|34359.14|34359.14|34359.14|34359.14|0
1649247610000|2022-04-06 12:20:10|34357.36|34357.36|34357.36|34357.36|34357.36|34357.36|34357.36|34357.36|0
1649247640000|2022-04-06 12:20:40|34361.67|34361.67|34361.67|34361.67|34361.67|34361.67|34361.67|34361.67|0
1649247680000|2022-04-06 12:21:20|34357.36|34357.36|34361.67|34361.67|34361.67|34361.67|34357.36|34357.36|0
1649247750000|2022-04-06 12:22:30|34359.89|34359.89|34355.58|34355.58|34359.89|34359.89|34355.58|34355.58|0
1649247770000|2022-04-06 12:22:50|34364.2|34364.2|34364.2|34364.2|34364.2|34364.2|34364.2|34364.2|0
1649247780000|2022-04-06 12:23:00|34365.97|34365.97|34365.97|34365.97|34365.97|34365.97|34365.97|34365.97|0
1649247800000|2022-04-06 12:23:20|34374.59|34374.59|34374.59|34374.59|34374.59|34374.59|34374.59|34374.59|0
1649247820000|2022-04-06 12:23:40|34370.28|34370.28|34370.28|34370.28|34370.28|34370.28|34370.28|34370.28|0
1649247990000|2022-04-06 12:26:30|34374.59|34374.59|34374.59|34374.59|34374.59|34374.59|34374.59|34374.59|0
1649248000000|2022-04-06 12:26:40|34365.97|34365.97|34365.97|34365.97|34365.97|34365.97|34365.97|34365.97|0
1649248010000|2022-04-06 12:26:50|34372.06|34372.06|34367.75|34367.75|34376.36|34376.36|34367.75|34367.75|0
1649248020000|2022-04-06 12:27:00|34365.97|34365.97|34361.67|34361.67|34369.53|34369.53|34361.67|34361.67|0
1649248040000|2022-04-06 12:27:20|34357.36|34357.36|34346.97|34346.97|34361.67|34361.67|34346.97|34346.97|0
1649248090000|2022-04-06 12:28:10|34338.36|34338.36|34338.36|34338.36|34338.36|34338.36|34338.36|34338.36|0
1649248120000|2022-04-06 12:28:40|34334.05|34334.05|34334.05|34334.05|34334.05|34334.05|34334.05|34334.05|0
1649248130000|2022-04-06 12:28:50|34329.74|34329.74|34327.97|34327.97|34329.74|34329.74|34327.97|34327.97|0
1649248190000|2022-04-06 12:29:50|34336.58|34336.58|34336.58|34336.58|34340.89|34340.89|34336.58|34336.58|0
1649248230000|2022-04-06 12:30:30|34327.97|34327.97|34327.97|34327.97|34327.97|34327.97|34327.97|34327.97|0
1649248260000|2022-04-06 12:31:00|34332.27|34332.27|34332.27|34332.27|34336.58|34336.58|34332.27|34332.27|0
1649248270000|2022-04-06 12:31:10|34327.97|34327.97|34332.27|34332.27|34332.27|34332.27|34327.97|34327.97|0
1649248280000|2022-04-06 12:31:20|34327.97|34327.97|34332.27|34332.27|34332.27|34332.27|34327.97|34327.97|0
1649248290000|2022-04-06 12:31:30|34330.5|34330.5|34330.5|34330.5|34330.5|34330.5|34330.5|34330.5|0
1649248300000|2022-04-06 12:31:40|34334.8|34334.8|34326.19|34326.19|34334.8|34334.8|34321.88|34321.88|0
1649248320000|2022-04-06 12:32:00|34321.88|34321.88|34326.19|34326.19|34326.19|34326.19|34321.88|34321.88|0
1649248340000|2022-04-06 12:32:20|34313.27|34313.27|34308.96|34308.96|34313.27|34313.27|34304.66|34304.66|0
1649248360000|2022-04-06 12:32:40|34307.19|34307.19|34307.19|34307.19|34307.19|34307.19|34307.19|34307.19|0
1649248380000|2022-04-06 12:33:00|34302.88|34302.88|34302.88|34302.88|34302.88|34302.88|34302.88|34302.88|0
1649248390000|2022-04-06 12:33:10|34306.44|34306.44|34306.44|34306.44|34306.44|34306.44|34306.44|34306.44|0
1649248470000|2022-04-06 12:34:30|34315.05|34315.05|34297.82|34297.82|34315.05|34315.05|34297.82|34297.82|0
1649248480000|2022-04-06 12:34:40|34293.52|34293.52|34293.52|34293.52|34293.52|34293.52|34293.52|34293.52|0
1649248490000|2022-04-06 12:34:50|34302.13|34302.13|34302.13|34302.13|34302.13|34302.13|34302.13|34302.13|0
1649248500000|2022-04-06 12:35:00|34297.82|34297.82|34289.96|34289.96|34297.82|34297.82|34289.96|34289.96|0
1649248510000|2022-04-06 12:35:10|34294.27|34294.27|34294.27|34294.27|34294.27|34294.27|34294.27|34294.27|0
1649248540000|2022-04-06 12:35:40|34289.96|34289.96|34289.96|34289.96|34289.96|34289.96|34289.96|34289.96|0
1649248570000|2022-04-06 12:36:10|34293.52|34293.52|34291.74|34291.74|34293.52|34293.52|34291.74|34291.74|0
1649248600000|2022-04-06 12:36:40|34287.43|34287.43|34287.43|34287.43|34287.43|34287.43|34287.43|34287.43|0
1649248620000|2022-04-06 12:37:00|34285.65|34285.65|34285.65|34285.65|34285.65|34285.65|34285.65|34285.65|0
1649248630000|2022-04-06 12:37:10|34281.35|34281.35|34281.35|34281.35|34281.35|34281.35|34281.35|34281.35|0
1649248720000|2022-04-06 12:38:40|34277.04|34277.04|34277.04|34277.04|34277.04|34277.04|34277.04|34277.04|0
1649248770000|2022-04-06 12:39:30|34272.74|34272.74|34251.2|34251.2|34272.74|34272.74|34251.2|34251.2|0
1649248780000|2022-04-06 12:39:40|34255.51|34255.51|34255.51|34255.51|34255.51|34255.51|34255.51|34255.51|0
1649248800000|2022-04-06 12:40:00|34253.73|34253.73|34253.73|34253.73|34253.73|34253.73|34253.73|34253.73|0
1649248810000|2022-04-06 12:40:10|34249.43|34249.43|34249.43|34249.43|34249.43|34249.43|34249.43|34249.43|0
1649248860000|2022-04-06 12:41:00|34245.12|34245.12|34245.12|34245.12|34245.12|34245.12|34245.12|34245.12|0
1649248880000|2022-04-06 12:41:20|34241.57|34241.57|34220.03|34220.03|34241.57|34241.57|34215.73|34215.73|0
1649248890000|2022-04-06 12:41:30|34215.73|34215.73|34224.34|34224.34|34224.34|34224.34|34215.73|34215.73|0
1649248930000|2022-04-06 12:42:10|34215.73|34215.73|34215.73|34215.73|34215.73|34215.73|34215.73|34215.73|0
1649248950000|2022-04-06 12:42:30|34209.64|34209.64|34201.03|34201.03|34209.64|34209.64|34201.03|34201.03|0
1649248970000|2022-04-06 12:42:50|34209.64|34209.64|34205.34|34205.34|34209.64|34209.64|34205.34|34205.34|0
1649249000000|2022-04-06 12:43:20|34207.11|34207.11|34207.11|34207.11|34207.11|34207.11|34207.11|34207.11|0
1649249020000|2022-04-06 12:43:40|34198.5|34198.5|34198.5|34198.5|34198.5|34198.5|34198.5|34198.5|0
1649249030000|2022-04-06 12:43:50|34202.81|34202.81|34202.81|34202.81|34202.81|34202.81|34202.81|34202.81|0
1649249060000|2022-04-06 12:44:20|34207.11|34207.11|34202.81|34202.81|34207.11|34207.11|34202.81|34202.81|0
1649249080000|2022-04-06 12:44:40|34211.42|34211.42|34217.5|34217.5|34217.5|34217.5|34207.11|34207.11|0
1649249090000|2022-04-06 12:44:50|34226.12|34226.12|34226.12|34226.12|34226.12|34226.12|34226.12|34226.12|0
1649249130000|2022-04-06 12:45:30|34234.73|34234.73|34234.73|34234.73|34234.73|34234.73|34234.73|34234.73|0
1649249190000|2022-04-06 12:46:30|34230.42|34230.42|34230.42|34230.42|34230.42|34230.42|34230.42|34230.42|0
1649249210000|2022-04-06 12:46:50|34228.65|34228.65|34228.65|34228.65|34228.65|34228.65|34228.65|34228.65|0
1649249220000|2022-04-06 12:47:00|34230.42|34230.42|34226.12|34226.12|34230.42|34230.42|34226.12|34226.12|0
1649249230000|2022-04-06 12:47:10|34230.42|34230.42|34232.2|34232.2|34232.2|34232.2|34230.42|34230.42|0
1649249240000|2022-04-06 12:47:20|34236.51|34236.51|34236.51|34236.51|34236.51|34236.51|34236.51|34236.51|0
1649249260000|2022-04-06 12:47:40|34227.89|34227.89|34232.2|34232.2|34232.2|34232.2|34227.89|34227.89|0
1649249270000|2022-04-06 12:47:50|34227.89|34227.89|34227.89|34227.89|34227.89|34227.89|34227.89|34227.89|0
1649249320000|2022-04-06 12:48:40|34232.2|34232.2|34232.2|34232.2|34232.2|34232.2|34232.2|34232.2|0
1649249330000|2022-04-06 12:48:50|34236.51|34236.51|34236.51|34236.51|34236.51|34236.51|34236.51|34236.51|0
1649249340000|2022-04-06 12:49:00|34240.81|34240.81|34236.51|34236.51|34240.81|34240.81|34236.51|34236.51|0
1649249360000|2022-04-06 12:49:20|34234.73|34234.73|34234.73|34234.73|34234.73|34234.73|34234.73|34234.73|0
1649249370000|2022-04-06 12:49:30|34238.28|34238.28|34248.67|34248.67|34248.67|34248.67|34238.28|34238.28|0
1649249380000|2022-04-06 12:49:40|34250.45|34250.45|34250.45|34250.45|34250.45|34250.45|34250.45|34250.45|0
1649249390000|2022-04-06 12:49:50|34252.23|34252.23|34252.23|34252.23|34252.23|34252.23|34252.23|34252.23|0
1649249400000|2022-04-06 12:50:00|34247.92|34247.92|34232.2|34232.2|34247.92|34247.92|34232.2|34232.2|0
1649249410000|2022-04-06 12:50:10|34227.89|34227.89|34227.89|34227.89|34227.89|34227.89|34227.89|34227.89|0
1649249420000|2022-04-06 12:50:20|34223.59|34223.59|34223.59|34223.59|34223.59|34223.59|34223.59|34223.59|0
1649249480000|2022-04-06 12:51:20|34227.89|34227.89|34227.89|34227.89|34227.89|34227.89|34227.89|34227.89|0
1649249490000|2022-04-06 12:51:30|34232.2|34232.2|34223.59|34223.59|34232.2|34232.2|34223.59|34223.59|0
1649249510000|2022-04-06 12:51:50|34225.36|34225.36|34229.67|34229.67|34231.45|34231.45|34225.36|34225.36|0
1649249530000|2022-04-06 12:52:10|34227.89|34227.89|34227.89|34227.89|34227.89|34227.89|34227.89|34227.89|0
1649249550000|2022-04-06 12:52:30|34232.2|34232.2|34232.2|34232.2|34232.2|34232.2|34232.2|34232.2|0
1649249560000|2022-04-06 12:52:40|34236.51|34236.51|34236.51|34236.51|34236.51|34236.51|34236.51|34236.51|0
1649249570000|2022-04-06 12:52:50|34238.28|34238.28|34238.28|34238.28|34238.28|34238.28|34233.98|34233.98|0
1649249580000|2022-04-06 12:53:00|34242.59|34242.59|34240.06|34240.06|34244.37|34244.37|34240.06|34240.06|0
1649249590000|2022-04-06 12:53:10|34244.37|34244.37|34244.37|34244.37|34244.37|34244.37|34244.37|34244.37|0
1649249600000|2022-04-06 12:53:20|34235.75|34235.75|34235.75|34235.75|34235.75|34235.75|34235.75|34235.75|0
1649249610000|2022-04-06 12:53:30|34231.45|34231.45|34231.45|34231.45|34231.45|34231.45|34231.45|34231.45|0
1649249640000|2022-04-06 12:54:00|34227.14|34227.14|34222.83|34222.83|34227.14|34227.14|34222.83|34222.83|0
1649249670000|2022-04-06 12:54:30|34227.14|34227.14|34227.14|34227.14|34227.14|34227.14|34227.14|34227.14|0
1649249690000|2022-04-06 12:54:50|34222.83|34222.83|34222.83|34222.83|34222.83|34222.83|34222.83|34222.83|0
1649249700000|2022-04-06 12:55:00|34218.53|34218.53|34214.22|34214.22|34218.53|34218.53|34214.22|34214.22|0
1649249760000|2022-04-06 12:56:00|34218.53|34218.53|34218.53|34218.53|34218.53|34218.53|34218.53|34218.53|0
1649249790000|2022-04-06 12:56:30|34222.83|34222.83|34222.83|34222.83|34222.83|34222.83|34222.83|34222.83|0
1649249800000|2022-04-06 12:56:40|34214.22|34214.22|34214.22|34214.22|34214.22|34214.22|34214.22|34214.22|0
1649249840000|2022-04-06 12:57:20|34218.53|34218.53|34218.53|34218.53|34218.53|34218.53|34218.53|34218.53|0
1649249860000|2022-04-06 12:57:40|34214.22|34214.22|34214.22|34214.22|34214.22|34214.22|34214.22|34214.22|0
1649249870000|2022-04-06 12:57:50|34222.83|34222.83|34222.83|34222.83|34222.83|34222.83|34222.83|34222.83|0
1649249880000|2022-04-06 12:58:00|34221.06|34221.06|34219.28|34219.28|34222.83|34222.83|34219.28|34219.28|0
1649249890000|2022-04-06 12:58:10|34221.06|34221.06|34225.36|34225.36|34225.36|34225.36|34221.06|34221.06|0
1649249920000|2022-04-06 12:58:40|34238.28|34238.28|34238.28|34238.28|34238.28|34238.28|34238.28|34238.28|0
1649249940000|2022-04-06 12:59:00|34240.06|34240.06|34240.06|34240.06|34240.06|34240.06|34240.06|34240.06|0
1649249950000|2022-04-06 12:59:10|34254.76|34254.76|34254.76|34254.76|34254.76|34254.76|34254.76|34254.76|0
1649249970000|2022-04-06 12:59:30|34259.06|34259.06|34259.06|34259.06|34259.06|34259.06|34259.06|34259.06|0
1649249990000|2022-04-06 12:59:50|34263.37|34263.37|34263.37|34263.37|34263.37|34263.37|34263.37|34263.37|0
1649250000000|2022-04-06 13:00:00|34265.15|34265.15|34252.23|34252.23|34265.15|34265.15|34252.23|34252.23|0
1649250070000|2022-04-06 13:01:10|34247.92|34247.92|34247.92|34247.92|34247.92|34247.92|34247.92|34247.92|0
1649250110000|2022-04-06 13:01:50|34249.7|34249.7|34255.78|34255.78|34255.78|34255.78|34249.7|34249.7|0
1649250120000|2022-04-06 13:02:00|34254.01|34254.01|34254.01|34254.01|34254.01|34254.01|34254.01|34254.01|0
1649250170000|2022-04-06 13:02:50|34252.23|34252.23|34252.23|34252.23|34252.23|34252.23|34252.23|34252.23|0
1649250180000|2022-04-06 13:03:00|34256.53|34256.53|34256.53|34256.53|34256.53|34256.53|34256.53|34256.53|0
1649250190000|2022-04-06 13:03:10|34252.23|34252.23|34247.92|34247.92|34252.23|34252.23|34247.92|34247.92|0
1649250200000|2022-04-06 13:03:20|34252.23|34252.23|34252.23|34252.23|34252.23|34252.23|34252.23|34252.23|0
1649250210000|2022-04-06 13:03:30|34256.53|34256.53|34256.53|34256.53|34256.53|34256.53|34256.53|34256.53|0
1649250220000|2022-04-06 13:03:40|34260.84|34260.84|34260.84|34260.84|34260.84|34260.84|34260.84|34260.84|0
1649250240000|2022-04-06 13:04:00|34265.15|34265.15|34269.45|34269.45|34269.45|34269.45|34265.15|34265.15|0
1649250250000|2022-04-06 13:04:10|34260.84|34260.84|34260.84|34260.84|34260.84|34260.84|34260.84|34260.84|0
1649250270000|2022-04-06 13:04:30|34269.45|34269.45|34269.45|34269.45|34269.45|34269.45|34269.45|34269.45|0
1649250310000|2022-04-06 13:05:10|34273.76|34273.76|34278.07|34278.07|34278.07|34278.07|34273.76|34273.76|0
1649250330000|2022-04-06 13:05:30|34286.68|34286.68|34269.45|34269.45|34286.68|34286.68|34269.45|34269.45|0
1649250340000|2022-04-06 13:05:40|34278.07|34278.07|34278.07|34278.07|34278.07|34278.07|34278.07|34278.07|0
1649250360000|2022-04-06 13:06:00|34269.45|34269.45|34278.07|34278.07|34278.07|34278.07|34269.45|34269.45|0
1649250370000|2022-04-06 13:06:10|34282.37|34282.37|34282.37|34282.37|34282.37|34282.37|34282.37|34282.37|0
1649250380000|2022-04-06 13:06:20|34286.68|34286.68|34286.68|34286.68|34286.68|34286.68|34286.68|34286.68|0
1649250410000|2022-04-06 13:06:50|34290.99|34290.99|34290.99|34290.99|34290.99|34290.99|34290.99|34290.99|0
1649250420000|2022-04-06 13:07:00|34292.76|34292.76|34301.38|34301.38|34301.38|34301.38|34292.76|34292.76|0
1649250430000|2022-04-06 13:07:10|34297.07|34297.07|34292.76|34292.76|34297.07|34297.07|34292.76|34292.76|0
1649250450000|2022-04-06 13:07:30|34301.38|34301.38|34301.38|34301.38|34301.38|34301.38|34301.38|34301.38|0
1649250460000|2022-04-06 13:07:40|34297.07|34297.07|34297.07|34297.07|34297.07|34297.07|34297.07|34297.07|0
1649250480000|2022-04-06 13:08:00|34305.68|34305.68|34301.38|34301.38|34305.68|34305.68|34301.38|34301.38|0
1649250490000|2022-04-06 13:08:10|34297.07|34297.07|34297.07|34297.07|34297.07|34297.07|34297.07|34297.07|0
1649250500000|2022-04-06 13:08:20|34295.29|34295.29|34305.68|34305.68|34305.68|34305.68|34293.52|34293.52|0
1649250510000|2022-04-06 13:08:30|34301.38|34301.38|34308.21|34308.21|34308.21|34308.21|34299.6|34299.6|0
1649250530000|2022-04-06 13:08:50|34316.83|34316.83|34316.83|34316.83|34316.83|34316.83|34316.83|34316.83|0
1649250540000|2022-04-06 13:09:00|34312.52|34312.52|34312.52|34312.52|34312.52|34312.52|34312.52|34312.52|0
1649250550000|2022-04-06 13:09:10|34321.13|34321.13|34302.13|34302.13|34321.13|34321.13|34302.13|34302.13|0
1649250560000|2022-04-06 13:09:20|34300.35|34300.35|34300.35|34300.35|34308.96|34308.96|34300.35|34300.35|0
1649250570000|2022-04-06 13:09:30|34296.8|34296.8|34300.35|34300.35|34300.35|34300.35|34296.8|34296.8|0
1649250580000|2022-04-06 13:09:40|34304.66|34304.66|34302.88|34302.88|34304.66|34304.66|34298.57|34298.57|0
1649250590000|2022-04-06 13:09:50|34294.27|34294.27|34294.27|34294.27|34294.27|34294.27|34294.27|34294.27|0
1649250600000|2022-04-06 13:10:00|34289.96|34289.96|34289.96|34289.96|34289.96|34289.96|34289.96|34289.96|0
1649250620000|2022-04-06 13:10:20|34285.65|34285.65|34288.18|34288.18|34288.18|34288.18|34283.88|34283.88|0
1649250630000|2022-04-06 13:10:30|34286.41|34286.41|34282.1|34282.1|34286.41|34286.41|34282.1|34282.1|0
1649250650000|2022-04-06 13:10:50|34277.79|34277.79|34277.79|34277.79|34277.79|34277.79|34277.79|34277.79|0
1649250660000|2022-04-06 13:11:00|34276.02|34276.02|34276.02|34276.02|34276.02|34276.02|34276.02|34276.02|0
1649250690000|2022-04-06 13:11:30|34271.71|34271.71|34266.38|34266.38|34271.71|34271.71|34266.38|34266.38|0
1649250700000|2022-04-06 13:11:40|34262.07|34262.07|34262.07|34262.07|34262.07|34262.07|34262.07|34262.07|0
1649250710000|2022-04-06 13:11:50|34258.52|34258.52|34258.52|34258.52|34258.52|34258.52|34258.52|34258.52|0
1649250720000|2022-04-06 13:12:00|34254.21|34254.21|34249.9|34249.9|34254.21|34254.21|34249.9|34249.9|0
1649250730000|2022-04-06 13:12:10|34241.29|34241.29|34245.6|34245.6|34245.6|34245.6|34241.29|34241.29|0
1649250740000|2022-04-06 13:12:20|34243.82|34243.82|34243.82|34243.82|34243.82|34243.82|34243.82|34243.82|0
1649250760000|2022-04-06 13:12:40|34239.51|34239.51|34235.21|34235.21|34239.51|34239.51|34235.21|34235.21|0
1649250770000|2022-04-06 13:12:50|34230.9|34230.9|34230.9|34230.9|34230.9|34230.9|34230.9|34230.9|0
1649250780000|2022-04-06 13:13:00|34233.43|34233.43|34231.65|34231.65|34233.43|34233.43|34231.65|34231.65|0
1649250790000|2022-04-06 13:13:10|34233.43|34233.43|34233.43|34233.43|34233.43|34233.43|34233.43|34233.43|0
1649250800000|2022-04-06 13:13:20|34231.65|34231.65|34231.65|34231.65|34231.65|34231.65|34231.65|34231.65|0
1649250810000|2022-04-06 13:13:30|34235.21|34235.21|34235.21|34235.21|34235.21|34235.21|34235.21|34235.21|0
1649250830000|2022-04-06 13:13:50|34239.51|34239.51|34239.51|34239.51|34239.51|34239.51|34239.51|34239.51|0
1649250850000|2022-04-06 13:14:10|34243.82|34243.82|34243.82|34243.82|34243.82|34243.82|34243.82|34243.82|0
1649250890000|2022-04-06 13:14:50|34248.13|34248.13|34248.13|34248.13|34248.13|34248.13|34248.13|34248.13|0
1649250900000|2022-04-06 13:15:00|34252.43|34252.43|34252.43|34252.43|34252.43|34252.43|34252.43|34252.43|0
1649250920000|2022-04-06 13:15:20|34256.74|34256.74|34252.43|34252.43|34256.74|34256.74|34252.43|34252.43|0
1649250950000|2022-04-06 13:15:50|34248.88|34248.88|34244.57|34244.57|34248.88|34248.88|34244.57|34244.57|0
1649250990000|2022-04-06 13:16:30|34253.19|34253.19|34253.19|34253.19|34253.19|34253.19|34253.19|34253.19|0
1649251000000|2022-04-06 13:16:40|34257.49|34257.49|34253.19|34253.19|34257.49|34257.49|34253.19|34253.19|0
1649251060000|2022-04-06 13:17:40|34248.88|34248.88|34248.88|34248.88|34248.88|34248.88|34248.88|34248.88|0
1649251070000|2022-04-06 13:17:50|34244.57|34244.57|34248.88|34248.88|34248.88|34248.88|34244.57|34244.57|0
1649251140000|2022-04-06 13:19:00|34250.66|34250.66|34250.66|34250.66|34250.66|34250.66|34250.66|34250.66|0
1649251150000|2022-04-06 13:19:10|34254.96|34254.96|34254.96|34254.96|34254.96|34254.96|34254.96|34254.96|0
1649251180000|2022-04-06 13:19:40|34246.35|34246.35|34246.35|34246.35|34246.35|34246.35|34246.35|34246.35|0
1649251200000|2022-04-06 13:20:00|34242.8|34242.8|34238.49|34238.49|34242.8|34242.8|34238.49|34238.49|0
1649251250000|2022-04-06 13:20:50|34236.71|34236.71|34232.41|34232.41|34236.71|34236.71|34232.41|34232.41|0
1649251260000|2022-04-06 13:21:00|34228.1|34228.1|34228.1|34228.1|34228.1|34228.1|34228.1|34228.1|0
1649251280000|2022-04-06 13:21:20|34231.65|34231.65|34242.04|34242.04|34242.04|34242.04|34231.65|34231.65|0
1649251290000|2022-04-06 13:21:30|34237.74|34237.74|34237.74|34237.74|34237.74|34237.74|34237.74|34237.74|0
1649251300000|2022-04-06 13:21:40|34233.43|34233.43|34233.43|34233.43|34233.43|34233.43|34233.43|34233.43|0
1649251390000|2022-04-06 13:23:10|34235.21|34235.21|34230.9|34230.9|34235.21|34235.21|34230.9|34230.9|0
1649251400000|2022-04-06 13:23:20|34232.68|34232.68|34238.76|34238.76|34238.76|34238.76|34232.68|34232.68|0
1649251430000|2022-04-06 13:23:50|34240.54|34240.54|34240.54|34240.54|34240.54|34240.54|34240.54|34240.54|0
1649251510000|2022-04-06 13:25:10|34236.99|34236.99|34235.21|34235.21|34236.99|34236.99|34235.21|34235.21|0
1649251540000|2022-04-06 13:25:40|34239.51|34239.51|34239.51|34239.51|34239.51|34239.51|34239.51|34239.51|0
1649251560000|2022-04-06 13:26:00|34241.29|34241.29|34238.76|34238.76|34243.07|34243.07|34234.46|34234.46|0
1649251570000|2022-04-06 13:26:10|34234.46|34234.46|34230.15|34230.15|34234.46|34234.46|34221.54|34221.54|0
1649251610000|2022-04-06 13:26:50|34234.46|34234.46|34234.46|34234.46|34234.46|34234.46|34234.46|34234.46|0
1649251620000|2022-04-06 13:27:00|34230.15|34230.15|34230.15|34230.15|34230.15|34230.15|34230.15|34230.15|0
1649251630000|2022-04-06 13:27:10|34225.84|34225.84|34225.84|34225.84|34225.84|34225.84|34225.84|34225.84|0
1649251660000|2022-04-06 13:27:40|34221.54|34221.54|34219.76|34219.76|34221.54|34221.54|34217.98|34217.98|0
1649251680000|2022-04-06 13:28:00|34224.07|34224.07|34213.68|34213.68|34224.07|34224.07|34213.68|34213.68|0
1649251730000|2022-04-06 13:28:50|34211.9|34211.9|34211.9|34211.9|34211.9|34211.9|34211.9|34211.9|0
1649251740000|2022-04-06 13:29:00|34207.59|34207.59|34205.06|34205.06|34209.37|34209.37|34205.06|34205.06|0
1649251750000|2022-04-06 13:29:10|34200.76|34200.76|34200.76|34200.76|34200.76|34200.76|34200.76|34200.76|0
1649251770000|2022-04-06 13:29:30|34196.45|34196.45|34192.14|34192.14|34196.45|34196.45|34192.14|34192.14|0
1649251780000|2022-04-06 13:29:40|34183.53|34183.53|34183.53|34183.53|34183.53|34183.53|34183.53|34183.53|0
1649251790000|2022-04-06 13:29:50|34166.3|34166.3|34130.83|34130.83|34166.3|34166.3|34126.52|34126.52|0
1649251800000|2022-04-06 13:30:00|34129.05|34129.05|34055.84|34055.84|34129.05|34129.05|34049.76|34049.76|0
1649251810000|2022-04-06 13:30:10|34064.45|34064.45|34126.52|34126.52|34130.83|34130.83|34064.45|34064.45|0
1649251820000|2022-04-06 13:30:20|34117.91|34117.91|34136.91|34136.91|34136.91|34136.91|34113.6|34113.6|0
1649251830000|2022-04-06 13:30:30|34151.61|34151.61|34143|34143|34168.83|34168.83|34143|34143|0
1649251840000|2022-04-06 13:30:40|34141.22|34141.22|34109.3|34109.3|34141.22|34141.22|34104.99|34104.99|0
1649251850000|2022-04-06 13:30:50|34122.21|34122.21|34097.13|34097.13|34126.52|34126.52|34097.13|34097.13|0
1649251860000|2022-04-06 13:31:00|34101.43|34101.43|34099.66|34099.66|34105.74|34105.74|34097.13|34097.13|0
1649251870000|2022-04-06 13:31:10|34103.96|34103.96|34095.35|34095.35|34103.96|34103.96|34095.35|34095.35|0
1649251880000|2022-04-06 13:31:20|34091.04|34091.04|34109.02|34109.02|34109.02|34109.02|34087.49|34087.49|0
1649251890000|2022-04-06 13:31:30|34114.35|34114.35|34131.58|34131.58|34131.58|34131.58|34110.05|34110.05|0
1649251900000|2022-04-06 13:31:40|34133.36|34133.36|34116.13|34116.13|34146.28|34146.28|34111.82|34111.82|0
1649251910000|2022-04-06 13:31:50|34120.44|34120.44|34114.35|34114.35|34129.05|34129.05|34114.35|34114.35|0
1649251920000|2022-04-06 13:32:00|34122.97|34122.97|34084.96|34084.96|34122.97|34122.97|34082.43|34082.43|0
1649251930000|2022-04-06 13:32:10|34097.88|34097.88|34085.71|34085.71|34097.88|34097.88|34085.71|34085.71|0
1649251940000|2022-04-06 13:32:20|34083.94|34083.94|34077.85|34077.85|34090.77|34090.77|34076.07|34076.07|0
1649251950000|2022-04-06 13:32:30|34079.63|34079.63|34088.24|34088.24|34088.24|34088.24|34079.63|34079.63|0
1649251970000|2022-04-06 13:32:50|34083.94|34083.94|34088.24|34088.24|34092.55|34092.55|34079.63|34079.63|0
1649251980000|2022-04-06 13:33:00|34075.32|34075.32|34075.32|34075.32|34075.32|34075.32|34075.32|34075.32|0
1649251990000|2022-04-06 13:33:10|34071.02|34071.02|34072.79|34072.79|34072.79|34072.79|34069.24|34069.24|0
1649252000000|2022-04-06 13:33:20|34068.49|34068.49|34072.79|34072.79|34072.79|34072.79|34068.49|34068.49|0
1649252010000|2022-04-06 13:33:30|34077.1|34077.1|34081.41|34081.41|34081.41|34081.41|34077.1|34077.1|0
1649252020000|2022-04-06 13:33:40|34087.49|34087.49|34096.1|34096.1|34096.1|34096.1|34087.49|34087.49|0
1649252030000|2022-04-06 13:33:50|34100.41|34100.41|34104.72|34104.72|34104.72|34104.72|34100.41|34100.41|0
1649252040000|2022-04-06 13:34:00|34110.05|34110.05|34110.05|34110.05|34110.05|34110.05|34110.05|34110.05|0
1649252060000|2022-04-06 13:34:20|34118.66|34118.66|34110.05|34110.05|34118.66|34118.66|34105.74|34105.74|0
1649252070000|2022-04-06 13:34:30|34118.66|34118.66|34122.97|34122.97|34122.97|34122.97|34118.66|34118.66|0
1649252090000|2022-04-06 13:34:50|34127.27|34127.27|34114.35|34114.35|34127.27|34127.27|34110.05|34110.05|0
1649252100000|2022-04-06 13:35:00|34110.05|34110.05|34101.43|34101.43|34110.05|34110.05|34101.43|34101.43|0
1649252110000|2022-04-06 13:35:10|34095.35|34095.35|34103.96|34103.96|34103.96|34103.96|34095.35|34095.35|0
1649252120000|2022-04-06 13:35:20|34095.35|34095.35|34108.27|34108.27|34108.27|34108.27|34095.35|34095.35|0
1649252130000|2022-04-06 13:35:30|34110.05|34110.05|34108.27|34108.27|34110.05|34110.05|34108.27|34108.27|0
1649252140000|2022-04-06 13:35:40|34116.88|34116.88|34116.88|34116.88|34116.88|34116.88|34116.88|34116.88|0
1649252150000|2022-04-06 13:35:50|34121.19|34121.19|34122.97|34122.97|34127.27|34127.27|34121.19|34121.19|0
1649252160000|2022-04-06 13:36:00|34119.41|34119.41|34123.72|34123.72|34123.72|34123.72|34119.41|34119.41|0
1649252170000|2022-04-06 13:36:10|34119.41|34119.41|34119.41|34119.41|34119.41|34119.41|34119.41|34119.41|0
1649252180000|2022-04-06 13:36:20|34115.11|34115.11|34102.19|34102.19|34115.11|34115.11|34102.19|34102.19|0
1649252190000|2022-04-06 13:36:30|34106.49|34106.49|34116.88|34116.88|34116.88|34116.88|34102.19|34102.19|0
1649252200000|2022-04-06 13:36:40|34112.58|34112.58|34122.97|34122.97|34125.5|34125.5|34112.58|34112.58|0
1649252210000|2022-04-06 13:36:50|34117.64|34117.64|34113.33|34113.33|34117.64|34117.64|34113.33|34113.33|0
1649252220000|2022-04-06 13:37:00|34111.55|34111.55|34111.55|34111.55|34111.55|34111.55|34111.55|34111.55|0
1649252230000|2022-04-06 13:37:10|34120.16|34120.16|34128.78|34128.78|34128.78|34128.78|34120.16|34120.16|0
1649252250000|2022-04-06 13:37:30|34137.39|34137.39|34133.08|34133.08|34137.39|34137.39|34133.08|34133.08|0
1649252260000|2022-04-06 13:37:40|34134.86|34134.86|34164.25|34164.25|34164.25|34164.25|34134.86|34134.86|0
1649252280000|2022-04-06 13:38:00|34159.95|34159.95|34164.25|34164.25|34164.25|34164.25|34159.95|34159.95|0
1649252290000|2022-04-06 13:38:10|34159.95|34159.95|34165.01|34165.01|34165.01|34165.01|34152.09|34152.09|0
1649252300000|2022-04-06 13:38:20|34160.7|34160.7|34160.7|34160.7|34160.7|34160.7|34160.7|34160.7|0
1649252310000|2022-04-06 13:38:30|34156.39|34156.39|34152.84|34152.84|34156.39|34156.39|34152.84|34152.84|0
1649252320000|2022-04-06 13:38:40|34161.45|34161.45|34161.45|34161.45|34161.45|34161.45|34161.45|34161.45|0
1649252330000|2022-04-06 13:38:50|34159.67|34159.67|34159.67|34159.67|34159.67|34159.67|34159.67|34159.67|0
1649252340000|2022-04-06 13:39:00|34155.37|34155.37|34161.45|34161.45|34165.76|34165.76|34155.37|34155.37|0
1649252350000|2022-04-06 13:39:10|34165.01|34165.01|34171.09|34171.09|34171.09|34171.09|34160.7|34160.7|0
1649252360000|2022-04-06 13:39:20|34175.4|34175.4|34175.4|34175.4|34175.4|34175.4|34175.4|34175.4|0
1649252370000|2022-04-06 13:39:30|34171.09|34171.09|34173.62|34173.62|34173.62|34173.62|34169.31|34169.31|0
1649252380000|2022-04-06 13:39:40|34177.93|34177.93|34177.93|34177.93|34177.93|34177.93|34177.93|34177.93|0
1649252390000|2022-04-06 13:39:50|34186.54|34186.54|34186.54|34186.54|34186.54|34186.54|34186.54|34186.54|0
1649252400000|2022-04-06 13:40:00|34182.23|34182.23|34163.23|34163.23|34182.23|34182.23|34163.23|34163.23|0
1649252410000|2022-04-06 13:40:10|34165.01|34165.01|34165.01|34165.01|34169.31|34169.31|34165.01|34165.01|0
1649252420000|2022-04-06 13:40:20|34160.7|34160.7|34169.31|34169.31|34173.62|34173.62|34160.7|34160.7|0
1649252430000|2022-04-06 13:40:30|34171.09|34171.09|34162.48|34162.48|34171.09|34171.09|34162.48|34162.48|0
1649252450000|2022-04-06 13:40:50|34158.17|34158.17|34153.86|34153.86|34158.17|34158.17|34153.86|34153.86|0
1649252460000|2022-04-06 13:41:00|34166.78|34166.78|34162.48|34162.48|34166.78|34166.78|34162.48|34162.48|0
1649252470000|2022-04-06 13:41:10|34166.78|34166.78|34180.73|34180.73|34180.73|34180.73|34166.78|34166.78|0
1649252510000|2022-04-06 13:41:50|34176.42|34176.42|34176.42|34176.42|34176.42|34176.42|34176.42|34176.42|0
1649252520000|2022-04-06 13:42:00|34180.73|34180.73|34170.34|34170.34|34180.73|34180.73|34170.34|34170.34|0
1649252530000|2022-04-06 13:42:10|34166.03|34166.03|34166.03|34166.03|34166.03|34166.03|34166.03|34166.03|0
1649252540000|2022-04-06 13:42:20|34164.25|34164.25|34164.25|34164.25|34164.25|34164.25|34162.48|34162.48|0
1649252560000|2022-04-06 13:42:40|34168.56|34168.56|34177.17|34177.17|34177.17|34177.17|34164.25|34164.25|0
1649252570000|2022-04-06 13:42:50|34178.95|34178.95|34178.95|34178.95|34178.95|34178.95|34178.95|34178.95|0
1649252580000|2022-04-06 13:43:00|34177.17|34177.17|34177.17|34177.17|34177.17|34177.17|34177.17|34177.17|0
1649252590000|2022-04-06 13:43:10|34181.48|34181.48|34177.17|34177.17|34181.48|34181.48|34177.17|34177.17|0
1649252600000|2022-04-06 13:43:20|34185.79|34185.79|34177.17|34177.17|34185.79|34185.79|34177.17|34177.17|0
1649252610000|2022-04-06 13:43:30|34181.48|34181.48|34196.18|34196.18|34196.18|34196.18|34181.48|34181.48|0
1649252620000|2022-04-06 13:43:40|34204.79|34204.79|34204.79|34204.79|34204.79|34204.79|34204.79|34204.79|0
1649252630000|2022-04-06 13:43:50|34196.18|34196.18|34196.18|34196.18|34196.18|34196.18|34196.18|34196.18|0
1649252640000|2022-04-06 13:44:00|34191.87|34191.87|34182.23|34182.23|34191.87|34191.87|34179.7|34179.7|0
1649252650000|2022-04-06 13:44:10|34177.93|34177.93|34177.93|34177.93|34177.93|34177.93|34177.93|34177.93|0
1649252660000|2022-04-06 13:44:20|34173.62|34173.62|34169.31|34169.31|34177.93|34177.93|34169.31|34169.31|0
1649252670000|2022-04-06 13:44:30|34173.62|34173.62|34173.62|34173.62|34173.62|34173.62|34173.62|34173.62|0
1649252680000|2022-04-06 13:44:40|34177.93|34177.93|34182.23|34182.23|34182.23|34182.23|34177.93|34177.93|0
1649252690000|2022-04-06 13:44:50|34186.54|34186.54|34188.32|34188.32|34188.32|34188.32|34186.54|34186.54|0
1649252700000|2022-04-06 13:45:00|34201.24|34201.24|34205.54|34205.54|34205.54|34205.54|34201.24|34201.24|0
1649252710000|2022-04-06 13:45:10|34201.24|34201.24|34196.93|34196.93|34201.24|34201.24|34196.93|34196.93|0
1649252720000|2022-04-06 13:45:20|34198.71|34198.71|34198.71|34198.71|34198.71|34198.71|34198.71|34198.71|0
1649252730000|2022-04-06 13:45:30|34200.48|34200.48|34223.79|34223.79|34223.79|34223.79|34200.48|34200.48|0
1649252740000|2022-04-06 13:45:40|34219.49|34219.49|34213.4|34213.4|34219.49|34219.49|34213.4|34213.4|0
1649252750000|2022-04-06 13:45:50|34209.1|34209.1|34200.48|34200.48|34209.1|34209.1|34200.48|34200.48|0
1649252760000|2022-04-06 13:46:00|34209.1|34209.1|34209.1|34209.1|34209.1|34209.1|34209.1|34209.1|0
1649252770000|2022-04-06 13:46:10|34213.4|34213.4|34213.4|34213.4|34213.4|34213.4|34213.4|34213.4|0
1649252780000|2022-04-06 13:46:20|34209.1|34209.1|34209.1|34209.1|34209.1|34209.1|34209.1|34209.1|0
1649252790000|2022-04-06 13:46:30|34204.79|34204.79|34198.71|34198.71|34204.79|34204.79|34198.71|34198.71|0
1649252800000|2022-04-06 13:46:40|34207.32|34207.32|34211.63|34211.63|34215.93|34215.93|34207.32|34207.32|0
1649252820000|2022-04-06 13:47:00|34207.32|34207.32|34196.93|34196.93|34207.32|34207.32|34196.93|34196.93|0
1649252850000|2022-04-06 13:47:30|34188.32|34188.32|34196.93|34196.93|34201.24|34201.24|34188.32|34188.32|0
1649252860000|2022-04-06 13:47:40|34195.15|34195.15|34190.85|34190.85|34195.15|34195.15|34190.85|34190.85|0
1649252870000|2022-04-06 13:47:50|34199.46|34199.46|34201.99|34201.99|34203.76|34203.76|34195.15|34195.15|0
1649252880000|2022-04-06 13:48:00|34210.6|34210.6|34201.99|34201.99|34214.91|34214.91|34201.99|34201.99|0
1649252890000|2022-04-06 13:48:10|34206.29|34206.29|34206.29|34206.29|34206.29|34206.29|34206.29|34206.29|0
1649252900000|2022-04-06 13:48:20|34208.07|34208.07|34208.07|34208.07|34208.07|34208.07|34208.07|34208.07|0
1649252910000|2022-04-06 13:48:30|34206.29|34206.29|34210.6|34210.6|34210.6|34210.6|34206.29|34206.29|0
1649252920000|2022-04-06 13:48:40|34212.38|34212.38|34212.38|34212.38|34212.38|34212.38|34212.38|34212.38|0
1649252930000|2022-04-06 13:48:50|34210.6|34210.6|34195.9|34195.9|34210.6|34210.6|34195.9|34195.9|0
1649252940000|2022-04-06 13:49:00|34191.6|34191.6|34189.82|34189.82|34191.6|34191.6|34189.82|34189.82|0
1649252950000|2022-04-06 13:49:10|34191.6|34191.6|34181.21|34181.21|34191.6|34191.6|34181.21|34181.21|0
1649252960000|2022-04-06 13:49:20|34185.51|34185.51|34189.82|34189.82|34189.82|34189.82|34185.51|34185.51|0
1649252980000|2022-04-06 13:49:40|34185.51|34185.51|34185.51|34185.51|34185.51|34185.51|34185.51|34185.51|0
1649253000000|2022-04-06 13:50:00|34181.96|34181.96|34181.96|34181.96|34183.74|34183.74|34181.96|34181.96|0
1649253010000|2022-04-06 13:50:10|34180.18|34180.18|34180.18|34180.18|34180.18|34180.18|34180.18|34180.18|0
1649253020000|2022-04-06 13:50:20|34188.8|34188.8|34176.63|34176.63|34188.8|34188.8|34176.63|34176.63|0
1649253030000|2022-04-06 13:50:30|34178.41|34178.41|34182.71|34182.71|34182.71|34182.71|34178.41|34178.41|0
1649253040000|2022-04-06 13:50:40|34180.93|34180.93|34180.93|34180.93|34185.24|34185.24|34180.93|34180.93|0
1649253050000|2022-04-06 13:50:50|34185.24|34185.24|34185.24|34185.24|34185.24|34185.24|34185.24|34185.24|0
1649253060000|2022-04-06 13:51:00|34187.02|34187.02|34187.02|34187.02|34187.02|34187.02|34187.02|34187.02|0
1649253070000|2022-04-06 13:51:10|34182.71|34182.71|34174.1|34174.1|34182.71|34182.71|34174.1|34174.1|0
1649253080000|2022-04-06 13:51:20|34178.41|34178.41|34174.1|34174.1|34178.41|34178.41|34174.1|34174.1|0
1649253090000|2022-04-06 13:51:30|34169.79|34169.79|34169.79|34169.79|34169.79|34169.79|34169.79|34169.79|0
1649253110000|2022-04-06 13:51:50|34174.1|34174.1|34174.1|34174.1|34174.1|34174.1|34169.79|34169.79|0
1649253120000|2022-04-06 13:52:00|34175.88|34175.88|34193.1|34193.1|34193.1|34193.1|34175.88|34175.88|0
1649253130000|2022-04-06 13:52:10|34194.88|34194.88|34197.41|34197.41|34197.41|34197.41|34193.1|34193.1|0
1649253140000|2022-04-06 13:52:20|34199.19|34199.19|34203.49|34203.49|34203.49|34203.49|34194.88|34194.88|0
1649253150000|2022-04-06 13:52:30|34194.88|34194.88|34194.88|34194.88|34194.88|34194.88|34194.88|34194.88|0
1649253160000|2022-04-06 13:52:40|34193.1|34193.1|34194.88|34194.88|34194.88|34194.88|34193.1|34193.1|0
1649253170000|2022-04-06 13:52:50|34203.49|34203.49|34199.19|34199.19|34203.49|34203.49|34199.19|34199.19|0
1649253190000|2022-04-06 13:53:10|34203.49|34203.49|34205.27|34205.27|34207.05|34207.05|34203.49|34203.49|0
1649253200000|2022-04-06 13:53:20|34203.49|34203.49|34199.19|34199.19|34203.49|34203.49|34199.19|34199.19|0
1649253220000|2022-04-06 13:53:40|34207.8|34207.8|34209.58|34209.58|34213.88|34213.88|34207.8|34207.8|0
1649253230000|2022-04-06 13:53:50|34213.13|34213.13|34227.83|34227.83|34227.83|34227.83|34213.13|34213.13|0
1649253240000|2022-04-06 13:54:00|34229.6|34229.6|34229.6|34229.6|34229.6|34229.6|34229.6|34229.6|0
1649253250000|2022-04-06 13:54:10|34225.3|34225.3|34220.99|34220.99|34229.6|34229.6|34220.99|34220.99|0
1649253260000|2022-04-06 13:54:20|34222.77|34222.77|34222.77|34222.77|34222.77|34222.77|34222.77|34222.77|0
1649253270000|2022-04-06 13:54:30|34231.38|34231.38|34231.38|34231.38|34231.38|34231.38|34231.38|34231.38|0
1649253280000|2022-04-06 13:54:40|34229.6|34229.6|34229.6|34229.6|34229.6|34229.6|34229.6|34229.6|0
1649253290000|2022-04-06 13:54:50|34227.83|34227.83|34219.97|34219.97|34227.83|34227.83|34215.66|34215.66|0
1649253300000|2022-04-06 13:55:00|34215.66|34215.66|34215.66|34215.66|34215.66|34215.66|34215.66|34215.66|0
1649253310000|2022-04-06 13:55:10|34219.97|34219.97|34218.19|34218.19|34219.97|34219.97|34218.19|34218.19|0
1649253330000|2022-04-06 13:55:30|34222.49|34222.49|34222.49|34222.49|34222.49|34222.49|34222.49|34222.49|0
1649253340000|2022-04-06 13:55:40|34235.41|34235.41|34231.11|34231.11|34238.97|34238.97|34231.11|34231.11|0
1649253360000|2022-04-06 13:56:00|34235.41|34235.41|34235.41|34235.41|34235.41|34235.41|34235.41|34235.41|0
1649253390000|2022-04-06 13:56:30|34238.97|34238.97|34242.52|34242.52|34246.08|34246.08|34234.66|34234.66|0
1649253400000|2022-04-06 13:56:40|34246.83|34246.83|34249.36|34249.36|34249.36|34249.36|34245.05|34245.05|0
1649253410000|2022-04-06 13:56:50|34262.28|34262.28|34245.05|34245.05|34262.28|34262.28|34245.05|34245.05|0
1649253420000|2022-04-06 13:57:00|34257.97|34257.97|34264.06|34264.06|34264.06|34264.06|34253.67|34253.67|0
1649253430000|2022-04-06 13:57:10|34265.83|34265.83|34270.14|34270.14|34270.14|34270.14|34257.22|34257.22|0
1649253440000|2022-04-06 13:57:20|34274.45|34274.45|34274.45|34274.45|34274.45|34274.45|34274.45|34274.45|0
1649253450000|2022-04-06 13:57:30|34270.14|34270.14|34270.14|34270.14|34270.14|34270.14|34270.14|34270.14|0
1649253460000|2022-04-06 13:57:40|34274.45|34274.45|34274.45|34274.45|34274.45|34274.45|34265.83|34265.83|0
1649253480000|2022-04-06 13:58:00|34278|34278|34276.22|34276.22|34281.55|34281.55|34275.47|34275.47|0
1649253490000|2022-04-06 13:58:10|34271.92|34271.92|34271.92|34271.92|34271.92|34271.92|34267.61|34267.61|0
1649253500000|2022-04-06 13:58:20|34280.53|34280.53|34294.47|34294.47|34294.47|34294.47|34280.53|34280.53|0
1649253520000|2022-04-06 13:58:40|34285.86|34285.86|34290.17|34290.17|34290.17|34290.17|34285.86|34285.86|0
1649253530000|2022-04-06 13:58:50|34294.47|34294.47|34294.47|34294.47|34294.47|34294.47|34294.47|34294.47|0
1649253540000|2022-04-06 13:59:00|34285.86|34285.86|34290.17|34290.17|34290.17|34290.17|34285.86|34285.86|0
1649253550000|2022-04-06 13:59:10|34285.86|34285.86|34285.86|34285.86|34285.86|34285.86|34285.86|34285.86|0
1649253560000|2022-04-06 13:59:20|34281.55|34281.55|34269.39|34269.39|34290.17|34290.17|34269.39|34269.39|0
1649253570000|2022-04-06 13:59:30|34264.06|34264.06|34276.22|34276.22|34276.22|34276.22|34264.06|34264.06|0
1649253580000|2022-04-06 13:59:40|34271.92|34271.92|34265.83|34265.83|34276.22|34276.22|34265.83|34265.83|0
1649253590000|2022-04-06 13:59:50|34261.53|34261.53|34240.75|34240.75|34261.53|34261.53|34240.75|34240.75|0
1649253600000|2022-04-06 14:00:00|34249.36|34249.36|34257.22|34257.22|34261.53|34261.53|34245.05|34245.05|0
1649253610000|2022-04-06 14:00:10|34261.53|34261.53|34289.14|34289.14|34289.14|34289.14|34261.53|34261.53|0
1649253620000|2022-04-06 14:00:20|34284.84|34284.84|34276.22|34276.22|34284.84|34284.84|34276.22|34276.22|0
1649253630000|2022-04-06 14:00:30|34278|34278|34281.28|34281.28|34281.28|34281.28|34268.36|34268.36|0
1649253640000|2022-04-06 14:00:40|34284.84|34284.84|34284.84|34284.84|34289.14|34289.14|34284.84|34284.84|0
1649253650000|2022-04-06 14:00:50|34289.14|34289.14|34289.14|34289.14|34289.14|34289.14|34289.14|34289.14|0
1649253660000|2022-04-06 14:01:00|34284.84|34284.84|34284.84|34284.84|34284.84|34284.84|34284.84|34284.84|0
1649253670000|2022-04-06 14:01:10|34280.53|34280.53|34274.45|34274.45|34289.14|34289.14|34274.45|34274.45|0
1649253680000|2022-04-06 14:01:20|34287.37|34287.37|34287.37|34287.37|34287.37|34287.37|34287.37|34287.37|0
1649253690000|2022-04-06 14:01:30|34283.06|34283.06|34283.06|34283.06|34283.06|34283.06|34283.06|34283.06|0
1649253700000|2022-04-06 14:01:40|34274.45|34274.45|34274.45|34274.45|34283.06|34283.06|34274.45|34274.45|0
1649253710000|2022-04-06 14:01:50|34283.06|34283.06|34283.06|34283.06|34283.06|34283.06|34283.06|34283.06|0
1649253720000|2022-04-06 14:02:00|34287.37|34287.37|34301.31|34301.31|34301.31|34301.31|34287.37|34287.37|0
1649253730000|2022-04-06 14:02:10|34303.09|34303.09|34301.31|34301.31|34303.09|34303.09|34301.31|34301.31|0
1649253740000|2022-04-06 14:02:20|34309.92|34309.92|34309.92|34309.92|34314.23|34314.23|34309.92|34309.92|0
1649253750000|2022-04-06 14:02:30|34301.31|34301.31|34303.09|34303.09|34303.09|34303.09|34301.31|34301.31|0
1649253760000|2022-04-06 14:02:40|34307.39|34307.39|34307.39|34307.39|34307.39|34307.39|34307.39|34307.39|0
1649253770000|2022-04-06 14:02:50|34311.7|34311.7|34287.37|34287.37|34311.7|34311.7|34287.37|34287.37|0
1649253780000|2022-04-06 14:03:00|34291.67|34291.67|34295.98|34295.98|34295.98|34295.98|34291.67|34291.67|0
1649253790000|2022-04-06 14:03:10|34291.67|34291.67|34295.98|34295.98|34295.98|34295.98|34291.67|34291.67|0
1649253800000|2022-04-06 14:03:20|34300.28|34300.28|34295.98|34295.98|34300.28|34300.28|34295.98|34295.98|0
1649253810000|2022-04-06 14:03:30|34300.28|34300.28|34295.98|34295.98|34304.59|34304.59|34291.67|34291.67|0
1649253820000|2022-04-06 14:03:40|34285.59|34285.59|34281.28|34281.28|34285.59|34285.59|34281.28|34281.28|0
1649253830000|2022-04-06 14:03:50|34289.89|34289.89|34289.89|34289.89|34289.89|34289.89|34289.89|34289.89|0
1649253850000|2022-04-06 14:04:10|34294.2|34294.2|34294.2|34294.2|34294.2|34294.2|34294.2|34294.2|0
1649253860000|2022-04-06 14:04:20|34302.81|34302.81|34303.84|34303.84|34312.45|34312.45|34302.81|34302.81|0
1649253870000|2022-04-06 14:04:30|34299.53|34299.53|34299.53|34299.53|34299.53|34299.53|34299.53|34299.53|0
1649253890000|2022-04-06 14:04:50|34295.23|34295.23|34295.23|34295.23|34295.23|34295.23|34295.23|34295.23|0
1649253900000|2022-04-06 14:05:00|34297|34297|34297|34297|34297|34297|34297|34297|0
1649253910000|2022-04-06 14:05:10|34309.92|34309.92|34309.92|34309.92|34309.92|34309.92|34297|34297|0
1649253930000|2022-04-06 14:05:30|34314.23|34314.23|34314.23|34314.23|34314.23|34314.23|34314.23|34314.23|0
1649253940000|2022-04-06 14:05:40|34322.84|34322.84|34324.62|34324.62|34324.62|34324.62|34322.84|34322.84|0
1649253950000|2022-04-06 14:05:50|34326.4|34326.4|34324.62|34324.62|34326.4|34326.4|34324.62|34324.62|0
1649253960000|2022-04-06 14:06:00|34320.31|34320.31|34320.31|34320.31|34320.31|34320.31|34320.31|34320.31|0
1649253970000|2022-04-06 14:06:10|34322.09|34322.09|34320.31|34320.31|34322.09|34322.09|34320.31|34320.31|0
1649253980000|2022-04-06 14:06:20|34324.62|34324.62|34316.01|34316.01|34324.62|34324.62|34316.01|34316.01|0
1649253990000|2022-04-06 14:06:30|34320.31|34320.31|34322.09|34322.09|34323.87|34323.87|34311.7|34311.7|0
1649254000000|2022-04-06 14:06:40|34313.48|34313.48|34317.78|34317.78|34317.78|34317.78|34313.48|34313.48|0
1649254010000|2022-04-06 14:06:50|34319.56|34319.56|34319.56|34319.56|34319.56|34319.56|34315.25|34315.25|0
1649254020000|2022-04-06 14:07:00|34310.95|34310.95|34315.25|34315.25|34315.25|34315.25|34310.95|34310.95|0
1649254040000|2022-04-06 14:07:20|34311.7|34311.7|34307.39|34307.39|34311.7|34311.7|34307.39|34307.39|0
1649254050000|2022-04-06 14:07:30|34310.95|34310.95|34310.95|34310.95|34310.95|34310.95|34310.95|34310.95|0
1649254060000|2022-04-06 14:07:40|34309.17|34309.17|34302.33|34302.33|34310.95|34310.95|34302.33|34302.33|0
1649254070000|2022-04-06 14:07:50|34298.78|34298.78|34298.78|34298.78|34298.78|34298.78|34298.78|34298.78|0
1649254080000|2022-04-06 14:08:00|34303.09|34303.09|34288.39|34288.39|34303.09|34303.09|34271.16|34271.16|0
1649254090000|2022-04-06 14:08:10|34286.61|34286.61|34284.84|34284.84|34286.61|34286.61|34284.84|34284.84|0
1649254100000|2022-04-06 14:08:20|34276.22|34276.22|34276.22|34276.22|34276.22|34276.22|34276.22|34276.22|0
1649254110000|2022-04-06 14:08:30|34280.53|34280.53|34276.22|34276.22|34280.53|34280.53|34276.22|34276.22|0
1649254120000|2022-04-06 14:08:40|34271.92|34271.92|34254.69|34254.69|34271.92|34271.92|34254.69|34254.69|0
1649254140000|2022-04-06 14:09:00|34252.91|34252.91|34252.91|34252.91|34252.91|34252.91|34252.91|34252.91|0
1649254150000|2022-04-06 14:09:10|34248.61|34248.61|34248.61|34248.61|34248.61|34248.61|34248.61|34248.61|0
1649254160000|2022-04-06 14:09:20|34240.75|34240.75|34242.52|34242.52|34242.52|34242.52|34240.75|34240.75|0
1649254180000|2022-04-06 14:09:40|34238.22|34238.22|34229.6|34229.6|34238.22|34238.22|34229.6|34229.6|0
1649254200000|2022-04-06 14:10:00|34227.83|34227.83|34223.52|34223.52|34227.83|34227.83|34223.52|34223.52|0
1649254210000|2022-04-06 14:10:10|34221.74|34221.74|34226.05|34226.05|34226.05|34226.05|34221.74|34221.74|0
1649254220000|2022-04-06 14:10:20|34230.36|34230.36|34230.36|34230.36|34230.36|34230.36|34230.36|34230.36|0
1649254230000|2022-04-06 14:10:30|34238.97|34238.97|34240.75|34240.75|34240.75|34240.75|34238.97|34238.97|0
1649254240000|2022-04-06 14:10:40|34236.44|34236.44|34236.44|34236.44|34236.44|34236.44|34236.44|34236.44|0
1649254250000|2022-04-06 14:10:50|34242.52|34242.52|34233.91|34233.91|34246.83|34246.83|34233.91|34233.91|0
1649254270000|2022-04-06 14:11:10|34235.69|34235.69|34239.99|34239.99|34239.99|34239.99|34235.69|34235.69|0
1649254280000|2022-04-06 14:11:20|34235.69|34235.69|34233.91|34233.91|34235.69|34235.69|34233.91|34233.91|0
1649254300000|2022-04-06 14:11:40|34225.3|34225.3|34216.68|34216.68|34225.3|34225.3|34212.38|34212.38|0
1649254320000|2022-04-06 14:12:00|34214.91|34214.91|34219.21|34219.21|34219.21|34219.21|34214.91|34214.91|0
1649254330000|2022-04-06 14:12:10|34217.44|34217.44|34213.13|34213.13|34217.44|34217.44|34213.13|34213.13|0
1649254340000|2022-04-06 14:12:20|34217.44|34217.44|34222.77|34222.77|34222.77|34222.77|34217.44|34217.44|0
1649254350000|2022-04-06 14:12:30|34214.15|34214.15|34214.15|34214.15|34214.15|34214.15|34214.15|34214.15|0
1649254360000|2022-04-06 14:12:40|34218.46|34218.46|34227.07|34227.07|34227.07|34227.07|34218.46|34218.46|0
1649254380000|2022-04-06 14:13:00|34219.97|34219.97|34219.97|34219.97|34219.97|34219.97|34219.97|34219.97|0
1649254390000|2022-04-06 14:13:10|34224.27|34224.27|34227.83|34227.83|34227.83|34227.83|34224.27|34224.27|0
1649254400000|2022-04-06 14:13:20|34223.52|34223.52|34223.52|34223.52|34223.52|34223.52|34223.52|34223.52|0
1649254410000|2022-04-06 14:13:30|34219.21|34219.21|34215.66|34215.66|34219.21|34219.21|34215.66|34215.66|0
1649254420000|2022-04-06 14:13:40|34211.35|34211.35|34215.66|34215.66|34215.66|34215.66|34207.05|34207.05|0
1649254430000|2022-04-06 14:13:50|34211.35|34211.35|34207.05|34207.05|34211.35|34211.35|34207.05|34207.05|0
1649254440000|2022-04-06 14:14:00|34211.35|34211.35|34202.74|34202.74|34211.35|34211.35|34202.74|34202.74|0
1649254450000|2022-04-06 14:14:10|34198.43|34198.43|34194.13|34194.13|34198.43|34198.43|34194.13|34194.13|0
1649254470000|2022-04-06 14:14:30|34189.82|34189.82|34164.73|34164.73|34189.82|34189.82|34164.73|34164.73|0
1649254480000|2022-04-06 14:14:40|34162.96|34162.96|34162.96|34162.96|34162.96|34162.96|34162.96|34162.96|0
1649254490000|2022-04-06 14:14:50|34171.57|34171.57|34180.18|34180.18|34180.18|34180.18|34171.57|34171.57|0
1649254500000|2022-04-06 14:15:00|34175.88|34175.88|34186.27|34186.27|34186.27|34186.27|34175.88|34175.88|0
1649254510000|2022-04-06 14:15:10|34190.57|34190.57|34199.19|34199.19|34199.19|34199.19|34186.27|34186.27|0
1649254520000|2022-04-06 14:15:20|34190.57|34190.57|34186.27|34186.27|34190.57|34190.57|34177.65|34177.65|0
1649254530000|2022-04-06 14:15:30|34188.04|34188.04|34188.04|34188.04|34188.04|34188.04|34188.04|34188.04|0
1649254550000|2022-04-06 14:15:50|34189.82|34189.82|34189.82|34189.82|34189.82|34189.82|34189.82|34189.82|0
1649254560000|2022-04-06 14:16:00|34181.21|34181.21|34176.9|34176.9|34181.21|34181.21|34176.9|34176.9|0
1649254570000|2022-04-06 14:16:10|34189.82|34189.82|34178.68|34178.68|34189.82|34189.82|34178.68|34178.68|0
1649254580000|2022-04-06 14:16:20|34176.9|34176.9|34175.12|34175.12|34176.9|34176.9|34175.12|34175.12|0
1649254590000|2022-04-06 14:16:30|34179.43|34179.43|34175.12|34175.12|34179.43|34179.43|34175.12|34175.12|0
1649254600000|2022-04-06 14:16:40|34173.35|34173.35|34164.73|34164.73|34173.35|34173.35|34164.73|34164.73|0
1649254610000|2022-04-06 14:16:50|34169.04|34169.04|34169.04|34169.04|34169.04|34169.04|34169.04|34169.04|0
1649254620000|2022-04-06 14:17:00|34173.35|34173.35|34173.35|34173.35|34173.35|34173.35|34173.35|34173.35|0
1649254630000|2022-04-06 14:17:10|34169.79|34169.79|34169.79|34169.79|34169.79|34169.79|34169.79|34169.79|0
1649254640000|2022-04-06 14:17:20|34165.49|34165.49|34173.35|34173.35|34173.35|34173.35|34165.49|34165.49|0
1649254650000|2022-04-06 14:17:30|34169.04|34169.04|34169.04|34169.04|34169.04|34169.04|34156.12|34156.12|0
1649254660000|2022-04-06 14:17:40|34164.73|34164.73|34173.35|34173.35|34173.35|34173.35|34164.73|34164.73|0
1649254670000|2022-04-06 14:17:50|34169.04|34169.04|34169.04|34169.04|34169.04|34169.04|34169.04|34169.04|0
1649254680000|2022-04-06 14:18:00|34164.73|34164.73|34164.73|34164.73|34164.73|34164.73|34164.73|34164.73|0
1649254690000|2022-04-06 14:18:10|34173.35|34173.35|34164.73|34164.73|34173.35|34173.35|34164.73|34164.73|0
1649254700000|2022-04-06 14:18:20|34169.04|34169.04|34160.43|34160.43|34169.04|34169.04|34160.43|34160.43|0
1649254710000|2022-04-06 14:18:30|34164.73|34164.73|34170.82|34170.82|34170.82|34170.82|34164.73|34164.73|0
1649254720000|2022-04-06 14:18:40|34166.51|34166.51|34162.2|34162.2|34175.12|34175.12|34162.2|34162.2|0
1649254730000|2022-04-06 14:18:50|34158.65|34158.65|34158.65|34158.65|34158.65|34158.65|34158.65|34158.65|0
1649254740000|2022-04-06 14:19:00|34167.26|34167.26|34167.26|34167.26|34167.26|34167.26|34167.26|34167.26|0
1649254750000|2022-04-06 14:19:10|34171.57|34171.57|34175.88|34175.88|34175.88|34175.88|34171.57|34171.57|0
1649254760000|2022-04-06 14:19:20|34171.57|34171.57|34162.96|34162.96|34171.57|34171.57|34162.96|34162.96|0
1649254770000|2022-04-06 14:19:30|34158.65|34158.65|34154.34|34154.34|34158.65|34158.65|34154.34|34154.34|0
1649254790000|2022-04-06 14:19:50|34158.65|34158.65|34154.34|34154.34|34158.65|34158.65|34154.34|34154.34|0
1649254820000|2022-04-06 14:20:20|34158.65|34158.65|34158.65|34158.65|34158.65|34158.65|34158.65|34158.65|0
1649254830000|2022-04-06 14:20:30|34166.51|34166.51|34162.2|34162.2|34166.51|34166.51|34162.2|34162.2|0
1649254840000|2022-04-06 14:20:40|34153.59|34153.59|34124.2|34124.2|34153.59|34153.59|34124.2|34124.2|0
1649254850000|2022-04-06 14:20:50|34132.81|34132.81|34128.5|34128.5|34137.12|34137.12|34128.5|34128.5|0
1649254860000|2022-04-06 14:21:00|34137.12|34137.12|34137.12|34137.12|34137.12|34137.12|34137.12|34137.12|0
1649254870000|2022-04-06 14:21:10|34141.42|34141.42|34145.73|34145.73|34147.51|34147.51|34141.42|34141.42|0
1649254880000|2022-04-06 14:21:20|34150.04|34150.04|34154.34|34154.34|34154.34|34154.34|34145.73|34145.73|0
1649254890000|2022-04-06 14:21:30|34171.57|34171.57|34169.04|34169.04|34171.57|34171.57|34162.96|34162.96|0
1649254900000|2022-04-06 14:21:40|34194.88|34194.88|34186.27|34186.27|34194.88|34194.88|34186.27|34186.27|0
1649254910000|2022-04-06 14:21:50|34177.65|34177.65|34177.65|34177.65|34177.65|34177.65|34177.65|34177.65|0
1649254920000|2022-04-06 14:22:00|34173.35|34173.35|34173.35|34173.35|34173.35|34173.35|34169.04|34169.04|0
1649254930000|2022-04-06 14:22:10|34177.65|34177.65|34177.65|34177.65|34177.65|34177.65|34177.65|34177.65|0
1649254950000|2022-04-06 14:22:30|34173.35|34173.35|34173.35|34173.35|34173.35|34173.35|34173.35|34173.35|0
1649254960000|2022-04-06 14:22:40|34164.73|34164.73|34169.04|34169.04|34173.35|34173.35|34164.73|34164.73|0
1649254970000|2022-04-06 14:22:50|34173.35|34173.35|34173.35|34173.35|34173.35|34173.35|34173.35|34173.35|0
1649254980000|2022-04-06 14:23:00|34171.57|34171.57|34175.88|34175.88|34175.88|34175.88|34167.26|34167.26|0
1649254990000|2022-04-06 14:23:10|34167.26|34167.26|34170.82|34170.82|34170.82|34170.82|34167.26|34167.26|0
1649255030000|2022-04-06 14:23:50|34175.12|34175.12|34175.12|34175.12|34175.12|34175.12|34175.12|34175.12|0
1649255040000|2022-04-06 14:24:00|34170.82|34170.82|34179.43|34179.43|34179.43|34179.43|34170.82|34170.82|0
1649255050000|2022-04-06 14:24:10|34170.82|34170.82|34179.43|34179.43|34179.43|34179.43|34170.82|34170.82|0
1649255060000|2022-04-06 14:24:20|34175.12|34175.12|34181.21|34181.21|34181.21|34181.21|34170.82|34170.82|0
1649255080000|2022-04-06 14:24:40|34176.9|34176.9|34176.9|34176.9|34176.9|34176.9|34176.9|34176.9|0
1649255090000|2022-04-06 14:24:50|34181.21|34181.21|34181.21|34181.21|34181.21|34181.21|34181.21|34181.21|0
1649255100000|2022-04-06 14:25:00|34172.59|34172.59|34174.37|34174.37|34174.37|34174.37|34172.59|34172.59|0
1649255110000|2022-04-06 14:25:10|34170.07|34170.07|34174.37|34174.37|34174.37|34174.37|34170.07|34170.07|0
1649255120000|2022-04-06 14:25:20|34170.07|34170.07|34170.07|34170.07|34170.07|34170.07|34170.07|34170.07|0
1649255170000|2022-04-06 14:26:10|34174.37|34174.37|34170.07|34170.07|34174.37|34174.37|34165.76|34165.76|0
1649255180000|2022-04-06 14:26:20|34168.29|34168.29|34168.29|34168.29|34168.29|34168.29|34168.29|34168.29|0
1649255200000|2022-04-06 14:26:40|34163.98|34163.98|34172.59|34172.59|34172.59|34172.59|34163.98|34163.98|0
1649255210000|2022-04-06 14:26:50|34169.04|34169.04|34160.43|34160.43|34169.04|34169.04|34158.65|34158.65|0
1649255230000|2022-04-06 14:27:10|34169.04|34169.04|34162.2|34162.2|34169.04|34169.04|34160.43|34160.43|0
1649255240000|2022-04-06 14:27:20|34160.43|34160.43|34156.12|34156.12|34160.43|34160.43|34156.12|34156.12|0
1649255270000|2022-04-06 14:27:50|34147.51|34147.51|34143.2|34143.2|34147.51|34147.51|34143.2|34143.2|0
1649255280000|2022-04-06 14:28:00|34141.42|34141.42|34135.34|34135.34|34141.42|34141.42|34135.34|34135.34|0
1649255290000|2022-04-06 14:28:10|34139.65|34139.65|34139.65|34139.65|34139.65|34139.65|34139.65|34139.65|0
1649255310000|2022-04-06 14:28:30|34136.09|34136.09|34137.87|34137.87|34137.87|34137.87|34136.09|34136.09|0
1649255330000|2022-04-06 14:28:50|34133.56|34133.56|34120.64|34120.64|34133.56|34133.56|34120.64|34120.64|0
1649255340000|2022-04-06 14:29:00|34118.87|34118.87|34114.56|34114.56|34118.87|34118.87|34114.56|34114.56|0
1649255350000|2022-04-06 14:29:10|34118.87|34118.87|34118.87|34118.87|34118.87|34118.87|34118.87|34118.87|0
1649255370000|2022-04-06 14:29:30|34110.25|34110.25|34101.64|34101.64|34110.25|34110.25|34101.64|34101.64|0
1649255380000|2022-04-06 14:29:40|34097.33|34097.33|34101.64|34101.64|34101.64|34101.64|34097.33|34097.33|0
1649255390000|2022-04-06 14:29:50|34097.33|34097.33|34089.47|34089.47|34097.33|34097.33|34087.7|34087.7|0
1649255400000|2022-04-06 14:30:00|34087.7|34087.7|34089.47|34089.47|34093.78|34093.78|34087.7|34087.7|0
1649255410000|2022-04-06 14:30:10|34093.78|34093.78|34089.47|34089.47|34093.78|34093.78|34089.47|34089.47|0
1649255420000|2022-04-06 14:30:20|34093.78|34093.78|34093.78|34093.78|34093.78|34093.78|34093.78|34093.78|0
1649255430000|2022-04-06 14:30:30|34089.47|34089.47|34093.78|34093.78|34093.78|34093.78|34089.47|34089.47|0
1649255440000|2022-04-06 14:30:40|34095.56|34095.56|34099.86|34099.86|34099.86|34099.86|34095.56|34095.56|0
1649255450000|2022-04-06 14:30:50|34104.17|34104.17|34104.17|34104.17|34104.17|34104.17|34104.17|34104.17|0
1649255460000|2022-04-06 14:31:00|34102.39|34102.39|34108.48|34108.48|34108.48|34108.48|34102.39|34102.39|0
1649255470000|2022-04-06 14:31:10|34110.25|34110.25|34110.25|34110.25|34110.25|34110.25|34110.25|34110.25|0
1649255480000|2022-04-06 14:31:20|34105.95|34105.95|34105.95|34105.95|34105.95|34105.95|34105.95|34105.95|0
1649255490000|2022-04-06 14:31:30|34104.17|34104.17|34112.78|34112.78|34112.78|34112.78|34104.17|34104.17|0
1649255500000|2022-04-06 14:31:40|34118.87|34118.87|34118.87|34118.87|34118.87|34118.87|34118.87|34118.87|0
1649255510000|2022-04-06 14:31:50|34114.56|34114.56|34108.48|34108.48|34114.56|34114.56|34108.48|34108.48|0
1649255530000|2022-04-06 14:32:10|34106.7|34106.7|34103.14|34103.14|34106.7|34106.7|34103.14|34103.14|0
1649255540000|2022-04-06 14:32:20|34101.37|34101.37|34090.98|34090.98|34101.37|34101.37|34086.67|34086.67|0
1649255550000|2022-04-06 14:32:30|34094.53|34094.53|34100.62|34100.62|34100.62|34100.62|34094.53|34094.53|0
1649255560000|2022-04-06 14:32:40|34109.23|34109.23|34109.23|34109.23|34109.23|34109.23|34109.23|34109.23|0
1649255570000|2022-04-06 14:32:50|34113.53|34113.53|34119.62|34119.62|34119.62|34119.62|34113.53|34113.53|0
1649255580000|2022-04-06 14:33:00|34111.01|34111.01|34111.01|34111.01|34111.01|34111.01|34111.01|34111.01|0
1649255600000|2022-04-06 14:33:20|34115.31|34115.31|34119.62|34119.62|34119.62|34119.62|34115.31|34115.31|0
1649255610000|2022-04-06 14:33:30|34117.84|34117.84|34117.84|34117.84|34117.84|34117.84|34117.84|34117.84|0
1649255620000|2022-04-06 14:33:40|34122.15|34122.15|34122.15|34122.15|34122.15|34122.15|34122.15|34122.15|0
1649255630000|2022-04-06 14:33:50|34120.37|34120.37|34120.37|34120.37|34120.37|34120.37|34120.37|34120.37|0
1649255640000|2022-04-06 14:34:00|34122.15|34122.15|34123.92|34123.92|34123.92|34123.92|34122.15|34122.15|0
1649255650000|2022-04-06 14:34:10|34128.23|34128.23|34132.54|34132.54|34132.54|34132.54|34128.23|34128.23|0
1649255660000|2022-04-06 14:34:20|34136.84|34136.84|34136.84|34136.84|34136.84|34136.84|34136.84|34136.84|0
1649255670000|2022-04-06 14:34:30|34141.15|34141.15|34142.93|34142.93|34147.23|34147.23|34141.15|34141.15|0
1649255690000|2022-04-06 14:34:50|34151.54|34151.54|34151.54|34151.54|34151.54|34151.54|34151.54|34151.54|0
1649255700000|2022-04-06 14:35:00|34153.32|34153.32|34163.71|34163.71|34163.71|34163.71|34153.32|34153.32|0
1649255710000|2022-04-06 14:35:10|34155.1|34155.1|34163.71|34163.71|34163.71|34163.71|34155.1|34155.1|0
1649255720000|2022-04-06 14:35:20|34165.49|34165.49|34169.04|34169.04|34173.35|34173.35|34165.49|34165.49|0
1649255730000|2022-04-06 14:35:30|34164.73|34164.73|34164.73|34164.73|34164.73|34164.73|34164.73|34164.73|0
1649255740000|2022-04-06 14:35:40|34169.04|34169.04|34169.04|34169.04|34169.04|34169.04|34169.04|34169.04|0
1649255750000|2022-04-06 14:35:50|34177.65|34177.65|34177.65|34177.65|34186.27|34186.27|34177.65|34177.65|0
1649255760000|2022-04-06 14:36:00|34169.04|34169.04|34173.35|34173.35|34173.35|34173.35|34169.04|34169.04|0
1649255770000|2022-04-06 14:36:10|34171.57|34171.57|34175.88|34175.88|34175.88|34175.88|34171.57|34171.57|0
1649255780000|2022-04-06 14:36:20|34171.57|34171.57|34171.57|34171.57|34171.57|34171.57|34171.57|34171.57|0
1649255790000|2022-04-06 14:36:30|34180.18|34180.18|34180.18|34180.18|34180.18|34180.18|34180.18|34180.18|0
1649255810000|2022-04-06 14:36:50|34175.88|34175.88|34184.49|34184.49|34184.49|34184.49|34175.88|34175.88|0
1649255820000|2022-04-06 14:37:00|34178.41|34178.41|34157.62|34157.62|34178.41|34178.41|34155.1|34155.1|0
1649255830000|2022-04-06 14:37:10|34161.93|34161.93|34161.93|34161.93|34161.93|34161.93|34161.93|34161.93|0
1649255840000|2022-04-06 14:37:20|34157.62|34157.62|34151.54|34151.54|34157.62|34157.62|34151.54|34151.54|0
1649255850000|2022-04-06 14:37:30|34155.85|34155.85|34161.93|34161.93|34161.93|34161.93|34155.85|34155.85|0
1649255860000|2022-04-06 14:37:40|34160.15|34160.15|34164.46|34164.46|34164.46|34164.46|34160.15|34160.15|0
1649255870000|2022-04-06 14:37:50|34166.24|34166.24|34157.62|34157.62|34166.24|34166.24|34157.62|34157.62|0
1649255880000|2022-04-06 14:38:00|34161.93|34161.93|34161.93|34161.93|34161.93|34161.93|34161.93|34161.93|0
1649255890000|2022-04-06 14:38:10|34166.24|34166.24|34166.24|34166.24|34166.24|34166.24|34166.24|34166.24|0
1649255920000|2022-04-06 14:38:40|34168.01|34168.01|34168.01|34168.01|34168.01|34168.01|34168.01|34168.01|0
1649255930000|2022-04-06 14:38:50|34163.71|34163.71|34163.71|34163.71|34163.71|34163.71|34163.71|34163.71|0
1649255950000|2022-04-06 14:39:10|34161.93|34161.93|34157.62|34157.62|34161.93|34161.93|34157.62|34157.62|0
1649255960000|2022-04-06 14:39:20|34159.4|34159.4|34159.4|34159.4|34159.4|34159.4|34159.4|34159.4|0
1649255970000|2022-04-06 14:39:30|34161.18|34161.18|34161.18|34161.18|34161.18|34161.18|34161.18|34161.18|0
1649255990000|2022-04-06 14:39:50|34174.1|34174.1|34174.1|34174.1|34174.1|34174.1|34174.1|34174.1|0
1649256000000|2022-04-06 14:40:00|34178.41|34178.41|34174.1|34174.1|34178.41|34178.41|34174.1|34174.1|0
1649256020000|2022-04-06 14:40:20|34165.49|34165.49|34165.49|34165.49|34165.49|34165.49|34165.49|34165.49|0
1649256030000|2022-04-06 14:40:30|34169.79|34169.79|34171.57|34171.57|34171.57|34171.57|34169.79|34169.79|0
1649256040000|2022-04-06 14:40:40|34162.96|34162.96|34161.18|34161.18|34162.96|34162.96|34161.18|34161.18|0
1649256050000|2022-04-06 14:40:50|34169.79|34169.79|34174.1|34174.1|34174.1|34174.1|34169.79|34169.79|0
1649256060000|2022-04-06 14:41:00|34178.41|34178.41|34178.41|34178.41|34178.41|34178.41|34178.41|34178.41|0
1649256070000|2022-04-06 14:41:10|34174.1|34174.1|34174.1|34174.1|34174.1|34174.1|34169.79|34169.79|0
1649256080000|2022-04-06 14:41:20|34165.49|34165.49|34174.1|34174.1|34174.1|34174.1|34165.49|34165.49|0
1649256100000|2022-04-06 14:41:40|34172.32|34172.32|34163.71|34163.71|34172.32|34172.32|34163.71|34163.71|0
1649256110000|2022-04-06 14:41:50|34172.32|34172.32|34172.32|34172.32|34172.32|34172.32|34172.32|34172.32|0
1649256120000|2022-04-06 14:42:00|34163.71|34163.71|34166.24|34166.24|34166.24|34166.24|34161.93|34161.93|0
1649256130000|2022-04-06 14:42:10|34157.62|34157.62|34168.01|34168.01|34168.01|34168.01|34157.62|34157.62|0
1649256140000|2022-04-06 14:42:20|34163.71|34163.71|34168.01|34168.01|34168.01|34168.01|34163.71|34163.71|0
1649256150000|2022-04-06 14:42:30|34172.32|34172.32|34168.01|34168.01|34172.32|34172.32|34168.01|34168.01|0
1649256160000|2022-04-06 14:42:40|34172.32|34172.32|34172.32|34172.32|34172.32|34172.32|34172.32|34172.32|0
1649256170000|2022-04-06 14:42:50|34176.63|34176.63|34180.93|34180.93|34180.93|34180.93|34176.63|34176.63|0
1649256180000|2022-04-06 14:43:00|34182.71|34182.71|34182.71|34182.71|34182.71|34182.71|34182.71|34182.71|0
1649256190000|2022-04-06 14:43:10|34176.63|34176.63|34170.54|34170.54|34176.63|34176.63|34170.54|34170.54|0
1649256200000|2022-04-06 14:43:20|34166.24|34166.24|34161.93|34161.93|34166.24|34166.24|34161.93|34161.93|0
1649256210000|2022-04-06 14:43:30|34166.24|34166.24|34170.54|34170.54|34170.54|34170.54|34166.24|34166.24|0
1649256220000|2022-04-06 14:43:40|34161.93|34161.93|34161.93|34161.93|34161.93|34161.93|34161.93|34161.93|0
1649256230000|2022-04-06 14:43:50|34170.54|34170.54|34183.74|34183.74|34183.74|34183.74|34170.54|34170.54|0
1649256240000|2022-04-06 14:44:00|34188.04|34188.04|34183.74|34183.74|34188.04|34188.04|34183.74|34183.74|0
1649256250000|2022-04-06 14:44:10|34179.43|34179.43|34179.43|34179.43|34179.43|34179.43|34179.43|34179.43|0
1649256270000|2022-04-06 14:44:30|34188.04|34188.04|34192.35|34192.35|34192.35|34192.35|34188.04|34188.04|0
1649256280000|2022-04-06 14:44:40|34196.66|34196.66|34196.66|34196.66|34196.66|34196.66|34196.66|34196.66|0
1649256300000|2022-04-06 14:45:00|34192.35|34192.35|34192.35|34192.35|34192.35|34192.35|34192.35|34192.35|0
1649256310000|2022-04-06 14:45:10|34188.04|34188.04|34183.74|34183.74|34188.04|34188.04|34183.74|34183.74|0
1649256320000|2022-04-06 14:45:20|34192.35|34192.35|34200.21|34200.21|34200.21|34200.21|34192.35|34192.35|0
1649256330000|2022-04-06 14:45:30|34195.9|34195.9|34185.51|34185.51|34204.52|34204.52|34185.51|34185.51|0
1649256340000|2022-04-06 14:45:40|34189.82|34189.82|34189.82|34189.82|34189.82|34189.82|34189.82|34189.82|0
1649256370000|2022-04-06 14:46:10|34181.21|34181.21|34181.21|34181.21|34181.21|34181.21|34181.21|34181.21|0
1649256380000|2022-04-06 14:46:20|34189.82|34189.82|34189.82|34189.82|34189.82|34189.82|34189.82|34189.82|0
1649256390000|2022-04-06 14:46:30|34191.6|34191.6|34195.9|34195.9|34195.9|34195.9|34191.6|34191.6|0
1649256400000|2022-04-06 14:46:40|34200.21|34200.21|34200.21|34200.21|34200.21|34200.21|34200.21|34200.21|0
1649256410000|2022-04-06 14:46:50|34195.9|34195.9|34195.9|34195.9|34195.9|34195.9|34195.9|34195.9|0
1649256420000|2022-04-06 14:47:00|34200.21|34200.21|34200.21|34200.21|34200.21|34200.21|34200.21|34200.21|0
1649256430000|2022-04-06 14:47:10|34196.66|34196.66|34196.66|34196.66|34196.66|34196.66|34196.66|34196.66|0
1649256440000|2022-04-06 14:47:20|34194.88|34194.88|34194.88|34194.88|34194.88|34194.88|34194.88|34194.88|0
1649256460000|2022-04-06 14:47:40|34190.57|34190.57|34190.57|34190.57|34190.57|34190.57|34181.96|34181.96|0
1649256470000|2022-04-06 14:47:50|34181.96|34181.96|34181.96|34181.96|34181.96|34181.96|34181.96|34181.96|0
1649256500000|2022-04-06 14:48:20|34186.27|34186.27|34177.65|34177.65|34186.27|34186.27|34177.65|34177.65|0
1649256510000|2022-04-06 14:48:30|34181.96|34181.96|34178.41|34178.41|34186.27|34186.27|34169.79|34169.79|0
1649256530000|2022-04-06 14:48:50|34174.1|34174.1|34178.41|34178.41|34178.41|34178.41|34174.1|34174.1|0
1649256540000|2022-04-06 14:49:00|34174.1|34174.1|34178.41|34178.41|34178.41|34178.41|34174.1|34174.1|0
1649256550000|2022-04-06 14:49:10|34174.1|34174.1|34174.1|34174.1|34178.41|34178.41|34174.1|34174.1|0
1649256560000|2022-04-06 14:49:20|34175.88|34175.88|34184.49|34184.49|34184.49|34184.49|34175.88|34175.88|0
1649256580000|2022-04-06 14:49:40|34188.8|34188.8|34188.8|34188.8|34188.8|34188.8|34188.8|34188.8|0
1649256590000|2022-04-06 14:49:50|34187.02|34187.02|34187.02|34187.02|34187.02|34187.02|34187.02|34187.02|0
1649256600000|2022-04-06 14:50:00|34182.71|34182.71|34187.02|34187.02|34187.02|34187.02|34182.71|34182.71|0
1649256610000|2022-04-06 14:50:10|34185.24|34185.24|34174.85|34174.85|34185.24|34185.24|34174.85|34174.85|0
1649256630000|2022-04-06 14:50:30|34170.54|34170.54|34170.54|34170.54|34170.54|34170.54|34170.54|34170.54|0
1649256640000|2022-04-06 14:50:40|34166.24|34166.24|34170.54|34170.54|34170.54|34170.54|34166.24|34166.24|0
1649256650000|2022-04-06 14:50:50|34161.93|34161.93|34160.15|34160.15|34161.93|34161.93|34160.15|34160.15|0
1649256660000|2022-04-06 14:51:00|34164.46|34164.46|34166.24|34166.24|34166.24|34166.24|34164.46|34164.46|0
1649256670000|2022-04-06 14:51:10|34161.93|34161.93|34161.93|34161.93|34163.71|34163.71|34161.93|34161.93|0
1649256680000|2022-04-06 14:51:20|34170.54|34170.54|34170.54|34170.54|34170.54|34170.54|34170.54|34170.54|0
1649256690000|2022-04-06 14:51:30|34166.24|34166.24|34166.24|34166.24|34166.24|34166.24|34166.24|34166.24|0
1649256700000|2022-04-06 14:51:40|34170.54|34170.54|34172.32|34172.32|34172.32|34172.32|34170.54|34170.54|0
1649256720000|2022-04-06 14:52:00|34168.01|34168.01|34163.71|34163.71|34168.01|34168.01|34163.71|34163.71|0
1649256730000|2022-04-06 14:52:10|34159.4|34159.4|34155.85|34155.85|34163.71|34163.71|34155.85|34155.85|0
1649256740000|2022-04-06 14:52:20|34151.54|34151.54|34153.32|34153.32|34153.32|34153.32|34151.54|34151.54|0
1649256750000|2022-04-06 14:52:30|34157.62|34157.62|34157.62|34157.62|34157.62|34157.62|34157.62|34157.62|0
1649256770000|2022-04-06 14:52:50|34161.93|34161.93|34166.24|34166.24|34166.24|34166.24|34161.93|34161.93|0
1649256780000|2022-04-06 14:53:00|34161.93|34161.93|34157.62|34157.62|34161.93|34161.93|34157.62|34157.62|0
1649256790000|2022-04-06 14:53:10|34161.93|34161.93|34161.93|34161.93|34161.93|34161.93|34157.62|34157.62|0
1649256820000|2022-04-06 14:53:40|34166.24|34166.24|34166.24|34166.24|34166.24|34166.24|34166.24|34166.24|0
1649256840000|2022-04-06 14:54:00|34161.93|34161.93|34161.93|34161.93|34161.93|34161.93|34161.93|34161.93|0
1649256860000|2022-04-06 14:54:20|34166.24|34166.24|34166.24|34166.24|34166.24|34166.24|34166.24|34166.24|0
1649256880000|2022-04-06 14:54:40|34164.46|34164.46|34164.46|34164.46|34164.46|34164.46|34164.46|34164.46|0
1649256910000|2022-04-06 14:55:10|34160.15|34160.15|34164.46|34164.46|34164.46|34164.46|34160.15|34160.15|0
1649256940000|2022-04-06 14:55:40|34160.15|34160.15|34160.15|34160.15|34160.15|34160.15|34160.15|34160.15|0
1649256950000|2022-04-06 14:55:50|34156.6|34156.6|34156.6|34156.6|34160.91|34160.91|34156.6|34156.6|0
1649256960000|2022-04-06 14:56:00|34158.38|34158.38|34154.07|34154.07|34158.38|34158.38|34154.07|34154.07|0
1649256970000|2022-04-06 14:56:10|34136.84|34136.84|34130.76|34130.76|34141.15|34141.15|34130.76|34130.76|0
1649256980000|2022-04-06 14:56:20|34128.98|34128.98|34120.37|34120.37|34128.98|34128.98|34120.37|34120.37|0
1649256990000|2022-04-06 14:56:30|34122.15|34122.15|34130.76|34130.76|34130.76|34130.76|34122.15|34122.15|0
1649257000000|2022-04-06 14:56:40|34126.45|34126.45|34126.45|34126.45|34126.45|34126.45|34126.45|34126.45|0
1649257010000|2022-04-06 14:56:50|34124.68|34124.68|34120.37|34120.37|34124.68|34124.68|34120.37|34120.37|0
1649257020000|2022-04-06 14:57:00|34116.06|34116.06|34124.68|34124.68|34124.68|34124.68|34116.06|34116.06|0
1649257030000|2022-04-06 14:57:10|34126.45|34126.45|34134.32|34134.32|34134.32|34134.32|34126.45|34126.45|0
1649257040000|2022-04-06 14:57:20|34138.62|34138.62|34134.32|34134.32|34138.62|34138.62|34134.32|34134.32|0
1649257050000|2022-04-06 14:57:30|34130.01|34130.01|34130.01|34130.01|34130.01|34130.01|34130.01|34130.01|0
1649257060000|2022-04-06 14:57:40|34125.7|34125.7|34130.01|34130.01|34130.01|34130.01|34125.7|34125.7|0
1649257100000|2022-04-06 14:58:20|34131.79|34131.79|34128.23|34128.23|34131.79|34131.79|34128.23|34128.23|0
1649257110000|2022-04-06 14:58:30|34123.92|34123.92|34123.92|34123.92|34123.92|34123.92|34123.92|34123.92|0
1649257130000|2022-04-06 14:58:50|34119.62|34119.62|34120.37|34120.37|34123.92|34123.92|34119.62|34119.62|0
1649257140000|2022-04-06 14:59:00|34122.15|34122.15|34122.15|34122.15|34122.15|34122.15|34122.15|34122.15|0
1649257160000|2022-04-06 14:59:20|34120.37|34120.37|34116.06|34116.06|34120.37|34120.37|34116.06|34116.06|0
1649257170000|2022-04-06 14:59:30|34120.37|34120.37|34126.45|34126.45|34126.45|34126.45|34120.37|34120.37|0
1649257180000|2022-04-06 14:59:40|34130.76|34130.76|34130.76|34130.76|34130.76|34130.76|34130.76|34130.76|0
1649257200000|2022-04-06 15:00:00|34135.07|34135.07|34135.07|34135.07|34135.07|34135.07|34135.07|34135.07|0
1649257210000|2022-04-06 15:00:10|34139.37|34139.37|34139.37|34139.37|34139.37|34139.37|34139.37|34139.37|0
1649257220000|2022-04-06 15:00:20|34141.15|34141.15|34142.93|34142.93|34142.93|34142.93|34141.15|34141.15|0
1649257240000|2022-04-06 15:00:40|34138.62|34138.62|34138.62|34138.62|34138.62|34138.62|34138.62|34138.62|0
1649257260000|2022-04-06 15:01:00|34147.23|34147.23|34155.85|34155.85|34155.85|34155.85|34147.23|34147.23|0
1649257280000|2022-04-06 15:01:20|34157.62|34157.62|34153.32|34153.32|34161.93|34161.93|34149.01|34149.01|0
1649257290000|2022-04-06 15:01:30|34157.62|34157.62|34157.62|34157.62|34157.62|34157.62|34157.62|34157.62|0
1649257300000|2022-04-06 15:01:40|34166.24|34166.24|34185.24|34185.24|34185.24|34185.24|34166.24|34166.24|0
1649257310000|2022-04-06 15:01:50|34189.55|34189.55|34182.71|34182.71|34191.32|34191.32|34182.71|34182.71|0
1649257320000|2022-04-06 15:02:00|34176.63|34176.63|34172.32|34172.32|34176.63|34176.63|34172.32|34172.32|0
1649257340000|2022-04-06 15:02:20|34168.01|34168.01|34149.01|34149.01|34168.01|34168.01|34149.01|34149.01|0
1649257350000|2022-04-06 15:02:30|34157.62|34157.62|34157.62|34157.62|34157.62|34157.62|34157.62|34157.62|0
1649257370000|2022-04-06 15:02:50|34159.4|34159.4|34159.4|34159.4|34159.4|34159.4|34159.4|34159.4|0
1649257380000|2022-04-06 15:03:00|34163.71|34163.71|34167.26|34167.26|34167.26|34167.26|34163.71|34163.71|0
1649257390000|2022-04-06 15:03:10|34171.57|34171.57|34175.88|34175.88|34175.88|34175.88|34171.57|34171.57|0
1649257400000|2022-04-06 15:03:20|34171.57|34171.57|34165.49|34165.49|34171.57|34171.57|34165.49|34165.49|0
1649257430000|2022-04-06 15:03:50|34169.79|34169.79|34165.49|34165.49|34169.79|34169.79|34165.49|34165.49|0
1649257440000|2022-04-06 15:04:00|34169.79|34169.79|34171.57|34171.57|34171.57|34171.57|34169.79|34169.79|0
1649257450000|2022-04-06 15:04:10|34173.35|34173.35|34171.57|34171.57|34175.88|34175.88|34171.57|34171.57|0
1649257460000|2022-04-06 15:04:20|34169.79|34169.79|34169.79|34169.79|34169.79|34169.79|34169.79|34169.79|0
1649257470000|2022-04-06 15:04:30|34171.57|34171.57|34181.96|34181.96|34181.96|34181.96|34171.57|34171.57|0
1649257480000|2022-04-06 15:04:40|34180.18|34180.18|34180.18|34180.18|34180.18|34180.18|34180.18|34180.18|0
1649257500000|2022-04-06 15:05:00|34184.49|34184.49|34188.8|34188.8|34188.8|34188.8|34184.49|34184.49|0
1649257510000|2022-04-06 15:05:10|34184.49|34184.49|34184.49|34184.49|34184.49|34184.49|34184.49|34184.49|0
1649257520000|2022-04-06 15:05:20|34186.27|34186.27|34186.27|34186.27|34186.27|34186.27|34186.27|34186.27|0
1649257560000|2022-04-06 15:06:00|34181.96|34181.96|34180.18|34180.18|34181.96|34181.96|34180.18|34180.18|0
1649257580000|2022-04-06 15:06:20|34188.8|34188.8|34186.27|34186.27|34188.8|34188.8|34186.27|34186.27|0
1649257590000|2022-04-06 15:06:30|34181.96|34181.96|34181.96|34181.96|34181.96|34181.96|34181.96|34181.96|0
1649257600000|2022-04-06 15:06:40|34177.65|34177.65|34179.43|34179.43|34179.43|34179.43|34177.65|34177.65|0
1649257620000|2022-04-06 15:07:00|34175.88|34175.88|34171.57|34171.57|34175.88|34175.88|34171.57|34171.57|0
1649257640000|2022-04-06 15:07:20|34175.88|34175.88|34167.26|34167.26|34175.88|34175.88|34167.26|34167.26|0
1649257660000|2022-04-06 15:07:40|34169.04|34169.04|34169.04|34169.04|34169.04|34169.04|34169.04|34169.04|0
1649257670000|2022-04-06 15:07:50|34173.35|34173.35|34178.68|34178.68|34178.68|34178.68|34173.35|34173.35|0
1649257680000|2022-04-06 15:08:00|34187.29|34187.29|34195.15|34195.15|34195.15|34195.15|34187.29|34187.29|0
1649257710000|2022-04-06 15:08:30|34193.37|34193.37|34193.37|34193.37|34193.37|34193.37|34193.37|34193.37|0
1649257720000|2022-04-06 15:08:40|34191.6|34191.6|34191.6|34191.6|34191.6|34191.6|34191.6|34191.6|0
1649257730000|2022-04-06 15:08:50|34195.9|34195.9|34195.9|34195.9|34195.9|34195.9|34195.9|34195.9|0
1649257740000|2022-04-06 15:09:00|34200.21|34200.21|34200.21|34200.21|34200.21|34200.21|34200.21|34200.21|0
1649257820000|2022-04-06 15:10:20|34195.9|34195.9|34195.9|34195.9|34195.9|34195.9|34195.9|34195.9|0
1649257830000|2022-04-06 15:10:30|34194.13|34194.13|34194.13|34194.13|34194.13|34194.13|34194.13|34194.13|0
1649257840000|2022-04-06 15:10:40|34189.82|34189.82|34189.82|34189.82|34189.82|34189.82|34189.82|34189.82|0
1649257850000|2022-04-06 15:10:50|34194.13|34194.13|34188.04|34188.04|34194.13|34194.13|34188.04|34188.04|0
1649257860000|2022-04-06 15:11:00|34192.35|34192.35|34192.35|34192.35|34192.35|34192.35|34192.35|34192.35|0
1649257870000|2022-04-06 15:11:10|34194.13|34194.13|34194.13|34194.13|34194.13|34194.13|34194.13|34194.13|0
1649257890000|2022-04-06 15:11:30|34198.43|34198.43|34198.43|34198.43|34198.43|34198.43|34198.43|34198.43|0
1649257900000|2022-04-06 15:11:40|34196.66|34196.66|34200.96|34200.96|34200.96|34200.96|34196.66|34196.66|0
1649257940000|2022-04-06 15:12:20|34196.66|34196.66|34205.27|34205.27|34205.27|34205.27|34196.66|34196.66|0
1649257950000|2022-04-06 15:12:30|34196.66|34196.66|34199.19|34199.19|34200.96|34200.96|34196.66|34196.66|0
1649257980000|2022-04-06 15:13:00|34203.49|34203.49|34199.19|34199.19|34203.49|34203.49|34199.19|34199.19|0
1649257990000|2022-04-06 15:13:10|34194.88|34194.88|34199.19|34199.19|34203.49|34203.49|34194.88|34194.88|0
1649258000000|2022-04-06 15:13:20|34200.96|34200.96|34200.96|34200.96|34200.96|34200.96|34200.96|34200.96|0
1649258010000|2022-04-06 15:13:30|34202.74|34202.74|34207.05|34207.05|34207.05|34207.05|34202.74|34202.74|0
1649258020000|2022-04-06 15:13:40|34211.35|34211.35|34211.35|34211.35|34211.35|34211.35|34211.35|34211.35|0
1649258050000|2022-04-06 15:14:10|34213.13|34213.13|34216.68|34216.68|34216.68|34216.68|34213.13|34213.13|0
1649258060000|2022-04-06 15:14:20|34220.24|34220.24|34228.85|34228.85|34228.85|34228.85|34220.24|34220.24|0
1649258070000|2022-04-06 15:14:30|34233.16|34233.16|34233.16|34233.16|34233.16|34233.16|34233.16|34233.16|0
1649258090000|2022-04-06 15:14:50|34231.38|34231.38|34229.6|34229.6|34231.38|34231.38|34229.6|34229.6|0
1649258100000|2022-04-06 15:15:00|34233.91|34233.91|34238.22|34238.22|34238.22|34238.22|34233.91|34233.91|0
1649258110000|2022-04-06 15:15:10|34241.77|34241.77|34246.08|34246.08|34250.38|34250.38|34241.77|34241.77|0
1649258120000|2022-04-06 15:15:20|34250.38|34250.38|34259|34259|34259|34259|34250.38|34250.38|0
1649258130000|2022-04-06 15:15:30|34254.69|34254.69|34250.38|34250.38|34259|34259|34250.38|34250.38|0
1649258140000|2022-04-06 15:15:40|34254.69|34254.69|34254.69|34254.69|34254.69|34254.69|34254.69|34254.69|0
1649258150000|2022-04-06 15:15:50|34259|34259|34260.77|34260.77|34260.77|34260.77|34259|34259|0
1649258170000|2022-04-06 15:16:10|34265.08|34265.08|34265.08|34265.08|34265.08|34265.08|34265.08|34265.08|0
1649258190000|2022-04-06 15:16:30|34260.77|34260.77|34258.24|34258.24|34260.77|34260.77|34256.47|34256.47|0
1649258200000|2022-04-06 15:16:40|34262.55|34262.55|34266.86|34266.86|34266.86|34266.86|34262.55|34262.55|0
1649258220000|2022-04-06 15:17:00|34262.55|34262.55|34266.86|34266.86|34266.86|34266.86|34262.55|34262.55|0
1649258230000|2022-04-06 15:17:10|34275.47|34275.47|34271.16|34271.16|34275.47|34275.47|34271.16|34271.16|0
1649258240000|2022-04-06 15:17:20|34279.78|34279.78|34284.08|34284.08|34284.08|34284.08|34279.78|34279.78|0
1649258250000|2022-04-06 15:17:30|34279.78|34279.78|34279.78|34279.78|34279.78|34279.78|34279.78|34279.78|0
1649258260000|2022-04-06 15:17:40|34276.22|34276.22|34267.61|34267.61|34276.22|34276.22|34267.61|34267.61|0
1649258270000|2022-04-06 15:17:50|34276.22|34276.22|34284.84|34284.84|34284.84|34284.84|34276.22|34276.22|0
1649258280000|2022-04-06 15:18:00|34293.45|34293.45|34293.45|34293.45|34297.76|34297.76|34289.14|34289.14|0
1649258290000|2022-04-06 15:18:10|34289.14|34289.14|34280.53|34280.53|34289.14|34289.14|34280.53|34280.53|0
1649258300000|2022-04-06 15:18:20|34284.84|34284.84|34284.84|34284.84|34284.84|34284.84|34284.84|34284.84|0
1649258320000|2022-04-06 15:18:40|34288.39|34288.39|34286.61|34286.61|34288.39|34288.39|34286.61|34286.61|0
1649258330000|2022-04-06 15:18:50|34290.92|34290.92|34290.92|34290.92|34290.92|34290.92|34290.92|34290.92|0
1649258340000|2022-04-06 15:19:00|34286.61|34286.61|34286.61|34286.61|34286.61|34286.61|34286.61|34286.61|0
1649258360000|2022-04-06 15:19:20|34282.31|34282.31|34276.22|34276.22|34282.31|34282.31|34276.22|34276.22|0
1649258380000|2022-04-06 15:19:40|34284.84|34284.84|34280.53|34280.53|34284.84|34284.84|34280.53|34280.53|0
1649258390000|2022-04-06 15:19:50|34284.84|34284.84|34284.84|34284.84|34284.84|34284.84|34284.84|34284.84|0
1649258420000|2022-04-06 15:20:20|34289.14|34289.14|34289.14|34289.14|34289.14|34289.14|34289.14|34289.14|0
1649258430000|2022-04-06 15:20:30|34290.92|34290.92|34295.23|34295.23|34295.23|34295.23|34290.92|34290.92|0
1649258440000|2022-04-06 15:20:40|34290.92|34290.92|34286.61|34286.61|34290.92|34290.92|34286.61|34286.61|0
1649258450000|2022-04-06 15:20:50|34282.31|34282.31|34273.69|34273.69|34282.31|34282.31|34273.69|34273.69|0
1649258460000|2022-04-06 15:21:00|34269.39|34269.39|34269.39|34269.39|34269.39|34269.39|34265.08|34265.08|0
1649258470000|2022-04-06 15:21:10|34265.08|34265.08|34265.08|34265.08|34265.08|34265.08|34265.08|34265.08|0
1649258480000|2022-04-06 15:21:20|34266.86|34266.86|34266.86|34266.86|34266.86|34266.86|34266.86|34266.86|0
1649258490000|2022-04-06 15:21:30|34262.55|34262.55|34262.55|34262.55|34262.55|34262.55|34262.55|34262.55|0
1649258500000|2022-04-06 15:21:40|34258.24|34258.24|34258.24|34258.24|34258.24|34258.24|34258.24|34258.24|0
1649258510000|2022-04-06 15:21:50|34256.47|34256.47|34252.16|34252.16|34256.47|34256.47|34252.16|34252.16|0
1649258520000|2022-04-06 15:22:00|34250.38|34250.38|34254.69|34254.69|34254.69|34254.69|34250.38|34250.38|0
1649258530000|2022-04-06 15:22:10|34259|34259|34288.39|34288.39|34290.92|34290.92|34259|34259|0
1649258540000|2022-04-06 15:22:20|34284.08|34284.08|34282.31|34282.31|34288.39|34288.39|34282.31|34282.31|0
1649258550000|2022-04-06 15:22:30|34286.61|34286.61|34284.08|34284.08|34288.39|34288.39|34279.78|34279.78|0
1649258570000|2022-04-06 15:22:50|34282.31|34282.31|34278|34278|34282.31|34282.31|34278|34278|0
1649258580000|2022-04-06 15:23:00|34273.69|34273.69|34278|34278|34278|34278|34273.69|34273.69|0
1649258600000|2022-04-06 15:23:20|34279.78|34279.78|34279.78|34279.78|34279.78|34279.78|34279.78|34279.78|0
1649258610000|2022-04-06 15:23:30|34276.22|34276.22|34271.92|34271.92|34279.78|34279.78|34271.92|34271.92|0
1649258620000|2022-04-06 15:23:40|34273.69|34273.69|34273.69|34273.69|34273.69|34273.69|34273.69|34273.69|0
1649258630000|2022-04-06 15:23:50|34271.92|34271.92|34269.39|34269.39|34271.92|34271.92|34267.61|34267.61|0
1649258640000|2022-04-06 15:24:00|34273.69|34273.69|34273.69|34273.69|34273.69|34273.69|34273.69|34273.69|0
1649258650000|2022-04-06 15:24:10|34269.39|34269.39|34262.55|34262.55|34269.39|34269.39|34260.77|34260.77|0
1649258660000|2022-04-06 15:24:20|34271.16|34271.16|34271.16|34271.16|34271.16|34271.16|34271.16|34271.16|0
1649258670000|2022-04-06 15:24:30|34266.86|34266.86|34266.86|34266.86|34266.86|34266.86|34266.86|34266.86|0
1649258680000|2022-04-06 15:24:40|34263.3|34263.3|34265.08|34265.08|34265.08|34265.08|34263.3|34263.3|0
1649258690000|2022-04-06 15:24:50|34263.3|34263.3|34269.39|34269.39|34273.69|34273.69|34263.3|34263.3|0
1649258700000|2022-04-06 15:25:00|34273.69|34273.69|34273.69|34273.69|34275.47|34275.47|34273.69|34273.69|0
1649258710000|2022-04-06 15:25:10|34269.39|34269.39|34267.61|34267.61|34271.16|34271.16|34267.61|34267.61|0
1649258730000|2022-04-06 15:25:30|34271.16|34271.16|34266.86|34266.86|34271.16|34271.16|34266.86|34266.86|0
1649258740000|2022-04-06 15:25:40|34271.16|34271.16|34269.39|34269.39|34271.16|34271.16|34267.61|34267.61|0
1649258750000|2022-04-06 15:25:50|34273.69|34273.69|34275.47|34275.47|34275.47|34275.47|34273.69|34273.69|0
1649258780000|2022-04-06 15:26:20|34279.78|34279.78|34278|34278|34279.78|34279.78|34278|34278|0
1649258790000|2022-04-06 15:26:30|34279.78|34279.78|34278|34278|34279.78|34279.78|34278|34278|0
1649258800000|2022-04-06 15:26:40|34279.78|34279.78|34279.78|34279.78|34279.78|34279.78|34279.78|34279.78|0
1649258810000|2022-04-06 15:26:50|34284.08|34284.08|34284.08|34284.08|34284.08|34284.08|34284.08|34284.08|0
1649258820000|2022-04-06 15:27:00|34288.39|34288.39|34288.39|34288.39|34288.39|34288.39|34288.39|34288.39|0
1649258840000|2022-04-06 15:27:20|34286.61|34286.61|34295.23|34295.23|34295.23|34295.23|34286.61|34286.61|0
1649258850000|2022-04-06 15:27:30|34290.92|34290.92|34286.61|34286.61|34290.92|34290.92|34286.61|34286.61|0
1649258860000|2022-04-06 15:27:40|34288.39|34288.39|34288.39|34288.39|34288.39|34288.39|34288.39|34288.39|0
1649258900000|2022-04-06 15:28:20|34284.84|34284.84|34284.84|34284.84|34284.84|34284.84|34284.84|34284.84|0
1649258910000|2022-04-06 15:28:30|34288.39|34288.39|34288.39|34288.39|34288.39|34288.39|34288.39|34288.39|0
1649258920000|2022-04-06 15:28:40|34284.08|34284.08|34271.92|34271.92|34284.08|34284.08|34267.61|34267.61|0
1649258930000|2022-04-06 15:28:50|34276.22|34276.22|34276.22|34276.22|34276.22|34276.22|34276.22|34276.22|0
1649258940000|2022-04-06 15:29:00|34278|34278|34267.61|34267.61|34278|34278|34267.61|34267.61|0
1649258950000|2022-04-06 15:29:10|34263.3|34263.3|34271.16|34271.16|34272.94|34272.94|34263.3|34263.3|0
1649258960000|2022-04-06 15:29:20|34279.78|34279.78|34298.03|34298.03|34302.33|34302.33|34279.78|34279.78|0
1649258970000|2022-04-06 15:29:30|34293.72|34293.72|34310.95|34310.95|34310.95|34310.95|34289.42|34289.42|0
1649258980000|2022-04-06 15:29:40|34309.17|34309.17|34351.48|34351.48|34351.48|34351.48|34309.17|34309.17|0
1649258990000|2022-04-06 15:29:50|34355.79|34355.79|34361.87|34361.87|34361.87|34361.87|34348.95|34348.95|0
1649315700000|2022-04-07 07:15:00|33993.29|33993.29|33976.07|33976.07|33993.29|33993.29|33976.07|33976.07|0
1649315710000|2022-04-07 07:15:10|33984.68|33984.68|33979.35|33979.35|33984.68|33984.68|33979.35|33979.35|0
1649315720000|2022-04-07 07:15:20|33987.96|33987.96|33987.96|33987.96|33987.96|33987.96|33987.96|33987.96|0
1649315730000|2022-04-07 07:15:30|33992.27|33992.27|34035.61|34035.61|34035.61|34035.61|33992.27|33992.27|0
1649315740000|2022-04-07 07:15:40|34044.22|34044.22|34048.53|34048.53|34048.53|34048.53|34044.22|34044.22|0
1649315750000|2022-04-07 07:15:50|34044.97|34044.97|34019.13|34019.13|34044.97|34044.97|34019.13|34019.13|0
1649315760000|2022-04-07 07:16:00|34027.75|34027.75|34027.75|34027.75|34027.75|34027.75|34027.75|34027.75|0
1649315770000|2022-04-07 07:16:10|34023.44|34023.44|34023.44|34023.44|34027.75|34027.75|34023.44|34023.44|0
1649315780000|2022-04-07 07:16:20|34044.97|34044.97|34053.58|34053.58|34053.58|34053.58|34044.97|34044.97|0
1649315790000|2022-04-07 07:16:30|34040.66|34040.66|34040.66|34040.66|34040.66|34040.66|34040.66|34040.66|0
1649315810000|2022-04-07 07:16:50|34057.89|34057.89|34057.89|34057.89|34057.89|34057.89|34057.89|34057.89|0
1649315820000|2022-04-07 07:17:00|34065|34065|34037.38|34037.38|34065|34065|34037.38|34037.38|0
1649315840000|2022-04-07 07:17:20|34033.08|34033.08|34033.08|34033.08|34033.08|34033.08|34033.08|34033.08|0
1649315850000|2022-04-07 07:17:30|34046|34046|34046|34046|34046|34046|34046|34046|0
1649315860000|2022-04-07 07:17:40|34050.3|34050.3|34054.61|34054.61|34054.61|34054.61|34050.3|34050.3|0
1649315880000|2022-04-07 07:18:00|34046|34046|34046|34046|34046|34046|34046|34046|0
1649315890000|2022-04-07 07:18:10|34054.61|34054.61|34044.22|34044.22|34058.92|34058.92|34044.22|34044.22|0
1649315910000|2022-04-07 07:18:30|34061.44|34061.44|34065.75|34065.75|34065.75|34065.75|34061.44|34061.44|0
1649315920000|2022-04-07 07:18:40|34087.28|34087.28|34065.75|34065.75|34087.28|34087.28|34065.75|34065.75|0
1649315940000|2022-04-07 07:19:00|34057.14|34057.14|34051.05|34051.05|34057.14|34057.14|34051.05|34051.05|0
1649315960000|2022-04-07 07:19:20|34049.28|34049.28|34049.28|34049.28|34049.28|34049.28|34049.28|34049.28|0
1649315970000|2022-04-07 07:19:30|34057.89|34057.89|34046.75|34046.75|34072.59|34072.59|34046.75|34046.75|0
1649315980000|2022-04-07 07:19:40|34033.83|34033.83|34022.41|34022.41|34047.5|34047.5|34022.41|34022.41|0
1649315990000|2022-04-07 07:19:50|34035.33|34035.33|34035.33|34035.33|34035.33|34035.33|34035.33|34035.33|0
1649316000000|2022-04-07 07:20:00|34022.41|34022.41|34051.81|34051.81|34051.81|34051.81|34022.41|34022.41|0
1649316010000|2022-04-07 07:20:10|34064.73|34064.73|34064.73|34064.73|34064.73|34064.73|34064.73|34064.73|0
1649316020000|2022-04-07 07:20:20|34051.81|34051.81|34047.5|34047.5|34051.81|34051.81|34047.5|34047.5|0
1649316040000|2022-04-07 07:20:40|34064.73|34064.73|34064.73|34064.73|34064.73|34064.73|34064.73|34064.73|0
1649316070000|2022-04-07 07:21:10|34063.22|34063.22|34067.53|34067.53|34067.53|34067.53|34063.22|34063.22|0
1649316080000|2022-04-07 07:21:20|34065.75|34065.75|34065.75|34065.75|34065.75|34065.75|34065.75|34065.75|0
1649316100000|2022-04-07 07:21:40|34052.83|34052.83|34031.3|34031.3|34052.83|34052.83|34031.3|34031.3|0
1649316110000|2022-04-07 07:21:50|34026.99|34026.99|34035.61|34035.61|34035.61|34035.61|34026.99|34026.99|0
1649316130000|2022-04-07 07:22:10|34048.53|34048.53|34052.83|34052.83|34052.83|34052.83|34048.53|34048.53|0
1649316150000|2022-04-07 07:22:30|34054.61|34054.61|34054.61|34054.61|34054.61|34054.61|34054.61|34054.61|0
1649316160000|2022-04-07 07:22:40|34046|34046|34014.07|34014.07|34046|34046|34014.07|34014.07|0
1649316170000|2022-04-07 07:22:50|34022.69|34022.69|34022.69|34022.69|34022.69|34022.69|34022.69|34022.69|0
1649316180000|2022-04-07 07:23:00|34018.38|34018.38|34009.77|34009.77|34018.38|34018.38|34009.77|34009.77|0
1649316200000|2022-04-07 07:23:20|34006.21|34006.21|34006.21|34006.21|34006.21|34006.21|34006.21|34006.21|0
1649316220000|2022-04-07 07:23:40|33980.37|33980.37|33968.21|33968.21|33980.37|33980.37|33968.21|33968.21|0
1649316230000|2022-04-07 07:23:50|33963.9|33963.9|33963.9|33963.9|33963.9|33963.9|33963.9|33963.9|0
1649316240000|2022-04-07 07:24:00|33978.6|33978.6|34002.93|34002.93|34002.93|34002.93|33978.6|33978.6|0
1649316260000|2022-04-07 07:24:20|33990.01|33990.01|33985.71|33985.71|33990.01|33990.01|33985.71|33985.71|0
1649316270000|2022-04-07 07:24:30|33981.4|33981.4|33963.15|33963.15|33981.4|33981.4|33963.15|33963.15|0
1649316290000|2022-04-07 07:24:50|33967.45|33967.45|33967.45|33967.45|33967.45|33967.45|33967.45|33967.45|0
1649316300000|2022-04-07 07:25:00|33976.07|33976.07|33976.07|33976.07|33976.07|33976.07|33976.07|33976.07|0
1649316310000|2022-04-07 07:25:10|33967.45|33967.45|33967.45|33967.45|33967.45|33967.45|33967.45|33967.45|0
1649316360000|2022-04-07 07:26:00|33963.15|33963.15|33963.15|33963.15|33963.15|33963.15|33963.15|33963.15|0
1649316380000|2022-04-07 07:26:20|33967.45|33967.45|33967.45|33967.45|33967.45|33967.45|33967.45|33967.45|0
1649316390000|2022-04-07 07:26:30|33976.07|33976.07|33996.85|33996.85|33996.85|33996.85|33976.07|33976.07|0
1649316430000|2022-04-07 07:27:10|33994.32|33994.32|33962.4|33962.4|33994.32|33994.32|33962.4|33962.4|0
1649316440000|2022-04-07 07:27:20|33966.7|33966.7|33966.7|33966.7|33966.7|33966.7|33966.7|33966.7|0
1649316460000|2022-04-07 07:27:40|33958.09|33958.09|33958.09|33958.09|33958.09|33958.09|33958.09|33958.09|0
1649316480000|2022-04-07 07:28:00|33950.23|33950.23|33958.84|33958.84|33958.84|33958.84|33950.23|33950.23|0
1649316490000|2022-04-07 07:28:10|33945.92|33945.92|33933|33933|33945.92|33945.92|33933|33933|0
1649316510000|2022-04-07 07:28:30|33928.7|33928.7|33909.69|33909.69|33928.7|33928.7|33909.69|33909.69|0
1649316520000|2022-04-07 07:28:40|33914|33914|33893.22|33893.22|33914|33914|33893.22|33893.22|0
1649316530000|2022-04-07 07:28:50|33884.61|33884.61|33884.61|33884.61|33884.61|33884.61|33884.61|33884.61|0
1649316540000|2022-04-07 07:29:00|33888.91|33888.91|33910.45|33910.45|33910.45|33910.45|33888.91|33888.91|0
1649316550000|2022-04-07 07:29:10|33923.36|33923.36|33923.36|33923.36|33923.36|33923.36|33923.36|33923.36|0
1649316580000|2022-04-07 07:29:40|33914.75|33914.75|33916.53|33916.53|33916.53|33916.53|33914.75|33914.75|0
1649316600000|2022-04-07 07:30:00|33904.36|33904.36|33904.36|33904.36|33904.36|33904.36|33904.36|33904.36|0
1649316610000|2022-04-07 07:30:10|33908.67|33908.67|33916.53|33916.53|33920.84|33920.84|33908.67|33908.67|0
1649316620000|2022-04-07 07:30:20|33920.84|33920.84|33920.84|33920.84|33920.84|33920.84|33920.84|33920.84|0
1649316630000|2022-04-07 07:30:30|33919.06|33919.06|33919.06|33919.06|33919.06|33919.06|33919.06|33919.06|0
1649316640000|2022-04-07 07:30:40|33906.14|33906.14|33906.14|33906.14|33906.14|33906.14|33906.14|33906.14|0
1649316660000|2022-04-07 07:31:00|33908.67|33908.67|33906.89|33906.89|33908.67|33908.67|33906.89|33906.89|0
1649316680000|2022-04-07 07:31:20|33902.58|33902.58|33902.58|33902.58|33902.58|33902.58|33902.58|33902.58|0
1649316690000|2022-04-07 07:31:30|33893.97|33893.97|33893.97|33893.97|33898.28|33898.28|33885.36|33885.36|0
1649316700000|2022-04-07 07:31:40|33898.28|33898.28|33898.28|33898.28|33898.28|33898.28|33898.28|33898.28|0
1649316730000|2022-04-07 07:32:10|33894.72|33894.72|33894.72|33894.72|33894.72|33894.72|33894.72|33894.72|0
1649316740000|2022-04-07 07:32:20|33898.28|33898.28|33911.2|33911.2|33911.2|33911.2|33898.28|33898.28|0
1649316750000|2022-04-07 07:32:30|33909.42|33909.42|33927.67|33927.67|33930.2|33930.2|33906.89|33906.89|0
1649316760000|2022-04-07 07:32:40|33929.45|33929.45|33929.45|33929.45|33929.45|33929.45|33929.45|33929.45|0
1649316770000|2022-04-07 07:32:50|33946.67|33946.67|33946.67|33946.67|33946.67|33946.67|33946.67|33946.67|0
1649316780000|2022-04-07 07:33:00|33955.29|33955.29|33948.45|33948.45|33959.59|33959.59|33948.45|33948.45|0
1649316800000|2022-04-07 07:33:20|33961.37|33961.37|33963.15|33963.15|33963.15|33963.15|33961.37|33961.37|0
1649316820000|2022-04-07 07:33:40|33954.54|33954.54|33967.45|33967.45|33967.45|33967.45|33954.54|33954.54|0
1649316830000|2022-04-07 07:33:50|33976.07|33976.07|33976.07|33976.07|33976.07|33976.07|33976.07|33976.07|0
1649316860000|2022-04-07 07:34:20|33980.37|33980.37|33980.37|33980.37|33980.37|33980.37|33980.37|33980.37|0
1649316880000|2022-04-07 07:34:40|33976.07|33976.07|33976.07|33976.07|33976.07|33976.07|33976.07|33976.07|0
1649316890000|2022-04-07 07:34:50|33958.84|33958.84|33942.37|33942.37|33958.84|33958.84|33942.37|33942.37|0
1649316900000|2022-04-07 07:35:00|33938.06|33938.06|33938.06|33938.06|33938.06|33938.06|33938.06|33938.06|0
1649316920000|2022-04-07 07:35:20|33936.28|33936.28|33923.36|33923.36|33936.28|33936.28|33919.06|33919.06|0
1649316950000|2022-04-07 07:35:50|33921.59|33921.59|33921.59|33921.59|33921.59|33921.59|33921.59|33921.59|0
1649316960000|2022-04-07 07:36:00|33923.36|33923.36|33939.84|33939.84|33943.39|33943.39|33923.36|33923.36|0
1649316980000|2022-04-07 07:36:20|33936.28|33936.28|33936.28|33936.28|33936.28|33936.28|33936.28|33936.28|0
1649316990000|2022-04-07 07:36:30|33923.36|33923.36|33931.98|33931.98|33931.98|33931.98|33923.36|33923.36|0
1649317030000|2022-04-07 07:37:10|33940.59|33940.59|33953.51|33953.51|33953.51|33953.51|33940.59|33940.59|0
1649317080000|2022-04-07 07:38:00|33940.59|33940.59|33921.59|33921.59|33940.59|33940.59|33921.59|33921.59|0
1649317100000|2022-04-07 07:38:20|33912.97|33912.97|33912.97|33912.97|33912.97|33912.97|33912.97|33912.97|0
1649317130000|2022-04-07 07:38:50|33917.28|33917.28|33921.59|33921.59|33921.59|33921.59|33917.28|33917.28|0
1649317140000|2022-04-07 07:39:00|33930.2|33930.2|33930.2|33930.2|33930.2|33930.2|33930.2|33930.2|0
1649317160000|2022-04-07 07:39:20|33937.31|33937.31|33937.31|33937.31|33937.31|33937.31|33937.31|33937.31|0
1649317170000|2022-04-07 07:39:30|33941.62|33941.62|33941.62|33941.62|33941.62|33941.62|33941.62|33941.62|0
1649317180000|2022-04-07 07:39:40|33950.23|33950.23|33950.23|33950.23|33950.23|33950.23|33950.23|33950.23|0
1649317210000|2022-04-07 07:40:10|33967.45|33967.45|33967.45|33967.45|33967.45|33967.45|33967.45|33967.45|0
1649317220000|2022-04-07 07:40:20|33963.15|33963.15|33946.67|33946.67|33963.15|33963.15|33946.67|33946.67|0
1649317230000|2022-04-07 07:40:30|33938.06|33938.06|33946.67|33946.67|33946.67|33946.67|33938.06|33938.06|0
1649317250000|2022-04-07 07:40:50|33952.01|33952.01|33952.01|33952.01|33952.01|33952.01|33952.01|33952.01|0
1649317260000|2022-04-07 07:41:00|33948.45|33948.45|33923.36|33923.36|33948.45|33948.45|33923.36|33923.36|0
1649317270000|2022-04-07 07:41:10|33906.14|33906.14|33906.14|33906.14|33906.14|33906.14|33906.14|33906.14|0
1649317280000|2022-04-07 07:41:20|33910.45|33910.45|33910.45|33910.45|33910.45|33910.45|33910.45|33910.45|0
1649317290000|2022-04-07 07:41:30|33908.67|33908.67|33898.28|33898.28|33908.67|33908.67|33895.75|33895.75|0
1649317300000|2022-04-07 07:41:40|33902.58|33902.58|33900.81|33900.81|33902.58|33902.58|33900.81|33900.81|0
1649317320000|2022-04-07 07:42:00|33887.89|33887.89|33896.5|33896.5|33896.5|33896.5|33887.89|33887.89|0
1649317340000|2022-04-07 07:42:20|33892.19|33892.19|33896.5|33896.5|33896.5|33896.5|33892.19|33892.19|0
1649317350000|2022-04-07 07:42:30|33905.11|33905.11|33905.11|33905.11|33905.11|33905.11|33905.11|33905.11|0
1649317360000|2022-04-07 07:42:40|33899.03|33899.03|33880.03|33880.03|33899.03|33899.03|33880.03|33880.03|0
1649317370000|2022-04-07 07:42:50|33892.95|33892.95|33894.72|33894.72|33894.72|33894.72|33892.95|33892.95|0
1649317380000|2022-04-07 07:43:00|33899.03|33899.03|33869.64|33869.64|33907.64|33907.64|33867.11|33867.11|0
1649317390000|2022-04-07 07:43:10|33886.86|33886.86|33895.48|33895.48|33895.48|33895.48|33882.56|33882.56|0
1649317420000|2022-04-07 07:43:40|33891.17|33891.17|33872.17|33872.17|33891.17|33891.17|33872.17|33872.17|0
1649317430000|2022-04-07 07:43:50|33880.78|33880.78|33889.39|33889.39|33889.39|33889.39|33880.78|33880.78|0
1649317440000|2022-04-07 07:44:00|33892.95|33892.95|33888.64|33888.64|33892.95|33892.95|33888.64|33888.64|0
1649317480000|2022-04-07 07:44:40|33901.56|33901.56|33901.56|33901.56|33901.56|33901.56|33901.56|33901.56|0
1649317500000|2022-04-07 07:45:00|33892.95|33892.95|33892.95|33892.95|33892.95|33892.95|33892.95|33892.95|0
1649317530000|2022-04-07 07:45:30|33897.25|33897.25|33895.48|33895.48|33897.25|33897.25|33895.48|33895.48|0
1649317540000|2022-04-07 07:45:40|33899.78|33899.78|33891.17|33891.17|33904.09|33904.09|33891.17|33891.17|0
1649317550000|2022-04-07 07:45:50|33878.25|33878.25|33873.94|33873.94|33878.25|33878.25|33873.94|33873.94|0
1649317560000|2022-04-07 07:46:00|33878.25|33878.25|33878.25|33878.25|33878.25|33878.25|33878.25|33878.25|0
1649317580000|2022-04-07 07:46:20|33861.02|33861.02|33835.18|33835.18|33861.02|33861.02|33835.18|33835.18|0
1649317590000|2022-04-07 07:46:30|33833.41|33833.41|33835.18|33835.18|33835.18|33835.18|33824.79|33824.79|0
1649317600000|2022-04-07 07:46:40|33843.8|33843.8|33843.8|33843.8|33843.8|33843.8|33843.8|33843.8|0
1649317630000|2022-04-07 07:47:10|33848.1|33848.1|33848.1|33848.1|33848.1|33848.1|33848.1|33848.1|0
1649317650000|2022-04-07 07:47:30|33842.02|33842.02|33842.02|33842.02|33842.02|33842.02|33842.02|33842.02|0
1649317660000|2022-04-07 07:47:40|33837.71|33837.71|33837.71|33837.71|33837.71|33837.71|33837.71|33837.71|0
1649317670000|2022-04-07 07:47:50|33833.41|33833.41|33831.63|33831.63|33833.41|33833.41|33831.63|33831.63|0
1649317690000|2022-04-07 07:48:10|33835.94|33835.94|33837.71|33837.71|33837.71|33837.71|33835.94|33835.94|0
1649317720000|2022-04-07 07:48:40|33859.25|33859.25|33859.25|33859.25|33859.25|33859.25|33859.25|33859.25|0
1649317730000|2022-04-07 07:48:50|33857.47|33857.47|33857.47|33857.47|33857.47|33857.47|33857.47|33857.47|0
1649317750000|2022-04-07 07:49:10|33829.85|33829.85|33808.32|33808.32|33829.85|33829.85|33808.32|33808.32|0
1649317760000|2022-04-07 07:49:20|33816.93|33816.93|33816.93|33816.93|33816.93|33816.93|33816.93|33816.93|0
1649317790000|2022-04-07 07:49:50|33825.55|33825.55|33838.47|33838.47|33838.47|33838.47|33825.55|33825.55|0
1649317800000|2022-04-07 07:50:00|33821.24|33821.24|33812.63|33812.63|33821.24|33821.24|33812.63|33812.63|0
1649317810000|2022-04-07 07:50:10|33816.93|33816.93|33816.93|33816.93|33816.93|33816.93|33816.93|33816.93|0
1649317820000|2022-04-07 07:50:20|33825.55|33825.55|33825.55|33825.55|33825.55|33825.55|33825.55|33825.55|0
1649317830000|2022-04-07 07:50:30|33829.85|33829.85|33829.85|33829.85|33829.85|33829.85|33829.85|33829.85|0
1649317920000|2022-04-07 07:52:00|33838.47|33838.47|33842.77|33842.77|33842.77|33842.77|33838.47|33838.47|0
1649317970000|2022-04-07 07:52:50|33847.08|33847.08|33830.61|33830.61|33847.08|33847.08|33830.61|33830.61|0
1649317980000|2022-04-07 07:53:00|33839.22|33839.22|33839.22|33839.22|33839.22|33839.22|33839.22|33839.22|0
1649318020000|2022-04-07 07:53:40|33834.91|33834.91|33834.91|33834.91|33834.91|33834.91|33834.91|33834.91|0
1649318030000|2022-04-07 07:53:50|33847.83|33847.83|33847.83|33847.83|33847.83|33847.83|33847.83|33847.83|0
1649318050000|2022-04-07 07:54:10|33856.44|33856.44|33865.06|33865.06|33865.06|33865.06|33856.44|33856.44|0
1649318070000|2022-04-07 07:54:30|33856.44|33856.44|33856.44|33856.44|33856.44|33856.44|33856.44|33856.44|0
1649318080000|2022-04-07 07:54:40|33860.75|33860.75|33860.75|33860.75|33860.75|33860.75|33860.75|33860.75|0
1649318090000|2022-04-07 07:54:50|33846.05|33846.05|33844.28|33844.28|33846.05|33846.05|33844.28|33844.28|0
1649318100000|2022-04-07 07:55:00|33831.36|33831.36|33827.05|33827.05|33831.36|33831.36|33827.05|33827.05|0
1649318110000|2022-04-07 07:55:10|33825.27|33825.27|33829.58|33829.58|33829.58|33829.58|33825.27|33825.27|0
1649318120000|2022-04-07 07:55:20|33838.19|33838.19|33838.19|33838.19|33838.19|33838.19|33838.19|33838.19|0
1649318160000|2022-04-07 07:56:00|33833.89|33833.89|33831.36|33831.36|33833.89|33833.89|33827.8|33827.8|0
1649318190000|2022-04-07 07:56:30|33826.03|33826.03|33824.25|33824.25|33826.03|33826.03|33824.25|33824.25|0
1649318200000|2022-04-07 07:56:40|33828.56|33828.56|33828.56|33828.56|33828.56|33828.56|33828.56|33828.56|0
1649318230000|2022-04-07 07:57:10|33832.86|33832.86|33845.78|33845.78|33845.78|33845.78|33832.86|33832.86|0
1649318240000|2022-04-07 07:57:20|33841.47|33841.47|33841.47|33841.47|33841.47|33841.47|33841.47|33841.47|0
1649318280000|2022-04-07 07:58:00|33832.86|33832.86|33832.86|33832.86|33832.86|33832.86|33832.86|33832.86|0
1649318290000|2022-04-07 07:58:10|33831.08|33831.08|33829.31|33829.31|33831.08|33831.08|33829.31|33829.31|0
1649318300000|2022-04-07 07:58:20|33831.08|33831.08|33829.31|33829.31|33831.08|33831.08|33829.31|33829.31|0
1649318310000|2022-04-07 07:58:30|33833.61|33833.61|33833.61|33833.61|33833.61|33833.61|33833.61|33833.61|0
1649318380000|2022-04-07 07:59:40|33837.17|33837.17|33837.17|33837.17|33837.17|33837.17|33837.17|33837.17|0
1649318400000|2022-04-07 08:00:00|33841.47|33841.47|33854.39|33854.39|33854.39|33854.39|33841.47|33841.47|0
1649318410000|2022-04-07 08:00:10|33856.17|33856.17|33854.39|33854.39|33856.17|33856.17|33854.39|33854.39|0
1649318420000|2022-04-07 08:00:20|33863.01|33863.01|33863.01|33863.01|33863.01|33863.01|33863.01|33863.01|0
1649318440000|2022-04-07 08:00:40|33867.31|33867.31|33867.31|33867.31|33867.31|33867.31|33867.31|33867.31|0
1649318450000|2022-04-07 08:00:50|33858.7|33858.7|33850.09|33850.09|33858.7|33858.7|33850.09|33850.09|0
1649318480000|2022-04-07 08:01:20|33858.7|33858.7|33858.7|33858.7|33858.7|33858.7|33858.7|33858.7|0
1649318490000|2022-04-07 08:01:30|33871.62|33871.62|33873.4|33873.4|33873.4|33873.4|33871.62|33871.62|0
1649318500000|2022-04-07 08:01:40|33869.09|33869.09|33869.09|33869.09|33869.09|33869.09|33869.09|33869.09|0
1649318510000|2022-04-07 08:01:50|33870.87|33870.87|33870.87|33870.87|33870.87|33870.87|33870.87|33870.87|0
1649318520000|2022-04-07 08:02:00|33875.17|33875.17|33888.09|33888.09|33888.09|33888.09|33875.17|33875.17|0
1649318530000|2022-04-07 08:02:10|33896.71|33896.71|33896.71|33896.71|33896.71|33896.71|33896.71|33896.71|0
1649318550000|2022-04-07 08:02:30|33894.93|33894.93|33894.93|33894.93|33894.93|33894.93|33894.93|33894.93|0
1649318590000|2022-04-07 08:03:10|33886.32|33886.32|33882.01|33882.01|33886.32|33886.32|33882.01|33882.01|0
1649318600000|2022-04-07 08:03:20|33886.32|33886.32|33882.01|33882.01|33886.32|33886.32|33873.4|33873.4|0
1649318610000|2022-04-07 08:03:30|33894.93|33894.93|33894.93|33894.93|33894.93|33894.93|33894.93|33894.93|0
1649318630000|2022-04-07 08:03:50|33877.7|33877.7|33877.7|33877.7|33877.7|33877.7|33877.7|33877.7|0
1649318640000|2022-04-07 08:04:00|33874.15|33874.15|33881.26|33881.26|33886.59|33886.59|33872.37|33872.37|0
1649318650000|2022-04-07 08:04:10|33883.04|33883.04|33886.59|33886.59|33886.59|33886.59|33883.04|33883.04|0
1649318660000|2022-04-07 08:04:20|33888.37|33888.37|33886.59|33886.59|33888.37|33888.37|33886.59|33886.59|0
1649318710000|2022-04-07 08:05:10|33882.28|33882.28|33876.2|33876.2|33882.28|33882.28|33876.2|33876.2|0
1649318720000|2022-04-07 08:05:20|33897.73|33897.73|33902.04|33902.04|33902.04|33902.04|33897.73|33897.73|0
1649318730000|2022-04-07 08:05:30|33893.43|33893.43|33893.43|33893.43|33893.43|33893.43|33893.43|33893.43|0
1649318740000|2022-04-07 08:05:40|33884.81|33884.81|33884.81|33884.81|33884.81|33884.81|33884.81|33884.81|0
1649318750000|2022-04-07 08:05:50|33889.12|33889.12|33889.12|33889.12|33889.12|33889.12|33889.12|33889.12|0
1649318770000|2022-04-07 08:06:10|33893.43|33893.43|33893.43|33893.43|33893.43|33893.43|33893.43|33893.43|0
1649318780000|2022-04-07 08:06:20|33891.65|33891.65|33891.65|33891.65|33891.65|33891.65|33891.65|33891.65|0
1649318790000|2022-04-07 08:06:30|33893.43|33893.43|33893.43|33893.43|33893.43|33893.43|33893.43|33893.43|0
1649318810000|2022-04-07 08:06:50|33902.04|33902.04|33902.04|33902.04|33902.04|33902.04|33902.04|33902.04|0
1649318840000|2022-04-07 08:07:20|33897.73|33897.73|33897.73|33897.73|33897.73|33897.73|33897.73|33897.73|0
1649318850000|2022-04-07 08:07:30|33893.43|33893.43|33889.12|33889.12|33893.43|33893.43|33889.12|33889.12|0
1649318860000|2022-04-07 08:07:40|33893.43|33893.43|33893.43|33893.43|33893.43|33893.43|33893.43|33893.43|0
1649318880000|2022-04-07 08:08:00|33897.73|33897.73|33901.29|33901.29|33906.62|33906.62|33897.73|33897.73|0
1649318920000|2022-04-07 08:08:40|33896.98|33896.98|33896.98|33896.98|33901.29|33901.29|33896.98|33896.98|0
1649318930000|2022-04-07 08:08:50|33901.29|33901.29|33901.29|33901.29|33901.29|33901.29|33901.29|33901.29|0
1649318970000|2022-04-07 08:09:30|33899.51|33899.51|33889.12|33889.12|33903.82|33903.82|33884.81|33884.81|0
1649318980000|2022-04-07 08:09:40|33893.43|33893.43|33891.65|33891.65|33893.43|33893.43|33891.65|33891.65|0
1649318990000|2022-04-07 08:09:50|33893.43|33893.43|33893.43|33893.43|33893.43|33893.43|33893.43|33893.43|0
1649319000000|2022-04-07 08:10:00|33887.34|33887.34|33887.34|33887.34|33887.34|33887.34|33887.34|33887.34|0
1649319020000|2022-04-07 08:10:20|33876.95|33876.95|33876.95|33876.95|33876.95|33876.95|33876.95|33876.95|0
1649319040000|2022-04-07 08:10:40|33871.62|33871.62|33864.51|33864.51|33871.62|33871.62|33864.51|33864.51|0
1649319050000|2022-04-07 08:10:50|33830.06|33830.06|33844.76|33844.76|33844.76|33844.76|33830.06|33830.06|0
1649319060000|2022-04-07 08:11:00|33836.14|33836.14|33840.45|33840.45|33840.45|33840.45|33836.14|33836.14|0
1649319070000|2022-04-07 08:11:10|33838.67|33838.67|33838.67|33838.67|33838.67|33838.67|33838.67|33838.67|0
1649319080000|2022-04-07 08:11:20|33830.06|33830.06|33830.06|33830.06|33830.06|33830.06|33830.06|33830.06|0
1649319090000|2022-04-07 08:11:30|33828.28|33828.28|33830.06|33830.06|33830.06|33830.06|33828.28|33828.28|0
1649319120000|2022-04-07 08:12:00|33838.67|33838.67|33838.67|33838.67|33838.67|33838.67|33838.67|33838.67|0
1649319130000|2022-04-07 08:12:10|33840.45|33840.45|33849.06|33849.06|33849.06|33849.06|33840.45|33840.45|0
1649319150000|2022-04-07 08:12:30|33840.45|33840.45|33836.14|33836.14|33840.45|33840.45|33836.14|33836.14|0
1649319160000|2022-04-07 08:12:40|33839.7|33839.7|33839.7|33839.7|33839.7|33839.7|33839.7|33839.7|0
1649319190000|2022-04-07 08:13:10|33844|33844|33844|33844|33844|33844|33844|33844|0
1649319230000|2022-04-07 08:13:50|33840.45|33840.45|33844.76|33844.76|33844.76|33844.76|33840.45|33840.45|0
1649319240000|2022-04-07 08:14:00|33846.53|33846.53|33846.53|33846.53|33846.53|33846.53|33842.23|33842.23|0
1649319270000|2022-04-07 08:14:30|33837.92|33837.92|33846.53|33846.53|33846.53|33846.53|33837.92|33837.92|0
1649319300000|2022-04-07 08:15:00|33855.15|33855.15|33846.53|33846.53|33859.45|33859.45|33846.53|33846.53|0
1649319320000|2022-04-07 08:15:20|33837.92|33837.92|33827.53|33827.53|33837.92|33837.92|33827.53|33827.53|0
1649319350000|2022-04-07 08:15:50|33829.31|33829.31|33839.7|33839.7|33839.7|33839.7|33829.31|33829.31|0
1649319360000|2022-04-07 08:16:00|33848.31|33848.31|33848.31|33848.31|33848.31|33848.31|33848.31|33848.31|0
1649319390000|2022-04-07 08:16:30|33846.53|33846.53|33844.76|33844.76|33846.53|33846.53|33844.76|33844.76|0
1649319410000|2022-04-07 08:16:50|33848.31|33848.31|33851.86|33851.86|33851.86|33851.86|33848.31|33848.31|0
1649319420000|2022-04-07 08:17:00|33856.17|33856.17|33856.17|33856.17|33856.17|33856.17|33856.17|33856.17|0
1649319460000|2022-04-07 08:17:40|33864.78|33864.78|33864.78|33864.78|33864.78|33864.78|33864.78|33864.78|0
1649319470000|2022-04-07 08:17:50|33866.56|33866.56|33866.56|33866.56|33866.56|33866.56|33866.56|33866.56|0
1649319480000|2022-04-07 08:18:00|33857.95|33857.95|33853.64|33853.64|33862.25|33862.25|33853.64|33853.64|0
1649319490000|2022-04-07 08:18:10|33849.34|33849.34|33857.95|33857.95|33857.95|33857.95|33849.34|33849.34|0
1649319550000|2022-04-07 08:19:10|33859.73|33859.73|33881.26|33881.26|33881.26|33881.26|33859.73|33859.73|0
1649319610000|2022-04-07 08:20:10|33883.04|33883.04|33883.04|33883.04|33883.04|33883.04|33883.04|33883.04|0
1649319620000|2022-04-07 08:20:20|33891.65|33891.65|33887.34|33887.34|33891.65|33891.65|33887.34|33887.34|0
1649319630000|2022-04-07 08:20:30|33878.73|33878.73|33878.73|33878.73|33878.73|33878.73|33878.73|33878.73|0
1649319640000|2022-04-07 08:20:40|33891.65|33891.65|33883.04|33883.04|33891.65|33891.65|33883.04|33883.04|0
1649319650000|2022-04-07 08:20:50|33878.73|33878.73|33878.73|33878.73|33878.73|33878.73|33878.73|33878.73|0
1649319660000|2022-04-07 08:21:00|33872.65|33872.65|33864.03|33864.03|33872.65|33872.65|33864.03|33864.03|0
1649319700000|2022-04-07 08:21:40|33859.73|33859.73|33859.73|33859.73|33859.73|33859.73|33859.73|33859.73|0
1649319710000|2022-04-07 08:21:50|33857.95|33857.95|33857.95|33857.95|33857.95|33857.95|33857.95|33857.95|0
1649319720000|2022-04-07 08:22:00|33849.34|33849.34|33849.34|33849.34|33849.34|33849.34|33840.72|33840.72|0
1649319770000|2022-04-07 08:22:50|33845.03|33845.03|33836.42|33836.42|33845.03|33845.03|33836.42|33836.42|0
1649319780000|2022-04-07 08:23:00|33840.72|33840.72|33840.72|33840.72|33840.72|33840.72|33840.72|33840.72|0
1649319810000|2022-04-07 08:23:30|33836.42|33836.42|33836.42|33836.42|33836.42|33836.42|33836.42|33836.42|0
1649319840000|2022-04-07 08:24:00|33840.72|33840.72|33840.72|33840.72|33840.72|33840.72|33840.72|33840.72|0
1649319850000|2022-04-07 08:24:10|33845.03|33845.03|33845.03|33845.03|33845.03|33845.03|33845.03|33845.03|0
1649319870000|2022-04-07 08:24:30|33853.64|33853.64|33849.34|33849.34|33853.64|33853.64|33849.34|33849.34|0
1649319910000|2022-04-07 08:25:10|33869.36|33869.36|33869.36|33869.36|33869.36|33869.36|33869.36|33869.36|0
1649319950000|2022-04-07 08:25:50|33882.28|33882.28|33882.28|33882.28|33882.28|33882.28|33882.28|33882.28|0
1649319980000|2022-04-07 08:26:20|33886.59|33886.59|33886.59|33886.59|33886.59|33886.59|33886.59|33886.59|0
1649320000000|2022-04-07 08:26:40|33895.2|33895.2|33890.9|33890.9|33895.2|33895.2|33890.9|33890.9|0
1649320030000|2022-04-07 08:27:10|33886.59|33886.59|33877.98|33877.98|33886.59|33886.59|33877.98|33877.98|0
1649320040000|2022-04-07 08:27:20|33885.09|33885.09|33893.7|33893.7|33893.7|33893.7|33885.09|33885.09|0
1649320050000|2022-04-07 08:27:30|33901.56|33901.56|33901.56|33901.56|33901.56|33901.56|33901.56|33901.56|0
1649320080000|2022-04-07 08:28:00|33892.95|33892.95|33892.95|33892.95|33892.95|33892.95|33892.95|33892.95|0
1649320090000|2022-04-07 08:28:10|33889.39|33889.39|33889.39|33889.39|33889.39|33889.39|33889.39|33889.39|0
1649320120000|2022-04-07 08:28:40|33876.47|33876.47|33861.78|33861.78|33876.47|33876.47|33857.47|33857.47|0
1649320130000|2022-04-07 08:28:50|33863.55|33863.55|33863.55|33863.55|33863.55|33863.55|33863.55|33863.55|0
1649320140000|2022-04-07 08:29:00|33865.33|33865.33|33904.09|33904.09|33904.09|33904.09|33865.33|33865.33|0
1649320180000|2022-04-07 08:29:40|33902.31|33902.31|33879.75|33879.75|33902.31|33902.31|33879.75|33879.75|0
1649320190000|2022-04-07 08:29:50|33883.31|33883.31|33883.31|33883.31|33883.31|33883.31|33883.31|33883.31|0
1649320200000|2022-04-07 08:30:00|33891.92|33891.92|33896.23|33896.23|33896.23|33896.23|33891.92|33891.92|0
1649320280000|2022-04-07 08:31:20|33891.92|33891.92|33889.39|33889.39|33893.7|33893.7|33889.39|33889.39|0
1649320290000|2022-04-07 08:31:30|33893.7|33893.7|33893.7|33893.7|33893.7|33893.7|33893.7|33893.7|0
1649320370000|2022-04-07 08:32:50|33889.39|33889.39|33889.39|33889.39|33889.39|33889.39|33889.39|33889.39|0
1649320380000|2022-04-07 08:33:00|33885.09|33885.09|33885.09|33885.09|33885.09|33885.09|33885.09|33885.09|0
1649320390000|2022-04-07 08:33:10|33893.7|33893.7|33893.7|33893.7|33893.7|33893.7|33893.7|33893.7|0
1649320440000|2022-04-07 08:34:00|33891.92|33891.92|33891.92|33891.92|33891.92|33891.92|33891.92|33891.92|0
1649320450000|2022-04-07 08:34:10|33887.61|33887.61|33887.61|33887.61|33887.61|33887.61|33887.61|33887.61|0
1649320460000|2022-04-07 08:34:20|33879|33879|33891.92|33891.92|33891.92|33891.92|33874.7|33874.7|0
1649320470000|2022-04-07 08:34:30|33890.14|33890.14|33890.14|33890.14|33890.14|33890.14|33890.14|33890.14|0
1649320490000|2022-04-07 08:34:50|33894.45|33894.45|33894.45|33894.45|33894.45|33894.45|33894.45|33894.45|0
1649320530000|2022-04-07 08:35:30|33903.06|33903.06|33904.84|33904.84|33904.84|33904.84|33903.06|33903.06|0
1649320580000|2022-04-07 08:36:20|33891.92|33891.92|33891.92|33891.92|33891.92|33891.92|33887.61|33887.61|0
1649320590000|2022-04-07 08:36:30|33896.23|33896.23|33896.23|33896.23|33896.23|33896.23|33896.23|33896.23|0
1649320620000|2022-04-07 08:37:00|33909.15|33909.15|33909.15|33909.15|33909.15|33909.15|33909.15|33909.15|0
1649320650000|2022-04-07 08:37:30|33904.84|33904.84|33891.92|33891.92|33904.84|33904.84|33891.92|33891.92|0
1649320660000|2022-04-07 08:37:40|33896.23|33896.23|33896.23|33896.23|33896.23|33896.23|33896.23|33896.23|0
1649320700000|2022-04-07 08:38:20|33887.61|33887.61|33877.22|33877.22|33887.61|33887.61|33877.22|33877.22|0
1649320710000|2022-04-07 08:38:30|33885.84|33885.84|33894.45|33894.45|33894.45|33894.45|33885.84|33885.84|0
1649320720000|2022-04-07 08:38:40|33890.14|33890.14|33890.14|33890.14|33890.14|33890.14|33890.14|33890.14|0
1649320740000|2022-04-07 08:39:00|33891.92|33891.92|33891.92|33891.92|33891.92|33891.92|33891.92|33891.92|0
1649320750000|2022-04-07 08:39:10|33879|33879|33866.08|33866.08|33879|33879|33866.08|33866.08|0
1649320760000|2022-04-07 08:39:20|33862.53|33862.53|33862.53|33862.53|33862.53|33862.53|33862.53|33862.53|0
1649320770000|2022-04-07 08:39:30|33858.22|33858.22|33858.22|33858.22|33858.22|33858.22|33858.22|33858.22|0
1649320830000|2022-04-07 08:40:30|33860|33860|33858.22|33858.22|33863.55|33863.55|33858.22|33858.22|0
1649320840000|2022-04-07 08:40:40|33862.53|33862.53|33862.53|33862.53|33862.53|33862.53|33862.53|33862.53|0
1649320850000|2022-04-07 08:40:50|33868.61|33868.61|33870.39|33870.39|33870.39|33870.39|33868.61|33868.61|0
1649320860000|2022-04-07 08:41:00|33868.61|33868.61|33868.61|33868.61|33868.61|33868.61|33868.61|33868.61|0
1649320920000|2022-04-07 08:42:00|33872.92|33872.92|33877.22|33877.22|33877.22|33877.22|33872.92|33872.92|0
1649320940000|2022-04-07 08:42:20|33881.53|33881.53|33881.53|33881.53|33881.53|33881.53|33881.53|33881.53|0
1649320960000|2022-04-07 08:42:40|33877.22|33877.22|33877.22|33877.22|33877.22|33877.22|33877.22|33877.22|0
1649320970000|2022-04-07 08:42:50|33881.53|33881.53|33881.53|33881.53|33881.53|33881.53|33881.53|33881.53|0
1649320990000|2022-04-07 08:43:10|33890.14|33890.14|33896.23|33896.23|33896.23|33896.23|33890.14|33890.14|0
1649321050000|2022-04-07 08:44:10|33879|33879|33879|33879|33879|33879|33879|33879|0
1649321060000|2022-04-07 08:44:20|33883.31|33883.31|33879|33879|33887.61|33887.61|33879|33879|0
1649321090000|2022-04-07 08:44:50|33896.23|33896.23|33896.23|33896.23|33896.23|33896.23|33896.23|33896.23|0
1649321100000|2022-04-07 08:45:00|33887.61|33887.61|33879|33879|33887.61|33887.61|33879|33879|0
1649321120000|2022-04-07 08:45:20|33882.56|33882.56|33882.56|33882.56|33882.56|33882.56|33882.56|33882.56|0
1649321140000|2022-04-07 08:45:40|33884.33|33884.33|33884.33|33884.33|33884.33|33884.33|33884.33|33884.33|0
1649321180000|2022-04-07 08:46:20|33901.56|33901.56|33901.56|33901.56|33901.56|33901.56|33901.56|33901.56|0
1649321190000|2022-04-07 08:46:30|33903.34|33903.34|33903.34|33903.34|33903.34|33903.34|33903.34|33903.34|0
1649321200000|2022-04-07 08:46:40|33907.64|33907.64|33907.64|33907.64|33907.64|33907.64|33907.64|33907.64|0
1649321220000|2022-04-07 08:47:00|33911.95|33911.95|33911.95|33911.95|33911.95|33911.95|33911.95|33911.95|0
1649321230000|2022-04-07 08:47:10|33920.56|33920.56|33920.56|33920.56|33920.56|33920.56|33920.56|33920.56|0
1649321280000|2022-04-07 08:48:00|33929.18|33929.18|33929.18|33929.18|33929.18|33929.18|33929.18|33929.18|0
1649321300000|2022-04-07 08:48:20|33930.95|33930.95|33943.87|33943.87|33956.79|33956.79|33930.95|33930.95|0
1649321320000|2022-04-07 08:48:40|33939.57|33939.57|33948.18|33948.18|33948.18|33948.18|33939.57|33939.57|0
1649321390000|2022-04-07 08:49:50|33956.79|33956.79|33956.79|33956.79|33956.79|33956.79|33956.79|33956.79|0
1649321430000|2022-04-07 08:50:30|33965.4|33965.4|33965.4|33965.4|33965.4|33965.4|33965.4|33965.4|0
1649321440000|2022-04-07 08:50:40|33961.1|33961.1|33961.1|33961.1|33961.1|33961.1|33961.1|33961.1|0
1649321460000|2022-04-07 08:51:00|33969.71|33969.71|33969.71|33969.71|33969.71|33969.71|33969.71|33969.71|0
1649321470000|2022-04-07 08:51:10|33974.02|33974.02|33974.02|33974.02|33974.02|33974.02|33974.02|33974.02|0
1649321490000|2022-04-07 08:51:30|33981.13|33981.13|33981.13|33981.13|33981.13|33981.13|33981.13|33981.13|0
1649321500000|2022-04-07 08:51:40|33977.57|33977.57|33977.57|33977.57|33977.57|33977.57|33977.57|33977.57|0
1649321510000|2022-04-07 08:51:50|33968.96|33968.96|33960.35|33960.35|33968.96|33968.96|33960.35|33960.35|0
1649321540000|2022-04-07 08:52:20|33963.9|33963.9|33972.51|33972.51|33972.51|33972.51|33963.9|33963.9|0
1649321570000|2022-04-07 08:52:50|33981.13|33981.13|33981.13|33981.13|33981.13|33981.13|33981.13|33981.13|0
1649321660000|2022-04-07 08:54:20|33976.82|33976.82|33985.43|33985.43|33985.43|33985.43|33976.82|33976.82|0
1649321670000|2022-04-07 08:54:30|33990.76|33990.76|33990.76|33990.76|33990.76|33990.76|33990.76|33990.76|0
1649321680000|2022-04-07 08:54:40|33994.32|33994.32|33994.32|33994.32|33994.32|33994.32|33994.32|33994.32|0
1649321700000|2022-04-07 08:55:00|34002.93|34002.93|34002.93|34002.93|34002.93|34002.93|34002.93|34002.93|0
1649321720000|2022-04-07 08:55:20|34004.71|34004.71|34002.93|34002.93|34004.71|34004.71|34002.93|34002.93|0
1649321730000|2022-04-07 08:55:30|34011.54|34011.54|34011.54|34011.54|34011.54|34011.54|34011.54|34011.54|0
1649321760000|2022-04-07 08:56:00|34015.85|34015.85|34015.85|34015.85|34015.85|34015.85|34015.85|34015.85|0
1649321780000|2022-04-07 08:56:20|34017.63|34017.63|34015.85|34015.85|34017.63|34017.63|34015.85|34015.85|0
1649321800000|2022-04-07 08:56:40|34020.16|34020.16|34020.16|34020.16|34028.77|34028.77|34020.16|34020.16|0
1649321810000|2022-04-07 08:56:50|34021.93|34021.93|34030.55|34030.55|34039.16|34039.16|34021.93|34021.93|0
1649321830000|2022-04-07 08:57:10|34034.85|34034.85|34034.85|34034.85|34034.85|34034.85|34034.85|34034.85|0
1649321840000|2022-04-07 08:57:20|34043.47|34043.47|34043.47|34043.47|34043.47|34043.47|34043.47|34043.47|0
1649321860000|2022-04-07 08:57:40|34047.02|34047.02|34047.02|34047.02|34047.02|34047.02|34047.02|34047.02|0
1649321890000|2022-04-07 08:58:10|34052.35|34052.35|34052.35|34052.35|34052.35|34052.35|34052.35|34052.35|0
1649321900000|2022-04-07 08:58:20|34060.97|34060.97|34056.66|34056.66|34060.97|34060.97|34056.66|34056.66|0
1649321910000|2022-04-07 08:58:30|34060.97|34060.97|34056.66|34056.66|34065.27|34065.27|34056.66|34056.66|0
1649321930000|2022-04-07 08:58:50|34054.88|34054.88|34053.11|34053.11|34054.88|34054.88|34053.11|34053.11|0
1649321940000|2022-04-07 08:59:00|34049.55|34049.55|34047.77|34047.77|34049.55|34049.55|34047.77|34047.77|0
1649321950000|2022-04-07 08:59:10|34056.39|34056.39|34056.39|34056.39|34056.39|34056.39|34056.39|34056.39|0
1649321960000|2022-04-07 08:59:20|34060.69|34060.69|34060.69|34060.69|34060.69|34060.69|34060.69|34060.69|0
1649322050000|2022-04-07 09:00:50|34066.02|34066.02|34066.02|34066.02|34066.02|34066.02|34066.02|34066.02|0
1649322060000|2022-04-07 09:01:00|34053.11|34053.11|34040.19|34040.19|34057.41|34057.41|34040.19|34040.19|0
1649322070000|2022-04-07 09:01:10|34048.8|34048.8|34048.8|34048.8|34048.8|34048.8|34048.8|34048.8|0
1649322110000|2022-04-07 09:01:50|34061.72|34061.72|34057.41|34057.41|34061.72|34061.72|34057.41|34057.41|0
1649322130000|2022-04-07 09:02:10|34070.33|34070.33|34070.33|34070.33|34070.33|34070.33|34070.33|34070.33|0
1649322140000|2022-04-07 09:02:20|34066.02|34066.02|34059.94|34059.94|34066.02|34066.02|34051.33|34051.33|0
1649322150000|2022-04-07 09:02:30|34064.25|34064.25|34064.25|34064.25|34064.25|34064.25|34064.25|34064.25|0
1649322180000|2022-04-07 09:03:00|34068.55|34068.55|34080.72|34080.72|34080.72|34080.72|34068.55|34068.55|0
1649322210000|2022-04-07 09:03:30|34078.94|34078.94|34078.94|34078.94|34078.94|34078.94|34078.94|34078.94|0
1649322220000|2022-04-07 09:03:40|34074.64|34074.64|34074.64|34074.64|34074.64|34074.64|34074.64|34074.64|0
1649322300000|2022-04-07 09:05:00|34066.02|34066.02|34066.02|34066.02|34066.02|34066.02|34066.02|34066.02|0
1649322320000|2022-04-07 09:05:20|34057.41|34057.41|34053.11|34053.11|34057.41|34057.41|34053.11|34053.11|0
1649322330000|2022-04-07 09:05:30|34048.8|34048.8|34044.49|34044.49|34048.8|34048.8|34044.49|34044.49|0
1649322340000|2022-04-07 09:05:40|34053.11|34053.11|34061.72|34061.72|34061.72|34061.72|34053.11|34053.11|0
1649322370000|2022-04-07 09:06:10|34066.02|34066.02|34066.02|34066.02|34066.02|34066.02|34066.02|34066.02|0
1649322390000|2022-04-07 09:06:30|34067.8|34067.8|34059.94|34059.94|34067.8|34067.8|34059.94|34059.94|0
1649322420000|2022-04-07 09:07:00|34063.5|34063.5|34063.5|34063.5|34063.5|34063.5|34063.5|34063.5|0
1649322440000|2022-04-07 09:07:20|34054.88|34054.88|34054.88|34054.88|34054.88|34054.88|34050.58|34050.58|0
1649322470000|2022-04-07 09:07:50|34051.33|34051.33|34051.33|34051.33|34051.33|34051.33|34051.33|34051.33|0
1649322490000|2022-04-07 09:08:10|34064.25|34064.25|34064.25|34064.25|34064.25|34064.25|34064.25|34064.25|0
1649322500000|2022-04-07 09:08:20|34068.55|34068.55|34068.55|34068.55|34068.55|34068.55|34068.55|34068.55|0
1649322510000|2022-04-07 09:08:30|34064.25|34064.25|34064.25|34064.25|34064.25|34064.25|34064.25|34064.25|0
1649322580000|2022-04-07 09:09:40|34062.47|34062.47|34062.47|34062.47|34062.47|34062.47|34062.47|34062.47|0
1649322590000|2022-04-07 09:09:50|34058.16|34058.16|34058.16|34058.16|34058.16|34058.16|34053.86|34053.86|0
1649322600000|2022-04-07 09:10:00|34049.55|34049.55|34049.55|34049.55|34049.55|34049.55|34049.55|34049.55|0
1649322610000|2022-04-07 09:10:10|34040.94|34040.94|34040.94|34040.94|34040.94|34040.94|34040.94|34040.94|0
1649322620000|2022-04-07 09:10:20|34045.24|34045.24|34045.24|34045.24|34045.24|34045.24|34045.24|34045.24|0
1649322630000|2022-04-07 09:10:30|34047.02|34047.02|34047.02|34047.02|34047.02|34047.02|34047.02|34047.02|0
1649322650000|2022-04-07 09:10:50|34034.1|34034.1|34034.1|34034.1|34034.1|34034.1|34034.1|34034.1|0
1649322670000|2022-04-07 09:11:10|34042.71|34042.71|34042.71|34042.71|34042.71|34042.71|34042.71|34042.71|0
1649322680000|2022-04-07 09:11:20|34034.1|34034.1|34034.1|34034.1|34034.1|34034.1|34034.1|34034.1|0
1649322710000|2022-04-07 09:11:50|34032.32|34032.32|34034.1|34034.1|34034.1|34034.1|34032.32|34032.32|0
1649322750000|2022-04-07 09:12:30|34038.41|34038.41|34041.96|34041.96|34046.27|34046.27|34038.41|34038.41|0
1649322780000|2022-04-07 09:13:00|34046.27|34046.27|34046.27|34046.27|34046.27|34046.27|34046.27|34046.27|0
1649322800000|2022-04-07 09:13:20|34050.58|34050.58|34050.58|34050.58|34050.58|34050.58|34050.58|34050.58|0
1649322820000|2022-04-07 09:13:40|34046.27|34046.27|34054.88|34054.88|34054.88|34054.88|34046.27|34046.27|0
1649322830000|2022-04-07 09:13:50|34050.58|34050.58|34050.58|34050.58|34050.58|34050.58|34050.58|34050.58|0
1649322870000|2022-04-07 09:14:30|34059.19|34059.19|34059.19|34059.19|34059.19|34059.19|34059.19|34059.19|0
1649322890000|2022-04-07 09:14:50|34057.41|34057.41|34057.41|34057.41|34057.41|34057.41|34057.41|34057.41|0
1649322900000|2022-04-07 09:15:00|34055.63|34055.63|34060.97|34060.97|34060.97|34060.97|34055.63|34055.63|0
1649322950000|2022-04-07 09:15:50|34059.19|34059.19|34057.41|34057.41|34059.19|34059.19|34057.41|34057.41|0
1649322970000|2022-04-07 09:16:10|34061.72|34061.72|34061.72|34061.72|34061.72|34061.72|34061.72|34061.72|0
1649322990000|2022-04-07 09:16:30|34066.02|34066.02|34066.02|34066.02|34066.02|34066.02|34066.02|34066.02|0
1649323000000|2022-04-07 09:16:40|34057.41|34057.41|34044.49|34044.49|34057.41|34057.41|34044.49|34044.49|0
1649323050000|2022-04-07 09:17:30|34035.88|34035.88|34035.88|34035.88|34035.88|34035.88|34035.88|34035.88|0
1649323070000|2022-04-07 09:17:50|34040.19|34040.19|34040.19|34040.19|34040.19|34040.19|34040.19|34040.19|0
1649323110000|2022-04-07 09:18:30|34031.57|34031.57|34027.27|34027.27|34031.57|34031.57|34027.27|34027.27|0
1649323120000|2022-04-07 09:18:40|34025.49|34025.49|34006.49|34006.49|34025.49|34025.49|34003.96|34003.96|0
1649323140000|2022-04-07 09:19:00|34015.1|34015.1|34019.41|34019.41|34019.41|34019.41|34015.1|34015.1|0
1649323160000|2022-04-07 09:19:20|34023.71|34023.71|34023.71|34023.71|34023.71|34023.71|34023.71|34023.71|0
1649323170000|2022-04-07 09:19:30|34019.41|34019.41|34019.41|34019.41|34019.41|34019.41|34019.41|34019.41|0
1649323190000|2022-04-07 09:19:50|34023.71|34023.71|34023.71|34023.71|34023.71|34023.71|34023.71|34023.71|0
1649323200000|2022-04-07 09:20:00|34019.41|34019.41|34021.18|34021.18|34021.18|34021.18|34019.41|34019.41|0
1649323220000|2022-04-07 09:20:20|34029.8|34029.8|34029.8|34029.8|34029.8|34029.8|34029.8|34029.8|0
1649323280000|2022-04-07 09:21:20|34028.02|34028.02|34032.32|34032.32|34032.32|34032.32|34028.02|34028.02|0
1649323290000|2022-04-07 09:21:30|34035.88|34035.88|34035.88|34035.88|34035.88|34035.88|34035.88|34035.88|0
1649323300000|2022-04-07 09:21:40|34037.66|34037.66|34037.66|34037.66|34037.66|34037.66|34037.66|34037.66|0
1649323310000|2022-04-07 09:21:50|34050.58|34050.58|34050.58|34050.58|34050.58|34050.58|34050.58|34050.58|0
1649323340000|2022-04-07 09:22:20|34052.35|34052.35|34054.13|34054.13|34054.13|34054.13|34052.35|34052.35|0
1649323370000|2022-04-07 09:22:50|34052.35|34052.35|34052.35|34052.35|34052.35|34052.35|34052.35|34052.35|0
1649323450000|2022-04-07 09:24:10|34055.91|34055.91|34051.6|34051.6|34060.21|34060.21|34051.6|34051.6|0
1649323460000|2022-04-07 09:24:20|34047.29|34047.29|34047.29|34047.29|34047.29|34047.29|34047.29|34047.29|0
1649323490000|2022-04-07 09:24:50|34045.52|34045.52|34045.52|34045.52|34045.52|34045.52|34045.52|34045.52|0
1649323510000|2022-04-07 09:25:10|34036.9|34036.9|34036.9|34036.9|34041.21|34041.21|34036.9|34036.9|0
1649323520000|2022-04-07 09:25:20|34040.46|34040.46|34036.15|34036.15|34040.46|34040.46|34036.15|34036.15|0
1649323570000|2022-04-07 09:26:10|34040.46|34040.46|34040.46|34040.46|34040.46|34040.46|34040.46|34040.46|0
1649323590000|2022-04-07 09:26:30|34036.9|34036.9|34035.13|34035.13|34036.9|34036.9|34035.13|34035.13|0
1649323660000|2022-04-07 09:27:40|34030.82|34030.82|34030.82|34030.82|34030.82|34030.82|34030.82|34030.82|0
1649323710000|2022-04-07 09:28:30|34026.51|34026.51|34026.51|34026.51|34026.51|34026.51|34026.51|34026.51|0
1649323790000|2022-04-07 09:29:50|34013.59|34013.59|34015.37|34015.37|34015.37|34015.37|34004.98|34004.98|0
1649323800000|2022-04-07 09:30:00|34006.76|34006.76|34011.07|34011.07|34019.68|34019.68|34006.76|34006.76|0
1649323820000|2022-04-07 09:30:20|34019.68|34019.68|34019.68|34019.68|34019.68|34019.68|34019.68|34019.68|0
1649323850000|2022-04-07 09:30:50|34015.37|34015.37|34003.96|34003.96|34015.37|34015.37|34003.96|34003.96|0
1649323890000|2022-04-07 09:31:30|33995.34|33995.34|33995.34|33995.34|33995.34|33995.34|33995.34|33995.34|0
1649323900000|2022-04-07 09:31:40|33991.04|33991.04|33995.34|33995.34|33995.34|33995.34|33991.04|33991.04|0
1649323930000|2022-04-07 09:32:10|33999.65|33999.65|33982.42|33982.42|33999.65|33999.65|33982.42|33982.42|0
1649323940000|2022-04-07 09:32:20|33991.04|33991.04|33989.26|33989.26|33991.04|33991.04|33989.26|33989.26|0
1649323950000|2022-04-07 09:32:30|33987.48|33987.48|33987.48|33987.48|33987.48|33987.48|33987.48|33987.48|0
1649323960000|2022-04-07 09:32:40|33989.26|33989.26|33985.71|33985.71|33989.26|33989.26|33985.71|33985.71|0
1649324030000|2022-04-07 09:33:50|33983.93|33983.93|33979.62|33979.62|33983.93|33983.93|33979.62|33979.62|0
1649324070000|2022-04-07 09:34:30|33969.23|33969.23|33964.93|33964.93|33969.23|33969.23|33964.93|33964.93|0
1649324100000|2022-04-07 09:35:00|33956.31|33956.31|33956.31|33956.31|33956.31|33956.31|33947.7|33947.7|0
1649324110000|2022-04-07 09:35:10|33954.54|33954.54|33952.76|33952.76|33954.54|33954.54|33952.76|33952.76|0
1649324120000|2022-04-07 09:35:20|33939.84|33939.84|33948.45|33948.45|33948.45|33948.45|33939.84|33939.84|0
1649324150000|2022-04-07 09:35:50|33926.92|33926.92|33935.53|33935.53|33935.53|33935.53|33922.61|33922.61|0
1649324170000|2022-04-07 09:36:10|33926.92|33926.92|33926.92|33926.92|33926.92|33926.92|33926.92|33926.92|0
1649324180000|2022-04-07 09:36:20|33925.14|33925.14|33925.14|33925.14|33925.14|33925.14|33925.14|33925.14|0
1649324210000|2022-04-07 09:36:50|33916.53|33916.53|33916.53|33916.53|33916.53|33916.53|33916.53|33916.53|0
1649324220000|2022-04-07 09:37:00|33929.45|33929.45|33929.45|33929.45|33929.45|33929.45|33929.45|33929.45|0
1649324290000|2022-04-07 09:38:10|33931.23|33931.23|33927.67|33927.67|33931.23|33931.23|33927.67|33927.67|0
1649324300000|2022-04-07 09:38:20|33914.75|33914.75|33914.75|33914.75|33914.75|33914.75|33914.75|33914.75|0
1649324310000|2022-04-07 09:38:30|33919.06|33919.06|33936.28|33936.28|33936.28|33936.28|33919.06|33919.06|0
1649324330000|2022-04-07 09:38:50|33934.51|33934.51|33934.51|33934.51|33934.51|33934.51|33934.51|33934.51|0
1649324360000|2022-04-07 09:39:20|33917.28|33917.28|33917.28|33917.28|33917.28|33917.28|33917.28|33917.28|0
1649324390000|2022-04-07 09:39:50|33921.59|33921.59|33921.59|33921.59|33921.59|33921.59|33921.59|33921.59|0
1649324400000|2022-04-07 09:40:00|33925.89|33925.89|33925.89|33925.89|33925.89|33925.89|33925.89|33925.89|0
1649324420000|2022-04-07 09:40:20|33934.51|33934.51|33938.81|33938.81|33938.81|33938.81|33934.51|33934.51|0
1649324480000|2022-04-07 09:41:20|33937.04|33937.04|33928.42|33928.42|33937.04|33937.04|33928.42|33928.42|0
1649324490000|2022-04-07 09:41:30|33926.65|33926.65|33939.57|33939.57|33939.57|33939.57|33926.65|33926.65|0
1649324500000|2022-04-07 09:41:40|33930.95|33930.95|33930.95|33930.95|33930.95|33930.95|33930.95|33930.95|0
1649324540000|2022-04-07 09:42:20|33926.65|33926.65|33926.65|33926.65|33926.65|33926.65|33926.65|33926.65|0
1649324580000|2022-04-07 09:43:00|33928.42|33928.42|33928.42|33928.42|33928.42|33928.42|33928.42|33928.42|0
1649324590000|2022-04-07 09:43:10|33915.5|33915.5|33924.12|33924.12|33924.12|33924.12|33915.5|33915.5|0
1649324600000|2022-04-07 09:43:20|33922.34|33922.34|33922.34|33922.34|33922.34|33922.34|33922.34|33922.34|0
1649324620000|2022-04-07 09:43:40|33918.03|33918.03|33918.03|33918.03|33918.03|33918.03|33918.03|33918.03|0
1649324650000|2022-04-07 09:44:10|33922.34|33922.34|33922.34|33922.34|33922.34|33922.34|33922.34|33922.34|0
1649324680000|2022-04-07 09:44:40|33913.73|33913.73|33913.73|33913.73|33913.73|33913.73|33913.73|33913.73|0
1649324710000|2022-04-07 09:45:10|33922.34|33922.34|33922.34|33922.34|33922.34|33922.34|33922.34|33922.34|0
1649324780000|2022-04-07 09:46:20|33909.42|33909.42|33909.42|33909.42|33909.42|33909.42|33909.42|33909.42|0
1649324840000|2022-04-07 09:47:20|33913.73|33913.73|33913.73|33913.73|33913.73|33913.73|33913.73|33913.73|0
1649324870000|2022-04-07 09:47:50|33909.42|33909.42|33909.42|33909.42|33909.42|33909.42|33909.42|33909.42|0
1649324920000|2022-04-07 09:48:40|33913.73|33913.73|33913.73|33913.73|33913.73|33913.73|33913.73|33913.73|0
1649324940000|2022-04-07 09:49:00|33922.34|33922.34|33922.34|33922.34|33922.34|33922.34|33922.34|33922.34|0
1649325030000|2022-04-07 09:50:30|33905.11|33905.11|33905.11|33905.11|33905.11|33905.11|33905.11|33905.11|0
1649325070000|2022-04-07 09:51:10|33887.89|33887.89|33892.19|33892.19|33892.19|33892.19|33887.89|33887.89|0
1649325080000|2022-04-07 09:51:20|33896.5|33896.5|33908.67|33908.67|33908.67|33908.67|33896.5|33896.5|0
1649325140000|2022-04-07 09:52:20|33904.36|33904.36|33908.67|33908.67|33908.67|33908.67|33904.36|33904.36|0
1649325170000|2022-04-07 09:52:50|33900.06|33900.06|33904.36|33904.36|33904.36|33904.36|33900.06|33900.06|0
1649325190000|2022-04-07 09:53:10|33908.67|33908.67|33912.22|33912.22|33912.22|33912.22|33908.67|33908.67|0
1649325210000|2022-04-07 09:53:30|33920.84|33920.84|33920.84|33920.84|33920.84|33920.84|33920.84|33920.84|0
1649325240000|2022-04-07 09:54:00|33916.53|33916.53|33916.53|33916.53|33916.53|33916.53|33916.53|33916.53|0
1649325300000|2022-04-07 09:55:00|33912.22|33912.22|33912.22|33912.22|33912.22|33912.22|33912.22|33912.22|0
1649325310000|2022-04-07 09:55:10|33910.45|33910.45|33900.06|33900.06|33910.45|33910.45|33900.06|33900.06|0
1649325330000|2022-04-07 09:55:30|33898.28|33898.28|33898.28|33898.28|33898.28|33898.28|33898.28|33898.28|0
1649325350000|2022-04-07 09:55:50|33902.58|33902.58|33902.58|33902.58|33902.58|33902.58|33902.58|33902.58|0
1649325390000|2022-04-07 09:56:30|33904.36|33904.36|33904.36|33904.36|33904.36|33904.36|33904.36|33904.36|0
1649325430000|2022-04-07 09:57:10|33895.75|33895.75|33895.75|33895.75|33895.75|33895.75|33895.75|33895.75|0
1649325450000|2022-04-07 09:57:30|33891.44|33891.44|33891.44|33891.44|33891.44|33891.44|33891.44|33891.44|0
1649325460000|2022-04-07 09:57:40|33895.75|33895.75|33895.75|33895.75|33895.75|33895.75|33895.75|33895.75|0
1649325500000|2022-04-07 09:58:20|33899.3|33899.3|33899.3|33899.3|33899.3|33899.3|33899.3|33899.3|0
1649325510000|2022-04-07 09:58:30|33907.92|33907.92|33916.53|33916.53|33916.53|33916.53|33907.92|33907.92|0
1649325530000|2022-04-07 09:58:50|33918.31|33918.31|33922.61|33922.61|33922.61|33922.61|33918.31|33918.31|0
1649325540000|2022-04-07 09:59:00|33918.31|33918.31|33918.31|33918.31|33918.31|33918.31|33918.31|33918.31|0
1649325560000|2022-04-07 09:59:20|33916.53|33916.53|33916.53|33916.53|33916.53|33916.53|33916.53|33916.53|0
1649325570000|2022-04-07 09:59:30|33912.22|33912.22|33912.22|33912.22|33912.22|33912.22|33912.22|33912.22|0
1649325580000|2022-04-07 09:59:40|33916.53|33916.53|33916.53|33916.53|33916.53|33916.53|33916.53|33916.53|0
1649325590000|2022-04-07 09:59:50|33920.84|33920.84|33920.84|33920.84|33920.84|33920.84|33920.84|33920.84|0
1649325650000|2022-04-07 10:00:50|33925.14|33925.14|33925.14|33925.14|33925.14|33925.14|33925.14|33925.14|0
1649325680000|2022-04-07 10:01:20|33923.36|33923.36|33923.36|33923.36|33923.36|33923.36|33923.36|33923.36|0
1649325710000|2022-04-07 10:01:50|33927.67|33927.67|33919.06|33919.06|33927.67|33927.67|33919.06|33919.06|0
1649325740000|2022-04-07 10:02:20|33910.45|33910.45|33906.14|33906.14|33910.45|33910.45|33906.14|33906.14|0
1649325860000|2022-04-07 10:04:20|33910.45|33910.45|33910.45|33910.45|33910.45|33910.45|33910.45|33910.45|0
1649325880000|2022-04-07 10:04:40|33914.75|33914.75|33914.75|33914.75|33914.75|33914.75|33914.75|33914.75|0
1649325890000|2022-04-07 10:04:50|33918.31|33918.31|33918.31|33918.31|33918.31|33918.31|33918.31|33918.31|0
1649325920000|2022-04-07 10:05:20|33914.75|33914.75|33914.75|33914.75|33914.75|33914.75|33914.75|33914.75|0
1649325940000|2022-04-07 10:05:40|33918.31|33918.31|33918.31|33918.31|33918.31|33918.31|33918.31|33918.31|0
1649325950000|2022-04-07 10:05:50|33921.86|33921.86|33920.08|33920.08|33921.86|33921.86|33920.08|33920.08|0
1649326090000|2022-04-07 10:08:10|33918.31|33918.31|33926.92|33926.92|33926.92|33926.92|33918.31|33918.31|0
1649326130000|2022-04-07 10:08:50|33935.53|33935.53|33939.84|33939.84|33939.84|33939.84|33935.53|33935.53|0
1649326140000|2022-04-07 10:09:00|33938.06|33938.06|33938.06|33938.06|33938.06|33938.06|33938.06|33938.06|0
1649326160000|2022-04-07 10:09:20|33936.28|33936.28|33936.28|33936.28|33936.28|33936.28|33936.28|33936.28|0
1649326200000|2022-04-07 10:10:00|33923.36|33923.36|33923.36|33923.36|33923.36|33923.36|33923.36|33923.36|0
1649326300000|2022-04-07 10:11:40|33919.06|33919.06|33931.98|33931.98|33931.98|33931.98|33919.06|33919.06|0
1649326320000|2022-04-07 10:12:00|33930.2|33930.2|33927.67|33927.67|33931.98|33931.98|33927.67|33927.67|0
1649326370000|2022-04-07 10:12:50|33923.36|33923.36|33923.36|33923.36|33923.36|33923.36|33923.36|33923.36|0
1649326470000|2022-04-07 10:14:30|33914.75|33914.75|33914.75|33914.75|33914.75|33914.75|33914.75|33914.75|0
1649326510000|2022-04-07 10:15:10|33919.06|33919.06|33919.06|33919.06|33919.06|33919.06|33919.06|33919.06|0
1649326570000|2022-04-07 10:16:10|33914.75|33914.75|33914.75|33914.75|33914.75|33914.75|33914.75|33914.75|0
1649326580000|2022-04-07 10:16:20|33912.97|33912.97|33912.97|33912.97|33912.97|33912.97|33912.97|33912.97|0
1649326600000|2022-04-07 10:16:40|33914.75|33914.75|33919.06|33919.06|33919.06|33919.06|33914.75|33914.75|0
1649326610000|2022-04-07 10:16:50|33923.36|33923.36|33925.14|33925.14|33925.14|33925.14|33920.84|33920.84|0
1649326630000|2022-04-07 10:17:10|33916.53|33916.53|33916.53|33916.53|33916.53|33916.53|33916.53|33916.53|0
1649326650000|2022-04-07 10:17:30|33920.84|33920.84|33920.84|33920.84|33920.84|33920.84|33920.84|33920.84|0
1649326660000|2022-04-07 10:17:40|33916.53|33916.53|33916.53|33916.53|33916.53|33916.53|33916.53|33916.53|0
1649326670000|2022-04-07 10:17:50|33920.84|33920.84|33925.14|33925.14|33925.14|33925.14|33920.84|33920.84|0
1649326710000|2022-04-07 10:18:30|33929.45|33929.45|33959.59|33959.59|33959.59|33959.59|33929.45|33929.45|0
1649326720000|2022-04-07 10:18:40|33942.37|33942.37|33950.98|33950.98|33955.29|33955.29|33942.37|33942.37|0
1649326750000|2022-04-07 10:19:10|33946.67|33946.67|33946.67|33946.67|33946.67|33946.67|33946.67|33946.67|0
1649326760000|2022-04-07 10:19:20|33950.98|33950.98|33950.98|33950.98|33950.98|33950.98|33950.98|33950.98|0
1649326780000|2022-04-07 10:19:40|33947.43|33947.43|33947.43|33947.43|33947.43|33947.43|33947.43|33947.43|0
1649326830000|2022-04-07 10:20:30|33951.73|33951.73|33951.73|33951.73|33951.73|33951.73|33951.73|33951.73|0
1649326850000|2022-04-07 10:20:50|33964.65|33964.65|33964.65|33964.65|33964.65|33964.65|33964.65|33964.65|0
1649326910000|2022-04-07 10:21:50|33951.73|33951.73|33947.43|33947.43|33951.73|33951.73|33947.43|33947.43|0
1649326930000|2022-04-07 10:22:10|33951.73|33951.73|33962.12|33962.12|33962.12|33962.12|33951.73|33951.73|0
1649326950000|2022-04-07 10:22:30|33960.35|33960.35|33960.35|33960.35|33960.35|33960.35|33960.35|33960.35|0
1649326980000|2022-04-07 10:23:00|33968.96|33968.96|33968.96|33968.96|33973.27|33973.27|33964.65|33964.65|0
1649326990000|2022-04-07 10:23:10|33960.35|33960.35|33964.65|33964.65|33964.65|33964.65|33960.35|33960.35|0
1649327000000|2022-04-07 10:23:20|33960.35|33960.35|33960.35|33960.35|33960.35|33960.35|33960.35|33960.35|0
1649327040000|2022-04-07 10:24:00|33962.12|33962.12|33962.12|33962.12|33962.12|33962.12|33962.12|33962.12|0
1649327120000|2022-04-07 10:25:20|33963.9|33963.9|33963.9|33963.9|33963.9|33963.9|33963.9|33963.9|0
1649327200000|2022-04-07 10:26:40|33955.29|33955.29|33946.67|33946.67|33955.29|33955.29|33946.67|33946.67|0
1649327260000|2022-04-07 10:27:40|33950.98|33950.98|33950.98|33950.98|33950.98|33950.98|33950.98|33950.98|0
1649327350000|2022-04-07 10:29:10|33942.37|33942.37|33938.06|33938.06|33942.37|33942.37|33938.06|33938.06|0
1649327360000|2022-04-07 10:29:20|33942.37|33942.37|33942.37|33942.37|33942.37|33942.37|33942.37|33942.37|0
1649327370000|2022-04-07 10:29:30|33946.67|33946.67|33942.37|33942.37|33946.67|33946.67|33942.37|33942.37|0
1649327420000|2022-04-07 10:30:20|33938.81|33938.81|33938.81|33938.81|33938.81|33938.81|33938.81|33938.81|0
1649327460000|2022-04-07 10:31:00|33940.59|33940.59|33938.81|33938.81|33940.59|33940.59|33938.81|33938.81|0
1649327470000|2022-04-07 10:31:10|33930.2|33930.2|33930.2|33930.2|33930.2|33930.2|33930.2|33930.2|0
1649327530000|2022-04-07 10:32:10|33921.59|33921.59|33925.89|33925.89|33925.89|33925.89|33921.59|33921.59|0
1649327550000|2022-04-07 10:32:30|33924.12|33924.12|33924.12|33924.12|33924.12|33924.12|33924.12|33924.12|0
1649327610000|2022-04-07 10:33:30|33911.2|33911.2|33911.2|33911.2|33911.2|33911.2|33911.2|33911.2|0
1649327650000|2022-04-07 10:34:10|33915.5|33915.5|33932.73|33932.73|33932.73|33932.73|33915.5|33915.5|0
1649327670000|2022-04-07 10:34:30|33928.42|33928.42|33928.42|33928.42|33928.42|33928.42|33928.42|33928.42|0
1649327690000|2022-04-07 10:34:50|33932.73|33932.73|33932.73|33932.73|33932.73|33932.73|33932.73|33932.73|0
1649327730000|2022-04-07 10:35:30|33934.51|33934.51|33934.51|33934.51|33934.51|33934.51|33934.51|33934.51|0
1649327820000|2022-04-07 10:37:00|33947.43|33947.43|33943.12|33943.12|33947.43|33947.43|33943.12|33943.12|0
1649327840000|2022-04-07 10:37:20|33938.81|33938.81|33938.81|33938.81|33938.81|33938.81|33938.81|33938.81|0
1649327870000|2022-04-07 10:37:50|33940.59|33940.59|33940.59|33940.59|33940.59|33940.59|33940.59|33940.59|0
1649327880000|2022-04-07 10:38:00|33936.28|33936.28|33936.28|33936.28|33936.28|33936.28|33936.28|33936.28|0
1649327890000|2022-04-07 10:38:10|33940.59|33940.59|33940.59|33940.59|33940.59|33940.59|33940.59|33940.59|0
1649327940000|2022-04-07 10:39:00|33949.2|33949.2|33949.2|33949.2|33949.2|33949.2|33949.2|33949.2|0
1649327980000|2022-04-07 10:39:40|33953.51|33953.51|33953.51|33953.51|33953.51|33953.51|33953.51|33953.51|0
1649327990000|2022-04-07 10:39:50|33957.82|33957.82|33957.82|33957.82|33957.82|33957.82|33957.82|33957.82|0
1649328000000|2022-04-07 10:40:00|33961.37|33961.37|33963.15|33963.15|33963.15|33963.15|33961.37|33961.37|0
1649328060000|2022-04-07 10:41:00|33958.84|33958.84|33958.84|33958.84|33958.84|33958.84|33958.84|33958.84|0
1649328100000|2022-04-07 10:41:40|33955.29|33955.29|33955.29|33955.29|33955.29|33955.29|33955.29|33955.29|0
1649328130000|2022-04-07 10:42:10|33959.59|33959.59|33959.59|33959.59|33959.59|33959.59|33959.59|33959.59|0
1649328150000|2022-04-07 10:42:30|33963.9|33963.9|33963.9|33963.9|33963.9|33963.9|33963.9|33963.9|0
1649328160000|2022-04-07 10:42:40|33968.21|33968.21|33968.21|33968.21|33968.21|33968.21|33968.21|33968.21|0
1649328190000|2022-04-07 10:43:10|33963.9|33963.9|33968.21|33968.21|33968.21|33968.21|33963.9|33963.9|0
1649328200000|2022-04-07 10:43:20|33972.51|33972.51|33972.51|33972.51|33972.51|33972.51|33972.51|33972.51|0
1649328230000|2022-04-07 10:43:50|33970.74|33970.74|33970.74|33970.74|33970.74|33970.74|33970.74|33970.74|0
1649328270000|2022-04-07 10:44:30|33972.51|33972.51|33976.82|33976.82|33976.82|33976.82|33972.51|33972.51|0
1649328310000|2022-04-07 10:45:10|33980.37|33980.37|33980.37|33980.37|33980.37|33980.37|33980.37|33980.37|0
1649328330000|2022-04-07 10:45:30|33984.68|33984.68|33980.37|33980.37|33984.68|33984.68|33980.37|33980.37|0
1649328340000|2022-04-07 10:45:40|33978.6|33978.6|33978.6|33978.6|33978.6|33978.6|33978.6|33978.6|0
1649328360000|2022-04-07 10:46:00|33976.82|33976.82|33978.6|33978.6|33978.6|33978.6|33976.82|33976.82|0
1649328430000|2022-04-07 10:47:10|33983.93|33983.93|33963.15|33963.15|33983.93|33983.93|33963.15|33963.15|0
1649328440000|2022-04-07 10:47:20|33971.76|33971.76|33971.76|33971.76|33971.76|33971.76|33971.76|33971.76|0
1649328480000|2022-04-07 10:48:00|33963.15|33963.15|33963.15|33963.15|33963.15|33963.15|33963.15|33963.15|0
1649328530000|2022-04-07 10:48:50|33958.84|33958.84|33958.84|33958.84|33958.84|33958.84|33958.84|33958.84|0
1649328540000|2022-04-07 10:49:00|33954.54|33954.54|33954.54|33954.54|33954.54|33954.54|33954.54|33954.54|0
1649328570000|2022-04-07 10:49:30|33963.15|33963.15|33971.76|33971.76|33971.76|33971.76|33963.15|33963.15|0
1649328580000|2022-04-07 10:49:40|33967.45|33967.45|33967.45|33967.45|33967.45|33967.45|33967.45|33967.45|0
1649328610000|2022-04-07 10:50:10|33976.07|33976.07|33971.76|33971.76|33976.07|33976.07|33971.76|33971.76|0
1649328650000|2022-04-07 10:50:50|33984.68|33984.68|33984.68|33984.68|33984.68|33984.68|33984.68|33984.68|0
1649328800000|2022-04-07 10:53:20|33980.37|33980.37|33980.37|33980.37|33980.37|33980.37|33980.37|33980.37|0
1649328810000|2022-04-07 10:53:30|33976.07|33976.07|33976.07|33976.07|33976.07|33976.07|33976.07|33976.07|0
1649328820000|2022-04-07 10:53:40|33980.37|33980.37|33971.76|33971.76|33980.37|33980.37|33971.76|33971.76|0
1649328890000|2022-04-07 10:54:50|33969.98|33969.98|33969.98|33969.98|33969.98|33969.98|33969.98|33969.98|0
1649328900000|2022-04-07 10:55:00|33965.68|33965.68|33965.68|33965.68|33965.68|33965.68|33965.68|33965.68|0
1649328910000|2022-04-07 10:55:10|33961.37|33961.37|33961.37|33961.37|33961.37|33961.37|33961.37|33961.37|0
1649328920000|2022-04-07 10:55:20|33957.06|33957.06|33961.37|33961.37|33961.37|33961.37|33957.06|33957.06|0
1649328990000|2022-04-07 10:56:30|33952.76|33952.76|33950.98|33950.98|33952.76|33952.76|33950.98|33950.98|0
1649329000000|2022-04-07 10:56:40|33942.37|33942.37|33940.59|33940.59|33942.37|33942.37|33940.59|33940.59|0
1649329080000|2022-04-07 10:58:00|33936.28|33936.28|33940.59|33940.59|33944.9|33944.9|33936.28|33936.28|0
1649329100000|2022-04-07 10:58:20|33942.37|33942.37|33940.59|33940.59|33942.37|33942.37|33940.59|33940.59|0
1649329180000|2022-04-07 10:59:40|33931.98|33931.98|33931.98|33931.98|33931.98|33931.98|33931.98|33931.98|0
1649329200000|2022-04-07 11:00:00|33938.81|33938.81|33938.81|33938.81|33938.81|33938.81|33938.81|33938.81|0
1649329210000|2022-04-07 11:00:10|33934.51|33934.51|33934.51|33934.51|33934.51|33934.51|33934.51|33934.51|0
1649329250000|2022-04-07 11:00:50|33925.89|33925.89|33925.89|33925.89|33925.89|33925.89|33925.89|33925.89|0
1649329310000|2022-04-07 11:01:50|33930.2|33930.2|33930.2|33930.2|33930.2|33930.2|33930.2|33930.2|0
1649329320000|2022-04-07 11:02:00|33947.43|33947.43|33938.81|33938.81|33947.43|33947.43|33938.81|33938.81|0
1649329330000|2022-04-07 11:02:10|33925.89|33925.89|33925.89|33925.89|33925.89|33925.89|33925.89|33925.89|0
1649329370000|2022-04-07 11:02:50|33921.59|33921.59|33921.59|33921.59|33921.59|33921.59|33921.59|33921.59|0
1649329380000|2022-04-07 11:03:00|33930.2|33930.2|33930.2|33930.2|33930.2|33930.2|33930.2|33930.2|0
1649329400000|2022-04-07 11:03:20|33925.89|33925.89|33917.28|33917.28|33925.89|33925.89|33917.28|33917.28|0
1649329410000|2022-04-07 11:03:30|33925.89|33925.89|33930.2|33930.2|33930.2|33930.2|33925.89|33925.89|0
1649329430000|2022-04-07 11:03:50|33925.89|33925.89|33925.89|33925.89|33925.89|33925.89|33925.89|33925.89|0
1649329460000|2022-04-07 11:04:20|33927.67|33927.67|33923.36|33923.36|33927.67|33927.67|33923.36|33923.36|0
1649329490000|2022-04-07 11:04:50|33925.14|33925.14|33925.14|33925.14|33925.14|33925.14|33925.14|33925.14|0
1649329500000|2022-04-07 11:05:00|33929.45|33929.45|33929.45|33929.45|33929.45|33929.45|33929.45|33929.45|0
1649329590000|2022-04-07 11:06:30|33927.67|33927.67|33927.67|33927.67|33927.67|33927.67|33927.67|33927.67|0
1649329600000|2022-04-07 11:06:40|33923.36|33923.36|33923.36|33923.36|33923.36|33923.36|33923.36|33923.36|0
1649329610000|2022-04-07 11:06:50|33919.06|33919.06|33917.28|33917.28|33919.06|33919.06|33917.28|33917.28|0
1649329630000|2022-04-07 11:07:10|33912.97|33912.97|33912.97|33912.97|33912.97|33912.97|33912.97|33912.97|0
1649329640000|2022-04-07 11:07:20|33911.2|33911.2|33911.2|33911.2|33911.2|33911.2|33911.2|33911.2|0
1649329650000|2022-04-07 11:07:30|33919.81|33919.81|33915.5|33915.5|33919.81|33919.81|33915.5|33915.5|0
1649329670000|2022-04-07 11:07:50|33921.59|33921.59|33938.06|33938.06|33938.06|33938.06|33921.59|33921.59|0
1649329690000|2022-04-07 11:08:10|33944.14|33944.14|33991.79|33991.79|33991.79|33991.79|33944.14|33944.14|0
1649329700000|2022-04-07 11:08:20|33990.01|33990.01|33964.17|33964.17|33990.01|33990.01|33964.17|33964.17|0
1649329710000|2022-04-07 11:08:30|33965.95|33965.95|33993.57|33993.57|33993.57|33993.57|33965.95|33965.95|0
1649329720000|2022-04-07 11:08:40|33997.87|33997.87|33980.65|33980.65|33997.87|33997.87|33980.65|33980.65|0
1649329730000|2022-04-07 11:08:50|33977.09|33977.09|33958.84|33958.84|33977.09|33977.09|33958.84|33958.84|0
1649329740000|2022-04-07 11:09:00|33950.23|33950.23|33944.9|33944.9|33950.23|33950.23|33931.98|33931.98|0
1649329750000|2022-04-07 11:09:10|33940.59|33940.59|33942.37|33942.37|33945.92|33945.92|33940.59|33940.59|0
1649329760000|2022-04-07 11:09:20|33940.59|33940.59|33928.42|33928.42|33940.59|33940.59|33924.12|33924.12|0
1649329770000|2022-04-07 11:09:30|33941.34|33941.34|33941.34|33941.34|33941.34|33941.34|33941.34|33941.34|0
1649329780000|2022-04-07 11:09:40|33928.42|33928.42|33931.98|33931.98|33944.9|33944.9|33871.41|33871.41|0
1649329790000|2022-04-07 11:09:50|33927.67|33927.67|33911.95|33911.95|33927.67|33927.67|33884.33|33884.33|0
1649329800000|2022-04-07 11:10:00|33903.34|33903.34|33903.34|33903.34|33903.34|33903.34|33903.34|33903.34|0
1649329810000|2022-04-07 11:10:10|33899.03|33899.03|33882.56|33882.56|33899.03|33899.03|33882.56|33882.56|0
1649329820000|2022-04-07 11:10:20|33878.25|33878.25|33878.25|33878.25|33878.25|33878.25|33878.25|33878.25|0
1649329830000|2022-04-07 11:10:30|33882.56|33882.56|33890.42|33890.42|33899.03|33899.03|33882.56|33882.56|0
1649329840000|2022-04-07 11:10:40|33881.8|33881.8|33886.11|33886.11|33886.11|33886.11|33881.8|33881.8|0
1649329850000|2022-04-07 11:10:50|33884.33|33884.33|33884.33|33884.33|33884.33|33884.33|33884.33|33884.33|0
1649329860000|2022-04-07 11:11:00|33897.25|33897.25|33897.25|33897.25|33897.25|33897.25|33897.25|33897.25|0
1649329870000|2022-04-07 11:11:10|33892.95|33892.95|33901.56|33901.56|33901.56|33901.56|33892.95|33892.95|0
1649329880000|2022-04-07 11:11:20|33892.95|33892.95|33892.95|33892.95|33892.95|33892.95|33892.95|33892.95|0
1649329890000|2022-04-07 11:11:30|33894.72|33894.72|33894.72|33894.72|33894.72|33894.72|33894.72|33894.72|0
1649329900000|2022-04-07 11:11:40|33899.03|33899.03|33903.34|33903.34|33903.34|33903.34|33899.03|33899.03|0
1649329910000|2022-04-07 11:11:50|33907.64|33907.64|33930.2|33930.2|33930.2|33930.2|33907.64|33907.64|0
1649329920000|2022-04-07 11:12:00|33925.89|33925.89|33934.51|33934.51|33934.51|33934.51|33921.59|33921.59|0
1649329930000|2022-04-07 11:12:10|33938.06|33938.06|33942.37|33942.37|33942.37|33942.37|33938.06|33938.06|0
1649329970000|2022-04-07 11:12:50|33946.67|33946.67|33946.67|33946.67|33946.67|33946.67|33946.67|33946.67|0
1649329980000|2022-04-07 11:13:00|33944.9|33944.9|33944.9|33944.9|33944.9|33944.9|33944.9|33944.9|0
1649329990000|2022-04-07 11:13:10|33949.2|33949.2|33955.29|33955.29|33955.29|33955.29|33949.2|33949.2|0
1649330030000|2022-04-07 11:13:50|33959.59|33959.59|33959.59|33959.59|33959.59|33959.59|33959.59|33959.59|0
1649330050000|2022-04-07 11:14:10|33949.96|33949.96|33954.26|33954.26|33954.26|33954.26|33941.34|33941.34|0
1649330080000|2022-04-07 11:14:40|33956.04|33956.04|33956.04|33956.04|33956.04|33956.04|33956.04|33956.04|0
1649330140000|2022-04-07 11:15:40|33960.35|33960.35|33960.35|33960.35|33960.35|33960.35|33960.35|33960.35|0
1649330180000|2022-04-07 11:16:20|33963.9|33963.9|33963.9|33963.9|33963.9|33963.9|33963.9|33963.9|0
1649330220000|2022-04-07 11:17:00|33959.59|33959.59|33956.04|33956.04|33959.59|33959.59|33951.73|33951.73|0
1649330230000|2022-04-07 11:17:10|33947.43|33947.43|33947.43|33947.43|33947.43|33947.43|33947.43|33947.43|0
1649330240000|2022-04-07 11:17:20|33943.12|33943.12|33943.12|33943.12|33943.12|33943.12|33943.12|33943.12|0
1649330250000|2022-04-07 11:17:30|33947.43|33947.43|33951.73|33951.73|33951.73|33951.73|33947.43|33947.43|0
1649330320000|2022-04-07 11:18:40|33947.43|33947.43|33947.43|33947.43|33947.43|33947.43|33947.43|33947.43|0
1649330330000|2022-04-07 11:18:50|33938.81|33938.81|33930.2|33930.2|33938.81|33938.81|33930.2|33930.2|0
1649330340000|2022-04-07 11:19:00|33934.51|33934.51|33925.89|33925.89|33934.51|33934.51|33925.89|33925.89|0
1649330370000|2022-04-07 11:19:30|33930.2|33930.2|33930.2|33930.2|33930.2|33930.2|33930.2|33930.2|0
1649330410000|2022-04-07 11:20:10|33925.89|33925.89|33925.89|33925.89|33925.89|33925.89|33925.89|33925.89|0
1649330420000|2022-04-07 11:20:20|33930.2|33930.2|33930.2|33930.2|33930.2|33930.2|33930.2|33930.2|0
1649330470000|2022-04-07 11:21:10|33931.98|33931.98|33931.98|33931.98|33931.98|33931.98|33931.98|33931.98|0
1649330530000|2022-04-07 11:22:10|33919.06|33919.06|33919.06|33919.06|33919.06|33919.06|33919.06|33919.06|0
1649330590000|2022-04-07 11:23:10|33917.28|33917.28|33917.28|33917.28|33917.28|33917.28|33917.28|33917.28|0
1649330610000|2022-04-07 11:23:30|33921.59|33921.59|33912.97|33912.97|33921.59|33921.59|33912.97|33912.97|0
1649330620000|2022-04-07 11:23:40|33908.67|33908.67|33908.67|33908.67|33908.67|33908.67|33908.67|33908.67|0
1649330640000|2022-04-07 11:24:00|33906.89|33906.89|33898.28|33898.28|33906.89|33906.89|33898.28|33898.28|0
1649330660000|2022-04-07 11:24:20|33902.58|33902.58|33902.58|33902.58|33902.58|33902.58|33902.58|33902.58|0
1649330700000|2022-04-07 11:25:00|33893.97|33893.97|33893.97|33893.97|33893.97|33893.97|33893.97|33893.97|0
1649330710000|2022-04-07 11:25:10|33885.36|33885.36|33885.36|33885.36|33885.36|33885.36|33885.36|33885.36|0
1649330740000|2022-04-07 11:25:40|33874.97|33874.97|33874.97|33874.97|33874.97|33874.97|33874.97|33874.97|0
1649330770000|2022-04-07 11:26:10|33873.19|33873.19|33873.19|33873.19|33873.19|33873.19|33873.19|33873.19|0
1649330820000|2022-04-07 11:27:00|33871.41|33871.41|33871.41|33871.41|33871.41|33871.41|33871.41|33871.41|0
1649330840000|2022-04-07 11:27:20|33867.11|33867.11|33867.11|33867.11|33867.11|33867.11|33867.11|33867.11|0
1649330880000|2022-04-07 11:28:00|33871.41|33871.41|33871.41|33871.41|33871.41|33871.41|33871.41|33871.41|0
1649330940000|2022-04-07 11:29:00|33875.72|33875.72|33875.72|33875.72|33875.72|33875.72|33875.72|33875.72|0
1649330960000|2022-04-07 11:29:20|33867.11|33867.11|33867.11|33867.11|33867.11|33867.11|33867.11|33867.11|0
1649331000000|2022-04-07 11:30:00|33871.41|33871.41|33875.72|33875.72|33875.72|33875.72|33871.41|33871.41|0
1649331030000|2022-04-07 11:30:30|33877.5|33877.5|33877.5|33877.5|33877.5|33877.5|33877.5|33877.5|0
1649331050000|2022-04-07 11:30:50|33873.19|33873.19|33873.19|33873.19|33873.19|33873.19|33873.19|33873.19|0
1649331060000|2022-04-07 11:31:00|33886.11|33886.11|33886.11|33886.11|33886.11|33886.11|33886.11|33886.11|0
1649331070000|2022-04-07 11:31:10|33881.8|33881.8|33881.8|33881.8|33881.8|33881.8|33881.8|33881.8|0
1649331090000|2022-04-07 11:31:30|33883.58|33883.58|33883.58|33883.58|33883.58|33883.58|33883.58|33883.58|0
1649331170000|2022-04-07 11:32:50|33887.89|33887.89|33892.19|33892.19|33892.19|33892.19|33883.58|33883.58|0
1649331180000|2022-04-07 11:33:00|33895.75|33895.75|33895.75|33895.75|33895.75|33895.75|33895.75|33895.75|0
1649331200000|2022-04-07 11:33:20|33900.06|33900.06|33895.75|33895.75|33900.06|33900.06|33895.75|33895.75|0
1649331210000|2022-04-07 11:33:30|33891.44|33891.44|33891.44|33891.44|33891.44|33891.44|33891.44|33891.44|0
1649331230000|2022-04-07 11:33:50|33904.36|33904.36|33906.14|33906.14|33906.14|33906.14|33904.36|33904.36|0
1649331240000|2022-04-07 11:34:00|33904.36|33904.36|33904.36|33904.36|33904.36|33904.36|33904.36|33904.36|0
1649331250000|2022-04-07 11:34:10|33902.58|33902.58|33902.58|33902.58|33902.58|33902.58|33902.58|33902.58|0
1649331390000|2022-04-07 11:36:30|33898.28|33898.28|33893.97|33893.97|33898.28|33898.28|33893.97|33893.97|0
1649331410000|2022-04-07 11:36:50|33895.75|33895.75|33895.75|33895.75|33895.75|33895.75|33895.75|33895.75|0
1649331460000|2022-04-07 11:37:40|33908.67|33908.67|33908.67|33908.67|33908.67|33908.67|33908.67|33908.67|0
1649331480000|2022-04-07 11:38:00|33912.97|33912.97|33921.59|33921.59|33921.59|33921.59|33912.97|33912.97|0
1649331530000|2022-04-07 11:38:50|33912.97|33912.97|33912.97|33912.97|33912.97|33912.97|33912.97|33912.97|0
1649331540000|2022-04-07 11:39:00|33917.28|33917.28|33917.28|33917.28|33917.28|33917.28|33917.28|33917.28|0
1649331580000|2022-04-07 11:39:40|33912.97|33912.97|33904.36|33904.36|33912.97|33912.97|33904.36|33904.36|0
1649331590000|2022-04-07 11:39:50|33902.58|33902.58|33902.58|33902.58|33902.58|33902.58|33902.58|33902.58|0
1649331600000|2022-04-07 11:40:00|33900.81|33900.81|33899.03|33899.03|33900.81|33900.81|33899.03|33899.03|0
1649331640000|2022-04-07 11:40:40|33886.11|33886.11|33886.11|33886.11|33886.11|33886.11|33886.11|33886.11|0
1649331690000|2022-04-07 11:41:30|33889.66|33889.66|33902.58|33902.58|33902.58|33902.58|33889.66|33889.66|0
1649331730000|2022-04-07 11:42:10|33900.81|33900.81|33900.81|33900.81|33900.81|33900.81|33900.81|33900.81|0
1649331760000|2022-04-07 11:42:40|33905.11|33905.11|33905.11|33905.11|33905.11|33905.11|33905.11|33905.11|0
1649331820000|2022-04-07 11:43:40|33900.81|33900.81|33905.11|33905.11|33905.11|33905.11|33896.5|33896.5|0
1649331900000|2022-04-07 11:45:00|33900.81|33900.81|33900.81|33900.81|33900.81|33900.81|33900.81|33900.81|0
1649331930000|2022-04-07 11:45:30|33905.11|33905.11|33905.11|33905.11|33905.11|33905.11|33905.11|33905.11|0
1649331940000|2022-04-07 11:45:40|33909.42|33909.42|33909.42|33909.42|33909.42|33909.42|33909.42|33909.42|0
1649331970000|2022-04-07 11:46:10|33912.97|33912.97|33912.97|33912.97|33912.97|33912.97|33912.97|33912.97|0
1649331980000|2022-04-07 11:46:20|33917.28|33917.28|33917.28|33917.28|33917.28|33917.28|33917.28|33917.28|0
1649332010000|2022-04-07 11:46:50|33925.89|33925.89|33930.2|33930.2|33930.2|33930.2|33925.89|33925.89|0
1649332020000|2022-04-07 11:47:00|33931.98|33931.98|33931.98|33931.98|33931.98|33931.98|33931.98|33931.98|0
1649332090000|2022-04-07 11:48:10|33936.28|33936.28|33931.98|33931.98|33936.28|33936.28|33931.98|33931.98|0
1649332100000|2022-04-07 11:48:20|33927.67|33927.67|33927.67|33927.67|33927.67|33927.67|33927.67|33927.67|0
1649332110000|2022-04-07 11:48:30|33931.98|33931.98|33931.98|33931.98|33931.98|33931.98|33931.98|33931.98|0
1649332120000|2022-04-07 11:48:40|33933.75|33933.75|33933.75|33933.75|33933.75|33933.75|33933.75|33933.75|0
1649332130000|2022-04-07 11:48:50|33931.98|33931.98|33931.98|33931.98|33931.98|33931.98|33931.98|33931.98|0
1649332140000|2022-04-07 11:49:00|33930.2|33930.2|33930.2|33930.2|33930.2|33930.2|33930.2|33930.2|0
1649332150000|2022-04-07 11:49:10|33921.59|33921.59|33921.59|33921.59|33921.59|33921.59|33921.59|33921.59|0
1649332170000|2022-04-07 11:49:30|33925.89|33925.89|33925.89|33925.89|33925.89|33925.89|33925.89|33925.89|0
1649332190000|2022-04-07 11:49:50|33934.51|33934.51|33943.12|33943.12|33943.12|33943.12|33934.51|33934.51|0
1649332280000|2022-04-07 11:51:20|33947.43|33947.43|33947.43|33947.43|33947.43|33947.43|33947.43|33947.43|0
1649332310000|2022-04-07 11:51:50|33949.2|33949.2|33949.2|33949.2|33949.2|33949.2|33949.2|33949.2|0
1649332320000|2022-04-07 11:52:00|33947.43|33947.43|33949.2|33949.2|33949.2|33949.2|33947.43|33947.43|0
1649332350000|2022-04-07 11:52:30|33944.9|33944.9|33943.12|33943.12|33944.9|33944.9|33943.12|33943.12|0
1649332360000|2022-04-07 11:52:40|33947.43|33947.43|33947.43|33947.43|33947.43|33947.43|33947.43|33947.43|0
1649332390000|2022-04-07 11:53:10|33951.73|33951.73|33953.51|33953.51|33953.51|33953.51|33951.73|33951.73|0
1649332440000|2022-04-07 11:54:00|33957.82|33957.82|33957.82|33957.82|33957.82|33957.82|33957.82|33957.82|0
1649332460000|2022-04-07 11:54:20|33949.2|33949.2|33949.2|33949.2|33949.2|33949.2|33949.2|33949.2|0
1649332550000|2022-04-07 11:55:50|33953.51|33953.51|33953.51|33953.51|33953.51|33953.51|33953.51|33953.51|0
1649332610000|2022-04-07 11:56:50|33949.96|33949.96|33949.96|33949.96|33949.96|33949.96|33949.96|33949.96|0
1649332620000|2022-04-07 11:57:00|33948.18|33948.18|33924.87|33924.87|33948.18|33948.18|33924.87|33924.87|0
1649332640000|2022-04-07 11:57:20|33923.09|33923.09|33918.79|33918.79|33923.09|33923.09|33918.79|33918.79|0
1649332650000|2022-04-07 11:57:30|33917.01|33917.01|33917.01|33917.01|33921.31|33921.31|33917.01|33917.01|0
1649332660000|2022-04-07 11:57:40|33912.7|33912.7|33912.7|33912.7|33912.7|33912.7|33912.7|33912.7|0
1649332680000|2022-04-07 11:58:00|33917.01|33917.01|33917.01|33917.01|33917.01|33917.01|33917.01|33917.01|0
1649332710000|2022-04-07 11:58:30|33921.31|33921.31|33921.31|33921.31|33921.31|33921.31|33921.31|33921.31|0
1649332730000|2022-04-07 11:58:50|33924.87|33924.87|33924.87|33924.87|33924.87|33924.87|33924.87|33924.87|0
1649332790000|2022-04-07 11:59:50|33923.09|33923.09|33927.4|33927.4|33927.4|33927.4|33923.09|33923.09|0
1649332840000|2022-04-07 12:00:40|33936.01|33936.01|33936.01|33936.01|33936.01|33936.01|33936.01|33936.01|0
1649332850000|2022-04-07 12:00:50|33940.32|33940.32|33940.32|33940.32|33940.32|33940.32|33940.32|33940.32|0
1649332870000|2022-04-07 12:01:10|33944.62|33944.62|33944.62|33944.62|33944.62|33944.62|33944.62|33944.62|0
1649332910000|2022-04-07 12:01:50|33940.32|33940.32|33940.32|33940.32|33940.32|33940.32|33940.32|33940.32|0
1649332930000|2022-04-07 12:02:10|33936.01|33936.01|33936.01|33936.01|33936.01|33936.01|33936.01|33936.01|0
1649333000000|2022-04-07 12:03:20|33931.7|33931.7|33931.7|33931.7|33931.7|33931.7|33931.7|33931.7|0
1649333010000|2022-04-07 12:03:30|33933.48|33933.48|33937.79|33937.79|33937.79|33937.79|33933.48|33933.48|0
1649333040000|2022-04-07 12:04:00|33942.09|33942.09|33942.09|33942.09|33942.09|33942.09|33942.09|33942.09|0
1649333090000|2022-04-07 12:04:50|33937.79|33937.79|33937.79|33937.79|33937.79|33937.79|33937.79|33937.79|0
1649333120000|2022-04-07 12:05:20|33929.18|33929.18|33933.48|33933.48|33933.48|33933.48|33929.18|33929.18|0
1649333130000|2022-04-07 12:05:30|33929.18|33929.18|33930.95|33930.95|33930.95|33930.95|33929.18|33929.18|0
1649333150000|2022-04-07 12:05:50|33920.56|33920.56|33920.56|33920.56|33920.56|33920.56|33920.56|33920.56|0
1649333160000|2022-04-07 12:06:00|33924.87|33924.87|33929.18|33929.18|33929.18|33929.18|33924.87|33924.87|0
1649333170000|2022-04-07 12:06:10|33933.48|33933.48|33933.48|33933.48|33933.48|33933.48|33933.48|33933.48|0
1649333200000|2022-04-07 12:06:40|33937.79|33937.79|33937.79|33937.79|33937.79|33937.79|33937.79|33937.79|0
1649333220000|2022-04-07 12:07:00|33933.48|33933.48|33933.48|33933.48|33933.48|33933.48|33933.48|33933.48|0
1649333250000|2022-04-07 12:07:30|33929.18|33929.18|33924.87|33924.87|33929.18|33929.18|33924.87|33924.87|0
1649333280000|2022-04-07 12:08:00|33920.56|33920.56|33920.56|33920.56|33920.56|33920.56|33920.56|33920.56|0
1649333290000|2022-04-07 12:08:10|33924.87|33924.87|33924.87|33924.87|33924.87|33924.87|33924.87|33924.87|0
1649333310000|2022-04-07 12:08:30|33920.56|33920.56|33929.18|33929.18|33929.18|33929.18|33920.56|33920.56|0
1649333350000|2022-04-07 12:09:10|33930.95|33930.95|33932.73|33932.73|33932.73|33932.73|33930.95|33930.95|0
1649333360000|2022-04-07 12:09:20|33937.04|33937.04|33937.04|33937.04|33937.04|33937.04|33937.04|33937.04|0
1649333380000|2022-04-07 12:09:40|33935.26|33935.26|33935.26|33935.26|33935.26|33935.26|33935.26|33935.26|0
1649333410000|2022-04-07 12:10:10|33926.65|33926.65|33926.65|33926.65|33926.65|33926.65|33926.65|33926.65|0
1649333430000|2022-04-07 12:10:30|33930.95|33930.95|33930.95|33930.95|33930.95|33930.95|33930.95|33930.95|0
1649333440000|2022-04-07 12:10:40|33935.26|33935.26|33922.34|33922.34|33935.26|33935.26|33922.34|33922.34|0
1649333470000|2022-04-07 12:11:10|33920.56|33920.56|33920.56|33920.56|33920.56|33920.56|33920.56|33920.56|0
1649333520000|2022-04-07 12:12:00|33916.26|33916.26|33916.26|33916.26|33916.26|33916.26|33916.26|33916.26|0
1649333560000|2022-04-07 12:12:40|33920.56|33920.56|33920.56|33920.56|33920.56|33920.56|33920.56|33920.56|0
1649333580000|2022-04-07 12:13:00|33929.18|33929.18|33929.18|33929.18|33929.18|33929.18|33929.18|33929.18|0
1649333590000|2022-04-07 12:13:10|33937.79|33937.79|33933.48|33933.48|33937.79|33937.79|33933.48|33933.48|0
1649333720000|2022-04-07 12:15:20|33935.26|33935.26|33935.26|33935.26|33935.26|33935.26|33935.26|33935.26|0
1649333730000|2022-04-07 12:15:30|33933.48|33933.48|33933.48|33933.48|33933.48|33933.48|33933.48|33933.48|0
1649333740000|2022-04-07 12:15:40|33929.18|33929.18|33920.56|33920.56|33929.18|33929.18|33920.56|33920.56|0
1649333750000|2022-04-07 12:15:50|33924.87|33924.87|33929.18|33929.18|33929.18|33929.18|33924.87|33924.87|0
1649333770000|2022-04-07 12:16:10|33927.4|33927.4|33918.79|33918.79|33927.4|33927.4|33918.79|33918.79|0
1649333780000|2022-04-07 12:16:20|33920.56|33920.56|33920.56|33920.56|33920.56|33920.56|33920.56|33920.56|0
1649333900000|2022-04-07 12:18:20|33924.87|33924.87|33924.87|33924.87|33924.87|33924.87|33924.87|33924.87|0
1649333910000|2022-04-07 12:18:30|33929.18|33929.18|33929.18|33929.18|33929.18|33929.18|33929.18|33929.18|0
1649333950000|2022-04-07 12:19:10|33933.48|33933.48|33933.48|33933.48|33933.48|33933.48|33933.48|33933.48|0
1649333960000|2022-04-07 12:19:20|33937.79|33937.79|33929.18|33929.18|33942.09|33942.09|33929.18|33929.18|0
1649333970000|2022-04-07 12:19:30|33924.87|33924.87|33924.87|33924.87|33924.87|33924.87|33924.87|33924.87|0
1649333980000|2022-04-07 12:19:40|33929.18|33929.18|33929.18|33929.18|33929.18|33929.18|33929.18|33929.18|0
1649334080000|2022-04-07 12:21:20|33924.87|33924.87|33924.87|33924.87|33924.87|33924.87|33924.87|33924.87|0
1649334110000|2022-04-07 12:21:50|33920.56|33920.56|33920.56|33920.56|33920.56|33920.56|33920.56|33920.56|0
1649334140000|2022-04-07 12:22:20|33918.79|33918.79|33914.48|33914.48|33918.79|33918.79|33914.48|33914.48|0
1649334190000|2022-04-07 12:23:10|33912.7|33912.7|33912.7|33912.7|33912.7|33912.7|33912.7|33912.7|0
1649334200000|2022-04-07 12:23:20|33908.39|33908.39|33908.39|33908.39|33908.39|33908.39|33908.39|33908.39|0
1649334240000|2022-04-07 12:24:00|33904.09|33904.09|33904.09|33904.09|33904.09|33904.09|33904.09|33904.09|0
1649334300000|2022-04-07 12:25:00|33891.17|33891.17|33891.17|33891.17|33891.17|33891.17|33891.17|33891.17|0
1649334350000|2022-04-07 12:25:50|33895.48|33895.48|33895.48|33895.48|33895.48|33895.48|33895.48|33895.48|0
1649334380000|2022-04-07 12:26:20|33899.78|33899.78|33899.78|33899.78|33899.78|33899.78|33899.78|33899.78|0
1649334460000|2022-04-07 12:27:40|33901.56|33901.56|33901.56|33901.56|33901.56|33901.56|33901.56|33901.56|0
1649334480000|2022-04-07 12:28:00|33905.87|33905.87|33905.87|33905.87|33905.87|33905.87|33905.87|33905.87|0
1649334550000|2022-04-07 12:29:10|33907.64|33907.64|33907.64|33907.64|33907.64|33907.64|33907.64|33907.64|0
1649334560000|2022-04-07 12:29:20|33911.95|33911.95|33916.26|33916.26|33916.26|33916.26|33911.95|33911.95|0
1649334590000|2022-04-07 12:29:50|33914.48|33914.48|33918.03|33918.03|33918.03|33918.03|33914.48|33914.48|0
1649334600000|2022-04-07 12:30:00|33913.73|33913.73|33913.73|33913.73|33913.73|33913.73|33913.73|33913.73|0
1649334620000|2022-04-07 12:30:20|33909.42|33909.42|33905.87|33905.87|33909.42|33909.42|33905.87|33905.87|0
1649334630000|2022-04-07 12:30:30|33901.56|33901.56|33897.25|33897.25|33901.56|33901.56|33897.25|33897.25|0
1649334640000|2022-04-07 12:30:40|33900.81|33900.81|33900.81|33900.81|33900.81|33900.81|33900.81|33900.81|0
1649334660000|2022-04-07 12:31:00|33909.42|33909.42|33907.64|33907.64|33909.42|33909.42|33907.64|33907.64|0
1649334670000|2022-04-07 12:31:10|33905.87|33905.87|33910.17|33910.17|33910.17|33910.17|33905.87|33905.87|0
1649334710000|2022-04-07 12:31:50|33905.87|33905.87|33899.78|33899.78|33905.87|33905.87|33899.78|33899.78|0
1649334720000|2022-04-07 12:32:00|33895.48|33895.48|33895.48|33895.48|33895.48|33895.48|33895.48|33895.48|0
1649334760000|2022-04-07 12:32:40|33899.78|33899.78|33899.78|33899.78|33899.78|33899.78|33899.78|33899.78|0
1649334790000|2022-04-07 12:33:10|33904.09|33904.09|33907.64|33907.64|33907.64|33907.64|33904.09|33904.09|0
1649334800000|2022-04-07 12:33:20|33905.87|33905.87|33905.87|33905.87|33905.87|33905.87|33905.87|33905.87|0
1649334850000|2022-04-07 12:34:10|33914.48|33914.48|33914.48|33914.48|33914.48|33914.48|33914.48|33914.48|0
1649334880000|2022-04-07 12:34:40|33916.26|33916.26|33916.26|33916.26|33916.26|33916.26|33916.26|33916.26|0
1649334910000|2022-04-07 12:35:10|33918.03|33918.03|33918.03|33918.03|33918.03|33918.03|33918.03|33918.03|0
1649335000000|2022-04-07 12:36:40|33922.34|33922.34|33928.42|33928.42|33928.42|33928.42|33922.34|33922.34|0
1649335020000|2022-04-07 12:37:00|33926.65|33926.65|33924.87|33924.87|33926.65|33926.65|33924.87|33924.87|0
1649335060000|2022-04-07 12:37:40|33920.56|33920.56|33916.26|33916.26|33920.56|33920.56|33916.26|33916.26|0
1649335120000|2022-04-07 12:38:40|33924.87|33924.87|33920.56|33920.56|33924.87|33924.87|33920.56|33920.56|0
1649335180000|2022-04-07 12:39:40|33911.95|33911.95|33911.95|33911.95|33911.95|33911.95|33911.95|33911.95|0
1649335190000|2022-04-07 12:39:50|33916.26|33916.26|33916.26|33916.26|33916.26|33916.26|33916.26|33916.26|0
1649335240000|2022-04-07 12:40:40|33911.95|33911.95|33907.64|33907.64|33911.95|33911.95|33907.64|33907.64|0
1649335250000|2022-04-07 12:40:50|33911.95|33911.95|33911.95|33911.95|33911.95|33911.95|33911.95|33911.95|0
1649335320000|2022-04-07 12:42:00|33907.64|33907.64|33907.64|33907.64|33907.64|33907.64|33907.64|33907.64|0
1649335330000|2022-04-07 12:42:10|33903.34|33903.34|33903.34|33903.34|33907.64|33907.64|33899.03|33899.03|0
1649335340000|2022-04-07 12:42:20|33907.64|33907.64|33907.64|33907.64|33907.64|33907.64|33907.64|33907.64|0
1649335350000|2022-04-07 12:42:30|33903.34|33903.34|33903.34|33903.34|33903.34|33903.34|33903.34|33903.34|0
1649335440000|2022-04-07 12:44:00|33911.95|33911.95|33911.95|33911.95|33911.95|33911.95|33911.95|33911.95|0
1649335490000|2022-04-07 12:44:50|33903.34|33903.34|33901.56|33901.56|33903.34|33903.34|33901.56|33901.56|0
1649335500000|2022-04-07 12:45:00|33899.78|33899.78|33899.78|33899.78|33899.78|33899.78|33899.78|33899.78|0
1649335540000|2022-04-07 12:45:40|33904.09|33904.09|33904.09|33904.09|33904.09|33904.09|33904.09|33904.09|0
1649335580000|2022-04-07 12:46:20|33899.78|33899.78|33899.78|33899.78|33899.78|33899.78|33899.78|33899.78|0
1649335590000|2022-04-07 12:46:30|33904.09|33904.09|33904.09|33904.09|33904.09|33904.09|33904.09|33904.09|0
1649335610000|2022-04-07 12:46:50|33899.78|33899.78|33899.78|33899.78|33899.78|33899.78|33899.78|33899.78|0
1649335850000|2022-04-07 12:50:50|33891.17|33891.17|33891.17|33891.17|33891.17|33891.17|33891.17|33891.17|0
1649335870000|2022-04-07 12:51:10|33895.48|33895.48|33899.78|33899.78|33899.78|33899.78|33891.17|33891.17|0
1649335890000|2022-04-07 12:51:30|33908.39|33908.39|33908.39|33908.39|33908.39|33908.39|33908.39|33908.39|0
1649335940000|2022-04-07 12:52:20|33910.17|33910.17|33910.17|33910.17|33910.17|33910.17|33910.17|33910.17|0
1649335970000|2022-04-07 12:52:50|33914.48|33914.48|33914.48|33914.48|33914.48|33914.48|33914.48|33914.48|0
1649336010000|2022-04-07 12:53:30|33912.7|33912.7|33912.7|33912.7|33912.7|33912.7|33912.7|33912.7|0
1649336030000|2022-04-07 12:53:50|33917.01|33917.01|33929.93|33929.93|33934.23|33934.23|33917.01|33917.01|0
1649336040000|2022-04-07 12:54:00|33925.62|33925.62|33890.9|33890.9|33925.62|33925.62|33886.59|33886.59|0
1649336050000|2022-04-07 12:54:10|33889.12|33889.12|33892.67|33892.67|33892.67|33892.67|33889.12|33889.12|0
1649336060000|2022-04-07 12:54:20|33901.29|33901.29|33911.68|33911.68|33911.68|33911.68|33901.29|33901.29|0
1649336100000|2022-04-07 12:55:00|33909.9|33909.9|33909.9|33909.9|33909.9|33909.9|33909.9|33909.9|0
1649336110000|2022-04-07 12:55:10|33896.98|33896.98|33892.67|33892.67|33896.98|33896.98|33892.67|33892.67|0
1649336120000|2022-04-07 12:55:20|33888.37|33888.37|33888.37|33888.37|33888.37|33888.37|33888.37|33888.37|0
1649336150000|2022-04-07 12:55:50|33886.59|33886.59|33886.59|33886.59|33886.59|33886.59|33886.59|33886.59|0
1649336220000|2022-04-07 12:57:00|33888.37|33888.37|33886.59|33886.59|33888.37|33888.37|33886.59|33886.59|0
1649336240000|2022-04-07 12:57:20|33890.9|33890.9|33895.2|33895.2|33895.2|33895.2|33890.9|33890.9|0
1649336270000|2022-04-07 12:57:50|33882.28|33882.28|33882.28|33882.28|33882.28|33882.28|33882.28|33882.28|0
1649336280000|2022-04-07 12:58:00|33886.59|33886.59|33886.59|33886.59|33886.59|33886.59|33886.59|33886.59|0
1649336300000|2022-04-07 12:58:20|33884.81|33884.81|33884.81|33884.81|33884.81|33884.81|33884.81|33884.81|0
1649336330000|2022-04-07 12:58:50|33883.04|33883.04|33883.04|33883.04|33883.04|33883.04|33883.04|33883.04|0
1649336350000|2022-04-07 12:59:10|33887.34|33887.34|33887.34|33887.34|33887.34|33887.34|33887.34|33887.34|0
1649336390000|2022-04-07 12:59:50|33883.04|33883.04|33883.04|33883.04|33883.04|33883.04|33883.04|33883.04|0
1649336440000|2022-04-07 13:00:40|33891.65|33891.65|33906.34|33906.34|33910.65|33910.65|33891.65|33891.65|0
1649336480000|2022-04-07 13:01:20|33902.04|33902.04|33897.73|33897.73|33902.04|33902.04|33897.73|33897.73|0
1649336490000|2022-04-07 13:01:30|33895.95|33895.95|33895.95|33895.95|33895.95|33895.95|33895.95|33895.95|0
1649336500000|2022-04-07 13:01:40|33883.04|33883.04|33878.73|33878.73|33883.04|33883.04|33878.73|33878.73|0
1649336510000|2022-04-07 13:01:50|33887.34|33887.34|33887.34|33887.34|33887.34|33887.34|33887.34|33887.34|0
1649336520000|2022-04-07 13:02:00|33883.04|33883.04|33883.04|33883.04|33883.04|33883.04|33883.04|33883.04|0
1649336530000|2022-04-07 13:02:10|33881.26|33881.26|33872.65|33872.65|33881.26|33881.26|33872.65|33872.65|0
1649336570000|2022-04-07 13:02:50|33870.87|33870.87|33857.95|33857.95|33870.87|33870.87|33857.95|33857.95|0
1649336580000|2022-04-07 13:03:00|33859.73|33859.73|33859.73|33859.73|33859.73|33859.73|33859.73|33859.73|0
1649336590000|2022-04-07 13:03:10|33857.95|33857.95|33857.95|33857.95|33857.95|33857.95|33857.95|33857.95|0
1649336610000|2022-04-07 13:03:30|33853.64|33853.64|33851.86|33851.86|33853.64|33853.64|33851.86|33851.86|0
1649336620000|2022-04-07 13:03:40|33856.17|33856.17|33856.17|33856.17|33856.17|33856.17|33856.17|33856.17|0
1649336650000|2022-04-07 13:04:10|33850.84|33850.84|33850.84|33850.84|33850.84|33850.84|33850.84|33850.84|0
1649336660000|2022-04-07 13:04:20|33856.17|33856.17|33856.17|33856.17|33856.17|33856.17|33856.17|33856.17|0
1649336690000|2022-04-07 13:04:50|33860.48|33860.48|33860.48|33860.48|33860.48|33860.48|33860.48|33860.48|0
1649336700000|2022-04-07 13:05:00|33862.25|33862.25|33862.25|33862.25|33862.25|33862.25|33862.25|33862.25|0
1649336720000|2022-04-07 13:05:20|33857.95|33857.95|33857.95|33857.95|33857.95|33857.95|33857.95|33857.95|0
1649336730000|2022-04-07 13:05:30|33845.03|33845.03|33845.03|33845.03|33845.03|33845.03|33845.03|33845.03|0
1649336820000|2022-04-07 13:07:00|33840.72|33840.72|33832.86|33832.86|33840.72|33840.72|33832.86|33832.86|0
1649336830000|2022-04-07 13:07:10|33831.08|33831.08|33831.08|33831.08|33831.08|33831.08|33831.08|33831.08|0
1649336850000|2022-04-07 13:07:30|33822.47|33822.47|33818.16|33818.16|33826.78|33826.78|33818.16|33818.16|0
1649336880000|2022-04-07 13:08:00|33816.39|33816.39|33812.08|33812.08|33816.39|33816.39|33812.08|33812.08|0
1649336890000|2022-04-07 13:08:10|33816.39|33816.39|33818.16|33818.16|33818.16|33818.16|33816.39|33816.39|0
1649336900000|2022-04-07 13:08:20|33826.78|33826.78|33826.78|33826.78|33826.78|33826.78|33826.78|33826.78|0
1649336920000|2022-04-07 13:08:40|33822.47|33822.47|33822.47|33822.47|33822.47|33822.47|33822.47|33822.47|0
1649336930000|2022-04-07 13:08:50|33826.78|33826.78|33826.78|33826.78|33826.78|33826.78|33826.78|33826.78|0
1649336960000|2022-04-07 13:09:20|33831.08|33831.08|33831.08|33831.08|33831.08|33831.08|33831.08|33831.08|0
1649336970000|2022-04-07 13:09:30|33835.39|33835.39|33841.47|33841.47|33841.47|33841.47|33835.39|33835.39|0
1649336980000|2022-04-07 13:09:40|33843.25|33843.25|33843.25|33843.25|33843.25|33843.25|33843.25|33843.25|0
1649337020000|2022-04-07 13:10:20|33847.56|33847.56|33855.42|33855.42|33855.42|33855.42|33847.56|33847.56|0
1649337030000|2022-04-07 13:10:30|33853.64|33853.64|33851.86|33851.86|33853.64|33853.64|33851.86|33851.86|0
1649337060000|2022-04-07 13:11:00|33860.48|33860.48|33862.25|33862.25|33862.25|33862.25|33860.48|33860.48|0
1649337070000|2022-04-07 13:11:10|33866.56|33866.56|33857.95|33857.95|33866.56|33866.56|33857.95|33857.95|0
1649337080000|2022-04-07 13:11:20|33853.64|33853.64|33853.64|33853.64|33853.64|33853.64|33853.64|33853.64|0
1649337090000|2022-04-07 13:11:30|33849.34|33849.34|33849.34|33849.34|33849.34|33849.34|33849.34|33849.34|0
1649337100000|2022-04-07 13:11:40|33851.11|33851.11|33851.11|33851.11|33851.11|33851.11|33851.11|33851.11|0
1649337190000|2022-04-07 13:13:10|33849.34|33849.34|33849.34|33849.34|33849.34|33849.34|33849.34|33849.34|0
1649337200000|2022-04-07 13:13:20|33851.11|33851.11|33851.11|33851.11|33851.11|33851.11|33851.11|33851.11|0
1649337210000|2022-04-07 13:13:30|33855.42|33855.42|33851.11|33851.11|33855.42|33855.42|33851.11|33851.11|0
1649337310000|2022-04-07 13:15:10|33846.81|33846.81|33846.81|33846.81|33846.81|33846.81|33846.81|33846.81|0
1649337340000|2022-04-07 13:15:40|33848.58|33848.58|33846.81|33846.81|33848.58|33848.58|33846.81|33846.81|0
1649337350000|2022-04-07 13:15:50|33842.5|33842.5|33842.5|33842.5|33842.5|33842.5|33842.5|33842.5|0
1649337360000|2022-04-07 13:16:00|33846.81|33846.81|33851.11|33851.11|33851.11|33851.11|33846.81|33846.81|0
1649337480000|2022-04-07 13:18:00|33852.89|33852.89|33852.89|33852.89|33852.89|33852.89|33852.89|33852.89|0
1649337500000|2022-04-07 13:18:20|33861.5|33861.5|33863.28|33863.28|33863.28|33863.28|33861.5|33861.5|0
1649337510000|2022-04-07 13:18:30|33869.36|33869.36|33869.36|33869.36|33869.36|33869.36|33869.36|33869.36|0
1649337520000|2022-04-07 13:18:40|33873.67|33873.67|33865.06|33865.06|33873.67|33873.67|33865.06|33865.06|0
1649337560000|2022-04-07 13:19:20|33869.36|33869.36|33869.36|33869.36|33869.36|33869.36|33869.36|33869.36|0
1649337600000|2022-04-07 13:20:00|33873.67|33873.67|33873.67|33873.67|33873.67|33873.67|33873.67|33873.67|0
1649337660000|2022-04-07 13:21:00|33871.89|33871.89|33877.98|33877.98|33877.98|33877.98|33871.89|33871.89|0
1649337710000|2022-04-07 13:21:50|33869.36|33869.36|33869.36|33869.36|33869.36|33869.36|33869.36|33869.36|0
1649337720000|2022-04-07 13:22:00|33873.67|33873.67|33873.67|33873.67|33873.67|33873.67|33873.67|33873.67|0
1649337730000|2022-04-07 13:22:10|33877.98|33877.98|33879.75|33879.75|33879.75|33879.75|33877.98|33877.98|0
1649337740000|2022-04-07 13:22:20|33875.45|33875.45|33875.45|33875.45|33875.45|33875.45|33875.45|33875.45|0
1649337750000|2022-04-07 13:22:30|33871.14|33871.14|33871.14|33871.14|33871.14|33871.14|33871.14|33871.14|0
1649337780000|2022-04-07 13:23:00|33869.36|33869.36|33869.36|33869.36|33873.67|33873.67|33869.36|33869.36|0
1649337810000|2022-04-07 13:23:30|33873.67|33873.67|33873.67|33873.67|33873.67|33873.67|33873.67|33873.67|0
1649337820000|2022-04-07 13:23:40|33875.45|33875.45|33875.45|33875.45|33875.45|33875.45|33875.45|33875.45|0
1649337830000|2022-04-07 13:23:50|33871.14|33871.14|33871.14|33871.14|33871.14|33871.14|33871.14|33871.14|0
1649337840000|2022-04-07 13:24:00|33879.75|33879.75|33881.53|33881.53|33881.53|33881.53|33879.75|33879.75|0
1649337870000|2022-04-07 13:24:30|33885.84|33885.84|33885.84|33885.84|33885.84|33885.84|33885.84|33885.84|0
1649337880000|2022-04-07 13:24:40|33890.14|33890.14|33896.23|33896.23|33896.23|33896.23|33890.14|33890.14|0
1649337900000|2022-04-07 13:25:00|33894.45|33894.45|33879.75|33879.75|33894.45|33894.45|33879.75|33879.75|0
1649337910000|2022-04-07 13:25:10|33884.06|33884.06|33884.06|33884.06|33884.06|33884.06|33884.06|33884.06|0
1649337950000|2022-04-07 13:25:50|33875.45|33875.45|33875.45|33875.45|33875.45|33875.45|33875.45|33875.45|0
1649338000000|2022-04-07 13:26:40|33879.75|33879.75|33877.98|33877.98|33879.75|33879.75|33877.98|33877.98|0
1649338040000|2022-04-07 13:27:20|33865.06|33865.06|33865.06|33865.06|33865.06|33865.06|33865.06|33865.06|0
1649338050000|2022-04-07 13:27:30|33869.36|33869.36|33869.36|33869.36|33869.36|33869.36|33869.36|33869.36|0
1649338080000|2022-04-07 13:28:00|33873.67|33873.67|33873.67|33873.67|33873.67|33873.67|33869.36|33869.36|0
1649338090000|2022-04-07 13:28:10|33877.98|33877.98|33877.98|33877.98|33877.98|33877.98|33877.98|33877.98|0
1649338140000|2022-04-07 13:29:00|33879.75|33879.75|33879.75|33879.75|33879.75|33879.75|33879.75|33879.75|0
1649338170000|2022-04-07 13:29:30|33875.45|33875.45|33875.45|33875.45|33875.45|33875.45|33875.45|33875.45|0
1649338200000|2022-04-07 13:30:00|33877.22|33877.22|33887.61|33887.61|33900.53|33900.53|33877.22|33877.22|0
1649338210000|2022-04-07 13:30:10|33883.31|33883.31|33862.53|33862.53|33883.31|33883.31|33862.53|33862.53|0
1649338220000|2022-04-07 13:30:20|33871.14|33871.14|33881.53|33881.53|33881.53|33881.53|33871.14|33871.14|0
1649338240000|2022-04-07 13:30:40|33864.31|33864.31|33862.53|33862.53|33864.31|33864.31|33858.22|33858.22|0
1649338250000|2022-04-07 13:30:50|33866.83|33866.83|33853.91|33853.91|33866.83|33866.83|33853.91|33853.91|0
1649338260000|2022-04-07 13:31:00|33852.14|33852.14|33843.52|33843.52|33852.14|33852.14|33843.52|33843.52|0
1649338270000|2022-04-07 13:31:10|33841.75|33841.75|33841.75|33841.75|33841.75|33841.75|33841.75|33841.75|0
1649338280000|2022-04-07 13:31:20|33827.05|33827.05|33822.74|33822.74|33827.05|33827.05|33822.74|33822.74|0
1649338290000|2022-04-07 13:31:30|33827.05|33827.05|33835.66|33835.66|33839.97|33839.97|33827.05|33827.05|0
1649338300000|2022-04-07 13:31:40|33844.28|33844.28|33846.05|33846.05|33846.05|33846.05|33844.28|33844.28|0
1649338320000|2022-04-07 13:32:00|33858.97|33858.97|33858.97|33858.97|33858.97|33858.97|33858.97|33858.97|0
1649338330000|2022-04-07 13:32:10|33841.75|33841.75|33822.74|33822.74|33841.75|33841.75|33822.74|33822.74|0
1649338360000|2022-04-07 13:32:40|33827.05|33827.05|33815.91|33815.91|33827.05|33827.05|33814.13|33814.13|0
1649338370000|2022-04-07 13:32:50|33820.22|33820.22|33815.91|33815.91|33820.22|33820.22|33811.6|33811.6|0
1649338380000|2022-04-07 13:33:00|33809.83|33809.83|33827.05|33827.05|33827.05|33827.05|33809.83|33809.83|0
1649338390000|2022-04-07 13:33:10|33818.44|33818.44|33835.66|33835.66|33835.66|33835.66|33818.44|33818.44|0
1649338400000|2022-04-07 13:33:20|33839.97|33839.97|33843.52|33843.52|33843.52|33843.52|33839.97|33839.97|0
1649338410000|2022-04-07 13:33:30|33834.91|33834.91|33822.74|33822.74|33834.91|33834.91|33822.74|33822.74|0
1649338420000|2022-04-07 13:33:40|33818.44|33818.44|33818.44|33818.44|33818.44|33818.44|33818.44|33818.44|0
1649338430000|2022-04-07 13:33:50|33822.74|33822.74|33822.74|33822.74|33822.74|33822.74|33822.74|33822.74|0
1649338440000|2022-04-07 13:34:00|33809.83|33809.83|33795.13|33795.13|33809.83|33809.83|33795.13|33795.13|0
1649338450000|2022-04-07 13:34:10|33793.35|33793.35|33793.35|33793.35|33793.35|33793.35|33793.35|33793.35|0
1649338460000|2022-04-07 13:34:20|33801.96|33801.96|33801.96|33801.96|33801.96|33801.96|33801.96|33801.96|0
1649338470000|2022-04-07 13:34:30|33800.19|33800.19|33788.02|33788.02|33800.19|33800.19|33788.02|33788.02|0
1649338490000|2022-04-07 13:34:50|33794.1|33794.1|33787.27|33787.27|33794.1|33794.1|33787.27|33787.27|0
1649338500000|2022-04-07 13:35:00|33789.04|33789.04|33797.66|33797.66|33797.66|33797.66|33789.04|33789.04|0
1649338520000|2022-04-07 13:35:20|33806.27|33806.27|33799.43|33799.43|33810.58|33810.58|33797.66|33797.66|0
1649338530000|2022-04-07 13:35:30|33808.05|33808.05|33808.05|33808.05|33808.05|33808.05|33808.05|33808.05|0
1649338540000|2022-04-07 13:35:40|33803.74|33803.74|33795.13|33795.13|33803.74|33803.74|33795.13|33795.13|0
1649338550000|2022-04-07 13:35:50|33793.35|33793.35|33801.96|33801.96|33801.96|33801.96|33793.35|33793.35|0
1649338570000|2022-04-07 13:36:10|33797.66|33797.66|33797.66|33797.66|33797.66|33797.66|33797.66|33797.66|0
1649338580000|2022-04-07 13:36:20|33799.43|33799.43|33805.52|33805.52|33805.52|33805.52|33799.43|33799.43|0
1649338590000|2022-04-07 13:36:30|33792.6|33792.6|33788.29|33788.29|33792.6|33792.6|33786.52|33786.52|0
1649338600000|2022-04-07 13:36:40|33783.99|33783.99|33792.6|33792.6|33796.91|33796.91|33783.99|33783.99|0
1649338610000|2022-04-07 13:36:50|33788.29|33788.29|33805.52|33805.52|33805.52|33805.52|33788.29|33788.29|0
1649338620000|2022-04-07 13:37:00|33809.83|33809.83|33780.43|33780.43|33818.44|33818.44|33776.13|33776.13|0
1649338630000|2022-04-07 13:37:10|33771.82|33771.82|33761.43|33761.43|33771.82|33771.82|33761.43|33761.43|0
1649338640000|2022-04-07 13:37:20|33765.74|33765.74|33782.96|33782.96|33782.96|33782.96|33765.74|33765.74|0
1649338650000|2022-04-07 13:37:30|33784.74|33784.74|33793.35|33793.35|33793.35|33793.35|33784.74|33784.74|0
1649338670000|2022-04-07 13:37:50|33795.13|33795.13|33790.82|33790.82|33799.43|33799.43|33790.82|33790.82|0
1649338680000|2022-04-07 13:38:00|33786.52|33786.52|33790.82|33790.82|33790.82|33790.82|33782.21|33782.21|0
1649338700000|2022-04-07 13:38:20|33786.52|33786.52|33795.13|33795.13|33803.74|33803.74|33786.52|33786.52|0
1649338710000|2022-04-07 13:38:30|33790.82|33790.82|33782.21|33782.21|33790.82|33790.82|33777.9|33777.9|0
1649338720000|2022-04-07 13:38:40|33780.43|33780.43|33765.74|33765.74|33780.43|33780.43|33752.82|33752.82|0
1649338730000|2022-04-07 13:38:50|33757.12|33757.12|33748.51|33748.51|33761.43|33761.43|33748.51|33748.51|0
1649338740000|2022-04-07 13:39:00|33752.82|33752.82|33752.82|33752.82|33761.43|33761.43|33752.82|33752.82|0
1649338750000|2022-04-07 13:39:10|33751.04|33751.04|33751.04|33751.04|33751.04|33751.04|33751.04|33751.04|0
1649338760000|2022-04-07 13:39:20|33755.35|33755.35|33755.35|33755.35|33755.35|33755.35|33755.35|33755.35|0
1649338770000|2022-04-07 13:39:30|33768.26|33768.26|33759.65|33759.65|33768.26|33768.26|33759.65|33759.65|0
1649338780000|2022-04-07 13:39:40|33763.96|33763.96|33774.35|33774.35|33774.35|33774.35|33755.35|33755.35|0
1649338790000|2022-04-07 13:39:50|33761.43|33761.43|33774.35|33774.35|33774.35|33774.35|33761.43|33761.43|0
1649338800000|2022-04-07 13:40:00|33782.96|33782.96|33804.49|33804.49|33804.49|33804.49|33782.96|33782.96|0
1649338810000|2022-04-07 13:40:10|33800.19|33800.19|33825.27|33825.27|33825.27|33825.27|33795.88|33795.88|0
1649338820000|2022-04-07 13:40:20|33820.97|33820.97|33820.97|33820.97|33820.97|33820.97|33820.97|33820.97|0
1649338830000|2022-04-07 13:40:30|33824.52|33824.52|33828.83|33828.83|33828.83|33828.83|33824.52|33824.52|0
1649338840000|2022-04-07 13:40:40|33833.13|33833.13|33833.13|33833.13|33833.13|33833.13|33833.13|33833.13|0
1649338860000|2022-04-07 13:41:00|33837.44|33837.44|33853.91|33853.91|33862.53|33862.53|33837.44|33837.44|0
1649338870000|2022-04-07 13:41:10|33879.75|33879.75|33884.06|33884.06|33888.37|33888.37|33879.75|33879.75|0
1649338880000|2022-04-07 13:41:20|33882.28|33882.28|33886.59|33886.59|33886.59|33886.59|33877.98|33877.98|0
1649338890000|2022-04-07 13:41:30|33888.37|33888.37|33885.84|33885.84|33890.14|33890.14|33885.84|33885.84|0
1649338900000|2022-04-07 13:41:40|33887.61|33887.61|33879|33879|33891.92|33891.92|33879|33879|0
1649338910000|2022-04-07 13:41:50|33877.22|33877.22|33875.45|33875.45|33877.22|33877.22|33875.45|33875.45|0
1649338920000|2022-04-07 13:42:00|33873.67|33873.67|33889.12|33889.12|33889.12|33889.12|33871.89|33871.89|0
1649338930000|2022-04-07 13:42:10|33890.9|33890.9|33867.59|33867.59|33892.67|33892.67|33865.06|33865.06|0
1649338950000|2022-04-07 13:42:30|33863.28|33863.28|33863.28|33863.28|33863.28|33863.28|33863.28|33863.28|0
1649338960000|2022-04-07 13:42:40|33854.67|33854.67|33854.67|33854.67|33854.67|33854.67|33854.67|33854.67|0
1649338970000|2022-04-07 13:42:50|33858.97|33858.97|33869.36|33869.36|33869.36|33869.36|33858.97|33858.97|0
1649338980000|2022-04-07 13:43:00|33860.75|33860.75|33852.14|33852.14|33860.75|33860.75|33852.14|33852.14|0
1649338990000|2022-04-07 13:43:10|33856.44|33856.44|33856.44|33856.44|33860.75|33860.75|33856.44|33856.44|0
1649339000000|2022-04-07 13:43:20|33860.75|33860.75|33862.53|33862.53|33862.53|33862.53|33860.75|33860.75|0
1649339020000|2022-04-07 13:43:40|33853.91|33853.91|33852.14|33852.14|33853.91|33853.91|33847.83|33847.83|0
1649339040000|2022-04-07 13:44:00|33856.44|33856.44|33858.22|33858.22|33860.75|33860.75|33852.14|33852.14|0
1649339050000|2022-04-07 13:44:10|33884.06|33884.06|33884.06|33884.06|33884.06|33884.06|33884.06|33884.06|0
1649339060000|2022-04-07 13:44:20|33879.75|33879.75|33885.84|33885.84|33885.84|33885.84|33879.75|33879.75|0
1649339070000|2022-04-07 13:44:30|33898.76|33898.76|33898.76|33898.76|33898.76|33898.76|33898.76|33898.76|0
1649339080000|2022-04-07 13:44:40|33907.37|33907.37|33907.37|33907.37|33907.37|33907.37|33907.37|33907.37|0
1649339090000|2022-04-07 13:44:50|33903.06|33903.06|33909.15|33909.15|33917.76|33917.76|33903.06|33903.06|0
1649339100000|2022-04-07 13:45:00|33910.92|33910.92|33906.62|33906.62|33910.92|33910.92|33898|33898|0
1649339110000|2022-04-07 13:45:10|33893.7|33893.7|33893.7|33893.7|33893.7|33893.7|33893.7|33893.7|0
1649339120000|2022-04-07 13:45:20|33902.31|33902.31|33898|33898|33915.23|33915.23|33893.7|33893.7|0
1649339130000|2022-04-07 13:45:30|33893.7|33893.7|33898|33898|33906.62|33906.62|33893.7|33893.7|0
1649339140000|2022-04-07 13:45:40|33902.31|33902.31|33889.39|33889.39|33902.31|33902.31|33889.39|33889.39|0
1649339160000|2022-04-07 13:46:00|33893.7|33893.7|33908.39|33908.39|33908.39|33908.39|33893.7|33893.7|0
1649339170000|2022-04-07 13:46:10|33910.17|33910.17|33905.87|33905.87|33910.17|33910.17|33905.87|33905.87|0
1649339180000|2022-04-07 13:46:20|33914.48|33914.48|33914.48|33914.48|33914.48|33914.48|33914.48|33914.48|0
1649339190000|2022-04-07 13:46:30|33918.79|33918.79|33918.79|33918.79|33918.79|33918.79|33918.79|33918.79|0
1649339200000|2022-04-07 13:46:40|33914.48|33914.48|33914.48|33914.48|33918.79|33918.79|33914.48|33914.48|0
1649339210000|2022-04-07 13:46:50|33923.09|33923.09|33910.17|33910.17|33923.09|33923.09|33910.17|33910.17|0
1649339220000|2022-04-07 13:47:00|33905.87|33905.87|33921.31|33921.31|33921.31|33921.31|33904.09|33904.09|0
1649339230000|2022-04-07 13:47:10|33925.62|33925.62|33925.62|33925.62|33925.62|33925.62|33925.62|33925.62|0
1649339240000|2022-04-07 13:47:20|33938.54|33938.54|33934.23|33934.23|33951.46|33951.46|33934.23|33934.23|0
1649339250000|2022-04-07 13:47:30|33925.62|33925.62|33921.31|33921.31|33925.62|33925.62|33921.31|33921.31|0
1649339260000|2022-04-07 13:47:40|33919.54|33919.54|33936.76|33936.76|33941.07|33941.07|33919.54|33919.54|0
1649339270000|2022-04-07 13:47:50|33941.07|33941.07|33919.54|33919.54|33949.68|33949.68|33919.54|33919.54|0
1649339280000|2022-04-07 13:48:00|33923.84|33923.84|33923.84|33923.84|33923.84|33923.84|33923.84|33923.84|0
1649339290000|2022-04-07 13:48:10|33932.46|33932.46|33923.84|33923.84|33932.46|33932.46|33923.84|33923.84|0
1649339320000|2022-04-07 13:48:40|33925.62|33925.62|33944.62|33944.62|33944.62|33944.62|33923.09|33923.09|0
1649339330000|2022-04-07 13:48:50|33936.01|33936.01|33927.4|33927.4|33936.01|33936.01|33927.4|33927.4|0
1649339340000|2022-04-07 13:49:00|33931.7|33931.7|33944.62|33944.62|33944.62|33944.62|33931.7|33931.7|0
1649339350000|2022-04-07 13:49:10|33940.32|33940.32|33940.32|33940.32|33940.32|33940.32|33940.32|33940.32|0
1649339360000|2022-04-07 13:49:20|33931.7|33931.7|33931.7|33931.7|33931.7|33931.7|33931.7|33931.7|0
1649339370000|2022-04-07 13:49:30|33928.15|33928.15|33936.76|33936.76|33958.3|33958.3|33928.15|33928.15|0
1649339380000|2022-04-07 13:49:40|33949.68|33949.68|33949.68|33949.68|33949.68|33949.68|33949.68|33949.68|0
1649339390000|2022-04-07 13:49:50|33953.99|33953.99|33957.54|33957.54|33957.54|33957.54|33953.99|33953.99|0
1649339410000|2022-04-07 13:50:10|33953.24|33953.24|33953.24|33953.24|33953.24|33953.24|33953.24|33953.24|0
1649339420000|2022-04-07 13:50:20|33948.93|33948.93|33948.93|33948.93|33948.93|33948.93|33948.93|33948.93|0
1649339430000|2022-04-07 13:50:30|33953.24|33953.24|33948.93|33948.93|33953.24|33953.24|33948.93|33948.93|0
1649339440000|2022-04-07 13:50:40|33940.32|33940.32|33957.54|33957.54|33957.54|33957.54|33940.32|33940.32|0
1649339450000|2022-04-07 13:50:50|33953.24|33953.24|33948.93|33948.93|33953.24|33953.24|33944.62|33944.62|0
1649339460000|2022-04-07 13:51:00|33953.24|33953.24|33942.85|33942.85|33953.24|33953.24|33942.85|33942.85|0
1649339470000|2022-04-07 13:51:10|33947.15|33947.15|33947.15|33947.15|33947.15|33947.15|33947.15|33947.15|0
1649339480000|2022-04-07 13:51:20|33951.46|33951.46|33951.46|33951.46|33951.46|33951.46|33951.46|33951.46|0
1649339490000|2022-04-07 13:51:30|33947.15|33947.15|33945.38|33945.38|33947.15|33947.15|33928.15|33928.15|0
1649339500000|2022-04-07 13:51:40|33943.6|33943.6|33934.99|33934.99|33943.6|33943.6|33934.99|33934.99|0
1649339520000|2022-04-07 13:52:00|33939.29|33939.29|33930.68|33930.68|33939.29|33939.29|33930.68|33930.68|0
1649339530000|2022-04-07 13:52:10|33926.37|33926.37|33907.37|33907.37|33926.37|33926.37|33903.06|33903.06|0
1649339540000|2022-04-07 13:52:20|33898.76|33898.76|33903.06|33903.06|33907.37|33907.37|33898.76|33898.76|0
1649339550000|2022-04-07 13:52:30|33907.37|33907.37|33896.23|33896.23|33909.15|33909.15|33896.23|33896.23|0
1649339560000|2022-04-07 13:52:40|33891.92|33891.92|33896.23|33896.23|33896.23|33896.23|33891.92|33891.92|0
1649339580000|2022-04-07 13:53:00|33891.92|33891.92|33904.84|33904.84|33909.15|33909.15|33887.61|33887.61|0
1649339610000|2022-04-07 13:53:30|33913.45|33913.45|33926.37|33926.37|33926.37|33926.37|33913.45|33913.45|0
1649339620000|2022-04-07 13:53:40|33913.45|33913.45|33913.45|33913.45|33913.45|33913.45|33913.45|33913.45|0
1649339630000|2022-04-07 13:53:50|33909.15|33909.15|33896.23|33896.23|33909.15|33909.15|33896.23|33896.23|0
1649339640000|2022-04-07 13:54:00|33891.92|33891.92|33891.92|33891.92|33891.92|33891.92|33883.31|33883.31|0
1649339650000|2022-04-07 13:54:10|33887.61|33887.61|33887.61|33887.61|33887.61|33887.61|33887.61|33887.61|0
1649339660000|2022-04-07 13:54:20|33885.84|33885.84|33877.22|33877.22|33885.84|33885.84|33877.22|33877.22|0
1649339670000|2022-04-07 13:54:30|33881.53|33881.53|33881.53|33881.53|33881.53|33881.53|33879.75|33879.75|0
1649339680000|2022-04-07 13:54:40|33877.98|33877.98|33905.59|33905.59|33914.21|33914.21|33877.98|33877.98|0
1649339690000|2022-04-07 13:54:50|33909.9|33909.9|33905.59|33905.59|33914.21|33914.21|33905.59|33905.59|0
1649339700000|2022-04-07 13:55:00|33909.9|33909.9|33905.59|33905.59|33909.9|33909.9|33905.59|33905.59|0
1649339720000|2022-04-07 13:55:20|33909.9|33909.9|33909.9|33909.9|33909.9|33909.9|33909.9|33909.9|0
1649339730000|2022-04-07 13:55:30|33905.59|33905.59|33905.59|33905.59|33905.59|33905.59|33901.29|33901.29|0
1649339740000|2022-04-07 13:55:40|33907.37|33907.37|33911.68|33911.68|33911.68|33911.68|33907.37|33907.37|0
1649339760000|2022-04-07 13:56:00|33907.37|33907.37|33907.37|33907.37|33907.37|33907.37|33907.37|33907.37|0
1649339780000|2022-04-07 13:56:20|33911.68|33911.68|33903.06|33903.06|33911.68|33911.68|33903.06|33903.06|0
1649339790000|2022-04-07 13:56:30|33898.76|33898.76|33898.76|33898.76|33898.76|33898.76|33898.76|33898.76|0
1649339800000|2022-04-07 13:56:40|33894.45|33894.45|33894.45|33894.45|33894.45|33894.45|33894.45|33894.45|0
1649339810000|2022-04-07 13:56:50|33885.84|33885.84|33877.22|33877.22|33885.84|33885.84|33877.22|33877.22|0
1649339820000|2022-04-07 13:57:00|33864.31|33864.31|33866.83|33866.83|33868.61|33868.61|33858.22|33858.22|0
1649339830000|2022-04-07 13:57:10|33862.53|33862.53|33858.97|33858.97|33862.53|33862.53|33858.97|33858.97|0
1649339850000|2022-04-07 13:57:30|33863.28|33863.28|33856.44|33856.44|33865.06|33865.06|33856.44|33856.44|0
1649339860000|2022-04-07 13:57:40|33860.75|33860.75|33860.75|33860.75|33860.75|33860.75|33860.75|33860.75|0
1649339870000|2022-04-07 13:57:50|33865.06|33865.06|33865.06|33865.06|33865.06|33865.06|33865.06|33865.06|0
1649339880000|2022-04-07 13:58:00|33860.75|33860.75|33841.75|33841.75|33860.75|33860.75|33837.44|33837.44|0
1649339890000|2022-04-07 13:58:10|33839.97|33839.97|33835.66|33835.66|33839.97|33839.97|33835.66|33835.66|0
1649339910000|2022-04-07 13:58:30|33839.97|33839.97|33846.05|33846.05|33846.05|33846.05|33839.97|33839.97|0
1649339930000|2022-04-07 13:58:50|33837.44|33837.44|33841.75|33841.75|33841.75|33841.75|33837.44|33837.44|0
1649339940000|2022-04-07 13:59:00|33846.05|33846.05|33842.5|33842.5|33846.05|33846.05|33842.5|33842.5|0
1649339950000|2022-04-07 13:59:10|33844.28|33844.28|33844.28|33844.28|33844.28|33844.28|33844.28|33844.28|0
1649339960000|2022-04-07 13:59:20|33848.58|33848.58|33844.28|33844.28|33857.2|33857.2|33844.28|33844.28|0
1649339980000|2022-04-07 13:59:40|33852.89|33852.89|33854.67|33854.67|33854.67|33854.67|33852.89|33852.89|0
1649339990000|2022-04-07 13:59:50|33856.44|33856.44|33860|33860|33860|33860|33856.44|33856.44|0
1649340010000|2022-04-07 14:00:10|33881.53|33881.53|33885.84|33885.84|33885.84|33885.84|33875.45|33875.45|0
1649340020000|2022-04-07 14:00:20|33890.14|33890.14|33892.67|33892.67|33892.67|33892.67|33888.37|33888.37|0
1649340030000|2022-04-07 14:00:30|33888.37|33888.37|33888.37|33888.37|33888.37|33888.37|33888.37|33888.37|0
1649340040000|2022-04-07 14:00:40|33884.06|33884.06|33884.06|33884.06|33884.06|33884.06|33884.06|33884.06|0
1649340050000|2022-04-07 14:00:50|33875.45|33875.45|33881.53|33881.53|33881.53|33881.53|33866.83|33866.83|0
1649340060000|2022-04-07 14:01:00|33872.92|33872.92|33872.92|33872.92|33872.92|33872.92|33872.92|33872.92|0
1649340070000|2022-04-07 14:01:10|33868.61|33868.61|33866.83|33866.83|33868.61|33868.61|33866.83|33866.83|0
1649340080000|2022-04-07 14:01:20|33871.14|33871.14|33871.14|33871.14|33871.14|33871.14|33871.14|33871.14|0
1649340100000|2022-04-07 14:01:40|33879.75|33879.75|33879.75|33879.75|33879.75|33879.75|33875.45|33875.45|0
1649340110000|2022-04-07 14:01:50|33871.14|33871.14|33854.67|33854.67|33871.14|33871.14|33854.67|33854.67|0
1649340150000|2022-04-07 14:02:30|33850.36|33850.36|33854.67|33854.67|33854.67|33854.67|33850.36|33850.36|0
1649340160000|2022-04-07 14:02:40|33858.97|33858.97|33858.97|33858.97|33858.97|33858.97|33858.97|33858.97|0
1649340170000|2022-04-07 14:02:50|33854.67|33854.67|33854.67|33854.67|33854.67|33854.67|33854.67|33854.67|0
1649340190000|2022-04-07 14:03:10|33850.36|33850.36|33846.05|33846.05|33850.36|33850.36|33846.05|33846.05|0
1649340200000|2022-04-07 14:03:20|33841.75|33841.75|33841.75|33841.75|33841.75|33841.75|33841.75|33841.75|0
1649340210000|2022-04-07 14:03:30|33839.97|33839.97|33851.11|33851.11|33851.11|33851.11|33838.19|33838.19|0
1649340220000|2022-04-07 14:03:40|33846.81|33846.81|33846.81|33846.81|33848.58|33848.58|33846.81|33846.81|0
1649340240000|2022-04-07 14:04:00|33829.58|33829.58|33829.58|33829.58|33829.58|33829.58|33829.58|33829.58|0
1649340250000|2022-04-07 14:04:10|33827.8|33827.8|33832.11|33832.11|33840.72|33840.72|33827.8|33827.8|0
1649340270000|2022-04-07 14:04:30|33836.42|33836.42|33836.42|33836.42|33836.42|33836.42|33836.42|33836.42|0
1649340290000|2022-04-07 14:04:50|33838.19|33838.19|33838.19|33838.19|33838.19|33838.19|33838.19|33838.19|0
1649340300000|2022-04-07 14:05:00|33841.75|33841.75|33831.36|33831.36|33841.75|33841.75|33831.36|33831.36|0
1649340310000|2022-04-07 14:05:10|33829.58|33829.58|33823.5|33823.5|33829.58|33829.58|33823.5|33823.5|0
1649340320000|2022-04-07 14:05:20|33819.19|33819.19|33819.19|33819.19|33819.19|33819.19|33819.19|33819.19|0
1649340330000|2022-04-07 14:05:30|33817.41|33817.41|33817.41|33817.41|33817.41|33817.41|33817.41|33817.41|0
1649340340000|2022-04-07 14:05:40|33808.8|33808.8|33804.49|33804.49|33808.8|33808.8|33804.49|33804.49|0
1649340360000|2022-04-07 14:06:00|33808.8|33808.8|33817.41|33817.41|33817.41|33817.41|33808.8|33808.8|0
1649340370000|2022-04-07 14:06:10|33815.64|33815.64|33832.86|33832.86|33832.86|33832.86|33815.64|33815.64|0
1649340380000|2022-04-07 14:06:20|33850.09|33850.09|33845.78|33845.78|33850.09|33850.09|33841.47|33841.47|0
1649340390000|2022-04-07 14:06:30|33850.09|33850.09|33850.09|33850.09|33850.09|33850.09|33850.09|33850.09|0
1649340400000|2022-04-07 14:06:40|33855.42|33855.42|33855.42|33855.42|33855.42|33855.42|33855.42|33855.42|0
1649340410000|2022-04-07 14:06:50|33864.03|33864.03|33865.81|33865.81|33865.81|33865.81|33864.03|33864.03|0
1649340420000|2022-04-07 14:07:00|33861.5|33861.5|33839.97|33839.97|33861.5|33861.5|33839.97|33839.97|0
1649340430000|2022-04-07 14:07:10|33838.19|33838.19|33838.19|33838.19|33838.19|33838.19|33838.19|33838.19|0
1649340450000|2022-04-07 14:07:30|33842.5|33842.5|33842.5|33842.5|33842.5|33842.5|33842.5|33842.5|0
1649340460000|2022-04-07 14:07:40|33838.19|33838.19|33838.19|33838.19|33838.19|33838.19|33838.19|33838.19|0
1649340480000|2022-04-07 14:08:00|33864.03|33864.03|33868.34|33868.34|33868.34|33868.34|33864.03|33864.03|0
1649340490000|2022-04-07 14:08:10|33864.03|33864.03|33871.89|33871.89|33877.98|33877.98|33864.03|33864.03|0
1649340500000|2022-04-07 14:08:20|33858.97|33858.97|33857.2|33857.2|33858.97|33858.97|33854.67|33854.67|0
1649340510000|2022-04-07 14:08:30|33852.89|33852.89|33848.58|33848.58|33852.89|33852.89|33848.58|33848.58|0
1649340520000|2022-04-07 14:08:40|33844.28|33844.28|33854.67|33854.67|33854.67|33854.67|33844.28|33844.28|0
1649340540000|2022-04-07 14:09:00|33850.36|33850.36|33854.67|33854.67|33854.67|33854.67|33850.36|33850.36|0
1649340560000|2022-04-07 14:09:20|33856.44|33856.44|33871.89|33871.89|33886.59|33886.59|33856.44|33856.44|0
1649340570000|2022-04-07 14:09:30|33880.51|33880.51|33880.51|33880.51|33880.51|33880.51|33880.51|33880.51|0
1649340590000|2022-04-07 14:09:50|33884.81|33884.81|33884.81|33884.81|33884.81|33884.81|33880.51|33880.51|0
1649340600000|2022-04-07 14:10:00|33876.2|33876.2|33871.89|33871.89|33876.2|33876.2|33871.89|33871.89|0
1649340610000|2022-04-07 14:10:10|33876.2|33876.2|33876.2|33876.2|33880.51|33880.51|33871.89|33871.89|0
1649340620000|2022-04-07 14:10:20|33871.89|33871.89|33873.67|33873.67|33873.67|33873.67|33871.89|33871.89|0
1649340630000|2022-04-07 14:10:30|33882.28|33882.28|33882.28|33882.28|33890.9|33890.9|33882.28|33882.28|0
1649340650000|2022-04-07 14:10:50|33869.36|33869.36|33867.59|33867.59|33869.36|33869.36|33867.59|33867.59|0
1649340670000|2022-04-07 14:11:10|33876.2|33876.2|33884.81|33884.81|33884.81|33884.81|33876.2|33876.2|0
1649340680000|2022-04-07 14:11:20|33876.2|33876.2|33880.51|33880.51|33880.51|33880.51|33876.2|33876.2|0
1649340690000|2022-04-07 14:11:30|33882.28|33882.28|33873.67|33873.67|33882.28|33882.28|33873.67|33873.67|0
1649340700000|2022-04-07 14:11:40|33882.28|33882.28|33879.75|33879.75|33888.37|33888.37|33879.75|33879.75|0
1649340710000|2022-04-07 14:11:50|33888.37|33888.37|33888.37|33888.37|33892.67|33892.67|33888.37|33888.37|0
1649340720000|2022-04-07 14:12:00|33892.67|33892.67|33903.06|33903.06|33903.06|33903.06|33892.67|33892.67|0
1649340730000|2022-04-07 14:12:10|33907.37|33907.37|33903.06|33903.06|33907.37|33907.37|33894.45|33894.45|0
1649340740000|2022-04-07 14:12:20|33901.29|33901.29|33901.29|33901.29|33901.29|33901.29|33901.29|33901.29|0
1649340750000|2022-04-07 14:12:30|33896.98|33896.98|33896.98|33896.98|33896.98|33896.98|33896.98|33896.98|0
1649340760000|2022-04-07 14:12:40|33901.29|33901.29|33901.29|33901.29|33901.29|33901.29|33901.29|33901.29|0
1649340780000|2022-04-07 14:13:00|33879.75|33879.75|33875.45|33875.45|33879.75|33879.75|33875.45|33875.45|0
1649340790000|2022-04-07 14:13:10|33873.67|33873.67|33865.06|33865.06|33873.67|33873.67|33865.06|33865.06|0
1649340800000|2022-04-07 14:13:20|33863.28|33863.28|33850.36|33850.36|33863.28|33863.28|33850.36|33850.36|0
1649340810000|2022-04-07 14:13:30|33863.28|33863.28|33852.89|33852.89|33863.28|33863.28|33852.89|33852.89|0
1649340820000|2022-04-07 14:13:40|33848.58|33848.58|33852.89|33852.89|33852.89|33852.89|33848.58|33848.58|0
1649340830000|2022-04-07 14:13:50|33851.11|33851.11|33846.81|33846.81|33851.11|33851.11|33846.81|33846.81|0
1649340850000|2022-04-07 14:14:10|33838.19|33838.19|33827.8|33827.8|33838.19|33838.19|33825.27|33825.27|0
1649340880000|2022-04-07 14:14:40|33823.5|33823.5|33823.5|33823.5|33823.5|33823.5|33823.5|33823.5|0
1649340900000|2022-04-07 14:15:00|33821.72|33821.72|33821.72|33821.72|33821.72|33821.72|33821.72|33821.72|0
1649340910000|2022-04-07 14:15:10|33823.5|33823.5|33810.58|33810.58|33823.5|33823.5|33810.58|33810.58|0
1649340930000|2022-04-07 14:15:30|33814.88|33814.88|33819.19|33819.19|33819.19|33819.19|33814.88|33814.88|0
1649340950000|2022-04-07 14:15:50|33810.58|33810.58|33810.58|33810.58|33810.58|33810.58|33801.96|33801.96|0
1649340960000|2022-04-07 14:16:00|33801.96|33801.96|33797.66|33797.66|33801.96|33801.96|33793.35|33793.35|0
1649340970000|2022-04-07 14:16:10|33793.35|33793.35|33814.88|33814.88|33814.88|33814.88|33793.35|33793.35|0
1649340980000|2022-04-07 14:16:20|33810.58|33810.58|33833.89|33833.89|33833.89|33833.89|33810.58|33810.58|0
1649341000000|2022-04-07 14:16:40|33829.58|33829.58|33829.58|33829.58|33829.58|33829.58|33829.58|33829.58|0
1649341010000|2022-04-07 14:16:50|33831.36|33831.36|33839.97|33839.97|33844.28|33844.28|33831.36|33831.36|0
1649341020000|2022-04-07 14:17:00|33848.58|33848.58|33835.66|33835.66|33848.58|33848.58|33835.66|33835.66|0
1649341030000|2022-04-07 14:17:10|33833.89|33833.89|33833.89|33833.89|33833.89|33833.89|33833.89|33833.89|0
1649341040000|2022-04-07 14:17:20|33838.19|33838.19|33838.19|33838.19|33838.19|33838.19|33838.19|33838.19|0
1649341100000|2022-04-07 14:18:20|33829.58|33829.58|33833.89|33833.89|33833.89|33833.89|33829.58|33829.58|0
1649341120000|2022-04-07 14:18:40|33838.19|33838.19|33844.28|33844.28|33848.58|33848.58|33838.19|33838.19|0
1649341130000|2022-04-07 14:18:50|33846.05|33846.05|33846.05|33846.05|33846.05|33846.05|33846.05|33846.05|0
1649341160000|2022-04-07 14:19:20|33841.75|33841.75|33841.75|33841.75|33841.75|33841.75|33841.75|33841.75|0
1649341170000|2022-04-07 14:19:30|33846.05|33846.05|33850.36|33850.36|33850.36|33850.36|33846.05|33846.05|0
1649341190000|2022-04-07 14:19:50|33852.14|33852.14|33852.14|33852.14|33856.44|33856.44|33852.14|33852.14|0
1649341200000|2022-04-07 14:20:00|33856.44|33856.44|33856.44|33856.44|33856.44|33856.44|33856.44|33856.44|0
1649341220000|2022-04-07 14:20:20|33865.06|33865.06|33875.45|33875.45|33879.75|33879.75|33865.06|33865.06|0
1649341230000|2022-04-07 14:20:30|33871.14|33871.14|33862.53|33862.53|33871.14|33871.14|33862.53|33862.53|0
1649341240000|2022-04-07 14:20:40|33853.91|33853.91|33849.61|33849.61|33853.91|33853.91|33849.61|33849.61|0
1649341250000|2022-04-07 14:20:50|33847.83|33847.83|33841.75|33841.75|33847.83|33847.83|33841.75|33841.75|0
1649341260000|2022-04-07 14:21:00|33846.05|33846.05|33850.36|33850.36|33850.36|33850.36|33846.05|33846.05|0
1649341290000|2022-04-07 14:21:30|33837.44|33837.44|33837.44|33837.44|33837.44|33837.44|33837.44|33837.44|0
1649341300000|2022-04-07 14:21:40|33846.05|33846.05|33850.36|33850.36|33850.36|33850.36|33846.05|33846.05|0
1649341310000|2022-04-07 14:21:50|33846.05|33846.05|33844.28|33844.28|33846.05|33846.05|33844.28|33844.28|0
1649341320000|2022-04-07 14:22:00|33835.66|33835.66|33835.66|33835.66|33835.66|33835.66|33835.66|33835.66|0
1649341330000|2022-04-07 14:22:10|33831.36|33831.36|33835.66|33835.66|33835.66|33835.66|33831.36|33831.36|0
1649341340000|2022-04-07 14:22:20|33839.97|33839.97|33839.97|33839.97|33839.97|33839.97|33839.97|33839.97|0
1649341370000|2022-04-07 14:22:50|33835.66|33835.66|33835.66|33835.66|33835.66|33835.66|33835.66|33835.66|0
1649341380000|2022-04-07 14:23:00|33831.36|33831.36|33831.36|33831.36|33831.36|33831.36|33831.36|33831.36|0
1649341390000|2022-04-07 14:23:10|33827.05|33827.05|33827.05|33827.05|33827.05|33827.05|33827.05|33827.05|0
1649341410000|2022-04-07 14:23:30|33825.27|33825.27|33825.27|33825.27|33825.27|33825.27|33823.5|33823.5|0
1649341430000|2022-04-07 14:23:50|33812.35|33812.35|33810.58|33810.58|33812.35|33812.35|33810.58|33810.58|0
1649341460000|2022-04-07 14:24:20|33806.27|33806.27|33810.58|33810.58|33810.58|33810.58|33806.27|33806.27|0
1649341490000|2022-04-07 14:24:50|33808.8|33808.8|33810.58|33810.58|33810.58|33810.58|33808.8|33808.8|0
1649341500000|2022-04-07 14:25:00|33814.88|33814.88|33810.58|33810.58|33814.88|33814.88|33810.58|33810.58|0
1649341530000|2022-04-07 14:25:30|33806.27|33806.27|33806.27|33806.27|33806.27|33806.27|33806.27|33806.27|0
1649341540000|2022-04-07 14:25:40|33804.49|33804.49|33802.72|33802.72|33804.49|33804.49|33802.72|33802.72|0
1649341580000|2022-04-07 14:26:20|33807.02|33807.02|33802.72|33802.72|33807.02|33807.02|33802.72|33802.72|0
1649341590000|2022-04-07 14:26:30|33798.41|33798.41|33794.1|33794.1|33798.41|33798.41|33794.1|33794.1|0
1649341610000|2022-04-07 14:26:50|33789.8|33789.8|33794.1|33794.1|33794.1|33794.1|33789.8|33789.8|0
1649341630000|2022-04-07 14:27:10|33789.8|33789.8|33789.8|33789.8|33789.8|33789.8|33789.8|33789.8|0
1649341650000|2022-04-07 14:27:30|33785.49|33785.49|33785.49|33785.49|33785.49|33785.49|33785.49|33785.49|0
1649341680000|2022-04-07 14:28:00|33789.8|33789.8|33789.8|33789.8|33789.8|33789.8|33789.8|33789.8|0
1649341700000|2022-04-07 14:28:20|33791.57|33791.57|33795.88|33795.88|33795.88|33795.88|33791.57|33791.57|0
1649341710000|2022-04-07 14:28:30|33791.57|33791.57|33782.96|33782.96|33791.57|33791.57|33782.96|33782.96|0
1649341730000|2022-04-07 14:28:50|33787.27|33787.27|33781.18|33781.18|33787.27|33787.27|33781.18|33781.18|0
1649341740000|2022-04-07 14:29:00|33776.88|33776.88|33766.49|33766.49|33776.88|33776.88|33766.49|33766.49|0
1649341750000|2022-04-07 14:29:10|33775.1|33775.1|33779.41|33779.41|33779.41|33779.41|33775.1|33775.1|0
1649341770000|2022-04-07 14:29:30|33770.79|33770.79|33769.02|33769.02|33770.79|33770.79|33769.02|33769.02|0
1649341780000|2022-04-07 14:29:40|33773.32|33773.32|33773.32|33773.32|33773.32|33773.32|33773.32|33773.32|0
1649341790000|2022-04-07 14:29:50|33775.1|33775.1|33775.1|33775.1|33775.1|33775.1|33775.1|33775.1|0
1649341800000|2022-04-07 14:30:00|33773.32|33773.32|33764.71|33764.71|33773.32|33773.32|33758.63|33758.63|0
1649341810000|2022-04-07 14:30:10|33769.02|33769.02|33780.16|33780.16|33781.94|33781.94|33769.02|33769.02|0
1649341820000|2022-04-07 14:30:20|33771.55|33771.55|33767.24|33767.24|33775.85|33775.85|33767.24|33767.24|0
1649341830000|2022-04-07 14:30:30|33771.55|33771.55|33771.55|33771.55|33771.55|33771.55|33767.24|33767.24|0
1649341840000|2022-04-07 14:30:40|33762.93|33762.93|33756.85|33756.85|33765.46|33765.46|33756.85|33756.85|0
1649341850000|2022-04-07 14:30:50|33752.54|33752.54|33752.54|33752.54|33752.54|33752.54|33752.54|33752.54|0
1649341860000|2022-04-07 14:31:00|33756.85|33756.85|33756.85|33756.85|33756.85|33756.85|33756.85|33756.85|0
1649341870000|2022-04-07 14:31:10|33761.16|33761.16|33765.46|33765.46|33765.46|33765.46|33761.16|33761.16|0
1649341890000|2022-04-07 14:31:30|33769.77|33769.77|33769.77|33769.77|33778.38|33778.38|33769.77|33769.77|0
1649341900000|2022-04-07 14:31:40|33774.08|33774.08|33774.08|33774.08|33774.08|33774.08|33774.08|33774.08|0
1649341920000|2022-04-07 14:32:00|33778.38|33778.38|33774.08|33774.08|33782.69|33782.69|33774.08|33774.08|0
1649341930000|2022-04-07 14:32:10|33768.74|33768.74|33780.91|33780.91|33780.91|33780.91|33768.74|33768.74|0
1649341940000|2022-04-07 14:32:20|33785.22|33785.22|33786.99|33786.99|33786.99|33786.99|33785.22|33785.22|0
1649341950000|2022-04-07 14:32:30|33782.69|33782.69|33786.99|33786.99|33786.99|33786.99|33782.69|33782.69|0
1649341970000|2022-04-07 14:32:50|33791.3|33791.3|33793.08|33793.08|33793.08|33793.08|33788.77|33788.77|0
1649341980000|2022-04-07 14:33:00|33797.38|33797.38|33806|33806|33806|33806|33797.38|33797.38|0
1649341990000|2022-04-07 14:33:10|33810.3|33810.3|33818.92|33818.92|33818.92|33818.92|33810.3|33810.3|0
1649342000000|2022-04-07 14:33:20|33820.69|33820.69|33820.69|33820.69|33829.31|33829.31|33820.69|33820.69|0
1649342010000|2022-04-07 14:33:30|33829.31|33829.31|33829.31|33829.31|33829.31|33829.31|33829.31|33829.31|0
1649342020000|2022-04-07 14:33:40|33820.69|33820.69|33818.92|33818.92|33820.69|33820.69|33818.92|33818.92|0
1649342030000|2022-04-07 14:33:50|33820.69|33820.69|33829.31|33829.31|33829.31|33829.31|33820.69|33820.69|0
1649342040000|2022-04-07 14:34:00|33827.53|33827.53|33817.14|33817.14|33827.53|33827.53|33817.14|33817.14|0
1649342050000|2022-04-07 14:34:10|33812.83|33812.83|33812.83|33812.83|33812.83|33812.83|33812.83|33812.83|0
1649342060000|2022-04-07 14:34:20|33817.14|33817.14|33817.14|33817.14|33821.45|33821.45|33817.14|33817.14|0
1649342080000|2022-04-07 14:34:40|33821.45|33821.45|33823.22|33823.22|33827.53|33827.53|33814.61|33814.61|0
1649342090000|2022-04-07 14:34:50|33814.61|33814.61|33814.61|33814.61|33814.61|33814.61|33814.61|33814.61|0
1649342110000|2022-04-07 14:35:10|33810.3|33810.3|33814.61|33814.61|33814.61|33814.61|33810.3|33810.3|0
1649342130000|2022-04-07 14:35:30|33810.3|33810.3|33810.3|33810.3|33810.3|33810.3|33810.3|33810.3|0
1649342140000|2022-04-07 14:35:40|33808.53|33808.53|33785.22|33785.22|33808.53|33808.53|33785.22|33785.22|0
1649342150000|2022-04-07 14:35:50|33780.91|33780.91|33780.91|33780.91|33780.91|33780.91|33780.91|33780.91|0
1649342160000|2022-04-07 14:36:00|33776.6|33776.6|33785.22|33785.22|33785.22|33785.22|33776.6|33776.6|0
1649342170000|2022-04-07 14:36:10|33783.44|33783.44|33779.13|33779.13|33787.75|33787.75|33779.13|33779.13|0
1649342180000|2022-04-07 14:36:20|33783.44|33783.44|33783.44|33783.44|33783.44|33783.44|33783.44|33783.44|0
1649342210000|2022-04-07 14:36:50|33779.13|33779.13|33774.83|33774.83|33779.13|33779.13|33774.83|33774.83|0
1649342220000|2022-04-07 14:37:00|33783.44|33783.44|33800.67|33800.67|33800.67|33800.67|33783.44|33783.44|0
1649342240000|2022-04-07 14:37:20|33804.97|33804.97|33804.97|33804.97|33804.97|33804.97|33804.97|33804.97|0
1649342280000|2022-04-07 14:38:00|33803.2|33803.2|33797.11|33797.11|33803.2|33803.2|33792.81|33792.81|0
1649342300000|2022-04-07 14:38:20|33788.5|33788.5|33797.11|33797.11|33801.42|33801.42|33788.5|33788.5|0
1649342310000|2022-04-07 14:38:30|33801.42|33801.42|33807.5|33807.5|33811.81|33811.81|33801.42|33801.42|0
1649342330000|2022-04-07 14:38:50|33803.2|33803.2|33811.81|33811.81|33811.81|33811.81|33803.2|33803.2|0
1649342340000|2022-04-07 14:39:00|33824.73|33824.73|33824.73|33824.73|33824.73|33824.73|33824.73|33824.73|0
1649342350000|2022-04-07 14:39:10|33829.03|33829.03|33824.73|33824.73|33829.03|33829.03|33824.73|33824.73|0
1649342360000|2022-04-07 14:39:20|33829.03|33829.03|33829.03|33829.03|33829.03|33829.03|33829.03|33829.03|0
1649342380000|2022-04-07 14:39:40|33837.65|33837.65|33833.34|33833.34|33837.65|33837.65|33833.34|33833.34|0
1649342390000|2022-04-07 14:39:50|33837.65|33837.65|33837.65|33837.65|33837.65|33837.65|33837.65|33837.65|0
1649342400000|2022-04-07 14:40:00|33839.42|33839.42|33839.42|33839.42|33843.73|33843.73|33839.42|33839.42|0
1649342410000|2022-04-07 14:40:10|33826.5|33826.5|33830.81|33830.81|33830.81|33830.81|33826.5|33826.5|0
1649342420000|2022-04-07 14:40:20|33835.12|33835.12|33835.12|33835.12|33835.12|33835.12|33835.12|33835.12|0
1649342440000|2022-04-07 14:40:40|33830.81|33830.81|33826.5|33826.5|33830.81|33830.81|33826.5|33826.5|0
1649342460000|2022-04-07 14:41:00|33824.73|33824.73|33824.73|33824.73|33824.73|33824.73|33824.73|33824.73|0
1649342470000|2022-04-07 14:41:10|33816.11|33816.11|33816.11|33816.11|33816.11|33816.11|33816.11|33816.11|0
1649342480000|2022-04-07 14:41:20|33817.89|33817.89|33817.89|33817.89|33817.89|33817.89|33817.89|33817.89|0
1649342490000|2022-04-07 14:41:30|33809.28|33809.28|33828.28|33828.28|33828.28|33828.28|33809.28|33809.28|0
1649342510000|2022-04-07 14:41:50|33819.67|33819.67|33819.67|33819.67|33819.67|33819.67|33819.67|33819.67|0
1649342530000|2022-04-07 14:42:10|33821.45|33821.45|33821.45|33821.45|33821.45|33821.45|33821.45|33821.45|0
1649342540000|2022-04-07 14:42:20|33825.75|33825.75|33834.37|33834.37|33834.37|33834.37|33825.75|33825.75|0
1649342560000|2022-04-07 14:42:40|33825.75|33825.75|33825.75|33825.75|33825.75|33825.75|33825.75|33825.75|0
1649342570000|2022-04-07 14:42:50|33830.06|33830.06|33830.06|33830.06|33830.06|33830.06|33830.06|33830.06|0
1649342580000|2022-04-07 14:43:00|33825.75|33825.75|33825.75|33825.75|33825.75|33825.75|33825.75|33825.75|0
1649342590000|2022-04-07 14:43:10|33834.37|33834.37|33830.06|33830.06|33834.37|33834.37|33830.06|33830.06|0
1649342610000|2022-04-07 14:43:30|33828.28|33828.28|33828.28|33828.28|33828.28|33828.28|33828.28|33828.28|0
1649342640000|2022-04-07 14:44:00|33836.9|33836.9|33828.28|33828.28|33836.9|33836.9|33828.28|33828.28|0
1649342710000|2022-04-07 14:45:10|33836.9|33836.9|33836.9|33836.9|33836.9|33836.9|33836.9|33836.9|0
1649342730000|2022-04-07 14:45:30|33832.59|33832.59|33832.59|33832.59|33832.59|33832.59|33832.59|33832.59|0
1649342740000|2022-04-07 14:45:40|33823.98|33823.98|33815.36|33815.36|33823.98|33823.98|33815.36|33815.36|0
1649342750000|2022-04-07 14:45:50|33811.06|33811.06|33811.06|33811.06|33815.36|33815.36|33811.06|33811.06|0
1649342760000|2022-04-07 14:46:00|33815.36|33815.36|33815.36|33815.36|33815.36|33815.36|33815.36|33815.36|0
1649342770000|2022-04-07 14:46:10|33819.67|33819.67|33823.98|33823.98|33823.98|33823.98|33819.67|33819.67|0
1649342780000|2022-04-07 14:46:20|33819.67|33819.67|33815.36|33815.36|33819.67|33819.67|33815.36|33815.36|0
1649342810000|2022-04-07 14:46:50|33817.14|33817.14|33812.83|33812.83|33817.14|33817.14|33812.83|33812.83|0
1649342850000|2022-04-07 14:47:30|33825.75|33825.75|33830.06|33830.06|33830.06|33830.06|33825.75|33825.75|0
1649342860000|2022-04-07 14:47:40|33825.75|33825.75|33825.75|33825.75|33825.75|33825.75|33825.75|33825.75|0
1649342870000|2022-04-07 14:47:50|33830.06|33830.06|33825.75|33825.75|33830.06|33830.06|33821.45|33821.45|0
1649342890000|2022-04-07 14:48:10|33830.06|33830.06|33825.75|33825.75|33830.06|33830.06|33825.75|33825.75|0
1649342910000|2022-04-07 14:48:30|33830.06|33830.06|33830.06|33830.06|33830.06|33830.06|33830.06|33830.06|0
1649342930000|2022-04-07 14:48:50|33821.45|33821.45|33821.45|33821.45|33821.45|33821.45|33821.45|33821.45|0
1649342940000|2022-04-07 14:49:00|33817.14|33817.14|33818.92|33818.92|33818.92|33818.92|33810.3|33810.3|0
1649342950000|2022-04-07 14:49:10|33827.53|33827.53|33827.53|33827.53|33827.53|33827.53|33827.53|33827.53|0
1649342960000|2022-04-07 14:49:20|33831.08|33831.08|33829.31|33829.31|33831.08|33831.08|33829.31|33829.31|0
1649342970000|2022-04-07 14:49:30|33827.53|33827.53|33827.53|33827.53|33827.53|33827.53|33827.53|33827.53|0
1649342980000|2022-04-07 14:49:40|33818.92|33818.92|33807.5|33807.5|33818.92|33818.92|33807.5|33807.5|0
1649342990000|2022-04-07 14:49:50|33811.06|33811.06|33811.06|33811.06|33811.06|33811.06|33811.06|33811.06|0
1649343000000|2022-04-07 14:50:00|33809.28|33809.28|33809.28|33809.28|33809.28|33809.28|33809.28|33809.28|0
1649343010000|2022-04-07 14:50:10|33813.59|33813.59|33813.59|33813.59|33813.59|33813.59|33813.59|33813.59|0
1649343020000|2022-04-07 14:50:20|33809.28|33809.28|33809.28|33809.28|33809.28|33809.28|33809.28|33809.28|0
1649343050000|2022-04-07 14:50:50|33807.5|33807.5|33807.5|33807.5|33807.5|33807.5|33807.5|33807.5|0
1649343060000|2022-04-07 14:51:00|33798.89|33798.89|33794.58|33794.58|33798.89|33798.89|33794.58|33794.58|0
1649343090000|2022-04-07 14:51:30|33796.36|33796.36|33796.36|33796.36|33796.36|33796.36|33796.36|33796.36|0
1649343100000|2022-04-07 14:51:40|33787.75|33787.75|33787.75|33787.75|33787.75|33787.75|33787.75|33787.75|0
1649343120000|2022-04-07 14:52:00|33779.13|33779.13|33779.13|33779.13|33779.13|33779.13|33779.13|33779.13|0
1649343130000|2022-04-07 14:52:10|33777.36|33777.36|33777.36|33777.36|33777.36|33777.36|33777.36|33777.36|0
1649343140000|2022-04-07 14:52:20|33775.58|33775.58|33766.97|33766.97|33775.58|33775.58|33766.97|33766.97|0
1649343170000|2022-04-07 14:52:50|33762.66|33762.66|33766.97|33766.97|33766.97|33766.97|33762.66|33762.66|0
1649343200000|2022-04-07 14:53:20|33762.66|33762.66|33762.66|33762.66|33762.66|33762.66|33762.66|33762.66|0
1649343220000|2022-04-07 14:53:40|33771.27|33771.27|33771.27|33771.27|33771.27|33771.27|33771.27|33771.27|0
1649343240000|2022-04-07 14:54:00|33766.97|33766.97|33766.97|33766.97|33766.97|33766.97|33766.97|33766.97|0
1649343250000|2022-04-07 14:54:10|33771.27|33771.27|33766.97|33766.97|33771.27|33771.27|33766.97|33766.97|0
1649343260000|2022-04-07 14:54:20|33762.66|33762.66|33762.66|33762.66|33762.66|33762.66|33762.66|33762.66|0
1649343270000|2022-04-07 14:54:30|33766.97|33766.97|33766.97|33766.97|33766.97|33766.97|33766.97|33766.97|0
1649343280000|2022-04-07 14:54:40|33762.66|33762.66|33762.66|33762.66|33762.66|33762.66|33762.66|33762.66|0
1649343290000|2022-04-07 14:54:50|33766.97|33766.97|33771.27|33771.27|33771.27|33771.27|33766.97|33766.97|0
1649343310000|2022-04-07 14:55:10|33766.97|33766.97|33766.97|33766.97|33766.97|33766.97|33766.97|33766.97|0
1649343320000|2022-04-07 14:55:20|33771.27|33771.27|33773.05|33773.05|33773.05|33773.05|33771.27|33771.27|0
1649343330000|2022-04-07 14:55:30|33777.36|33777.36|33777.36|33777.36|33777.36|33777.36|33777.36|33777.36|0
1649343350000|2022-04-07 14:55:50|33773.05|33773.05|33773.05|33773.05|33773.05|33773.05|33773.05|33773.05|0
1649343360000|2022-04-07 14:56:00|33774.83|33774.83|33774.83|33774.83|33774.83|33774.83|33774.83|33774.83|0
1649343370000|2022-04-07 14:56:10|33779.13|33779.13|33779.13|33779.13|33779.13|33779.13|33779.13|33779.13|0
1649343400000|2022-04-07 14:56:40|33774.83|33774.83|33776.6|33776.6|33776.6|33776.6|33774.83|33774.83|0
1649343410000|2022-04-07 14:56:50|33774.83|33774.83|33774.83|33774.83|33774.83|33774.83|33774.83|33774.83|0
1649343470000|2022-04-07 14:57:50|33770.52|33770.52|33770.52|33770.52|33770.52|33770.52|33770.52|33770.52|0
1649343480000|2022-04-07 14:58:00|33772.3|33772.3|33772.3|33772.3|33772.3|33772.3|33772.3|33772.3|0
1649343490000|2022-04-07 14:58:10|33767.99|33767.99|33767.99|33767.99|33767.99|33767.99|33767.99|33767.99|0
1649343510000|2022-04-07 14:58:30|33776.6|33776.6|33776.6|33776.6|33776.6|33776.6|33776.6|33776.6|0
1649343550000|2022-04-07 14:59:10|33774.83|33774.83|33776.6|33776.6|33776.6|33776.6|33774.83|33774.83|0
1649343560000|2022-04-07 14:59:20|33774.83|33774.83|33774.83|33774.83|33774.83|33774.83|33774.83|33774.83|0
1649343600000|2022-04-07 15:00:00|33779.13|33779.13|33772.3|33772.3|33785.22|33785.22|33772.3|33772.3|0
1649343610000|2022-04-07 15:00:10|33767.99|33767.99|33766.21|33766.21|33767.99|33767.99|33766.21|33766.21|0
1649343620000|2022-04-07 15:00:20|33770.52|33770.52|33774.83|33774.83|33774.83|33774.83|33770.52|33770.52|0
1649343640000|2022-04-07 15:00:40|33779.13|33779.13|33774.83|33774.83|33779.13|33779.13|33774.83|33774.83|0
1649343660000|2022-04-07 15:01:00|33776.6|33776.6|33782.69|33782.69|33782.69|33782.69|33776.6|33776.6|0
1649343670000|2022-04-07 15:01:10|33778.38|33778.38|33782.69|33782.69|33784.47|33784.47|33778.38|33778.38|0
1649343700000|2022-04-07 15:01:40|33780.91|33780.91|33780.91|33780.91|33780.91|33780.91|33780.91|33780.91|0
1649343720000|2022-04-07 15:02:00|33776.6|33776.6|33767.99|33767.99|33776.6|33776.6|33767.99|33767.99|0
1649343730000|2022-04-07 15:02:10|33766.21|33766.21|33770.52|33770.52|33770.52|33770.52|33766.21|33766.21|0
1649343740000|2022-04-07 15:02:20|33779.13|33779.13|33774.83|33774.83|33779.13|33779.13|33774.83|33774.83|0
1649343770000|2022-04-07 15:02:50|33779.13|33779.13|33779.13|33779.13|33779.13|33779.13|33779.13|33779.13|0
1649343790000|2022-04-07 15:03:10|33774.83|33774.83|33770.52|33770.52|33774.83|33774.83|33770.52|33770.52|0
1649343800000|2022-04-07 15:03:20|33766.21|33766.21|33766.21|33766.21|33766.21|33766.21|33766.21|33766.21|0
1649343820000|2022-04-07 15:03:40|33770.52|33770.52|33770.52|33770.52|33774.83|33774.83|33770.52|33770.52|0
1649343840000|2022-04-07 15:04:00|33774.08|33774.08|33774.08|33774.08|33774.08|33774.08|33774.08|33774.08|0
1649343860000|2022-04-07 15:04:20|33769.77|33769.77|33769.77|33769.77|33769.77|33769.77|33769.77|33769.77|0
1649343870000|2022-04-07 15:04:30|33774.08|33774.08|33774.08|33774.08|33774.08|33774.08|33774.08|33774.08|0
1649343880000|2022-04-07 15:04:40|33769.77|33769.77|33769.77|33769.77|33769.77|33769.77|33769.77|33769.77|0
1649343890000|2022-04-07 15:04:50|33774.08|33774.08|33772.3|33772.3|33774.08|33774.08|33772.3|33772.3|0
1649343900000|2022-04-07 15:05:00|33776.6|33776.6|33774.83|33774.83|33776.6|33776.6|33774.83|33774.83|0
1649343910000|2022-04-07 15:05:10|33766.21|33766.21|33766.21|33766.21|33766.21|33766.21|33766.21|33766.21|0
1649343950000|2022-04-07 15:05:50|33770.52|33770.52|33770.52|33770.52|33770.52|33770.52|33770.52|33770.52|0
1649343980000|2022-04-07 15:06:20|33766.21|33766.21|33774.83|33774.83|33774.83|33774.83|33766.21|33766.21|0
1649344010000|2022-04-07 15:06:50|33770.52|33770.52|33770.52|33770.52|33770.52|33770.52|33766.21|33766.21|0
1649344020000|2022-04-07 15:07:00|33772.3|33772.3|33774.08|33774.08|33774.08|33774.08|33772.3|33772.3|0
1649344030000|2022-04-07 15:07:10|33775.85|33775.85|33775.85|33775.85|33775.85|33775.85|33775.85|33775.85|0
1649344040000|2022-04-07 15:07:20|33771.55|33771.55|33775.85|33775.85|33775.85|33775.85|33771.55|33771.55|0
1649344080000|2022-04-07 15:08:00|33771.55|33771.55|33771.55|33771.55|33771.55|33771.55|33771.55|33771.55|0
1649344100000|2022-04-07 15:08:20|33775.85|33775.85|33780.16|33780.16|33780.16|33780.16|33775.85|33775.85|0
1649344110000|2022-04-07 15:08:30|33784.47|33784.47|33775.85|33775.85|33784.47|33784.47|33775.85|33775.85|0
1649344120000|2022-04-07 15:08:40|33771.55|33771.55|33765.46|33765.46|33771.55|33771.55|33765.46|33765.46|0
1649344150000|2022-04-07 15:09:10|33761.16|33761.16|33761.16|33761.16|33761.16|33761.16|33761.16|33761.16|0
1649344170000|2022-04-07 15:09:30|33756.85|33756.85|33765.46|33765.46|33765.46|33765.46|33752.54|33752.54|0
1649344190000|2022-04-07 15:09:50|33761.16|33761.16|33778.38|33778.38|33778.38|33778.38|33761.16|33761.16|0
1649344220000|2022-04-07 15:10:20|33782.69|33782.69|33780.16|33780.16|33784.47|33784.47|33780.16|33780.16|0
1649344270000|2022-04-07 15:11:10|33775.85|33775.85|33775.85|33775.85|33775.85|33775.85|33775.85|33775.85|0
1649344300000|2022-04-07 15:11:40|33771.55|33771.55|33767.24|33767.24|33771.55|33771.55|33767.24|33767.24|0
1649344370000|2022-04-07 15:12:50|33771.55|33771.55|33771.55|33771.55|33771.55|33771.55|33771.55|33771.55|0
1649344380000|2022-04-07 15:13:00|33775.85|33775.85|33783.71|33783.71|33783.71|33783.71|33775.85|33775.85|0
1649344390000|2022-04-07 15:13:10|33780.16|33780.16|33775.85|33775.85|33781.94|33781.94|33775.85|33775.85|0
1649344400000|2022-04-07 15:13:20|33771.55|33771.55|33771.55|33771.55|33771.55|33771.55|33771.55|33771.55|0
1649344420000|2022-04-07 15:13:40|33767.24|33767.24|33767.24|33767.24|33767.24|33767.24|33767.24|33767.24|0
1649344430000|2022-04-07 15:13:50|33762.93|33762.93|33761.16|33761.16|33762.93|33762.93|33761.16|33761.16|0
1649344470000|2022-04-07 15:14:30|33764.71|33764.71|33764.71|33764.71|33764.71|33764.71|33764.71|33764.71|0
1649344480000|2022-04-07 15:14:40|33766.49|33766.49|33774.35|33774.35|33774.35|33774.35|33766.49|33766.49|0
1649344490000|2022-04-07 15:14:50|33782.96|33782.96|33782.96|33782.96|33791.57|33791.57|33782.96|33782.96|0
1649344500000|2022-04-07 15:15:00|33784.74|33784.74|33784.74|33784.74|33784.74|33784.74|33784.74|33784.74|0
1649344510000|2022-04-07 15:15:10|33782.96|33782.96|33778.65|33778.65|33782.96|33782.96|33778.65|33778.65|0
1649344530000|2022-04-07 15:15:30|33776.88|33776.88|33776.88|33776.88|33776.88|33776.88|33776.88|33776.88|0
1649344540000|2022-04-07 15:15:40|33772.57|33772.57|33772.57|33772.57|33772.57|33772.57|33772.57|33772.57|0
1649344550000|2022-04-07 15:15:50|33770.79|33770.79|33770.79|33770.79|33770.79|33770.79|33770.79|33770.79|0
1649344560000|2022-04-07 15:16:00|33766.49|33766.49|33766.49|33766.49|33766.49|33766.49|33766.49|33766.49|0
1649344570000|2022-04-07 15:16:10|33762.18|33762.18|33762.18|33762.18|33762.18|33762.18|33762.18|33762.18|0
1649344610000|2022-04-07 15:16:50|33757.87|33757.87|33757.87|33757.87|33757.87|33757.87|33757.87|33757.87|0
1649344620000|2022-04-07 15:17:00|33756.1|33756.1|33750.01|33750.01|33756.1|33756.1|33750.01|33750.01|0
1649344650000|2022-04-07 15:17:30|33756.1|33756.1|33756.1|33756.1|33756.1|33756.1|33756.1|33756.1|0
1649344670000|2022-04-07 15:17:50|33751.79|33751.79|33752.54|33752.54|33752.54|33752.54|33748.24|33748.24|0
1649344680000|2022-04-07 15:18:00|33756.1|33756.1|33756.1|33756.1|33756.1|33756.1|33756.1|33756.1|0
1649344690000|2022-04-07 15:18:10|33751.79|33751.79|33751.79|33751.79|33751.79|33751.79|33751.79|33751.79|0
1649344700000|2022-04-07 15:18:20|33747.48|33747.48|33747.48|33747.48|33747.48|33747.48|33747.48|33747.48|0
1649344710000|2022-04-07 15:18:30|33751.79|33751.79|33756.1|33756.1|33756.1|33756.1|33751.79|33751.79|0
1649344730000|2022-04-07 15:18:50|33754.32|33754.32|33754.32|33754.32|33754.32|33754.32|33754.32|33754.32|0
1649344740000|2022-04-07 15:19:00|33750.01|33750.01|33750.01|33750.01|33750.01|33750.01|33750.01|33750.01|0
1649344750000|2022-04-07 15:19:10|33748.24|33748.24|33743.93|33743.93|33748.24|33748.24|33743.93|33743.93|0
1649344760000|2022-04-07 15:19:20|33739.62|33739.62|33741.4|33741.4|33741.4|33741.4|33739.62|33739.62|0
1649344770000|2022-04-07 15:19:30|33739.62|33739.62|33739.62|33739.62|33743.93|33743.93|33739.62|33739.62|0
1649344790000|2022-04-07 15:19:50|33741.4|33741.4|33735.32|33735.32|33741.4|33741.4|33735.32|33735.32|0
1649344800000|2022-04-07 15:20:00|33739.62|33739.62|33739.62|33739.62|33739.62|33739.62|33739.62|33739.62|0
1649344810000|2022-04-07 15:20:10|33743.93|33743.93|33743.93|33743.93|33743.93|33743.93|33743.93|33743.93|0
1649344820000|2022-04-07 15:20:20|33745.71|33745.71|33745.71|33745.71|33745.71|33745.71|33745.71|33745.71|0
1649344830000|2022-04-07 15:20:30|33741.4|33741.4|33741.4|33741.4|33741.4|33741.4|33741.4|33741.4|0
1649344840000|2022-04-07 15:20:40|33743.18|33743.18|33743.18|33743.18|33743.18|33743.18|33743.18|33743.18|0
1649344850000|2022-04-07 15:20:50|33747.48|33747.48|33751.04|33751.04|33751.04|33751.04|33747.48|33747.48|0
1649344860000|2022-04-07 15:21:00|33746.73|33746.73|33751.04|33751.04|33751.04|33751.04|33746.73|33746.73|0
1649344870000|2022-04-07 15:21:10|33749.26|33749.26|33744.95|33744.95|33749.26|33749.26|33744.95|33744.95|0
1649344900000|2022-04-07 15:21:40|33746.73|33746.73|33746.73|33746.73|33746.73|33746.73|33746.73|33746.73|0
1649344910000|2022-04-07 15:21:50|33738.12|33738.12|33742.43|33742.43|33742.43|33742.43|33738.12|33738.12|0
1649344920000|2022-04-07 15:22:00|33746.73|33746.73|33746.73|33746.73|33746.73|33746.73|33746.73|33746.73|0
1649344940000|2022-04-07 15:22:20|33751.04|33751.04|33751.04|33751.04|33751.04|33751.04|33751.04|33751.04|0
1649344980000|2022-04-07 15:23:00|33749.26|33749.26|33749.26|33749.26|33749.26|33749.26|33749.26|33749.26|0
1649344990000|2022-04-07 15:23:10|33744.95|33744.95|33749.26|33749.26|33749.26|33749.26|33744.95|33744.95|0
1649345020000|2022-04-07 15:23:40|33751.04|33751.04|33752.82|33752.82|33752.82|33752.82|33751.04|33751.04|0
1649345030000|2022-04-07 15:23:50|33754.59|33754.59|33754.59|33754.59|33754.59|33754.59|33754.59|33754.59|0
1649345050000|2022-04-07 15:24:10|33752.82|33752.82|33751.04|33751.04|33752.82|33752.82|33751.04|33751.04|0
1649345070000|2022-04-07 15:24:30|33746.73|33746.73|33746.73|33746.73|33746.73|33746.73|33746.73|33746.73|0
1649345090000|2022-04-07 15:24:50|33751.04|33751.04|33751.04|33751.04|33751.04|33751.04|33751.04|33751.04|0
1649345100000|2022-04-07 15:25:00|33752.82|33752.82|33752.82|33752.82|33752.82|33752.82|33752.82|33752.82|0
1649345110000|2022-04-07 15:25:10|33751.04|33751.04|33751.04|33751.04|33751.04|33751.04|33751.04|33751.04|0
1649345130000|2022-04-07 15:25:30|33746.73|33746.73|33748.51|33748.51|33748.51|33748.51|33746.73|33746.73|0
1649345150000|2022-04-07 15:25:50|33746.73|33746.73|33746.73|33746.73|33746.73|33746.73|33746.73|33746.73|0
1649345160000|2022-04-07 15:26:00|33742.43|33742.43|33732.04|33732.04|33742.43|33742.43|33732.04|33732.04|0
1649345170000|2022-04-07 15:26:10|33736.34|33736.34|33736.34|33736.34|33736.34|33736.34|33732.04|33732.04|0
1649345190000|2022-04-07 15:26:30|33732.04|33732.04|33732.04|33732.04|33732.04|33732.04|33732.04|33732.04|0
1649345200000|2022-04-07 15:26:40|33736.34|33736.34|33732.04|33732.04|33736.34|33736.34|33732.04|33732.04|0
1649345210000|2022-04-07 15:26:50|33727.73|33727.73|33721.65|33721.65|33727.73|33727.73|33721.65|33721.65|0
1649345220000|2022-04-07 15:27:00|33725.95|33725.95|33721.65|33721.65|33725.95|33725.95|33721.65|33721.65|0
1649345230000|2022-04-07 15:27:10|33719.87|33719.87|33719.87|33719.87|33719.87|33719.87|33719.87|33719.87|0
1649345240000|2022-04-07 15:27:20|33716.31|33716.31|33715.56|33715.56|33719.87|33719.87|33715.56|33715.56|0
1649345260000|2022-04-07 15:27:40|33711.26|33711.26|33715.56|33715.56|33715.56|33715.56|33711.26|33711.26|0
1649345270000|2022-04-07 15:27:50|33711.26|33711.26|33711.26|33711.26|33711.26|33711.26|33711.26|33711.26|0
1649345290000|2022-04-07 15:28:10|33715.56|33715.56|33719.87|33719.87|33719.87|33719.87|33715.56|33715.56|0
1649345300000|2022-04-07 15:28:20|33728.48|33728.48|33728.48|33728.48|33728.48|33728.48|33728.48|33728.48|0
1649345310000|2022-04-07 15:28:30|33722.4|33722.4|33716.31|33716.31|33722.4|33722.4|33716.31|33716.31|0
1649345320000|2022-04-07 15:28:40|33712.01|33712.01|33710.23|33710.23|33712.01|33712.01|33710.23|33710.23|0
1649345330000|2022-04-07 15:28:50|33708.45|33708.45|33708.45|33708.45|33708.45|33708.45|33708.45|33708.45|0
1649345340000|2022-04-07 15:29:00|33704.15|33704.15|33705.92|33705.92|33705.92|33705.92|33702.37|33702.37|0
1649345350000|2022-04-07 15:29:10|33704.15|33704.15|33704.15|33704.15|33704.15|33704.15|33704.15|33704.15|0
1649345360000|2022-04-07 15:29:20|33705.92|33705.92|33705.92|33705.92|33707.7|33707.7|33705.92|33705.92|0
1649345370000|2022-04-07 15:29:30|33718.84|33718.84|33718.84|33718.84|33718.84|33718.84|33718.84|33718.84|0
1649345380000|2022-04-07 15:29:40|33720.62|33720.62|33724.93|33724.93|33729.23|33729.23|33720.62|33720.62|0
1649345390000|2022-04-07 15:29:50|33729.23|33729.23|33737.09|33737.09|33737.09|33737.09|33729.23|33729.23|0
1649402100000|2022-04-08 07:15:00|33944.9|33944.9|33944.9|33944.9|33949.2|33949.2|33944.9|33944.9|0
1649402110000|2022-04-08 07:15:10|33941.34|33941.34|33932.73|33932.73|33945.65|33945.65|33932.73|33932.73|0
1649402120000|2022-04-08 07:15:20|33919.81|33919.81|33919.81|33919.81|33919.81|33919.81|33919.81|33919.81|0
1649402150000|2022-04-08 07:15:50|33928.42|33928.42|33928.42|33928.42|33928.42|33928.42|33928.42|33928.42|0
1649402170000|2022-04-08 07:16:10|33924.12|33924.12|33924.12|33924.12|33924.12|33924.12|33924.12|33924.12|0
1649402190000|2022-04-08 07:16:30|33941.34|33941.34|33941.34|33941.34|33941.34|33941.34|33941.34|33941.34|0
1649402200000|2022-04-08 07:16:40|33932.73|33932.73|33932.73|33932.73|33932.73|33932.73|33932.73|33932.73|0
1649402210000|2022-04-08 07:16:50|33941.34|33941.34|33941.34|33941.34|33941.34|33941.34|33941.34|33941.34|0
1649402220000|2022-04-08 07:17:00|33967.18|33967.18|33972.51|33972.51|33972.51|33972.51|33967.18|33967.18|0
1649402230000|2022-04-08 07:17:10|33977.84|33977.84|33977.84|33977.84|33977.84|33977.84|33977.84|33977.84|0
1649402250000|2022-04-08 07:17:30|33982.15|33982.15|33980.37|33980.37|33982.15|33982.15|33980.37|33980.37|0
1649402270000|2022-04-08 07:17:50|33988.99|33988.99|33988.99|33988.99|33988.99|33988.99|33988.99|33988.99|0
1649402280000|2022-04-08 07:18:00|33984.68|33984.68|33984.68|33984.68|33984.68|33984.68|33984.68|33984.68|0
1649402300000|2022-04-08 07:18:20|34001.91|34001.91|34001.91|34001.91|34001.91|34001.91|34001.91|34001.91|0
1649402320000|2022-04-08 07:18:40|34010.52|34010.52|34010.52|34010.52|34010.52|34010.52|34010.52|34010.52|0
1649402330000|2022-04-08 07:18:50|34001.91|34001.91|33997.6|33997.6|34001.91|34001.91|33997.6|33997.6|0
1649402340000|2022-04-08 07:19:00|33993.29|33993.29|33988.99|33988.99|33993.29|33993.29|33988.99|33988.99|0
1649402350000|2022-04-08 07:19:10|33993.29|33993.29|33997.6|33997.6|33997.6|33997.6|33993.29|33993.29|0
1649402360000|2022-04-08 07:19:20|34002.93|34002.93|34002.93|34002.93|34007.24|34007.24|34002.93|34002.93|0
1649402400000|2022-04-08 07:20:00|34011.54|34011.54|34011.54|34011.54|34011.54|34011.54|34011.54|34011.54|0
1649402410000|2022-04-08 07:20:10|34002.93|34002.93|33993.57|33993.57|34002.93|34002.93|33993.57|33993.57|0
1649402420000|2022-04-08 07:20:20|33995.34|33995.34|34003.96|34003.96|34003.96|34003.96|33995.34|33995.34|0
1649402430000|2022-04-08 07:20:30|33999.65|33999.65|33999.65|33999.65|33999.65|33999.65|33999.65|33999.65|0
1649402450000|2022-04-08 07:20:50|33987.48|33987.48|33987.48|33987.48|33987.48|33987.48|33987.48|33987.48|0
1649402480000|2022-04-08 07:21:20|33996.1|33996.1|33987.48|33987.48|33996.1|33996.1|33987.48|33987.48|0
1649402490000|2022-04-08 07:21:30|33978.87|33978.87|33983.18|33983.18|33983.18|33983.18|33978.87|33978.87|0
1649402510000|2022-04-08 07:21:50|33996.1|33996.1|33996.1|33996.1|33996.1|33996.1|33996.1|33996.1|0
1649402540000|2022-04-08 07:22:20|34001.43|34001.43|34001.43|34001.43|34001.43|34001.43|34001.43|34001.43|0
1649402570000|2022-04-08 07:22:50|33992.81|33992.81|33992.81|33992.81|33992.81|33992.81|33992.81|33992.81|0
1649402590000|2022-04-08 07:23:10|33988.51|33988.51|33988.51|33988.51|33988.51|33988.51|33988.51|33988.51|0
1649402600000|2022-04-08 07:23:20|33986.73|33986.73|33986.73|33986.73|33986.73|33986.73|33986.73|33986.73|0
1649402620000|2022-04-08 07:23:40|33999.65|33999.65|34035.88|34035.88|34035.88|34035.88|33999.65|33999.65|0
1649402630000|2022-04-08 07:23:50|34014.35|34014.35|34014.35|34014.35|34014.35|34014.35|34014.35|34014.35|0
1649402640000|2022-04-08 07:24:00|34010.04|34010.04|34010.04|34010.04|34010.04|34010.04|34010.04|34010.04|0
1649402660000|2022-04-08 07:24:20|34018.65|34018.65|34010.04|34010.04|34018.65|34018.65|34010.04|34010.04|0
1649402700000|2022-04-08 07:25:00|33992.81|33992.81|33988.51|33988.51|33992.81|33992.81|33988.51|33988.51|0
1649402710000|2022-04-08 07:25:10|34010.04|34010.04|33996.1|33996.1|34010.04|34010.04|33996.1|33996.1|0
1649402770000|2022-04-08 07:26:10|33992.54|33992.54|33983.93|33983.93|33992.54|33992.54|33983.93|33983.93|0
1649402800000|2022-04-08 07:26:40|33979.62|33979.62|33979.62|33979.62|33979.62|33979.62|33979.62|33979.62|0
1649402810000|2022-04-08 07:26:50|33971.01|33971.01|33971.01|33971.01|33971.01|33971.01|33971.01|33971.01|0
1649402830000|2022-04-08 07:27:10|33975.32|33975.32|33975.32|33975.32|33975.32|33975.32|33975.32|33975.32|0
1649402840000|2022-04-08 07:27:20|33969.98|33969.98|33969.98|33969.98|33969.98|33969.98|33969.98|33969.98|0
1649402850000|2022-04-08 07:27:30|33968.21|33968.21|33968.21|33968.21|33968.21|33968.21|33968.21|33968.21|0
1649402870000|2022-04-08 07:27:50|33946.67|33946.67|33959.59|33959.59|33959.59|33959.59|33946.67|33946.67|0
1649402890000|2022-04-08 07:28:10|33963.9|33963.9|33963.9|33963.9|33963.9|33963.9|33963.9|33963.9|0
1649402900000|2022-04-08 07:28:20|33968.21|33968.21|33968.21|33968.21|33968.21|33968.21|33968.21|33968.21|0
1649402920000|2022-04-08 07:28:40|33963.9|33963.9|33963.9|33963.9|33963.9|33963.9|33963.9|33963.9|0
1649402950000|2022-04-08 07:29:10|33967.45|33967.45|33967.45|33967.45|33967.45|33967.45|33967.45|33967.45|0
1649403000000|2022-04-08 07:30:00|33954.54|33954.54|33944.9|33944.9|33954.54|33954.54|33944.9|33944.9|0
1649403020000|2022-04-08 07:30:20|33940.59|33940.59|33938.06|33938.06|33942.37|33942.37|33938.06|33938.06|0
1649403050000|2022-04-08 07:30:50|33925.14|33925.14|33925.14|33925.14|33925.14|33925.14|33925.14|33925.14|0
1649403110000|2022-04-08 07:31:50|33929.45|33929.45|33938.06|33938.06|33938.06|33938.06|33929.45|33929.45|0
1649403180000|2022-04-08 07:33:00|33933.75|33933.75|33933.75|33933.75|33933.75|33933.75|33933.75|33933.75|0
1649403200000|2022-04-08 07:33:20|33946.67|33946.67|33946.67|33946.67|33946.67|33946.67|33946.67|33946.67|0
1649403260000|2022-04-08 07:34:20|33963.9|33963.9|33961.37|33961.37|33963.9|33963.9|33961.37|33961.37|0
1649403280000|2022-04-08 07:34:40|33965.68|33965.68|33965.68|33965.68|33965.68|33965.68|33965.68|33965.68|0
1649403290000|2022-04-08 07:34:50|33963.9|33963.9|33963.9|33963.9|33968.21|33968.21|33963.9|33963.9|0
1649403300000|2022-04-08 07:35:00|33968.21|33968.21|33968.21|33968.21|33968.21|33968.21|33968.21|33968.21|0
1649403310000|2022-04-08 07:35:10|33963.9|33963.9|33959.59|33959.59|33963.9|33963.9|33959.59|33959.59|0
1649403330000|2022-04-08 07:35:30|33968.21|33968.21|33968.21|33968.21|33968.21|33968.21|33968.21|33968.21|0
1649403340000|2022-04-08 07:35:40|33963.9|33963.9|33963.9|33963.9|33963.9|33963.9|33963.9|33963.9|0
1649403380000|2022-04-08 07:36:20|33959.59|33959.59|33959.59|33959.59|33959.59|33959.59|33959.59|33959.59|0
1649403390000|2022-04-08 07:36:30|33972.51|33972.51|33981.13|33981.13|33981.13|33981.13|33972.51|33972.51|0
1649403400000|2022-04-08 07:36:40|33976.82|33976.82|33976.82|33976.82|33976.82|33976.82|33976.82|33976.82|0
1649403420000|2022-04-08 07:37:00|33978.6|33978.6|33978.6|33978.6|33978.6|33978.6|33978.6|33978.6|0
1649403430000|2022-04-08 07:37:10|33974.29|33974.29|33969.98|33969.98|33974.29|33974.29|33969.98|33969.98|0
1649403460000|2022-04-08 07:37:40|33961.37|33961.37|33961.37|33961.37|33961.37|33961.37|33961.37|33961.37|0
1649403470000|2022-04-08 07:37:50|33974.29|33974.29|33974.29|33974.29|33974.29|33974.29|33974.29|33974.29|0
1649403510000|2022-04-08 07:38:30|33963.9|33963.9|33959.59|33959.59|33963.9|33963.9|33959.59|33959.59|0
1649403540000|2022-04-08 07:39:00|33956.04|33956.04|33963.9|33963.9|33963.9|33963.9|33956.04|33956.04|0
1649403570000|2022-04-08 07:39:30|33955.29|33955.29|33955.29|33955.29|33955.29|33955.29|33955.29|33955.29|0
1649403580000|2022-04-08 07:39:40|33950.98|33950.98|33950.98|33950.98|33950.98|33950.98|33950.98|33950.98|0
1649403600000|2022-04-08 07:40:00|33942.37|33942.37|33942.37|33942.37|33942.37|33942.37|33942.37|33942.37|0
1649403610000|2022-04-08 07:40:10|33938.81|33938.81|33938.81|33938.81|33938.81|33938.81|33938.81|33938.81|0
1649403630000|2022-04-08 07:40:30|33942.37|33942.37|33942.37|33942.37|33942.37|33942.37|33942.37|33942.37|0
1649403690000|2022-04-08 07:41:30|33938.81|33938.81|33938.81|33938.81|33938.81|33938.81|33938.81|33938.81|0
1649403700000|2022-04-08 07:41:40|33964.65|33964.65|33964.65|33964.65|33964.65|33964.65|33964.65|33964.65|0
1649403710000|2022-04-08 07:41:50|33973.27|33973.27|33985.43|33985.43|33989.74|33989.74|33973.27|33973.27|0
1649403720000|2022-04-08 07:42:00|33968.21|33968.21|33969.98|33969.98|33969.98|33969.98|33968.21|33968.21|0
1649403760000|2022-04-08 07:42:40|33968.21|33968.21|33963.9|33963.9|33968.21|33968.21|33963.9|33963.9|0
1649403790000|2022-04-08 07:43:10|33968.21|33968.21|33963.9|33963.9|33968.21|33968.21|33963.9|33963.9|0
1649403800000|2022-04-08 07:43:20|33959.59|33959.59|33959.59|33959.59|33959.59|33959.59|33959.59|33959.59|0
1649403810000|2022-04-08 07:43:30|33963.9|33963.9|33963.9|33963.9|33963.9|33963.9|33963.9|33963.9|0
1649403830000|2022-04-08 07:43:50|33972.51|33972.51|33968.21|33968.21|33972.51|33972.51|33964.65|33964.65|0
1649403840000|2022-04-08 07:44:00|33963.9|33963.9|33963.9|33963.9|33963.9|33963.9|33963.9|33963.9|0
1649403890000|2022-04-08 07:44:50|33959.59|33959.59|33959.59|33959.59|33959.59|33959.59|33959.59|33959.59|0
1649403910000|2022-04-08 07:45:10|33950.98|33950.98|33939.57|33939.57|33950.98|33950.98|33939.57|33939.57|0
1649403930000|2022-04-08 07:45:30|33943.87|33943.87|33943.87|33943.87|33943.87|33943.87|33943.87|33943.87|0
1649404000000|2022-04-08 07:46:40|33948.18|33948.18|33948.18|33948.18|33948.18|33948.18|33948.18|33948.18|0
1649404030000|2022-04-08 07:47:10|33949.96|33949.96|33949.96|33949.96|33949.96|33949.96|33949.96|33949.96|0
1649404040000|2022-04-08 07:47:20|33945.65|33945.65|33945.65|33945.65|33945.65|33945.65|33945.65|33945.65|0
1649404130000|2022-04-08 07:48:50|33967.18|33967.18|33965.4|33965.4|33967.18|33967.18|33965.4|33965.4|0
1649404150000|2022-04-08 07:49:10|33956.79|33956.79|33956.79|33956.79|33956.79|33956.79|33956.79|33956.79|0
1649404170000|2022-04-08 07:49:30|33961.1|33961.1|33961.1|33961.1|33961.1|33961.1|33961.1|33961.1|0
1649404180000|2022-04-08 07:49:40|33965.4|33965.4|33974.02|33974.02|33974.02|33974.02|33965.4|33965.4|0
1649404210000|2022-04-08 07:50:10|33975.79|33975.79|33979.35|33979.35|33979.35|33979.35|33975.79|33975.79|0
1649404220000|2022-04-08 07:50:20|33987.96|33987.96|33991.52|33991.52|33991.52|33991.52|33987.96|33987.96|0
1649404240000|2022-04-08 07:50:40|33995.82|33995.82|33995.82|33995.82|33995.82|33995.82|33995.82|33995.82|0
1649404370000|2022-04-08 07:52:50|33987.21|33987.21|33987.21|33987.21|33987.21|33987.21|33987.21|33987.21|0
1649404380000|2022-04-08 07:53:00|33985.43|33985.43|33985.43|33985.43|33985.43|33985.43|33985.43|33985.43|0
1649404400000|2022-04-08 07:53:20|33981.13|33981.13|33976.82|33976.82|33981.13|33981.13|33976.82|33976.82|0
1649404410000|2022-04-08 07:53:30|33981.13|33981.13|33982.9|33982.9|33982.9|33982.9|33981.13|33981.13|0
1649404420000|2022-04-08 07:53:40|33978.6|33978.6|33974.29|33974.29|33978.6|33978.6|33974.29|33974.29|0
1649404450000|2022-04-08 07:54:10|33972.51|33972.51|33982.9|33982.9|33982.9|33982.9|33972.51|33972.51|0
1649404490000|2022-04-08 07:54:50|33981.13|33981.13|33981.13|33981.13|33981.13|33981.13|33981.13|33981.13|0
1649404510000|2022-04-08 07:55:10|33976.82|33976.82|33972.51|33972.51|33976.82|33976.82|33972.51|33972.51|0
1649404520000|2022-04-08 07:55:20|33968.21|33968.21|33976.82|33976.82|33976.82|33976.82|33968.21|33968.21|0
1649404540000|2022-04-08 07:55:40|33978.6|33978.6|33978.6|33978.6|33978.6|33978.6|33978.6|33978.6|0
1649404560000|2022-04-08 07:56:00|33980.37|33980.37|33963.15|33963.15|33980.37|33980.37|33963.15|33963.15|0
1649404580000|2022-04-08 07:56:20|33971.76|33971.76|33971.76|33971.76|33971.76|33971.76|33971.76|33971.76|0
1649404590000|2022-04-08 07:56:30|33975.32|33975.32|33975.32|33975.32|33975.32|33975.32|33975.32|33975.32|0
1649404660000|2022-04-08 07:57:40|33973.54|33973.54|33973.54|33973.54|33973.54|33973.54|33973.54|33973.54|0
1649404700000|2022-04-08 07:58:20|33975.32|33975.32|33975.32|33975.32|33975.32|33975.32|33975.32|33975.32|0
1649404720000|2022-04-08 07:58:40|33971.76|33971.76|33971.76|33971.76|33971.76|33971.76|33971.76|33971.76|0
1649404780000|2022-04-08 07:59:40|33973.54|33973.54|33971.76|33971.76|33973.54|33973.54|33971.76|33971.76|0
1649404790000|2022-04-08 07:59:50|33976.07|33976.07|33977.84|33977.84|33982.15|33982.15|33976.07|33976.07|0
1649404860000|2022-04-08 08:01:00|33976.07|33976.07|33971.76|33971.76|33976.07|33976.07|33971.76|33971.76|0
1649404930000|2022-04-08 08:02:10|33976.07|33976.07|33977.84|33977.84|33977.84|33977.84|33976.07|33976.07|0
1649404950000|2022-04-08 08:02:30|33973.54|33973.54|33973.54|33973.54|33973.54|33973.54|33971.76|33971.76|0
1649404970000|2022-04-08 08:02:50|33982.15|33982.15|33969.23|33969.23|33982.15|33982.15|33969.23|33969.23|0
1649405000000|2022-04-08 08:03:20|33967.45|33967.45|33971.01|33971.01|33971.76|33971.76|33967.45|33967.45|0
1649405010000|2022-04-08 08:03:30|33975.32|33975.32|33979.62|33979.62|33979.62|33979.62|33975.32|33975.32|0
1649405050000|2022-04-08 08:04:10|33975.32|33975.32|33975.32|33975.32|33975.32|33975.32|33975.32|33975.32|0
1649405080000|2022-04-08 08:04:40|33979.62|33979.62|33979.62|33979.62|33979.62|33979.62|33979.62|33979.62|0
1649405090000|2022-04-08 08:04:50|34005.46|34005.46|34005.46|34005.46|34005.46|34005.46|34005.46|34005.46|0
1649405120000|2022-04-08 08:05:20|33996.85|33996.85|33996.85|33996.85|33996.85|33996.85|33996.85|33996.85|0
1649405260000|2022-04-08 08:07:40|33988.23|33988.23|33988.23|33988.23|33988.23|33988.23|33988.23|33988.23|0
1649405270000|2022-04-08 08:07:50|33992.54|33992.54|33996.85|33996.85|33996.85|33996.85|33992.54|33992.54|0
1649405300000|2022-04-08 08:08:20|33998.62|33998.62|33998.62|33998.62|33998.62|33998.62|33998.62|33998.62|0
1649405340000|2022-04-08 08:09:00|34002.18|34002.18|34012.57|34012.57|34024.74|34024.74|34002.18|34002.18|0
1649405370000|2022-04-08 08:09:30|34010.79|34010.79|34012.57|34012.57|34012.57|34012.57|34010.79|34010.79|0
1649405390000|2022-04-08 08:09:50|34009.02|34009.02|34009.02|34009.02|34009.02|34009.02|34009.02|34009.02|0
1649405400000|2022-04-08 08:10:00|34013.32|34013.32|34017.63|34017.63|34017.63|34017.63|34013.32|34013.32|0
1649405420000|2022-04-08 08:10:20|34019.41|34019.41|34019.41|34019.41|34019.41|34019.41|34019.41|34019.41|0
1649405470000|2022-04-08 08:11:10|34028.02|34028.02|34035.88|34035.88|34039.43|34039.43|34028.02|34028.02|0
1649405480000|2022-04-08 08:11:20|34027.27|34027.27|34031.57|34031.57|34031.57|34031.57|34027.27|34027.27|0
1649405510000|2022-04-08 08:11:50|34027.27|34027.27|34021.18|34021.18|34027.27|34027.27|34021.18|34021.18|0
1649405540000|2022-04-08 08:12:20|34017.63|34017.63|34017.63|34017.63|34017.63|34017.63|34017.63|34017.63|0
1649405560000|2022-04-08 08:12:40|34021.93|34021.93|34021.93|34021.93|34021.93|34021.93|34021.93|34021.93|0
1649405600000|2022-04-08 08:13:20|34013.32|34013.32|34013.32|34013.32|34013.32|34013.32|34013.32|34013.32|0
1649405640000|2022-04-08 08:14:00|34011.54|34011.54|34011.54|34011.54|34011.54|34011.54|34011.54|34011.54|0
1649405650000|2022-04-08 08:14:10|34007.24|34007.24|34007.24|34007.24|34007.24|34007.24|34007.24|34007.24|0
1649405660000|2022-04-08 08:14:20|34005.46|34005.46|34009.77|34009.77|34009.77|34009.77|34005.46|34005.46|0
1649405670000|2022-04-08 08:14:30|33996.85|33996.85|34001.15|34001.15|34001.15|34001.15|33996.85|33996.85|0
1649405700000|2022-04-08 08:15:00|33999.38|33999.38|33999.38|33999.38|33999.38|33999.38|33999.38|33999.38|0
1649405710000|2022-04-08 08:15:10|34001.15|34001.15|34001.15|34001.15|34001.15|34001.15|34001.15|34001.15|0
1649405730000|2022-04-08 08:15:30|33999.38|33999.38|33999.38|33999.38|33999.38|33999.38|33999.38|33999.38|0
1649405740000|2022-04-08 08:15:40|34003.68|34003.68|34003.68|34003.68|34003.68|34003.68|34003.68|34003.68|0
1649405780000|2022-04-08 08:16:20|34012.3|34012.3|34015.85|34015.85|34015.85|34015.85|34012.3|34012.3|0
1649405790000|2022-04-08 08:16:30|34014.07|34014.07|34014.07|34014.07|34014.07|34014.07|34014.07|34014.07|0
1649405820000|2022-04-08 08:17:00|34012.3|34012.3|34012.3|34012.3|34012.3|34012.3|34012.3|34012.3|0
1649405840000|2022-04-08 08:17:20|34010.52|34010.52|34010.52|34010.52|34010.52|34010.52|34010.52|34010.52|0
1649405850000|2022-04-08 08:17:30|34001.91|34001.91|34001.91|34001.91|34001.91|34001.91|34001.91|34001.91|0
1649405880000|2022-04-08 08:18:00|34006.21|34006.21|34007.99|34007.99|34007.99|34007.99|34006.21|34006.21|0
1649405910000|2022-04-08 08:18:30|34009.77|34009.77|34009.77|34009.77|34009.77|34009.77|34009.77|34009.77|0
1649405920000|2022-04-08 08:18:40|34011.54|34011.54|34011.54|34011.54|34011.54|34011.54|34011.54|34011.54|0
1649405940000|2022-04-08 08:19:00|34002.93|34002.93|34002.93|34002.93|34002.93|34002.93|34002.93|34002.93|0
1649405950000|2022-04-08 08:19:10|34007.24|34007.24|34020.16|34020.16|34020.16|34020.16|34007.24|34007.24|0
1649405960000|2022-04-08 08:19:20|34028.77|34028.77|34028.77|34028.77|34028.77|34028.77|34028.77|34028.77|0
1649405970000|2022-04-08 08:19:30|34020.16|34020.16|34015.85|34015.85|34020.16|34020.16|34015.85|34015.85|0
1649406020000|2022-04-08 08:20:20|34011.54|34011.54|34011.54|34011.54|34011.54|34011.54|34011.54|34011.54|0
1649406030000|2022-04-08 08:20:30|34002.93|34002.93|34007.24|34007.24|34007.24|34007.24|34002.93|34002.93|0
1649406070000|2022-04-08 08:21:10|34002.93|34002.93|34002.93|34002.93|34002.93|34002.93|34002.93|34002.93|0
1649406120000|2022-04-08 08:22:00|34011.54|34011.54|34011.54|34011.54|34011.54|34011.54|34011.54|34011.54|0
1649406130000|2022-04-08 08:22:10|34002.93|34002.93|34002.93|34002.93|34002.93|34002.93|34002.93|34002.93|0
1649406140000|2022-04-08 08:22:20|34007.24|34007.24|34007.24|34007.24|34007.24|34007.24|34002.93|34002.93|0
1649406150000|2022-04-08 08:22:30|34011.54|34011.54|34011.54|34011.54|34011.54|34011.54|34011.54|34011.54|0
1649406200000|2022-04-08 08:23:20|34015.1|34015.1|34015.1|34015.1|34015.1|34015.1|34015.1|34015.1|0
1649406220000|2022-04-08 08:23:40|34011.54|34011.54|34011.54|34011.54|34011.54|34011.54|34011.54|34011.54|0
1649406230000|2022-04-08 08:23:50|34024.46|34024.46|34024.46|34024.46|34024.46|34024.46|34024.46|34024.46|0
1649406240000|2022-04-08 08:24:00|34015.85|34015.85|34014.07|34014.07|34015.85|34015.85|34014.07|34014.07|0
1649406250000|2022-04-08 08:24:10|34018.38|34018.38|34026.99|34026.99|34026.99|34026.99|34018.38|34018.38|0
1649406260000|2022-04-08 08:24:20|34035.61|34035.61|34039.16|34039.16|34039.16|34039.16|34035.61|34035.61|0
1649406280000|2022-04-08 08:24:40|34042.71|34042.71|34042.71|34042.71|34042.71|34042.71|34042.71|34042.71|0
1649406300000|2022-04-08 08:25:00|34040.94|34040.94|34040.94|34040.94|34040.94|34040.94|34040.94|34040.94|0
1649406320000|2022-04-08 08:25:20|34032.32|34032.32|34028.02|34028.02|34032.32|34032.32|34028.02|34028.02|0
1649406350000|2022-04-08 08:25:50|34029.8|34029.8|34029.8|34029.8|34029.8|34029.8|34029.8|34029.8|0
1649406360000|2022-04-08 08:26:00|34031.57|34031.57|34029.8|34029.8|34031.57|34031.57|34029.8|34029.8|0
1649406370000|2022-04-08 08:26:10|34034.1|34034.1|34038.41|34038.41|34038.41|34038.41|34034.1|34034.1|0
1649406380000|2022-04-08 08:26:20|34034.1|34034.1|34028.02|34028.02|34034.1|34034.1|34028.02|34028.02|0
1649406410000|2022-04-08 08:26:50|34032.32|34032.32|34032.32|34032.32|34032.32|34032.32|34032.32|34032.32|0
1649406420000|2022-04-08 08:27:00|34028.02|34028.02|34028.02|34028.02|34028.02|34028.02|34028.02|34028.02|0
1649406480000|2022-04-08 08:28:00|34026.24|34026.24|34026.24|34026.24|34026.24|34026.24|34026.24|34026.24|0
1649406500000|2022-04-08 08:28:20|34021.93|34021.93|34021.93|34021.93|34021.93|34021.93|34021.93|34021.93|0
1649406550000|2022-04-08 08:29:10|34017.63|34017.63|34013.32|34013.32|34017.63|34017.63|34009.02|34009.02|0
1649406560000|2022-04-08 08:29:20|34017.63|34017.63|34017.63|34017.63|34017.63|34017.63|34017.63|34017.63|0
1649406570000|2022-04-08 08:29:30|34026.24|34026.24|34026.24|34026.24|34026.24|34026.24|34026.24|34026.24|0
1649406630000|2022-04-08 08:30:30|34030.55|34030.55|34030.55|34030.55|34030.55|34030.55|34030.55|34030.55|0
1649406670000|2022-04-08 08:31:10|34028.77|34028.77|34024.46|34024.46|34028.77|34028.77|34024.46|34024.46|0
1649406680000|2022-04-08 08:31:20|34020.16|34020.16|34018.38|34018.38|34020.16|34020.16|34018.38|34018.38|0
1649406730000|2022-04-08 08:32:10|34009.77|34009.77|34009.77|34009.77|34009.77|34009.77|34009.77|34009.77|0
1649406790000|2022-04-08 08:33:10|33996.85|33996.85|34001.15|34001.15|34001.15|34001.15|33996.85|33996.85|0
1649406810000|2022-04-08 08:33:30|33992.54|33992.54|33992.54|33992.54|33992.54|33992.54|33992.54|33992.54|0
1649406870000|2022-04-08 08:34:30|33996.85|33996.85|33992.54|33992.54|33996.85|33996.85|33992.54|33992.54|0
1649406910000|2022-04-08 08:35:10|33988.23|33988.23|33988.23|33988.23|33988.23|33988.23|33988.23|33988.23|0
1649406920000|2022-04-08 08:35:20|33992.54|33992.54|33992.54|33992.54|33992.54|33992.54|33992.54|33992.54|0
1649407010000|2022-04-08 08:36:50|33988.23|33988.23|33983.93|33983.93|33988.23|33988.23|33983.93|33983.93|0
1649407070000|2022-04-08 08:37:50|33975.32|33975.32|33975.32|33975.32|33975.32|33975.32|33975.32|33975.32|0
1649407160000|2022-04-08 08:39:20|33971.01|33971.01|33969.23|33969.23|33971.01|33971.01|33969.23|33969.23|0
1649407170000|2022-04-08 08:39:30|33967.45|33967.45|33965.68|33965.68|33967.45|33967.45|33965.68|33965.68|0
1649407180000|2022-04-08 08:39:40|33957.06|33957.06|33957.06|33957.06|33957.06|33957.06|33948.45|33948.45|0
1649407260000|2022-04-08 08:41:00|33952.76|33952.76|33954.54|33954.54|33954.54|33954.54|33952.76|33952.76|0
1649407270000|2022-04-08 08:41:10|33952.76|33952.76|33952.76|33952.76|33952.76|33952.76|33952.76|33952.76|0
1649407290000|2022-04-08 08:41:30|33957.06|33957.06|33952.76|33952.76|33957.06|33957.06|33952.76|33952.76|0
1649407330000|2022-04-08 08:42:10|33950.98|33950.98|33950.98|33950.98|33950.98|33950.98|33950.98|33950.98|0
1649407410000|2022-04-08 08:43:30|33955.29|33955.29|33946.67|33946.67|33955.29|33955.29|33942.37|33942.37|0
1649407460000|2022-04-08 08:44:20|33948.45|33948.45|33948.45|33948.45|33948.45|33948.45|33948.45|33948.45|0
1649407490000|2022-04-08 08:44:50|33952.01|33952.01|33948.45|33948.45|33952.01|33952.01|33948.45|33948.45|0
1649407510000|2022-04-08 08:45:10|33952.76|33952.76|33952.76|33952.76|33952.76|33952.76|33952.76|33952.76|0
1649407550000|2022-04-08 08:45:50|33950.98|33950.98|33946.67|33946.67|33950.98|33950.98|33946.67|33946.67|0
1649407580000|2022-04-08 08:46:20|33944.9|33944.9|33944.9|33944.9|33944.9|33944.9|33944.9|33944.9|0
1649407600000|2022-04-08 08:46:40|33936.28|33936.28|33936.28|33936.28|33936.28|33936.28|33936.28|33936.28|0
1649407680000|2022-04-08 08:48:00|33927.67|33927.67|33927.67|33927.67|33927.67|33927.67|33927.67|33927.67|0
1649407770000|2022-04-08 08:49:30|33923.36|33923.36|33923.36|33923.36|33923.36|33923.36|33923.36|33923.36|0
1649407780000|2022-04-08 08:49:40|33927.67|33927.67|33927.67|33927.67|33927.67|33927.67|33927.67|33927.67|0
1649407870000|2022-04-08 08:51:10|33929.45|33929.45|33929.45|33929.45|33929.45|33929.45|33929.45|33929.45|0
1649407930000|2022-04-08 08:52:10|33925.14|33925.14|33920.84|33920.84|33925.14|33925.14|33920.84|33920.84|0
1649407970000|2022-04-08 08:52:50|33919.06|33919.06|33920.84|33920.84|33920.84|33920.84|33919.06|33919.06|0
1649408000000|2022-04-08 08:53:20|33925.14|33925.14|33925.14|33925.14|33925.14|33925.14|33925.14|33925.14|0
1649408040000|2022-04-08 08:54:00|33920.84|33920.84|33920.84|33920.84|33920.84|33920.84|33920.84|33920.84|0
1649408060000|2022-04-08 08:54:20|33919.06|33919.06|33906.89|33906.89|33919.06|33919.06|33906.89|33906.89|0
1649408070000|2022-04-08 08:54:30|33898.28|33898.28|33898.28|33898.28|33898.28|33898.28|33893.97|33893.97|0
1649408080000|2022-04-08 08:54:40|33894.72|33894.72|33894.72|33894.72|33894.72|33894.72|33894.72|33894.72|0
1649408100000|2022-04-08 08:55:00|33886.11|33886.11|33890.42|33890.42|33890.42|33890.42|33886.11|33886.11|0
1649408160000|2022-04-08 08:56:00|33899.03|33899.03|33899.03|33899.03|33899.03|33899.03|33899.03|33899.03|0
1649408180000|2022-04-08 08:56:20|33909.42|33909.42|33909.42|33909.42|33909.42|33909.42|33909.42|33909.42|0
1649408220000|2022-04-08 08:57:00|33918.03|33918.03|33924.12|33924.12|33924.12|33924.12|33918.03|33918.03|0
1649408230000|2022-04-08 08:57:10|33928.42|33928.42|33926.65|33926.65|33928.42|33928.42|33926.65|33926.65|0
1649408250000|2022-04-08 08:57:30|33922.34|33922.34|33922.34|33922.34|33922.34|33922.34|33922.34|33922.34|0
1649408280000|2022-04-08 08:58:00|33913.73|33913.73|33918.03|33918.03|33918.03|33918.03|33913.73|33913.73|0
1649408300000|2022-04-08 08:58:20|33921.59|33921.59|33921.59|33921.59|33921.59|33921.59|33921.59|33921.59|0
1649408330000|2022-04-08 08:58:50|33930.2|33930.2|33930.2|33930.2|33930.2|33930.2|33930.2|33930.2|0
1649408340000|2022-04-08 08:59:00|33917.28|33917.28|33883.58|33883.58|33917.28|33917.28|33883.58|33883.58|0
1649408350000|2022-04-08 08:59:10|33874.97|33874.97|33892.19|33892.19|33892.19|33892.19|33874.97|33874.97|0
1649408370000|2022-04-08 08:59:30|33883.31|33883.31|33890.42|33890.42|33890.42|33890.42|33883.31|33883.31|0
1649408380000|2022-04-08 08:59:40|33892.19|33892.19|33893.97|33893.97|33893.97|33893.97|33892.19|33892.19|0
1649408390000|2022-04-08 08:59:50|33902.58|33902.58|33902.58|33902.58|33902.58|33902.58|33902.58|33902.58|0
1649408400000|2022-04-08 09:00:00|33900.81|33900.81|33890.42|33890.42|33900.81|33900.81|33890.42|33890.42|0
1649408420000|2022-04-08 09:00:20|33886.11|33886.11|33890.42|33890.42|33890.42|33890.42|33886.11|33886.11|0
1649408450000|2022-04-08 09:00:50|33892.19|33892.19|33898.28|33898.28|33900.06|33900.06|33892.19|33892.19|0
1649408510000|2022-04-08 09:01:50|33902.58|33902.58|33902.58|33902.58|33902.58|33902.58|33900.81|33900.81|0
1649408540000|2022-04-08 09:02:20|33904.36|33904.36|33914.75|33914.75|33914.75|33914.75|33904.36|33904.36|0
1649408670000|2022-04-08 09:04:30|33940.59|33940.59|33942.37|33942.37|33942.37|33942.37|33940.59|33940.59|0
1649408700000|2022-04-08 09:05:00|33938.06|33938.06|33931.98|33931.98|33938.06|33938.06|33931.98|33931.98|0
1649408750000|2022-04-08 09:05:50|33949.2|33949.2|33949.2|33949.2|33949.2|33949.2|33949.2|33949.2|0
1649408760000|2022-04-08 09:06:00|33936.28|33936.28|33936.28|33936.28|33936.28|33936.28|33936.28|33936.28|0
1649408770000|2022-04-08 09:06:10|33931.98|33931.98|33919.06|33919.06|33931.98|33931.98|33919.06|33919.06|0
1649408780000|2022-04-08 09:06:20|33917.28|33917.28|33917.28|33917.28|33917.28|33917.28|33917.28|33917.28|0
1649408910000|2022-04-08 09:08:30|33912.97|33912.97|33912.97|33912.97|33912.97|33912.97|33912.97|33912.97|0
1649408950000|2022-04-08 09:09:10|33902.58|33902.58|33898.28|33898.28|33902.58|33902.58|33898.28|33898.28|0
1649408970000|2022-04-08 09:09:30|33906.89|33906.89|33906.89|33906.89|33906.89|33906.89|33906.89|33906.89|0
1649409000000|2022-04-08 09:10:00|33898.28|33898.28|33898.28|33898.28|33898.28|33898.28|33898.28|33898.28|0
1649409070000|2022-04-08 09:11:10|33902.58|33902.58|33902.58|33902.58|33902.58|33902.58|33902.58|33902.58|0
1649409090000|2022-04-08 09:11:30|33915.5|33915.5|33915.5|33915.5|33915.5|33915.5|33915.5|33915.5|0
1649409170000|2022-04-08 09:12:50|33934.51|33934.51|33934.51|33934.51|33934.51|33934.51|33934.51|33934.51|0
1649409180000|2022-04-08 09:13:00|33936.28|33936.28|33936.28|33936.28|33936.28|33936.28|33936.28|33936.28|0
1649409220000|2022-04-08 09:13:40|33933.75|33933.75|33935.53|33935.53|33935.53|33935.53|33933.75|33933.75|0
1649409230000|2022-04-08 09:13:50|33931.23|33931.23|33914.75|33914.75|33931.23|33931.23|33914.75|33914.75|0
1649409280000|2022-04-08 09:14:40|33912.97|33912.97|33912.97|33912.97|33912.97|33912.97|33912.97|33912.97|0
1649409300000|2022-04-08 09:15:00|33904.36|33904.36|33904.36|33904.36|33904.36|33904.36|33904.36|33904.36|0
1649409360000|2022-04-08 09:16:00|33919.06|33919.06|33914.75|33914.75|33927.67|33927.67|33914.75|33914.75|0
1649409380000|2022-04-08 09:16:20|33910.45|33910.45|33919.06|33919.06|33919.06|33919.06|33910.45|33910.45|0
1649409390000|2022-04-08 09:16:30|33923.36|33923.36|33923.36|33923.36|33923.36|33923.36|33923.36|33923.36|0
1649409410000|2022-04-08 09:16:50|33925.14|33925.14|33925.14|33925.14|33925.14|33925.14|33925.14|33925.14|0
1649409430000|2022-04-08 09:17:10|33926.92|33926.92|33926.92|33926.92|33926.92|33926.92|33925.14|33925.14|0
1649409440000|2022-04-08 09:17:20|33944.14|33944.14|33939.84|33939.84|33944.14|33944.14|33939.84|33939.84|0
1649409450000|2022-04-08 09:17:30|33927.67|33927.67|33923.36|33923.36|33927.67|33927.67|33923.36|33923.36|0
1649409480000|2022-04-08 09:18:00|33919.06|33919.06|33919.06|33919.06|33919.06|33919.06|33919.06|33919.06|0
1649409490000|2022-04-08 09:18:10|33927.67|33927.67|33923.36|33923.36|33927.67|33927.67|33923.36|33923.36|0
1649409510000|2022-04-08 09:18:30|33931.98|33931.98|33931.98|33931.98|33931.98|33931.98|33931.98|33931.98|0
1649409520000|2022-04-08 09:18:40|33936.28|33936.28|33936.28|33936.28|33936.28|33936.28|33936.28|33936.28|0
1649409530000|2022-04-08 09:18:50|33944.9|33944.9|33944.9|33944.9|33944.9|33944.9|33944.9|33944.9|0
1649409580000|2022-04-08 09:19:40|33940.59|33940.59|33940.59|33940.59|33940.59|33940.59|33940.59|33940.59|0
1649409600000|2022-04-08 09:20:00|33936.28|33936.28|33936.28|33936.28|33936.28|33936.28|33936.28|33936.28|0
1649409620000|2022-04-08 09:20:20|33931.98|33931.98|33927.67|33927.67|33931.98|33931.98|33927.67|33927.67|0
1649409700000|2022-04-08 09:21:40|33923.36|33923.36|33919.06|33919.06|33923.36|33923.36|33914.75|33914.75|0
1649409720000|2022-04-08 09:22:00|33910.45|33910.45|33923.36|33923.36|33923.36|33923.36|33910.45|33910.45|0
1649409820000|2022-04-08 09:23:40|33919.81|33919.81|33919.81|33919.81|33919.81|33919.81|33919.81|33919.81|0
1649409900000|2022-04-08 09:25:00|33918.03|33918.03|33909.42|33909.42|33918.03|33918.03|33909.42|33909.42|0
1649409920000|2022-04-08 09:25:20|33900.81|33900.81|33892.19|33892.19|33900.81|33900.81|33892.19|33892.19|0
1649409930000|2022-04-08 09:25:30|33895.75|33895.75|33892.19|33892.19|33895.75|33895.75|33892.19|33892.19|0
1649409970000|2022-04-08 09:26:10|33900.81|33900.81|33896.5|33896.5|33900.81|33900.81|33896.5|33896.5|0
1649409980000|2022-04-08 09:26:20|33883.58|33883.58|33879.27|33879.27|33883.58|33883.58|33879.27|33879.27|0
1649410000000|2022-04-08 09:26:40|33883.58|33883.58|33883.58|33883.58|33883.58|33883.58|33883.58|33883.58|0
1649410010000|2022-04-08 09:26:50|33887.89|33887.89|33887.89|33887.89|33887.89|33887.89|33887.89|33887.89|0
1649410020000|2022-04-08 09:27:00|33892.19|33892.19|33893.97|33893.97|33893.97|33893.97|33892.19|33892.19|0
1649410050000|2022-04-08 09:27:30|33898.28|33898.28|33898.28|33898.28|33898.28|33898.28|33898.28|33898.28|0
1649410080000|2022-04-08 09:28:00|33893.97|33893.97|33893.97|33893.97|33893.97|33893.97|33893.97|33893.97|0
1649410160000|2022-04-08 09:29:20|33898.28|33898.28|33898.28|33898.28|33898.28|33898.28|33898.28|33898.28|0
1649410180000|2022-04-08 09:29:40|33902.58|33902.58|33902.58|33902.58|33902.58|33902.58|33902.58|33902.58|0
1649410280000|2022-04-08 09:31:20|33906.89|33906.89|33906.89|33906.89|33906.89|33906.89|33906.89|33906.89|0
1649410310000|2022-04-08 09:31:50|33911.2|33911.2|33912.97|33912.97|33912.97|33912.97|33911.2|33911.2|0
1649410340000|2022-04-08 09:32:20|33914.75|33914.75|33914.75|33914.75|33914.75|33914.75|33914.75|33914.75|0
1649410350000|2022-04-08 09:32:30|33906.14|33906.14|33906.14|33906.14|33906.14|33906.14|33906.14|33906.14|0
1649410380000|2022-04-08 09:33:00|33907.92|33907.92|33907.92|33907.92|33907.92|33907.92|33907.92|33907.92|0
1649410500000|2022-04-08 09:35:00|33916.53|33916.53|33916.53|33916.53|33916.53|33916.53|33916.53|33916.53|0
1649410530000|2022-04-08 09:35:30|33915.78|33915.78|33920.08|33920.08|33920.08|33920.08|33915.78|33915.78|0
1649410540000|2022-04-08 09:35:40|33915.78|33915.78|33915.78|33915.78|33915.78|33915.78|33915.78|33915.78|0
1649410570000|2022-04-08 09:36:10|33920.08|33920.08|33920.08|33920.08|33920.08|33920.08|33920.08|33920.08|0
1649410580000|2022-04-08 09:36:20|33928.7|33928.7|33934.03|33934.03|33934.03|33934.03|33928.7|33928.7|0
1649410590000|2022-04-08 09:36:30|33935.81|33935.81|33935.81|33935.81|33935.81|33935.81|33935.81|33935.81|0
1649410630000|2022-04-08 09:37:10|33940.11|33940.11|33940.11|33940.11|33940.11|33940.11|33940.11|33940.11|0
1649410640000|2022-04-08 09:37:20|33957.34|33957.34|33957.34|33957.34|33957.34|33957.34|33957.34|33957.34|0
1649410650000|2022-04-08 09:37:30|33953.03|33953.03|33935.81|33935.81|33953.03|33953.03|33935.81|33935.81|0
1649410670000|2022-04-08 09:37:50|33931.5|33931.5|33931.5|33931.5|33931.5|33931.5|33931.5|33931.5|0
1649410740000|2022-04-08 09:39:00|33944.42|33944.42|33935.81|33935.81|33944.42|33944.42|33935.81|33935.81|0
1649410800000|2022-04-08 09:40:00|33931.5|33931.5|33926.17|33926.17|33931.5|33931.5|33926.17|33926.17|0
1649410810000|2022-04-08 09:40:10|33924.39|33924.39|33924.39|33924.39|33924.39|33924.39|33924.39|33924.39|0
1649410830000|2022-04-08 09:40:30|33928.7|33928.7|33920.08|33920.08|33928.7|33928.7|33920.08|33920.08|0
1649410920000|2022-04-08 09:42:00|33918.31|33918.31|33918.31|33918.31|33918.31|33918.31|33918.31|33918.31|0
1649411060000|2022-04-08 09:44:20|33909.69|33909.69|33905.39|33905.39|33909.69|33909.69|33905.39|33905.39|0
1649411130000|2022-04-08 09:45:30|33914|33914|33914|33914|33914|33914|33914|33914|0
1649411160000|2022-04-08 09:46:00|33915.78|33915.78|33915.78|33915.78|33915.78|33915.78|33915.78|33915.78|0
1649411250000|2022-04-08 09:47:30|33912.22|33912.22|33912.22|33912.22|33912.22|33912.22|33912.22|33912.22|0
1649411300000|2022-04-08 09:48:20|33916.53|33916.53|33922.61|33922.61|33922.61|33922.61|33916.53|33916.53|0
1649411310000|2022-04-08 09:48:30|33924.39|33924.39|33924.39|33924.39|33924.39|33924.39|33924.39|33924.39|0
1649411360000|2022-04-08 09:49:20|33926.17|33926.17|33922.61|33922.61|33926.17|33926.17|33922.61|33922.61|0
1649411410000|2022-04-08 09:50:10|33918.31|33918.31|33914|33914|33918.31|33918.31|33914|33914|0
1649411500000|2022-04-08 09:51:40|33922.61|33922.61|33926.92|33926.92|33926.92|33926.92|33922.61|33922.61|0
1649411560000|2022-04-08 09:52:40|33931.23|33931.23|33933|33933|33933|33933|33931.23|33931.23|0
1649411630000|2022-04-08 09:53:50|33928.7|33928.7|33926.92|33926.92|33928.7|33928.7|33926.92|33926.92|0
1649411640000|2022-04-08 09:54:00|33931.23|33931.23|33931.23|33931.23|33931.23|33931.23|33931.23|33931.23|0
1649411690000|2022-04-08 09:54:50|33922.61|33922.61|33909.69|33909.69|33922.61|33922.61|33909.69|33909.69|0
1649411700000|2022-04-08 09:55:00|33914|33914|33914|33914|33914|33914|33914|33914|0
1649411750000|2022-04-08 09:55:50|33909.69|33909.69|33915.78|33915.78|33915.78|33915.78|33909.69|33909.69|0
1649411760000|2022-04-08 09:56:00|33920.08|33920.08|33924.39|33924.39|33924.39|33924.39|33920.08|33920.08|0
1649411880000|2022-04-08 09:58:00|33928.7|33928.7|33928.7|33928.7|33928.7|33928.7|33928.7|33928.7|0
1649411890000|2022-04-08 09:58:10|33924.39|33924.39|33924.39|33924.39|33924.39|33924.39|33924.39|33924.39|0
1649411900000|2022-04-08 09:58:20|33920.08|33920.08|33920.08|33920.08|33920.08|33920.08|33920.08|33920.08|0
1649411940000|2022-04-08 09:59:00|33924.39|33924.39|33924.39|33924.39|33924.39|33924.39|33924.39|33924.39|0
1649412000000|2022-04-08 10:00:00|33920.08|33920.08|33920.08|33920.08|33920.08|33920.08|33911.47|33911.47|0
1649412080000|2022-04-08 10:01:20|33921.86|33921.86|33914.75|33914.75|33921.86|33921.86|33914.75|33914.75|0
1649412120000|2022-04-08 10:02:00|33910.45|33910.45|33910.45|33910.45|33910.45|33910.45|33910.45|33910.45|0
1649412160000|2022-04-08 10:02:40|33912.22|33912.22|33912.22|33912.22|33912.22|33912.22|33912.22|33912.22|0
1649412190000|2022-04-08 10:03:10|33907.92|33907.92|33912.22|33912.22|33912.22|33912.22|33895|33895|0
1649412200000|2022-04-08 10:03:20|33920.84|33920.84|33920.84|33920.84|33920.84|33920.84|33920.84|33920.84|0
1649412310000|2022-04-08 10:05:10|33925.14|33925.14|33933.75|33933.75|33933.75|33933.75|33925.14|33925.14|0
1649412330000|2022-04-08 10:05:30|33929.45|33929.45|33929.45|33929.45|33929.45|33929.45|33929.45|33929.45|0
1649412340000|2022-04-08 10:05:40|33925.14|33925.14|33925.14|33925.14|33925.14|33925.14|33925.14|33925.14|0
1649412370000|2022-04-08 10:06:10|33920.84|33920.84|33916.53|33916.53|33920.84|33920.84|33916.53|33916.53|0
1649412400000|2022-04-08 10:06:40|33912.22|33912.22|33912.22|33912.22|33912.22|33912.22|33907.92|33907.92|0
1649412520000|2022-04-08 10:08:40|33910.45|33910.45|33897.53|33897.53|33910.45|33910.45|33897.53|33897.53|0
1649412580000|2022-04-08 10:09:40|33895.75|33895.75|33895.75|33895.75|33895.75|33895.75|33895.75|33895.75|0
1649412620000|2022-04-08 10:10:20|33893.97|33893.97|33893.97|33893.97|33893.97|33893.97|33893.97|33893.97|0
1649412700000|2022-04-08 10:11:40|33892.19|33892.19|33892.19|33892.19|33892.19|33892.19|33892.19|33892.19|0
1649412720000|2022-04-08 10:12:00|33887.89|33887.89|33883.58|33883.58|33887.89|33887.89|33883.58|33883.58|0
1649412740000|2022-04-08 10:12:20|33887.89|33887.89|33887.89|33887.89|33887.89|33887.89|33887.89|33887.89|0
1649412820000|2022-04-08 10:13:40|33886.11|33886.11|33877.5|33877.5|33886.11|33886.11|33877.5|33877.5|0
1649412860000|2022-04-08 10:14:20|33875.72|33875.72|33874.97|33874.97|33875.72|33875.72|33871.41|33871.41|0
1649412910000|2022-04-08 10:15:10|33879.27|33879.27|33881.05|33881.05|33881.05|33881.05|33879.27|33879.27|0
1649412920000|2022-04-08 10:15:20|33885.36|33885.36|33889.66|33889.66|33889.66|33889.66|33885.36|33885.36|0
1649412930000|2022-04-08 10:15:30|33885.36|33885.36|33885.36|33885.36|33885.36|33885.36|33885.36|33885.36|0
1649412940000|2022-04-08 10:15:40|33887.14|33887.14|33887.14|33887.14|33887.14|33887.14|33887.14|33887.14|0
1649412960000|2022-04-08 10:16:00|33888.91|33888.91|33888.91|33888.91|33888.91|33888.91|33888.91|33888.91|0
1649412970000|2022-04-08 10:16:10|33884.61|33884.61|33884.61|33884.61|33884.61|33884.61|33884.61|33884.61|0
1649413020000|2022-04-08 10:17:00|33881.05|33881.05|33881.05|33881.05|33881.05|33881.05|33881.05|33881.05|0
1649413030000|2022-04-08 10:17:10|33885.36|33885.36|33885.36|33885.36|33885.36|33885.36|33885.36|33885.36|0
1649413060000|2022-04-08 10:17:40|33876.75|33876.75|33876.75|33876.75|33876.75|33876.75|33868.13|33868.13|0
1649413070000|2022-04-08 10:17:50|33872.44|33872.44|33876.75|33876.75|33876.75|33876.75|33872.44|33872.44|0
1649413080000|2022-04-08 10:18:00|33874.97|33874.97|33876.75|33876.75|33876.75|33876.75|33874.97|33874.97|0
1649413140000|2022-04-08 10:19:00|33871.41|33871.41|33846.33|33846.33|33871.41|33871.41|33842.02|33842.02|0
1649413170000|2022-04-08 10:19:30|33855.21|33855.21|33855.21|33855.21|33855.21|33855.21|33855.21|33855.21|0
1649413200000|2022-04-08 10:20:00|33853.44|33853.44|33849.88|33849.88|33853.44|33853.44|33849.88|33849.88|0
1649413370000|2022-04-08 10:22:50|33854.19|33854.19|33854.19|33854.19|33858.49|33858.49|33854.19|33854.19|0
1649413380000|2022-04-08 10:23:00|33849.88|33849.88|33845.58|33845.58|33849.88|33849.88|33845.58|33845.58|0
1649413410000|2022-04-08 10:23:30|33840.24|33840.24|33835.18|33835.18|33840.24|33840.24|33826.57|33826.57|0
1649413420000|2022-04-08 10:23:40|33836.96|33836.96|33836.96|33836.96|33836.96|33836.96|33836.96|33836.96|0
1649413450000|2022-04-08 10:24:10|33841.27|33841.27|33841.27|33841.27|33841.27|33841.27|33841.27|33841.27|0
1649413480000|2022-04-08 10:24:40|33846.6|33846.6|33846.6|33846.6|33846.6|33846.6|33846.6|33846.6|0
1649413510000|2022-04-08 10:25:10|33859.52|33859.52|33859.52|33859.52|33859.52|33859.52|33859.52|33859.52|0
1649413530000|2022-04-08 10:25:30|33863.83|33863.83|33863.83|33863.83|33863.83|33863.83|33863.83|33863.83|0
1649413540000|2022-04-08 10:25:40|33860.27|33860.27|33854.19|33854.19|33860.27|33860.27|33849.88|33849.88|0
1649413600000|2022-04-08 10:26:40|33845.58|33845.58|33857.74|33857.74|33857.74|33857.74|33845.58|33845.58|0
1649413690000|2022-04-08 10:28:10|33859.52|33859.52|33859.52|33859.52|33859.52|33859.52|33859.52|33859.52|0
1649413720000|2022-04-08 10:28:40|33863.83|33863.83|33863.83|33863.83|33863.83|33863.83|33863.83|33863.83|0
1649413760000|2022-04-08 10:29:20|33859.52|33859.52|33857.74|33857.74|33859.52|33859.52|33857.74|33857.74|0
1649413820000|2022-04-08 10:30:20|33855.97|33855.97|33849.88|33849.88|33855.97|33855.97|33849.88|33849.88|0
1649413850000|2022-04-08 10:30:50|33854.19|33854.19|33854.19|33854.19|33854.19|33854.19|33854.19|33854.19|0
1649413860000|2022-04-08 10:31:00|33857.74|33857.74|33857.74|33857.74|33857.74|33857.74|33857.74|33857.74|0
1649413870000|2022-04-08 10:31:10|33866.36|33866.36|33866.36|33866.36|33866.36|33866.36|33866.36|33866.36|0
1649413890000|2022-04-08 10:31:30|33869.91|33869.91|33869.91|33869.91|33869.91|33869.91|33869.91|33869.91|0
1649414000000|2022-04-08 10:33:20|33865.6|33865.6|33856.99|33856.99|33865.6|33865.6|33856.99|33856.99|0
1649414010000|2022-04-08 10:33:30|33865.6|33865.6|33865.6|33865.6|33865.6|33865.6|33865.6|33865.6|0
1649414180000|2022-04-08 10:36:20|33881.05|33881.05|33881.05|33881.05|33881.05|33881.05|33881.05|33881.05|0
1649414200000|2022-04-08 10:36:40|33889.66|33889.66|33889.66|33889.66|33889.66|33889.66|33889.66|33889.66|0
1649414210000|2022-04-08 10:36:50|33881.05|33881.05|33885.36|33885.36|33885.36|33885.36|33881.05|33881.05|0
1649414290000|2022-04-08 10:38:10|33893.97|33893.97|33893.97|33893.97|33893.97|33893.97|33893.97|33893.97|0
1649414310000|2022-04-08 10:38:30|33898.28|33898.28|33898.28|33898.28|33898.28|33898.28|33898.28|33898.28|0
1649414340000|2022-04-08 10:39:00|33902.58|33902.58|33902.58|33902.58|33902.58|33902.58|33902.58|33902.58|0
1649414470000|2022-04-08 10:41:10|33900.81|33900.81|33900.81|33900.81|33900.81|33900.81|33900.81|33900.81|0
1649414520000|2022-04-08 10:42:00|33913.73|33913.73|33913.73|33913.73|33913.73|33913.73|33913.73|33913.73|0
1649414540000|2022-04-08 10:42:20|33909.42|33909.42|33909.42|33909.42|33909.42|33909.42|33909.42|33909.42|0
1649414550000|2022-04-08 10:42:30|33905.11|33905.11|33905.11|33905.11|33905.11|33905.11|33905.11|33905.11|0
1649414560000|2022-04-08 10:42:40|33903.34|33903.34|33903.34|33903.34|33903.34|33903.34|33903.34|33903.34|0
1649414580000|2022-04-08 10:43:00|33899.03|33899.03|33899.03|33899.03|33899.03|33899.03|33899.03|33899.03|0
1649414590000|2022-04-08 10:43:10|33894.72|33894.72|33894.72|33894.72|33894.72|33894.72|33894.72|33894.72|0
1649414600000|2022-04-08 10:43:20|33899.03|33899.03|33899.03|33899.03|33899.03|33899.03|33899.03|33899.03|0
1649414620000|2022-04-08 10:43:40|33895.48|33895.48|33895.48|33895.48|33895.48|33895.48|33895.48|33895.48|0
1649414660000|2022-04-08 10:44:20|33882.56|33882.56|33882.56|33882.56|33882.56|33882.56|33882.56|33882.56|0
1649414680000|2022-04-08 10:44:40|33879|33879|33879|33879|33879|33879|33879|33879|0
1649414710000|2022-04-08 10:45:10|33877.22|33877.22|33866.83|33866.83|33877.22|33877.22|33866.83|33866.83|0
1649414740000|2022-04-08 10:45:40|33871.14|33871.14|33871.14|33871.14|33871.14|33871.14|33871.14|33871.14|0
1649414770000|2022-04-08 10:46:10|33875.45|33875.45|33875.45|33875.45|33875.45|33875.45|33875.45|33875.45|0
1649414820000|2022-04-08 10:47:00|33879.75|33879.75|33879.75|33879.75|33879.75|33879.75|33879.75|33879.75|0
1649414870000|2022-04-08 10:47:50|33876.2|33876.2|33876.2|33876.2|33876.2|33876.2|33876.2|33876.2|0
1649414890000|2022-04-08 10:48:10|33877.98|33877.98|33890.9|33890.9|33890.9|33890.9|33877.98|33877.98|0
1649414910000|2022-04-08 10:48:30|33895.2|33895.2|33882.28|33882.28|33895.2|33895.2|33882.28|33882.28|0
1649414930000|2022-04-08 10:48:50|33890.9|33890.9|33890.9|33890.9|33890.9|33890.9|33890.9|33890.9|0
1649414950000|2022-04-08 10:49:10|33896.23|33896.23|33896.23|33896.23|33896.23|33896.23|33896.23|33896.23|0
1649415060000|2022-04-08 10:51:00|33900.53|33900.53|33902.31|33902.31|33902.31|33902.31|33900.53|33900.53|0
1649415210000|2022-04-08 10:53:30|33910.92|33910.92|33910.92|33910.92|33910.92|33910.92|33910.92|33910.92|0
1649415230000|2022-04-08 10:53:50|33915.23|33915.23|33915.23|33915.23|33915.23|33915.23|33915.23|33915.23|0
1649415290000|2022-04-08 10:54:50|33910.92|33910.92|33906.62|33906.62|33910.92|33910.92|33906.62|33906.62|0
1649415380000|2022-04-08 10:56:20|33908.39|33908.39|33908.39|33908.39|33908.39|33908.39|33908.39|33908.39|0
1649415520000|2022-04-08 10:58:40|33912.7|33912.7|33912.7|33912.7|33912.7|33912.7|33912.7|33912.7|0
1649415570000|2022-04-08 10:59:30|33917.01|33917.01|33917.01|33917.01|33917.01|33917.01|33917.01|33917.01|0
1649415600000|2022-04-08 11:00:00|33921.31|33921.31|33921.31|33921.31|33921.31|33921.31|33921.31|33921.31|0
1649415640000|2022-04-08 11:00:40|33923.09|33923.09|33923.09|33923.09|33923.09|33923.09|33923.09|33923.09|0
1649415720000|2022-04-08 11:02:00|33918.79|33918.79|33914.48|33914.48|33918.79|33918.79|33914.48|33914.48|0
1649415780000|2022-04-08 11:03:00|33910.17|33910.17|33910.17|33910.17|33914.48|33914.48|33910.17|33910.17|0
1649415840000|2022-04-08 11:04:00|33913.73|33913.73|33913.73|33913.73|33913.73|33913.73|33913.73|33913.73|0
1649415880000|2022-04-08 11:04:40|33922.34|33922.34|33918.79|33918.79|33922.34|33922.34|33918.79|33918.79|0
1649415890000|2022-04-08 11:04:50|33927.4|33927.4|33927.4|33927.4|33927.4|33927.4|33927.4|33927.4|0
1649415920000|2022-04-08 11:05:20|33931.7|33931.7|33931.7|33931.7|33931.7|33931.7|33931.7|33931.7|0
1649415950000|2022-04-08 11:05:50|33935.26|33935.26|33941.34|33941.34|33941.34|33941.34|33935.26|33935.26|0
1649415960000|2022-04-08 11:06:00|33943.12|33943.12|33943.12|33943.12|33943.12|33943.12|33943.12|33943.12|0
1649415990000|2022-04-08 11:06:30|33934.51|33934.51|33934.51|33934.51|33934.51|33934.51|33934.51|33934.51|0
1649416050000|2022-04-08 11:07:30|33943.12|33943.12|33938.81|33938.81|33943.12|33943.12|33938.81|33938.81|0
1649416090000|2022-04-08 11:08:10|33940.59|33940.59|33940.59|33940.59|33940.59|33940.59|33940.59|33940.59|0
1649416110000|2022-04-08 11:08:30|33936.28|33936.28|33936.28|33936.28|33936.28|33936.28|33936.28|33936.28|0
1649416140000|2022-04-08 11:09:00|33931.98|33931.98|33931.98|33931.98|33931.98|33931.98|33931.98|33931.98|0
1649416190000|2022-04-08 11:09:50|33940.59|33940.59|33940.59|33940.59|33940.59|33940.59|33940.59|33940.59|0
1649416210000|2022-04-08 11:10:10|33944.9|33944.9|33944.9|33944.9|33944.9|33944.9|33944.9|33944.9|0
1649416220000|2022-04-08 11:10:20|33940.59|33940.59|33940.59|33940.59|33940.59|33940.59|33940.59|33940.59|0
1649416230000|2022-04-08 11:10:30|33944.9|33944.9|33944.9|33944.9|33944.9|33944.9|33944.9|33944.9|0
1649416300000|2022-04-08 11:11:40|33949.2|33949.2|33949.2|33949.2|33949.2|33949.2|33949.2|33949.2|0
1649416320000|2022-04-08 11:12:00|33944.9|33944.9|33936.28|33936.28|33944.9|33944.9|33936.28|33936.28|0
1649416430000|2022-04-08 11:13:50|33940.59|33940.59|33936.28|33936.28|33940.59|33940.59|33936.28|33936.28|0
1649416520000|2022-04-08 11:15:20|33931.98|33931.98|33931.98|33931.98|33931.98|33931.98|33931.98|33931.98|0
1649416530000|2022-04-08 11:15:30|33928.42|33928.42|33933.48|33933.48|33933.48|33933.48|33920.56|33920.56|0
1649416560000|2022-04-08 11:16:00|33937.79|33937.79|33937.79|33937.79|33937.79|33937.79|33937.79|33937.79|0
1649416590000|2022-04-08 11:16:30|33929.18|33929.18|33933.48|33933.48|33933.48|33933.48|33929.18|33929.18|0
1649416600000|2022-04-08 11:16:40|33929.18|33929.18|33929.18|33929.18|33929.18|33929.18|33929.18|33929.18|0
1649416660000|2022-04-08 11:17:40|33924.87|33924.87|33911.95|33911.95|33924.87|33924.87|33911.95|33911.95|0
1649416700000|2022-04-08 11:18:20|33910.17|33910.17|33910.17|33910.17|33910.17|33910.17|33910.17|33910.17|0
1649416710000|2022-04-08 11:18:30|33911.95|33911.95|33911.95|33911.95|33911.95|33911.95|33911.95|33911.95|0
1649416730000|2022-04-08 11:18:50|33907.64|33907.64|33907.64|33907.64|33907.64|33907.64|33907.64|33907.64|0
1649416800000|2022-04-08 11:20:00|33905.87|33905.87|33905.87|33905.87|33905.87|33905.87|33905.87|33905.87|0
1649416810000|2022-04-08 11:20:10|33918.79|33918.79|33918.79|33918.79|33923.09|33923.09|33918.79|33918.79|0
1649416850000|2022-04-08 11:20:50|33922.34|33922.34|33922.34|33922.34|33922.34|33922.34|33922.34|33922.34|0
1649416870000|2022-04-08 11:21:10|33920.56|33920.56|33920.56|33920.56|33920.56|33920.56|33920.56|33920.56|0
1649416910000|2022-04-08 11:21:50|33929.18|33929.18|33929.18|33929.18|33929.18|33929.18|33929.18|33929.18|0
1649417020000|2022-04-08 11:23:40|33920.56|33920.56|33916.26|33916.26|33920.56|33920.56|33916.26|33916.26|0
1649417030000|2022-04-08 11:23:50|33911.95|33911.95|33911.95|33911.95|33911.95|33911.95|33911.95|33911.95|0
1649417040000|2022-04-08 11:24:00|33903.34|33903.34|33899.03|33899.03|33903.34|33903.34|33899.03|33899.03|0
1649417060000|2022-04-08 11:24:20|33907.64|33907.64|33907.64|33907.64|33907.64|33907.64|33907.64|33907.64|0
1649417130000|2022-04-08 11:25:30|33903.34|33903.34|33903.34|33903.34|33903.34|33903.34|33903.34|33903.34|0
1649417230000|2022-04-08 11:27:10|33907.64|33907.64|33907.64|33907.64|33907.64|33907.64|33907.64|33907.64|0
1649417240000|2022-04-08 11:27:20|33903.34|33903.34|33903.34|33903.34|33903.34|33903.34|33903.34|33903.34|0
1649417260000|2022-04-08 11:27:40|33911.95|33911.95|33911.95|33911.95|33911.95|33911.95|33911.95|33911.95|0
1649417340000|2022-04-08 11:29:00|33916.26|33916.26|33916.26|33916.26|33916.26|33916.26|33916.26|33916.26|0
1649417400000|2022-04-08 11:30:00|33914.48|33914.48|33912.7|33912.7|33914.48|33914.48|33912.7|33912.7|0
1649417440000|2022-04-08 11:30:40|33904.09|33904.09|33904.09|33904.09|33904.09|33904.09|33904.09|33904.09|0
1649417560000|2022-04-08 11:32:40|33908.39|33908.39|33908.39|33908.39|33908.39|33908.39|33908.39|33908.39|0
1649417600000|2022-04-08 11:33:20|33921.31|33921.31|33921.31|33921.31|33921.31|33921.31|33921.31|33921.31|0
1649417630000|2022-04-08 11:33:50|33912.43|33912.43|33912.43|33912.43|33912.43|33912.43|33912.43|33912.43|0
1649417670000|2022-04-08 11:34:30|33923.09|33923.09|33924.87|33924.87|33924.87|33924.87|33923.09|33923.09|0
1649417690000|2022-04-08 11:34:50|33919.54|33919.54|33919.54|33919.54|33919.54|33919.54|33919.54|33919.54|0
1649417710000|2022-04-08 11:35:10|33910.92|33910.92|33910.92|33910.92|33910.92|33910.92|33910.92|33910.92|0
1649417720000|2022-04-08 11:35:20|33914.48|33914.48|33914.48|33914.48|33914.48|33914.48|33914.48|33914.48|0
1649417730000|2022-04-08 11:35:30|33927.4|33927.4|33927.4|33927.4|33927.4|33927.4|33927.4|33927.4|0
1649417740000|2022-04-08 11:35:40|33929.18|33929.18|33929.18|33929.18|33929.18|33929.18|33929.18|33929.18|0
1649417770000|2022-04-08 11:36:10|33912.43|33912.43|33912.43|33912.43|33912.43|33912.43|33912.43|33912.43|0
1649417780000|2022-04-08 11:36:20|33914.21|33914.21|33908.12|33908.12|33914.21|33914.21|33906.34|33906.34|0
1649417800000|2022-04-08 11:36:40|33899.51|33899.51|33899.51|33899.51|33899.51|33899.51|33899.51|33899.51|0
1649417840000|2022-04-08 11:37:20|33895.95|33895.95|33895.95|33895.95|33895.95|33895.95|33895.95|33895.95|0
1649417870000|2022-04-08 11:37:50|33897.73|33897.73|33897.73|33897.73|33897.73|33897.73|33897.73|33897.73|0
1649417880000|2022-04-08 11:38:00|33893.43|33893.43|33893.43|33893.43|33893.43|33893.43|33893.43|33893.43|0
1649417890000|2022-04-08 11:38:10|33897.73|33897.73|33897.73|33897.73|33897.73|33897.73|33897.73|33897.73|0
1649417920000|2022-04-08 11:38:40|33910.65|33910.65|33910.65|33910.65|33910.65|33910.65|33910.65|33910.65|0
1649417930000|2022-04-08 11:38:50|33906.34|33906.34|33906.34|33906.34|33906.34|33906.34|33906.34|33906.34|0
1649417960000|2022-04-08 11:39:20|33914.96|33914.96|33914.96|33914.96|33914.96|33914.96|33914.96|33914.96|0
1649418000000|2022-04-08 11:40:00|33902.04|33902.04|33902.04|33902.04|33902.04|33902.04|33902.04|33902.04|0
1649418020000|2022-04-08 11:40:20|33897.73|33897.73|33897.73|33897.73|33897.73|33897.73|33897.73|33897.73|0
1649418100000|2022-04-08 11:41:40|33902.04|33902.04|33902.04|33902.04|33902.04|33902.04|33902.04|33902.04|0
1649418110000|2022-04-08 11:41:50|33897.73|33897.73|33897.73|33897.73|33897.73|33897.73|33897.73|33897.73|0
1649418120000|2022-04-08 11:42:00|33910.65|33910.65|33912.43|33912.43|33912.43|33912.43|33910.65|33910.65|0
1649418180000|2022-04-08 11:43:00|33908.12|33908.12|33908.12|33908.12|33908.12|33908.12|33908.12|33908.12|0
1649418250000|2022-04-08 11:44:10|33913.45|33913.45|33913.45|33913.45|33913.45|33913.45|33913.45|33913.45|0
1649418310000|2022-04-08 11:45:10|33909.15|33909.15|33909.15|33909.15|33909.15|33909.15|33909.15|33909.15|0
1649418330000|2022-04-08 11:45:30|33913.45|33913.45|33913.45|33913.45|33913.45|33913.45|33913.45|33913.45|0
1649418360000|2022-04-08 11:46:00|33909.9|33909.9|33908.12|33908.12|33909.9|33909.9|33908.12|33908.12|0
1649418410000|2022-04-08 11:46:50|33912.43|33912.43|33912.43|33912.43|33912.43|33912.43|33912.43|33912.43|0
1649418420000|2022-04-08 11:47:00|33908.12|33908.12|33908.12|33908.12|33908.12|33908.12|33908.12|33908.12|0
1649418430000|2022-04-08 11:47:10|33921.04|33921.04|33921.04|33921.04|33921.04|33921.04|33921.04|33921.04|0
1649418460000|2022-04-08 11:47:40|33916.73|33916.73|33916.73|33916.73|33916.73|33916.73|33916.73|33916.73|0
1649418510000|2022-04-08 11:48:30|33912.43|33912.43|33912.43|33912.43|33912.43|33912.43|33912.43|33912.43|0
1649418520000|2022-04-08 11:48:40|33914.21|33914.21|33914.21|33914.21|33914.21|33914.21|33914.21|33914.21|0
1649418530000|2022-04-08 11:48:50|33909.9|33909.9|33909.9|33909.9|33909.9|33909.9|33909.9|33909.9|0
1649418550000|2022-04-08 11:49:10|33901.29|33901.29|33901.29|33901.29|33901.29|33901.29|33901.29|33901.29|0
1649418660000|2022-04-08 11:51:00|33909.9|33909.9|33909.9|33909.9|33909.9|33909.9|33909.9|33909.9|0
1649418670000|2022-04-08 11:51:10|33911.68|33911.68|33911.68|33911.68|33911.68|33911.68|33911.68|33911.68|0
1649418680000|2022-04-08 11:51:20|33913.45|33913.45|33913.45|33913.45|33913.45|33913.45|33913.45|33913.45|0
1649418740000|2022-04-08 11:52:20|33917.01|33917.01|33920.56|33920.56|33920.56|33920.56|33917.01|33917.01|0
1649418760000|2022-04-08 11:52:40|33946.4|33946.4|33946.4|33946.4|33946.4|33946.4|33946.4|33946.4|0
1649418770000|2022-04-08 11:52:50|33942.09|33942.09|33942.09|33942.09|33942.09|33942.09|33942.09|33942.09|0
1649418810000|2022-04-08 11:53:30|33946.4|33946.4|33946.4|33946.4|33946.4|33946.4|33946.4|33946.4|0
1649418830000|2022-04-08 11:53:50|33948.18|33948.18|33948.18|33948.18|33948.18|33948.18|33948.18|33948.18|0
1649418850000|2022-04-08 11:54:10|33943.87|33943.87|33939.57|33939.57|33943.87|33943.87|33939.57|33939.57|0
1649418880000|2022-04-08 11:54:40|33936.01|33936.01|33936.01|33936.01|33936.01|33936.01|33936.01|33936.01|0
1649418920000|2022-04-08 11:55:20|33931.7|33931.7|33931.7|33931.7|33931.7|33931.7|33931.7|33931.7|0
1649418930000|2022-04-08 11:55:30|33927.4|33927.4|33927.4|33927.4|33927.4|33927.4|33927.4|33927.4|0
1649419030000|2022-04-08 11:57:10|33948.93|33948.93|33948.93|33948.93|33948.93|33948.93|33948.93|33948.93|0
1649419040000|2022-04-08 11:57:20|33953.24|33953.24|33953.24|33953.24|33953.24|33953.24|33953.24|33953.24|0
1649419050000|2022-04-08 11:57:30|33951.46|33951.46|33955.77|33955.77|33955.77|33955.77|33951.46|33951.46|0
1649419090000|2022-04-08 11:58:10|33942.85|33942.85|33942.85|33942.85|33942.85|33942.85|33942.85|33942.85|0
1649419190000|2022-04-08 11:59:50|33951.46|33951.46|33951.46|33951.46|33951.46|33951.46|33951.46|33951.46|0
1649419240000|2022-04-08 12:00:40|33953.24|33953.24|33953.24|33953.24|33953.24|33953.24|33953.24|33953.24|0
1649419250000|2022-04-08 12:00:50|33948.93|33948.93|33947.15|33947.15|33948.93|33948.93|33947.15|33947.15|0
1649419260000|2022-04-08 12:01:00|33951.46|33951.46|33951.46|33951.46|33951.46|33951.46|33951.46|33951.46|0
1649419320000|2022-04-08 12:02:00|33949.68|33949.68|33949.68|33949.68|33949.68|33949.68|33949.68|33949.68|0
1649419330000|2022-04-08 12:02:10|33951.46|33951.46|33951.46|33951.46|33951.46|33951.46|33951.46|33951.46|0
1649419410000|2022-04-08 12:03:30|33953.24|33953.24|33953.24|33953.24|33953.24|33953.24|33953.24|33953.24|0
1649419420000|2022-04-08 12:03:40|33961.85|33961.85|33970.46|33970.46|33970.46|33970.46|33961.85|33961.85|0
1649419440000|2022-04-08 12:04:00|33966.16|33966.16|33961.85|33961.85|33966.16|33966.16|33961.85|33961.85|0
1649419470000|2022-04-08 12:04:30|33963.63|33963.63|33966.16|33966.16|33966.16|33966.16|33963.63|33963.63|0
1649419530000|2022-04-08 12:05:30|33961.85|33961.85|33961.85|33961.85|33961.85|33961.85|33961.85|33961.85|0
1649419570000|2022-04-08 12:06:10|33970.46|33970.46|33970.46|33970.46|33970.46|33970.46|33970.46|33970.46|0
1649419580000|2022-04-08 12:06:20|33979.08|33979.08|33979.08|33979.08|33979.08|33979.08|33979.08|33979.08|0
1649419710000|2022-04-08 12:08:30|33974.77|33974.77|33974.77|33974.77|33974.77|33974.77|33974.77|33974.77|0
1649419730000|2022-04-08 12:08:50|33972.99|33972.99|33972.99|33972.99|33972.99|33972.99|33972.99|33972.99|0
1649419740000|2022-04-08 12:09:00|33968.69|33968.69|33968.69|33968.69|33968.69|33968.69|33968.69|33968.69|0
1649419760000|2022-04-08 12:09:20|33966.91|33966.91|33966.91|33966.91|33966.91|33966.91|33966.91|33966.91|0
1649419770000|2022-04-08 12:09:30|33958.3|33958.3|33958.3|33958.3|33958.3|33958.3|33958.3|33958.3|0
1649419790000|2022-04-08 12:09:50|33962.6|33962.6|33962.6|33962.6|33962.6|33962.6|33962.6|33962.6|0
1649419890000|2022-04-08 12:11:30|33971.21|33971.21|33971.21|33971.21|33971.21|33971.21|33971.21|33971.21|0
1649419920000|2022-04-08 12:12:00|33975.52|33975.52|33975.52|33975.52|33975.52|33975.52|33975.52|33975.52|0
1649419930000|2022-04-08 12:12:10|33979.83|33979.83|33975.52|33975.52|33979.83|33979.83|33975.52|33975.52|0
1649419940000|2022-04-08 12:12:20|33971.21|33971.21|33971.21|33971.21|33971.21|33971.21|33971.21|33971.21|0
1649419950000|2022-04-08 12:12:30|33974.77|33974.77|33977.3|33977.3|33977.3|33977.3|33972.99|33972.99|0
1649420050000|2022-04-08 12:14:10|33972.99|33972.99|33968.69|33968.69|33972.99|33972.99|33968.69|33968.69|0
1649420090000|2022-04-08 12:14:50|33964.38|33964.38|33964.38|33964.38|33964.38|33964.38|33964.38|33964.38|0
1649420240000|2022-04-08 12:17:20|33972.99|33972.99|33972.99|33972.99|33972.99|33972.99|33972.99|33972.99|0
1649420270000|2022-04-08 12:17:50|33968.69|33968.69|33968.69|33968.69|33968.69|33968.69|33968.69|33968.69|0
1649420280000|2022-04-08 12:18:00|33964.38|33964.38|33964.38|33964.38|33964.38|33964.38|33964.38|33964.38|0
1649420320000|2022-04-08 12:18:40|33962.6|33962.6|33962.6|33962.6|33962.6|33962.6|33962.6|33962.6|0
1649420340000|2022-04-08 12:19:00|33966.91|33966.91|33966.91|33966.91|33966.91|33966.91|33966.91|33966.91|0
1649420350000|2022-04-08 12:19:10|33968.69|33968.69|33968.69|33968.69|33968.69|33968.69|33968.69|33968.69|0
1649420390000|2022-04-08 12:19:50|33964.38|33964.38|33964.38|33964.38|33964.38|33964.38|33964.38|33964.38|0
1649420430000|2022-04-08 12:20:30|33960.07|33960.07|33960.07|33960.07|33960.07|33960.07|33960.07|33960.07|0
1649420440000|2022-04-08 12:20:40|33955.77|33955.77|33955.77|33955.77|33955.77|33955.77|33955.77|33955.77|0
1649420450000|2022-04-08 12:20:50|33951.46|33951.46|33951.46|33951.46|33951.46|33951.46|33951.46|33951.46|0
1649420560000|2022-04-08 12:22:40|33947.15|33947.15|33947.15|33947.15|33947.15|33947.15|33947.15|33947.15|0
1649420570000|2022-04-08 12:22:50|33951.46|33951.46|33947.15|33947.15|33951.46|33951.46|33947.15|33947.15|0
1649420630000|2022-04-08 12:23:50|33945.38|33945.38|33945.38|33945.38|33945.38|33945.38|33945.38|33945.38|0
1649420670000|2022-04-08 12:24:30|33949.68|33949.68|33949.68|33949.68|33949.68|33949.68|33949.68|33949.68|0
1649420750000|2022-04-08 12:25:50|33958.3|33958.3|33953.99|33953.99|33958.3|33958.3|33953.99|33953.99|0
1649420790000|2022-04-08 12:26:30|33949.68|33949.68|33949.68|33949.68|33949.68|33949.68|33949.68|33949.68|0
1649420820000|2022-04-08 12:27:00|33953.24|33953.24|33953.24|33953.24|33953.24|33953.24|33953.24|33953.24|0
1649420830000|2022-04-08 12:27:10|33955.01|33955.01|33955.01|33955.01|33955.01|33955.01|33955.01|33955.01|0
1649420900000|2022-04-08 12:28:20|33959.32|33959.32|33959.32|33959.32|33959.32|33959.32|33959.32|33959.32|0
1649420950000|2022-04-08 12:29:10|33955.01|33955.01|33955.01|33955.01|33955.01|33955.01|33955.01|33955.01|0
1649421000000|2022-04-08 12:30:00|33950.71|33950.71|33946.4|33946.4|33950.71|33950.71|33946.4|33946.4|0
1649421020000|2022-04-08 12:30:20|33950.71|33950.71|33950.71|33950.71|33950.71|33950.71|33950.71|33950.71|0
1649421100000|2022-04-08 12:31:40|33959.32|33959.32|33961.1|33961.1|33961.1|33961.1|33959.32|33959.32|0
1649421150000|2022-04-08 12:32:30|33965.4|33965.4|33965.4|33965.4|33965.4|33965.4|33965.4|33965.4|0
1649421280000|2022-04-08 12:34:40|33974.02|33974.02|33974.02|33974.02|33974.02|33974.02|33974.02|33974.02|0
1649421300000|2022-04-08 12:35:00|33969.71|33969.71|33969.71|33969.71|33969.71|33969.71|33969.71|33969.71|0
1649421310000|2022-04-08 12:35:10|33965.4|33965.4|33965.4|33965.4|33965.4|33965.4|33965.4|33965.4|0
1649421340000|2022-04-08 12:35:40|33978.32|33978.32|33978.32|33978.32|33978.32|33978.32|33978.32|33978.32|0
1649421410000|2022-04-08 12:36:50|33986.94|33986.94|33986.94|33986.94|33986.94|33986.94|33986.94|33986.94|0
1649421430000|2022-04-08 12:37:10|33991.24|33991.24|33991.24|33991.24|33991.24|33991.24|33991.24|33991.24|0
1649421450000|2022-04-08 12:37:30|33999.86|33999.86|33986.94|33986.94|33999.86|33999.86|33986.94|33986.94|0
1649421510000|2022-04-08 12:38:30|33982.63|33982.63|33982.63|33982.63|33982.63|33982.63|33982.63|33982.63|0
1649421520000|2022-04-08 12:38:40|33978.32|33978.32|33978.32|33978.32|33978.32|33978.32|33974.02|33974.02|0
1649421530000|2022-04-08 12:38:50|33974.02|33974.02|33974.02|33974.02|33974.02|33974.02|33974.02|33974.02|0
1649421550000|2022-04-08 12:39:10|33968.69|33968.69|33953.99|33953.99|33968.69|33968.69|33953.99|33953.99|0
1649421560000|2022-04-08 12:39:20|33949.68|33949.68|33949.68|33949.68|33949.68|33949.68|33949.68|33949.68|0
1649421570000|2022-04-08 12:39:30|33953.99|33953.99|33953.99|33953.99|33953.99|33953.99|33953.99|33953.99|0
1649421590000|2022-04-08 12:39:50|33952.21|33952.21|33935.74|33935.74|33952.21|33952.21|33935.74|33935.74|0
1649421600000|2022-04-08 12:40:00|33948.66|33948.66|33946.88|33946.88|33952.96|33952.96|33946.88|33946.88|0
1649421630000|2022-04-08 12:40:30|33950.43|33950.43|33950.43|33950.43|33950.43|33950.43|33950.43|33950.43|0
1649421720000|2022-04-08 12:42:00|33952.21|33952.21|33952.21|33952.21|33952.21|33952.21|33952.21|33952.21|0
1649421750000|2022-04-08 12:42:30|33953.99|33953.99|33952.21|33952.21|33953.99|33953.99|33952.21|33952.21|0
1649421780000|2022-04-08 12:43:00|33982.36|33982.36|33990.97|33990.97|33990.97|33990.97|33982.36|33982.36|0
1649421800000|2022-04-08 12:43:20|33986.66|33986.66|33986.66|33986.66|33986.66|33986.66|33986.66|33986.66|0
1649421820000|2022-04-08 12:43:40|33990.97|33990.97|33990.97|33990.97|33990.97|33990.97|33990.97|33990.97|0
1649421910000|2022-04-08 12:45:10|33992.75|33992.75|33992.75|33992.75|33992.75|33992.75|33992.75|33992.75|0
1649421950000|2022-04-08 12:45:50|33984.13|33984.13|33979.83|33979.83|33984.13|33984.13|33979.83|33979.83|0
1649421990000|2022-04-08 12:46:30|33984.13|33984.13|33984.13|33984.13|33984.13|33984.13|33984.13|33984.13|0
1649422000000|2022-04-08 12:46:40|33992.75|33992.75|33992.75|33992.75|33992.75|33992.75|33992.75|33992.75|0
1649422080000|2022-04-08 12:48:00|33997.05|33997.05|33997.05|33997.05|33997.05|33997.05|33997.05|33997.05|0
1649422090000|2022-04-08 12:48:10|34001.36|34001.36|33997.05|33997.05|34001.36|34001.36|33997.05|33997.05|0
1649422260000|2022-04-08 12:51:00|34001.36|34001.36|34001.36|34001.36|34001.36|34001.36|34001.36|34001.36|0
1649422270000|2022-04-08 12:51:10|33997.05|33997.05|33997.05|33997.05|33997.05|33997.05|33997.05|33997.05|0
1649422280000|2022-04-08 12:51:20|33992.75|33992.75|33988.44|33988.44|33992.75|33992.75|33988.44|33988.44|0
1649422300000|2022-04-08 12:51:40|33984.13|33984.13|33984.13|33984.13|33984.13|33984.13|33984.13|33984.13|0
1649422400000|2022-04-08 12:53:20|33992.75|33992.75|33992.75|33992.75|33992.75|33992.75|33992.75|33992.75|0
1649422410000|2022-04-08 12:53:30|33990.97|33990.97|33990.97|33990.97|33990.97|33990.97|33990.97|33990.97|0
1649422420000|2022-04-08 12:53:40|33995.28|33995.28|33995.28|33995.28|33995.28|33995.28|33995.28|33995.28|0
1649422430000|2022-04-08 12:53:50|33990.97|33990.97|33990.97|33990.97|33990.97|33990.97|33990.97|33990.97|0
1649422470000|2022-04-08 12:54:30|33986.66|33986.66|33986.66|33986.66|33986.66|33986.66|33986.66|33986.66|0
1649422550000|2022-04-08 12:55:50|33982.36|33982.36|33990.97|33990.97|33990.97|33990.97|33982.36|33982.36|0
1649422560000|2022-04-08 12:56:00|33995.28|33995.28|33995.28|33995.28|33995.28|33995.28|33995.28|33995.28|0
1649422630000|2022-04-08 12:57:10|33999.58|33999.58|33987.42|33987.42|33999.58|33999.58|33987.42|33987.42|0
1649422640000|2022-04-08 12:57:20|33985.64|33985.64|33979.55|33979.55|33985.64|33985.64|33973.47|33973.47|0
1649422650000|2022-04-08 12:57:30|33975.25|33975.25|33979.55|33979.55|33979.55|33979.55|33975.25|33975.25|0
1649422680000|2022-04-08 12:58:00|33964.86|33964.86|33976|33976|33976|33976|33963.08|33963.08|0
1649422720000|2022-04-08 12:58:40|33967.39|33967.39|33963.08|33963.08|33967.39|33967.39|33963.08|33963.08|0
1649422730000|2022-04-08 12:58:50|33954.47|33954.47|33958.77|33958.77|33958.77|33958.77|33954.47|33954.47|0
1649422740000|2022-04-08 12:59:00|33954.47|33954.47|33946.61|33946.61|33954.47|33954.47|33946.61|33946.61|0
1649422750000|2022-04-08 12:59:10|33944.83|33944.83|33940.52|33940.52|33944.83|33944.83|33940.52|33940.52|0
1649422760000|2022-04-08 12:59:20|33936.22|33936.22|33936.22|33936.22|33936.22|33936.22|33936.22|33936.22|0
1649422800000|2022-04-08 13:00:00|33937.99|33937.99|33937.99|33937.99|33937.99|33937.99|33937.99|33937.99|0
1649422830000|2022-04-08 13:00:30|33939.77|33939.77|33939.77|33939.77|33939.77|33939.77|33939.77|33939.77|0
1649422860000|2022-04-08 13:01:00|33934.44|33934.44|33930.13|33930.13|33934.44|33934.44|33930.13|33930.13|0
1649422870000|2022-04-08 13:01:10|33938.75|33938.75|33930.13|33930.13|33938.75|33938.75|33930.13|33930.13|0
1649422880000|2022-04-08 13:01:20|33938.75|33938.75|33938.75|33938.75|33938.75|33938.75|33938.75|33938.75|0
1649422910000|2022-04-08 13:01:50|33947.36|33947.36|33947.36|33947.36|33947.36|33947.36|33947.36|33947.36|0
1649422950000|2022-04-08 13:02:30|33949.14|33949.14|33947.36|33947.36|33949.14|33949.14|33947.36|33947.36|0
1649422960000|2022-04-08 13:02:40|33949.14|33949.14|33949.14|33949.14|33949.14|33949.14|33949.14|33949.14|0
1649422970000|2022-04-08 13:02:50|33947.36|33947.36|33947.36|33947.36|33947.36|33947.36|33947.36|33947.36|0
1649423020000|2022-04-08 13:03:40|33943.05|33943.05|33943.05|33943.05|33943.05|33943.05|33943.05|33943.05|0
1649423040000|2022-04-08 13:04:00|33944.83|33944.83|33944.83|33944.83|33944.83|33944.83|33944.83|33944.83|0
1649423050000|2022-04-08 13:04:10|33940.52|33940.52|33940.52|33940.52|33940.52|33940.52|33940.52|33940.52|0
1649423080000|2022-04-08 13:04:40|33936.22|33936.22|33936.22|33936.22|33936.22|33936.22|33936.22|33936.22|0
1649423090000|2022-04-08 13:04:50|33932.66|33932.66|33932.66|33932.66|33932.66|33932.66|33932.66|33932.66|0
1649423100000|2022-04-08 13:05:00|33928.36|33928.36|33931.91|33931.91|33931.91|33931.91|33928.36|33928.36|0
1649423110000|2022-04-08 13:05:10|33940.52|33940.52|33940.52|33940.52|33940.52|33940.52|33940.52|33940.52|0
1649423160000|2022-04-08 13:06:00|33931.91|33931.91|33931.91|33931.91|33931.91|33931.91|33931.91|33931.91|0
1649423180000|2022-04-08 13:06:20|33933.69|33933.69|33940.52|33940.52|33940.52|33940.52|33933.69|33933.69|0
1649423200000|2022-04-08 13:06:40|33942.3|33942.3|33942.3|33942.3|33942.3|33942.3|33942.3|33942.3|0
1649423220000|2022-04-08 13:07:00|33944.08|33944.08|33944.08|33944.08|33944.08|33944.08|33944.08|33944.08|0
1649423230000|2022-04-08 13:07:10|33935.47|33935.47|33935.47|33935.47|33935.47|33935.47|33935.47|33935.47|0
1649423240000|2022-04-08 13:07:20|33939.77|33939.77|33944.08|33944.08|33944.08|33944.08|33939.77|33939.77|0
1649423270000|2022-04-08 13:07:50|33945.86|33945.86|33945.86|33945.86|33945.86|33945.86|33945.86|33945.86|0
1649423460000|2022-04-08 13:11:00|33950.16|33950.16|33950.16|33950.16|33950.16|33950.16|33950.16|33950.16|0
1649423480000|2022-04-08 13:11:20|33951.94|33951.94|33951.94|33951.94|33951.94|33951.94|33951.94|33951.94|0
1649423530000|2022-04-08 13:12:10|33953.72|33953.72|33953.72|33953.72|33953.72|33953.72|33953.72|33953.72|0
1649423570000|2022-04-08 13:12:50|33958.02|33958.02|33950.91|33950.91|33958.02|33958.02|33950.91|33950.91|0
1649423580000|2022-04-08 13:13:00|33952.69|33952.69|33952.69|33952.69|33952.69|33952.69|33952.69|33952.69|0
1649423610000|2022-04-08 13:13:30|33948.38|33948.38|33948.38|33948.38|33948.38|33948.38|33948.38|33948.38|0
1649423630000|2022-04-08 13:13:50|33944.83|33944.83|33944.83|33944.83|33944.83|33944.83|33944.83|33944.83|0
1649423640000|2022-04-08 13:14:00|33949.14|33949.14|33949.14|33949.14|33949.14|33949.14|33949.14|33949.14|0
1649423710000|2022-04-08 13:15:10|33953.44|33953.44|33957.75|33957.75|33957.75|33957.75|33953.44|33953.44|0
1649423760000|2022-04-08 13:16:00|33959.53|33959.53|33959.53|33959.53|33959.53|33959.53|33959.53|33959.53|0
1649423830000|2022-04-08 13:17:10|33961.3|33961.3|33961.3|33961.3|33961.3|33961.3|33961.3|33961.3|0
1649423850000|2022-04-08 13:17:30|33948.38|33948.38|33944.08|33944.08|33948.38|33948.38|33944.08|33944.08|0
1649423870000|2022-04-08 13:17:50|33948.38|33948.38|33948.38|33948.38|33948.38|33948.38|33948.38|33948.38|0
1649423900000|2022-04-08 13:18:20|33944.08|33944.08|33948.38|33948.38|33948.38|33948.38|33944.08|33944.08|0
1649423960000|2022-04-08 13:19:20|33952.69|33952.69|33952.69|33952.69|33952.69|33952.69|33952.69|33952.69|0
1649424020000|2022-04-08 13:20:20|33948.38|33948.38|33948.38|33948.38|33948.38|33948.38|33948.38|33948.38|0
1649424030000|2022-04-08 13:20:30|33944.08|33944.08|33944.08|33944.08|33944.08|33944.08|33944.08|33944.08|0
1649424050000|2022-04-08 13:20:50|33948.38|33948.38|33948.38|33948.38|33948.38|33948.38|33948.38|33948.38|0
1649424200000|2022-04-08 13:23:20|33952.69|33952.69|33952.69|33952.69|33952.69|33952.69|33952.69|33952.69|0
1649424210000|2022-04-08 13:23:30|33948.38|33948.38|33944.08|33944.08|33948.38|33948.38|33939.77|33939.77|0
1649424260000|2022-04-08 13:24:20|33948.38|33948.38|33952.69|33952.69|33952.69|33952.69|33948.38|33948.38|0
1649424300000|2022-04-08 13:25:00|33948.38|33948.38|33948.38|33948.38|33948.38|33948.38|33948.38|33948.38|0
1649424310000|2022-04-08 13:25:10|33950.16|33950.16|33950.16|33950.16|33950.16|33950.16|33950.16|33950.16|0
1649424340000|2022-04-08 13:25:40|33954.47|33954.47|33954.47|33954.47|33954.47|33954.47|33954.47|33954.47|0
1649424360000|2022-04-08 13:26:00|33958.77|33958.77|33958.77|33958.77|33958.77|33958.77|33958.77|33958.77|0
1649424410000|2022-04-08 13:26:50|33963.08|33963.08|33963.08|33963.08|33963.08|33963.08|33963.08|33963.08|0
1649424450000|2022-04-08 13:27:30|33958.77|33958.77|33958.77|33958.77|33958.77|33958.77|33958.77|33958.77|0
1649424480000|2022-04-08 13:28:00|33957|33957|33961.3|33961.3|33961.3|33961.3|33952.69|33952.69|0
1649424510000|2022-04-08 13:28:30|33957|33957|33961.3|33961.3|33961.3|33961.3|33957|33957|0
1649424580000|2022-04-08 13:29:40|33974.22|33974.22|33974.22|33974.22|33974.22|33974.22|33965.61|33965.61|0
1649424590000|2022-04-08 13:29:50|33987.14|33987.14|34043.13|34043.13|34043.13|34043.13|33987.14|33987.14|0
1649424600000|2022-04-08 13:30:00|34046.68|34046.68|34048.46|34048.46|34061.38|34061.38|34038.82|34038.82|0
1649424610000|2022-04-08 13:30:10|34050.24|34050.24|34060.63|34060.63|34060.63|34060.63|34050.24|34050.24|0
1649424620000|2022-04-08 13:30:20|34064.93|34064.93|34030.48|34030.48|34064.93|34064.93|34026.17|34026.17|0
1649424630000|2022-04-08 13:30:30|34013.25|34013.25|34031.98|34031.98|34040.6|34040.6|34006.15|34006.15|0
1649424640000|2022-04-08 13:30:40|34033.76|34033.76|34050.24|34050.24|34050.24|34050.24|34033.76|34033.76|0
1649424650000|2022-04-08 13:30:50|34045.93|34045.93|34038.07|34038.07|34050.24|34050.24|34038.07|34038.07|0
1649424660000|2022-04-08 13:31:00|34029.46|34029.46|34050.24|34050.24|34050.24|34050.24|34025.15|34025.15|0
1649424670000|2022-04-08 13:31:10|34063.16|34063.16|34054.54|34054.54|34063.16|34063.16|34054.54|34054.54|0
1649424680000|2022-04-08 13:31:20|34050.24|34050.24|34050.24|34050.24|34052.01|34052.01|34050.24|34050.24|0
1649424690000|2022-04-08 13:31:30|34045.93|34045.93|34041.62|34041.62|34045.93|34045.93|34041.62|34041.62|0
1649424710000|2022-04-08 13:31:50|34037.32|34037.32|34037.32|34037.32|34037.32|34037.32|34037.32|34037.32|0
1649424720000|2022-04-08 13:32:00|34028.7|34028.7|34033.01|34033.01|34037.32|34037.32|34028.7|34028.7|0
1649424740000|2022-04-08 13:32:20|34037.32|34037.32|34024.4|34024.4|34041.62|34041.62|34024.4|34024.4|0
1649424750000|2022-04-08 13:32:30|34020.09|34020.09|34020.09|34020.09|34020.09|34020.09|34020.09|34020.09|0
1649424760000|2022-04-08 13:32:40|34018.31|34018.31|34018.31|34018.31|34018.31|34018.31|34018.31|34018.31|0
1649424770000|2022-04-08 13:32:50|34035.54|34035.54|34035.54|34035.54|34044.15|34044.15|34035.54|34035.54|0
1649424780000|2022-04-08 13:33:00|34039.85|34039.85|34048.46|34048.46|34048.46|34048.46|34035.54|34035.54|0
1649424790000|2022-04-08 13:33:10|34052.77|34052.77|34052.77|34052.77|34052.77|34052.77|34052.77|34052.77|0
1649424800000|2022-04-08 13:33:20|34061.38|34061.38|34048.46|34048.46|34061.38|34061.38|34048.46|34048.46|0
1649424810000|2022-04-08 13:33:30|34057.07|34057.07|34057.07|34057.07|34057.07|34057.07|34057.07|34057.07|0
1649424820000|2022-04-08 13:33:40|34060.63|34060.63|34060.63|34060.63|34060.63|34060.63|34060.63|34060.63|0
1649424830000|2022-04-08 13:33:50|34052.01|34052.01|34050.24|34050.24|34052.01|34052.01|34050.24|34050.24|0
1649424840000|2022-04-08 13:34:00|34045.93|34045.93|34045.93|34045.93|34045.93|34045.93|34045.93|34045.93|0
1649424850000|2022-04-08 13:34:10|34037.32|34037.32|34041.62|34041.62|34050.24|34050.24|34033.01|34033.01|0
1649424860000|2022-04-08 13:34:20|34043.4|34043.4|34041.62|34041.62|34043.4|34043.4|34041.62|34041.62|0
1649424870000|2022-04-08 13:34:30|34045.93|34045.93|34045.93|34045.93|34045.93|34045.93|34045.93|34045.93|0
1649424900000|2022-04-08 13:35:00|34050.24|34050.24|34064.93|34064.93|34064.93|34064.93|34050.24|34050.24|0
1649424910000|2022-04-08 13:35:10|34059.6|34059.6|34069.99|34069.99|34071.77|34071.77|34059.6|34059.6|0
1649424920000|2022-04-08 13:35:20|34073.55|34073.55|34073.55|34073.55|34073.55|34073.55|34073.55|34073.55|0
1649424930000|2022-04-08 13:35:30|34071.77|34071.77|34071.77|34071.77|34073.55|34073.55|34069.99|34069.99|0
1649424940000|2022-04-08 13:35:40|34063.16|34063.16|34059.6|34059.6|34063.16|34063.16|34059.6|34059.6|0
1649424950000|2022-04-08 13:35:50|34057.82|34057.82|34057.82|34057.82|34059.6|34059.6|34057.82|34057.82|0
1649424970000|2022-04-08 13:36:10|34062.13|34062.13|34062.13|34062.13|34062.13|34062.13|34049.21|34049.21|0
1649424980000|2022-04-08 13:36:20|34060.35|34060.35|34066.44|34066.44|34066.44|34066.44|34060.35|34060.35|0
1649425000000|2022-04-08 13:36:40|34057.82|34057.82|34064.66|34064.66|34064.66|34064.66|34051.74|34051.74|0
1649425010000|2022-04-08 13:36:50|34060.35|34060.35|34062.13|34062.13|34062.13|34062.13|34057.82|34057.82|0
1649425020000|2022-04-08 13:37:00|34063.91|34063.91|34062.13|34062.13|34063.91|34063.91|34053.52|34053.52|0
1649425030000|2022-04-08 13:37:10|34053.52|34053.52|34070.74|34070.74|34070.74|34070.74|34053.52|34053.52|0
1649425040000|2022-04-08 13:37:20|34068.97|34068.97|34068.97|34068.97|34068.97|34068.97|34068.97|34068.97|0
1649425050000|2022-04-08 13:37:30|34073.27|34073.27|34081.13|34081.13|34081.13|34081.13|34073.27|34073.27|0
1649425060000|2022-04-08 13:37:40|34072.52|34072.52|34068.21|34068.21|34072.52|34072.52|34068.21|34068.21|0
1649425070000|2022-04-08 13:37:50|34072.52|34072.52|34070.74|34070.74|34072.52|34072.52|34070.74|34070.74|0
1649425080000|2022-04-08 13:38:00|34062.13|34062.13|34066.44|34066.44|34066.44|34066.44|34057.82|34057.82|0
1649425090000|2022-04-08 13:38:10|34070.74|34070.74|34070.74|34070.74|34070.74|34070.74|34070.74|34070.74|0
1649425100000|2022-04-08 13:38:20|34066.44|34066.44|34062.13|34062.13|34066.44|34066.44|34053.52|34053.52|0
1649425110000|2022-04-08 13:38:30|34049.21|34049.21|34043.13|34043.13|34049.21|34049.21|34040.6|34040.6|0
1649425120000|2022-04-08 13:38:40|34041.35|34041.35|34028.43|34028.43|34041.35|34041.35|34028.43|34028.43|0
1649425130000|2022-04-08 13:38:50|34024.12|34024.12|34024.12|34024.12|34028.43|34028.43|34024.12|34024.12|0
1649425140000|2022-04-08 13:39:00|34025.9|34025.9|34025.9|34025.9|34025.9|34025.9|34025.9|34025.9|0
1649425150000|2022-04-08 13:39:10|34027.68|34027.68|34017.29|34017.29|34027.68|34027.68|34017.29|34017.29|0
1649425160000|2022-04-08 13:39:20|34012.98|34012.98|34021.59|34021.59|34021.59|34021.59|34012.98|34012.98|0
1649425180000|2022-04-08 13:39:40|34012.98|34012.98|34012.98|34012.98|34012.98|34012.98|34008.68|34008.68|0
1649425200000|2022-04-08 13:40:00|34017.29|34017.29|34004.37|34004.37|34017.29|34017.29|34004.37|34004.37|0
1649425210000|2022-04-08 13:40:10|33991.45|33991.45|34030.21|34030.21|34030.21|34030.21|33991.45|33991.45|0
1649425220000|2022-04-08 13:40:20|34031.98|34031.98|34042.37|34042.37|34042.37|34042.37|34031.98|34031.98|0
1649425230000|2022-04-08 13:40:30|34046.68|34046.68|34046.68|34046.68|34046.68|34046.68|34046.68|34046.68|0
1649425250000|2022-04-08 13:40:50|34048.46|34048.46|34057.07|34057.07|34061.38|34061.38|34048.46|34048.46|0
1649425260000|2022-04-08 13:41:00|34065.68|34065.68|34057.07|34057.07|34065.68|34065.68|34052.77|34052.77|0
1649425290000|2022-04-08 13:41:30|34069.99|34069.99|34076.07|34076.07|34076.07|34076.07|34069.99|34069.99|0
1649425310000|2022-04-08 13:41:50|34071.77|34071.77|34071.77|34071.77|34071.77|34071.77|34071.77|34071.77|0
1649425320000|2022-04-08 13:42:00|34075.32|34075.32|34066.71|34066.71|34075.32|34075.32|34066.71|34066.71|0
1649425340000|2022-04-08 13:42:20|34071.02|34071.02|34071.02|34071.02|34071.02|34071.02|34071.02|34071.02|0
1649425350000|2022-04-08 13:42:30|34066.71|34066.71|34062.4|34062.4|34066.71|34066.71|34062.4|34062.4|0
1649425370000|2022-04-08 13:42:50|34058.1|34058.1|34058.1|34058.1|34058.1|34058.1|34058.1|34058.1|0
1649425380000|2022-04-08 13:43:00|34053.79|34053.79|34053.79|34053.79|34053.79|34053.79|34053.79|34053.79|0
1649425400000|2022-04-08 13:43:20|34049.48|34049.48|34045.18|34045.18|34049.48|34049.48|34045.18|34045.18|0
1649425410000|2022-04-08 13:43:30|34043.4|34043.4|34034.79|34034.79|34043.4|34043.4|34034.79|34034.79|0
1649425440000|2022-04-08 13:44:00|34039.09|34039.09|34039.09|34039.09|34039.09|34039.09|34039.09|34039.09|0
1649425450000|2022-04-08 13:44:10|34034.79|34034.79|34030.48|34030.48|34034.79|34034.79|34030.48|34030.48|0
1649425460000|2022-04-08 13:44:20|34026.17|34026.17|34011.48|34011.48|34026.17|34026.17|34011.48|34011.48|0
1649425470000|2022-04-08 13:44:30|33998.56|33998.56|33998.56|33998.56|33998.56|33998.56|33998.56|33998.56|0
1649425480000|2022-04-08 13:44:40|34002.86|34002.86|34002.86|34002.86|34002.86|34002.86|34002.86|34002.86|0
1649425490000|2022-04-08 13:44:50|33998.56|33998.56|33998.56|33998.56|33998.56|33998.56|33998.56|33998.56|0
1649425510000|2022-04-08 13:45:10|34002.86|34002.86|34007.17|34007.17|34007.17|34007.17|34002.86|34002.86|0
1649425520000|2022-04-08 13:45:20|34002.86|34002.86|34007.17|34007.17|34007.17|34007.17|34002.86|34002.86|0
1649425530000|2022-04-08 13:45:30|34011.48|34011.48|34011.48|34011.48|34011.48|34011.48|34011.48|34011.48|0
1649425550000|2022-04-08 13:45:50|34007.17|34007.17|34007.17|34007.17|34007.17|34007.17|34007.17|34007.17|0
1649425560000|2022-04-08 13:46:00|34015.78|34015.78|34015.78|34015.78|34015.78|34015.78|34015.78|34015.78|0
1649425570000|2022-04-08 13:46:10|34011.48|34011.48|34002.86|34002.86|34011.48|34011.48|34002.86|34002.86|0
1649425590000|2022-04-08 13:46:30|34007.17|34007.17|34007.17|34007.17|34007.17|34007.17|34007.17|34007.17|0
1649425610000|2022-04-08 13:46:50|34002.86|34002.86|34007.17|34007.17|34007.17|34007.17|34002.86|34002.86|0
1649425630000|2022-04-08 13:47:10|34011.48|34011.48|34005.39|34005.39|34011.48|34011.48|34005.39|34005.39|0
1649425660000|2022-04-08 13:47:40|34001.09|34001.09|34001.09|34001.09|34001.09|34001.09|34001.09|34001.09|0
1649425680000|2022-04-08 13:48:00|34009.7|34009.7|34005.39|34005.39|34009.7|34009.7|34005.39|34005.39|0
1649425700000|2022-04-08 13:48:20|34001.09|34001.09|34005.39|34005.39|34005.39|34005.39|34001.09|34001.09|0
1649425710000|2022-04-08 13:48:30|34014.01|34014.01|34014.01|34014.01|34014.01|34014.01|34014.01|34014.01|0
1649425740000|2022-04-08 13:49:00|34009.7|34009.7|34009.7|34009.7|34009.7|34009.7|34009.7|34009.7|0
1649425770000|2022-04-08 13:49:30|34014.01|34014.01|34014.01|34014.01|34014.01|34014.01|34014.01|34014.01|0
1649425780000|2022-04-08 13:49:40|34009.7|34009.7|34009.7|34009.7|34009.7|34009.7|34009.7|34009.7|0
1649425800000|2022-04-08 13:50:00|34014.01|34014.01|34015.78|34015.78|34015.78|34015.78|34014.01|34014.01|0
1649425810000|2022-04-08 13:50:10|34007.17|34007.17|34002.86|34002.86|34011.48|34011.48|34002.86|34002.86|0
1649425830000|2022-04-08 13:50:30|34007.17|34007.17|34002.86|34002.86|34015.78|34015.78|34002.86|34002.86|0
1649425840000|2022-04-08 13:50:40|34007.17|34007.17|34007.17|34007.17|34007.17|34007.17|34007.17|34007.17|0
1649425860000|2022-04-08 13:51:00|34002.86|34002.86|34002.86|34002.86|34002.86|34002.86|34002.86|34002.86|0
1649425870000|2022-04-08 13:51:10|34007.17|34007.17|34007.17|34007.17|34007.17|34007.17|34007.17|34007.17|0
1649425880000|2022-04-08 13:51:20|34008.95|34008.95|34015.78|34015.78|34015.78|34015.78|34007.17|34007.17|0
1649425890000|2022-04-08 13:51:30|34012.23|34012.23|34007.92|34007.92|34012.23|34012.23|34007.92|34007.92|0
1649425900000|2022-04-08 13:51:40|34012.23|34012.23|34012.23|34012.23|34012.23|34012.23|34012.23|34012.23|0
1649425910000|2022-04-08 13:51:50|34016.54|34016.54|34016.54|34016.54|34016.54|34016.54|34016.54|34016.54|0
1649425920000|2022-04-08 13:52:00|34020.84|34020.84|34020.84|34020.84|34025.15|34025.15|34020.84|34020.84|0
1649425930000|2022-04-08 13:52:10|34016.54|34016.54|34026.93|34026.93|34026.93|34026.93|34016.54|34016.54|0
1649425940000|2022-04-08 13:52:20|34022.62|34022.62|34022.62|34022.62|34022.62|34022.62|34022.62|34022.62|0
1649425950000|2022-04-08 13:52:30|34009.7|34009.7|34001.09|34001.09|34009.7|34009.7|34001.09|34001.09|0
1649425980000|2022-04-08 13:53:00|34002.86|34002.86|34007.17|34007.17|34007.17|34007.17|34002.86|34002.86|0
1649425990000|2022-04-08 13:53:10|34011.48|34011.48|34011.48|34011.48|34011.48|34011.48|34011.48|34011.48|0
1649426000000|2022-04-08 13:53:20|34002.86|34002.86|34002.86|34002.86|34002.86|34002.86|34002.86|34002.86|0
1649426020000|2022-04-08 13:53:40|34015.78|34015.78|34015.78|34015.78|34015.78|34015.78|34015.78|34015.78|0
1649426040000|2022-04-08 13:54:00|34011.48|34011.48|34007.17|34007.17|34011.48|34011.48|34007.17|34007.17|0
1649426050000|2022-04-08 13:54:10|34002.86|34002.86|34007.17|34007.17|34007.17|34007.17|34002.86|34002.86|0
1649426060000|2022-04-08 13:54:20|34011.48|34011.48|34011.48|34011.48|34011.48|34011.48|34011.48|34011.48|0
1649426070000|2022-04-08 13:54:30|34013.25|34013.25|34013.25|34013.25|34013.25|34013.25|34013.25|34013.25|0
1649426080000|2022-04-08 13:54:40|34008.95|34008.95|34008.95|34008.95|34008.95|34008.95|34008.95|34008.95|0
1649426090000|2022-04-08 13:54:50|34004.64|34004.64|34000.34|34000.34|34004.64|34004.64|34000.34|34000.34|0
1649426100000|2022-04-08 13:55:00|33996.03|33996.03|34007.17|34007.17|34007.17|34007.17|33996.03|33996.03|0
1649426110000|2022-04-08 13:55:10|34002.86|34002.86|34005.39|34005.39|34005.39|34005.39|34001.09|34001.09|0
1649426120000|2022-04-08 13:55:20|34007.17|34007.17|34007.17|34007.17|34007.17|34007.17|33998.56|33998.56|0
1649426130000|2022-04-08 13:55:30|34011.48|34011.48|34011.48|34011.48|34011.48|34011.48|34011.48|34011.48|0
1649426160000|2022-04-08 13:56:00|34015.78|34015.78|34020.09|34020.09|34020.09|34020.09|34015.78|34015.78|0
1649426200000|2022-04-08 13:56:40|34023.64|34023.64|34025.42|34025.42|34025.42|34025.42|34023.64|34023.64|0
1649426230000|2022-04-08 13:57:10|34021.12|34021.12|34016.81|34016.81|34021.12|34021.12|34016.81|34016.81|0
1649426240000|2022-04-08 13:57:20|34008.2|34008.2|34012.5|34012.5|34012.5|34012.5|34008.2|34008.2|0
1649426260000|2022-04-08 13:57:40|34008.2|34008.2|34008.2|34008.2|34008.2|34008.2|34008.2|34008.2|0
1649426270000|2022-04-08 13:57:50|34006.42|34006.42|34006.42|34006.42|34006.42|34006.42|34006.42|34006.42|0
1649426280000|2022-04-08 13:58:00|34002.11|34002.11|34002.11|34002.11|34002.11|34002.11|34002.11|34002.11|0
1649426290000|2022-04-08 13:58:10|33997.81|33997.81|34008.2|34008.2|34008.2|34008.2|33997.81|33997.81|0
1649426310000|2022-04-08 13:58:30|34012.5|34012.5|34012.5|34012.5|34012.5|34012.5|34012.5|34012.5|0
1649426320000|2022-04-08 13:58:40|34008.2|34008.2|34008.2|34008.2|34008.2|34008.2|34008.2|34008.2|0
1649426330000|2022-04-08 13:58:50|34009.97|34009.97|34018.59|34018.59|34018.59|34018.59|34009.97|34009.97|0
1649426340000|2022-04-08 13:59:00|34022.89|34022.89|34022.89|34022.89|34022.89|34022.89|34022.89|34022.89|0
1649426350000|2022-04-08 13:59:10|34024.67|34024.67|34024.67|34024.67|34024.67|34024.67|34024.67|34024.67|0
1649426360000|2022-04-08 13:59:20|34037.59|34037.59|34037.59|34037.59|34037.59|34037.59|34037.59|34037.59|0
1649426370000|2022-04-08 13:59:30|34041.9|34041.9|34041.9|34041.9|34041.9|34041.9|34041.9|34041.9|0
1649426380000|2022-04-08 13:59:40|34037.59|34037.59|34037.59|34037.59|34037.59|34037.59|34037.59|34037.59|0
1649426390000|2022-04-08 13:59:50|34033.28|34033.28|34024.67|34024.67|34033.28|34033.28|34024.67|34024.67|0
1649426400000|2022-04-08 14:00:00|34022.89|34022.89|34035.81|34035.81|34035.81|34035.81|34012.5|34012.5|0
1649426410000|2022-04-08 14:00:10|34040.12|34040.12|34046.2|34046.2|34050.51|34050.51|34031.51|34031.51|0
1649426420000|2022-04-08 14:00:20|34041.9|34041.9|34041.9|34041.9|34041.9|34041.9|34041.9|34041.9|0
1649426430000|2022-04-08 14:00:30|34046.2|34046.2|34054.82|34054.82|34054.82|34054.82|34046.2|34046.2|0
1649426440000|2022-04-08 14:00:40|34050.51|34050.51|34058.37|34058.37|34058.37|34058.37|34050.51|34050.51|0
1649426460000|2022-04-08 14:01:00|34062.68|34062.68|34062.68|34062.68|34062.68|34062.68|34062.68|34062.68|0
1649426470000|2022-04-08 14:01:10|34060.9|34060.9|34050.51|34050.51|34060.9|34060.9|34050.51|34050.51|0
1649426480000|2022-04-08 14:01:20|34067.73|34067.73|34067.73|34067.73|34067.73|34067.73|34067.73|34067.73|0
1649426490000|2022-04-08 14:01:30|34063.43|34063.43|34063.43|34063.43|34063.43|34063.43|34063.43|34063.43|0
1649426500000|2022-04-08 14:01:40|34059.12|34059.12|34076.35|34076.35|34076.35|34076.35|34059.12|34059.12|0
1649426510000|2022-04-08 14:01:50|34080.65|34080.65|34067.73|34067.73|34080.65|34080.65|34067.73|34067.73|0
1649426520000|2022-04-08 14:02:00|34063.43|34063.43|34059.12|34059.12|34063.43|34063.43|34059.12|34059.12|0
1649426530000|2022-04-08 14:02:10|34063.43|34063.43|34063.43|34063.43|34063.43|34063.43|34063.43|34063.43|0
1649426540000|2022-04-08 14:02:20|34066.98|34066.98|34066.98|34066.98|34066.98|34066.98|34066.98|34066.98|0
1649426550000|2022-04-08 14:02:30|34062.68|34062.68|34062.68|34062.68|34062.68|34062.68|34062.68|34062.68|0
1649426570000|2022-04-08 14:02:50|34064.45|34064.45|34068.76|34068.76|34068.76|34068.76|34064.45|34064.45|0
1649426580000|2022-04-08 14:03:00|34064.45|34064.45|34062.68|34062.68|34064.45|34064.45|34062.68|34062.68|0
1649426620000|2022-04-08 14:03:40|34058.37|34058.37|34058.37|34058.37|34058.37|34058.37|34058.37|34058.37|0
1649426640000|2022-04-08 14:04:00|34054.06|34054.06|34054.06|34054.06|34054.06|34054.06|34054.06|34054.06|0
1649426660000|2022-04-08 14:04:20|34052.29|34052.29|34056.59|34056.59|34056.59|34056.59|34052.29|34052.29|0
1649426670000|2022-04-08 14:04:30|34058.37|34058.37|34049.76|34049.76|34058.37|34058.37|34049.76|34049.76|0
1649426680000|2022-04-08 14:04:40|34037.59|34037.59|34037.59|34037.59|34041.9|34041.9|34037.59|34037.59|0
1649426690000|2022-04-08 14:04:50|34033.28|34033.28|34033.28|34033.28|34033.28|34033.28|34033.28|34033.28|0
1649426720000|2022-04-08 14:05:20|34037.59|34037.59|34033.28|34033.28|34037.59|34037.59|34028.98|34028.98|0
1649426730000|2022-04-08 14:05:30|34035.06|34035.06|34035.06|34035.06|34035.06|34035.06|34035.06|34035.06|0
1649426740000|2022-04-08 14:05:40|34028.98|34028.98|34028.98|34028.98|34028.98|34028.98|34028.98|34028.98|0
1649426780000|2022-04-08 14:06:20|34033.28|34033.28|34041.9|34041.9|34041.9|34041.9|34033.28|34033.28|0
1649426790000|2022-04-08 14:06:30|34037.59|34037.59|34037.59|34037.59|34037.59|34037.59|34037.59|34037.59|0
1649426820000|2022-04-08 14:07:00|34050.51|34050.51|34050.51|34050.51|34050.51|34050.51|34050.51|34050.51|0
1649426860000|2022-04-08 14:07:40|34054.06|34054.06|34054.06|34054.06|34054.06|34054.06|34054.06|34054.06|0
1649426880000|2022-04-08 14:08:00|34058.37|34058.37|34073.07|34073.07|34077.37|34077.37|34058.37|34058.37|0
1649426900000|2022-04-08 14:08:20|34077.37|34077.37|34077.37|34077.37|34077.37|34077.37|34077.37|34077.37|0
1649426930000|2022-04-08 14:08:50|34073.07|34073.07|34073.07|34073.07|34073.07|34073.07|34073.07|34073.07|0
1649426940000|2022-04-08 14:09:00|34071.29|34071.29|34079.9|34079.9|34079.9|34079.9|34071.29|34071.29|0
1649426950000|2022-04-08 14:09:10|34078.12|34078.12|34076.35|34076.35|34078.12|34078.12|34076.35|34076.35|0
1649426990000|2022-04-08 14:09:50|34063.43|34063.43|34063.43|34063.43|34063.43|34063.43|34063.43|34063.43|0
1649427000000|2022-04-08 14:10:00|34067.73|34067.73|34067.73|34067.73|34067.73|34067.73|34067.73|34067.73|0
1649427030000|2022-04-08 14:10:30|34076.35|34076.35|34067.73|34067.73|34076.35|34076.35|34067.73|34067.73|0
1649427040000|2022-04-08 14:10:40|34076.35|34076.35|34080.65|34080.65|34080.65|34080.65|34076.35|34076.35|0
1649427050000|2022-04-08 14:10:50|34084.96|34084.96|34084.96|34084.96|34084.96|34084.96|34084.96|34084.96|0
1649427060000|2022-04-08 14:11:00|34083.18|34083.18|34083.18|34083.18|34083.18|34083.18|34083.18|34083.18|0
1649427070000|2022-04-08 14:11:10|34091.8|34091.8|34083.18|34083.18|34096.1|34096.1|34083.18|34083.18|0
1649427090000|2022-04-08 14:11:30|34087.49|34087.49|34083.18|34083.18|34087.49|34087.49|34083.18|34083.18|0
1649427110000|2022-04-08 14:11:50|34078.88|34078.88|34078.88|34078.88|34078.88|34078.88|34078.88|34078.88|0
1649427130000|2022-04-08 14:12:10|34083.18|34083.18|34083.18|34083.18|34083.18|34083.18|34083.18|34083.18|0
1649427150000|2022-04-08 14:12:30|34081.41|34081.41|34081.41|34081.41|34081.41|34081.41|34081.41|34081.41|0
1649427180000|2022-04-08 14:13:00|34077.1|34077.1|34077.1|34077.1|34077.1|34077.1|34077.1|34077.1|0
1649427190000|2022-04-08 14:13:10|34072.79|34072.79|34077.1|34077.1|34077.1|34077.1|34072.79|34072.79|0
1649427200000|2022-04-08 14:13:20|34094.33|34094.33|34094.33|34094.33|34094.33|34094.33|34094.33|34094.33|0
1649427220000|2022-04-08 14:13:40|34098.63|34098.63|34098.63|34098.63|34098.63|34098.63|34098.63|34098.63|0
1649427240000|2022-04-08 14:14:00|34100.41|34100.41|34100.41|34100.41|34100.41|34100.41|34100.41|34100.41|0
1649427250000|2022-04-08 14:14:10|34113.33|34113.33|34113.33|34113.33|34113.33|34113.33|34113.33|34113.33|0
1649427260000|2022-04-08 14:14:20|34115.11|34115.11|34115.11|34115.11|34115.11|34115.11|34115.11|34115.11|0
1649427310000|2022-04-08 14:15:10|34110.8|34110.8|34106.49|34106.49|34110.8|34110.8|34106.49|34106.49|0
1649427350000|2022-04-08 14:15:50|34104.72|34104.72|34104.72|34104.72|34104.72|34104.72|34104.72|34104.72|0
1649427360000|2022-04-08 14:16:00|34100.41|34100.41|34096.85|34096.85|34100.41|34100.41|34096.85|34096.85|0
1649427380000|2022-04-08 14:16:20|34104.72|34104.72|34104.72|34104.72|34104.72|34104.72|34104.72|34104.72|0
1649427420000|2022-04-08 14:17:00|34100.41|34100.41|34100.41|34100.41|34100.41|34100.41|34100.41|34100.41|0
1649427440000|2022-04-08 14:17:20|34096.1|34096.1|34096.1|34096.1|34096.1|34096.1|34096.1|34096.1|0
1649427500000|2022-04-08 14:18:20|34099.66|34099.66|34095.35|34095.35|34099.66|34099.66|34095.35|34095.35|0
1649427520000|2022-04-08 14:18:40|34090.02|34090.02|34090.02|34090.02|34090.02|34090.02|34090.02|34090.02|0
1649427530000|2022-04-08 14:18:50|34098.63|34098.63|34094.33|34094.33|34098.63|34098.63|34094.33|34094.33|0
1649427550000|2022-04-08 14:19:10|34097.88|34097.88|34097.88|34097.88|34097.88|34097.88|34097.88|34097.88|0
1649427580000|2022-04-08 14:19:40|34106.49|34106.49|34106.49|34106.49|34106.49|34106.49|34106.49|34106.49|0
1649427590000|2022-04-08 14:19:50|34102.19|34102.19|34106.49|34106.49|34106.49|34106.49|34102.19|34102.19|0
1649427630000|2022-04-08 14:20:30|34102.19|34102.19|34102.19|34102.19|34102.19|34102.19|34102.19|34102.19|0
1649427640000|2022-04-08 14:20:40|34103.96|34103.96|34103.96|34103.96|34103.96|34103.96|34103.96|34103.96|0
1649427670000|2022-04-08 14:21:10|34108.27|34108.27|34108.27|34108.27|34108.27|34108.27|34108.27|34108.27|0
1649427690000|2022-04-08 14:21:30|34103.96|34103.96|34103.96|34103.96|34103.96|34103.96|34103.96|34103.96|0
1649427700000|2022-04-08 14:21:40|34112.58|34112.58|34112.58|34112.58|34112.58|34112.58|34112.58|34112.58|0
1649427710000|2022-04-08 14:21:50|34108.27|34108.27|34103.96|34103.96|34108.27|34108.27|34103.96|34103.96|0
1649427720000|2022-04-08 14:22:00|34102.19|34102.19|34097.88|34097.88|34102.19|34102.19|34097.88|34097.88|0
1649427730000|2022-04-08 14:22:10|34084.96|34084.96|34084.96|34084.96|34084.96|34084.96|34084.96|34084.96|0
1649427740000|2022-04-08 14:22:20|34089.27|34089.27|34089.27|34089.27|34089.27|34089.27|34089.27|34089.27|0
1649427770000|2022-04-08 14:22:50|34093.57|34093.57|34093.57|34093.57|34093.57|34093.57|34093.57|34093.57|0
1649427790000|2022-04-08 14:23:10|34095.35|34095.35|34095.35|34095.35|34095.35|34095.35|34095.35|34095.35|0
1649427800000|2022-04-08 14:23:20|34086.74|34086.74|34086.74|34086.74|34086.74|34086.74|34086.74|34086.74|0
1649427810000|2022-04-08 14:23:30|34082.43|34082.43|34082.43|34082.43|34082.43|34082.43|34082.43|34082.43|0
1649427830000|2022-04-08 14:23:50|34086.74|34086.74|34086.74|34086.74|34086.74|34086.74|34086.74|34086.74|0
1649427840000|2022-04-08 14:24:00|34091.04|34091.04|34091.04|34091.04|34091.04|34091.04|34091.04|34091.04|0
1649427890000|2022-04-08 14:24:50|34086.74|34086.74|34086.74|34086.74|34086.74|34086.74|34086.74|34086.74|0
1649427900000|2022-04-08 14:25:00|34084.96|34084.96|34084.96|34084.96|34084.96|34084.96|34080.65|34080.65|0
1649427920000|2022-04-08 14:25:20|34088.52|34088.52|34088.52|34088.52|34088.52|34088.52|34088.52|34088.52|0
1649427960000|2022-04-08 14:26:00|34092.82|34092.82|34092.82|34092.82|34092.82|34092.82|34092.82|34092.82|0
1649427970000|2022-04-08 14:26:10|34088.52|34088.52|34088.52|34088.52|34088.52|34088.52|34088.52|34088.52|0
1649427980000|2022-04-08 14:26:20|34092.82|34092.82|34092.82|34092.82|34092.82|34092.82|34092.82|34092.82|0
1649428020000|2022-04-08 14:27:00|34088.52|34088.52|34090.29|34090.29|34090.29|34090.29|34088.52|34088.52|0
1649428030000|2022-04-08 14:27:10|34085.99|34085.99|34085.99|34085.99|34085.99|34085.99|34085.99|34085.99|0
1649428050000|2022-04-08 14:27:30|34084.21|34084.21|34060.9|34060.9|34084.21|34084.21|34060.9|34060.9|0
1649428090000|2022-04-08 14:28:10|34056.59|34056.59|34056.59|34056.59|34056.59|34056.59|34056.59|34056.59|0
1649428100000|2022-04-08 14:28:20|34054.82|34054.82|34054.82|34054.82|34054.82|34054.82|34054.82|34054.82|0
1649428110000|2022-04-08 14:28:30|34041.9|34041.9|34050.51|34050.51|34050.51|34050.51|34041.9|34041.9|0
1649428130000|2022-04-08 14:28:50|34052.29|34052.29|34056.59|34056.59|34056.59|34056.59|34052.29|34052.29|0
1649428170000|2022-04-08 14:29:30|34060.9|34060.9|34060.9|34060.9|34060.9|34060.9|34060.9|34060.9|0
1649428190000|2022-04-08 14:29:50|34062.68|34062.68|34062.68|34062.68|34062.68|34062.68|34062.68|34062.68|0
1649428260000|2022-04-08 14:31:00|34066.98|34066.98|34066.98|34066.98|34066.98|34066.98|34066.98|34066.98|0
1649428270000|2022-04-08 14:31:10|34065.21|34065.21|34056.59|34056.59|34065.21|34065.21|34056.59|34056.59|0
1649428290000|2022-04-08 14:31:30|34065.21|34065.21|34065.21|34065.21|34065.21|34065.21|34065.21|34065.21|0
1649428310000|2022-04-08 14:31:50|34069.51|34069.51|34067.73|34067.73|34069.51|34069.51|34067.73|34067.73|0
1649428340000|2022-04-08 14:32:20|34072.04|34072.04|34072.04|34072.04|34072.04|34072.04|34072.04|34072.04|0
1649428380000|2022-04-08 14:33:00|34089.27|34089.27|34089.27|34089.27|34089.27|34089.27|34089.27|34089.27|0
1649428390000|2022-04-08 14:33:10|34091.04|34091.04|34091.04|34091.04|34091.04|34091.04|34091.04|34091.04|0
1649428410000|2022-04-08 14:33:30|34103.96|34103.96|34099.66|34099.66|34108.27|34108.27|34099.66|34099.66|0
1649428420000|2022-04-08 14:33:40|34095.35|34095.35|34095.35|34095.35|34095.35|34095.35|34095.35|34095.35|0
1649428440000|2022-04-08 14:34:00|34097.13|34097.13|34097.13|34097.13|34097.13|34097.13|34097.13|34097.13|0
1649428450000|2022-04-08 14:34:10|34101.43|34101.43|34101.43|34101.43|34101.43|34101.43|34101.43|34101.43|0
1649428480000|2022-04-08 14:34:40|34097.13|34097.13|34097.13|34097.13|34097.13|34097.13|34097.13|34097.13|0
1649428530000|2022-04-08 14:35:30|34105.74|34105.74|34107.52|34107.52|34107.52|34107.52|34105.74|34105.74|0
1649428540000|2022-04-08 14:35:40|34103.21|34103.21|34103.21|34103.21|34103.21|34103.21|34103.21|34103.21|0
1649428570000|2022-04-08 14:36:10|34104.99|34104.99|34113.6|34113.6|34113.6|34113.6|34104.99|34104.99|0
1649428580000|2022-04-08 14:36:20|34109.3|34109.3|34104.99|34104.99|34109.3|34109.3|34104.99|34104.99|0
1649428590000|2022-04-08 14:36:30|34100.68|34100.68|34100.68|34100.68|34100.68|34100.68|34100.68|34100.68|0
1649428600000|2022-04-08 14:36:40|34104.99|34104.99|34104.99|34104.99|34104.99|34104.99|34104.99|34104.99|0
1649428620000|2022-04-08 14:37:00|34100.68|34100.68|34102.46|34102.46|34102.46|34102.46|34100.68|34100.68|0
1649428650000|2022-04-08 14:37:30|34104.24|34104.24|34104.24|34104.24|34104.24|34104.24|34104.24|34104.24|0
1649428660000|2022-04-08 14:37:40|34091.32|34091.32|34091.32|34091.32|34091.32|34091.32|34091.32|34091.32|0
1649428680000|2022-04-08 14:38:00|34108.54|34108.54|34112.85|34112.85|34112.85|34112.85|34108.54|34108.54|0
1649428690000|2022-04-08 14:38:10|34108.54|34108.54|34108.54|34108.54|34108.54|34108.54|34108.54|34108.54|0
1649428720000|2022-04-08 14:38:40|34104.24|34104.24|34112.85|34112.85|34112.85|34112.85|34104.24|34104.24|0
1649428730000|2022-04-08 14:38:50|34108.54|34108.54|34108.54|34108.54|34108.54|34108.54|34108.54|34108.54|0
1649428740000|2022-04-08 14:39:00|34104.24|34104.24|34104.24|34104.24|34104.24|34104.24|34104.24|34104.24|0
1649428770000|2022-04-08 14:39:30|34117.16|34117.16|34117.16|34117.16|34117.16|34117.16|34117.16|34117.16|0
1649428780000|2022-04-08 14:39:40|34115.38|34115.38|34115.38|34115.38|34115.38|34115.38|34115.38|34115.38|0
1649428790000|2022-04-08 14:39:50|34113.6|34113.6|34113.6|34113.6|34113.6|34113.6|34113.6|34113.6|0
1649428800000|2022-04-08 14:40:00|34117.91|34117.91|34117.91|34117.91|34117.91|34117.91|34117.91|34117.91|0
1649428820000|2022-04-08 14:40:20|34109.3|34109.3|34103.21|34103.21|34109.3|34109.3|34103.21|34103.21|0
1649428850000|2022-04-08 14:40:50|34098.91|34098.91|34084.21|34084.21|34098.91|34098.91|34084.21|34084.21|0
1649428860000|2022-04-08 14:41:00|34088.52|34088.52|34092.82|34092.82|34092.82|34092.82|34088.52|34088.52|0
1649428890000|2022-04-08 14:41:30|34088.52|34088.52|34088.52|34088.52|34088.52|34088.52|34088.52|34088.52|0
1649428930000|2022-04-08 14:42:10|34094.6|34094.6|34088.52|34088.52|34094.6|34094.6|34088.52|34088.52|0
1649428980000|2022-04-08 14:43:00|34084.21|34084.21|34088.52|34088.52|34088.52|34088.52|34084.21|34084.21|0
1649428990000|2022-04-08 14:43:10|34092.82|34092.82|34092.82|34092.82|34092.82|34092.82|34092.82|34092.82|0
1649429000000|2022-04-08 14:43:20|34094.6|34094.6|34084.21|34084.21|34094.6|34094.6|34084.21|34084.21|0
1649429030000|2022-04-08 14:43:50|34082.43|34082.43|34092.82|34092.82|34092.82|34092.82|34082.43|34082.43|0
1649429050000|2022-04-08 14:44:10|34097.13|34097.13|34097.13|34097.13|34097.13|34097.13|34097.13|34097.13|0
1649429060000|2022-04-08 14:44:20|34101.43|34101.43|34101.43|34101.43|34101.43|34101.43|34101.43|34101.43|0
1649429070000|2022-04-08 14:44:30|34103.21|34103.21|34103.21|34103.21|34103.21|34103.21|34103.21|34103.21|0
1649429090000|2022-04-08 14:44:50|34107.52|34107.52|34107.52|34107.52|34107.52|34107.52|34107.52|34107.52|0
1649429100000|2022-04-08 14:45:00|34103.21|34103.21|34103.21|34103.21|34103.21|34103.21|34103.21|34103.21|0
1649429110000|2022-04-08 14:45:10|34111.82|34111.82|34111.82|34111.82|34116.13|34116.13|34111.82|34111.82|0
1649429120000|2022-04-08 14:45:20|34107.52|34107.52|34107.52|34107.52|34107.52|34107.52|34107.52|34107.52|0
1649429130000|2022-04-08 14:45:30|34111.82|34111.82|34111.82|34111.82|34111.82|34111.82|34111.82|34111.82|0
1649429170000|2022-04-08 14:46:10|34120.44|34120.44|34120.44|34120.44|34120.44|34120.44|34120.44|34120.44|0
1649429180000|2022-04-08 14:46:20|34122.21|34122.21|34122.21|34122.21|34122.21|34122.21|34122.21|34122.21|0
1649429190000|2022-04-08 14:46:30|34126.52|34126.52|34126.52|34126.52|34126.52|34126.52|34126.52|34126.52|0
1649429220000|2022-04-08 14:47:00|34130.08|34130.08|34140.47|34140.47|34144.77|34144.77|34130.08|34130.08|0
1649429230000|2022-04-08 14:47:10|34136.16|34136.16|34136.16|34136.16|34140.47|34140.47|34136.16|34136.16|0
1649429280000|2022-04-08 14:48:00|34144.77|34144.77|34144.77|34144.77|34144.77|34144.77|34144.77|34144.77|0
1649429340000|2022-04-08 14:49:00|34139.44|34139.44|34129.8|34129.8|34139.44|34139.44|34128.03|34128.03|0
1649429350000|2022-04-08 14:49:10|34124.47|34124.47|34099.59|34099.59|34124.47|34124.47|34089.2|34089.2|0
1649429360000|2022-04-08 14:49:20|34088.93|34088.93|34107.72|34107.72|34107.72|34107.72|34079.29|34079.29|0
1649429370000|2022-04-08 14:49:30|34109.5|34109.5|34093.51|34093.51|34111.28|34111.28|34093.51|34093.51|0
1649429380000|2022-04-08 14:49:40|34098.84|34098.84|34112.78|34112.78|34112.78|34112.78|34098.84|34098.84|0
1649429390000|2022-04-08 14:49:50|34107.45|34107.45|34115.31|34115.31|34115.31|34115.31|34107.45|34107.45|0
1649429400000|2022-04-08 14:50:00|34120.64|34120.64|34117.09|34117.09|34130.28|34130.28|34113.53|34113.53|0
1649429410000|2022-04-08 14:50:10|34118.87|34118.87|34123.17|34123.17|34124.95|34124.95|34118.87|34118.87|0
1649429420000|2022-04-08 14:50:20|34117.84|34117.84|34111.01|34111.01|34117.84|34117.84|34102.12|34102.12|0
1649429430000|2022-04-08 14:50:30|34112.78|34112.78|34112.78|34112.78|34112.78|34112.78|34111.01|34111.01|0
1649429450000|2022-04-08 14:50:50|34111.01|34111.01|34098.84|34098.84|34111.01|34111.01|34093.51|34093.51|0
1649429460000|2022-04-08 14:51:00|34100.62|34100.62|34104.92|34104.92|34104.92|34104.92|34100.62|34100.62|0
1649429470000|2022-04-08 14:51:10|34109.23|34109.23|34121.67|34121.67|34121.67|34121.67|34109.23|34109.23|0
1649429490000|2022-04-08 14:51:30|34117.36|34117.36|34117.36|34117.36|34117.36|34117.36|34117.36|34117.36|0
1649429500000|2022-04-08 14:51:40|34121.67|34121.67|34121.67|34121.67|34121.67|34121.67|34121.67|34121.67|0
1649429520000|2022-04-08 14:52:00|34119.89|34119.89|34118.11|34118.11|34119.89|34119.89|34118.11|34118.11|0
1649429530000|2022-04-08 14:52:10|34126.73|34126.73|34133.08|34133.08|34133.08|34133.08|34122.42|34122.42|0
1649429540000|2022-04-08 14:52:20|34146|34146|34146|34146|34146|34146|34146|34146|0
1649429550000|2022-04-08 14:52:30|34141.7|34141.7|34132.81|34132.81|34141.7|34141.7|34131.03|34131.03|0
1649429560000|2022-04-08 14:52:40|34136.37|34136.37|34136.37|34136.37|34136.37|34136.37|34136.37|34136.37|0
1649429570000|2022-04-08 14:52:50|34140.67|34140.67|34140.67|34140.67|34140.67|34140.67|34140.67|34140.67|0
1649429590000|2022-04-08 14:53:10|34128.5|34128.5|34134.59|34134.59|34136.37|34136.37|34128.5|34128.5|0
1649429600000|2022-04-08 14:53:20|34131.03|34131.03|34134.59|34134.59|34134.59|34134.59|34131.03|34131.03|0
1649429610000|2022-04-08 14:53:30|34143.2|34143.2|34143.2|34143.2|34143.2|34143.2|34143.2|34143.2|0
1649429630000|2022-04-08 14:53:50|34151.81|34151.81|34152.57|34152.57|34156.12|34156.12|34150.79|34150.79|0
1649429640000|2022-04-08 14:54:00|34156.12|34156.12|34174.37|34174.37|34174.37|34174.37|34156.12|34156.12|0
1649429680000|2022-04-08 14:54:40|34183.26|34183.26|34183.26|34183.26|34183.26|34183.26|34183.26|34183.26|0
1649429700000|2022-04-08 14:55:00|34185.03|34185.03|34185.03|34185.03|34185.03|34185.03|34185.03|34185.03|0
1649429710000|2022-04-08 14:55:10|34193.65|34193.65|34193.65|34193.65|34197.95|34197.95|34193.65|34193.65|0
1649429720000|2022-04-08 14:55:20|34197.95|34197.95|34206.57|34206.57|34206.57|34206.57|34197.95|34197.95|0
1649429730000|2022-04-08 14:55:30|34208.34|34208.34|34208.34|34208.34|34208.34|34208.34|34208.34|34208.34|0
1649429750000|2022-04-08 14:55:50|34216.96|34216.96|34212.65|34212.65|34216.96|34216.96|34212.65|34212.65|0
1649429760000|2022-04-08 14:56:00|34216.21|34216.21|34222.29|34222.29|34222.29|34222.29|34216.21|34216.21|0
1649429770000|2022-04-08 14:56:10|34205.54|34205.54|34201.24|34201.24|34205.54|34205.54|34199.46|34199.46|0
1649429790000|2022-04-08 14:56:30|34196.93|34196.93|34191.6|34191.6|34202.26|34202.26|34191.6|34191.6|0
1649429800000|2022-04-08 14:56:40|34196.93|34196.93|34207.32|34207.32|34211.63|34211.63|34194.4|34194.4|0
1649429810000|2022-04-08 14:56:50|34198.71|34198.71|34198.71|34198.71|34198.71|34198.71|34194.4|34194.4|0
1649429820000|2022-04-08 14:57:00|34211.63|34211.63|34215.93|34215.93|34215.93|34215.93|34211.63|34211.63|0
1649429830000|2022-04-08 14:57:10|34211.63|34211.63|34203.01|34203.01|34211.63|34211.63|34203.01|34203.01|0
1649429840000|2022-04-08 14:57:20|34207.32|34207.32|34207.32|34207.32|34207.32|34207.32|34207.32|34207.32|0
1649429850000|2022-04-08 14:57:30|34211.63|34211.63|34211.63|34211.63|34211.63|34211.63|34211.63|34211.63|0
1649429870000|2022-04-08 14:57:50|34213.4|34213.4|34205.54|34205.54|34213.4|34213.4|34205.54|34205.54|0
1649429890000|2022-04-08 14:58:10|34209.1|34209.1|34192.35|34192.35|34209.1|34209.1|34188.04|34188.04|0
1649429900000|2022-04-08 14:58:20|34190.57|34190.57|34190.57|34190.57|34190.57|34190.57|34190.57|34190.57|0
1649429910000|2022-04-08 14:58:30|34186.27|34186.27|34181.96|34181.96|34186.27|34186.27|34181.96|34181.96|0
1649429930000|2022-04-08 14:58:50|34172.32|34172.32|34175.88|34175.88|34175.88|34175.88|34170.54|34170.54|0
1649429940000|2022-04-08 14:59:00|34177.65|34177.65|34191.6|34191.6|34191.6|34191.6|34177.65|34177.65|0
1649429950000|2022-04-08 14:59:10|34187.29|34187.29|34187.29|34187.29|34187.29|34187.29|34187.29|34187.29|0
1649429970000|2022-04-08 14:59:30|34178.68|34178.68|34171.09|34171.09|34178.68|34178.68|34163.23|34163.23|0
1649429980000|2022-04-08 14:59:40|34184.01|34184.01|34188.32|34188.32|34188.32|34188.32|34179.7|34179.7|0
1649429990000|2022-04-08 14:59:50|34192.62|34192.62|34201.24|34201.24|34201.24|34201.24|34188.32|34188.32|0
1649430000000|2022-04-08 15:00:00|34196.93|34196.93|34196.93|34196.93|34196.93|34196.93|34196.93|34196.93|0
1649430020000|2022-04-08 15:00:20|34201.24|34201.24|34196.93|34196.93|34201.24|34201.24|34196.93|34196.93|0
1649430030000|2022-04-08 15:00:30|34192.62|34192.62|34202.26|34202.26|34202.26|34202.26|34192.62|34192.62|0
1649430050000|2022-04-08 15:00:50|34197.95|34197.95|34197.95|34197.95|34197.95|34197.95|34197.95|34197.95|0
1649430060000|2022-04-08 15:01:00|34202.26|34202.26|34210.87|34210.87|34210.87|34210.87|34202.26|34202.26|0
1649430070000|2022-04-08 15:01:10|34215.18|34215.18|34205.54|34205.54|34215.18|34215.18|34205.54|34205.54|0
1649430090000|2022-04-08 15:01:30|34209.85|34209.85|34214.15|34214.15|34214.15|34214.15|34209.85|34209.85|0
1649430100000|2022-04-08 15:01:40|34209.85|34209.85|34209.85|34209.85|34209.85|34209.85|34209.85|34209.85|0
1649430120000|2022-04-08 15:02:00|34215.18|34215.18|34215.18|34215.18|34215.18|34215.18|34215.18|34215.18|0
1649430140000|2022-04-08 15:02:20|34218.73|34218.73|34227.35|34227.35|34227.35|34227.35|34218.73|34218.73|0
1649430150000|2022-04-08 15:02:30|34231.65|34231.65|34235.96|34235.96|34235.96|34235.96|34231.65|34231.65|0
1649430160000|2022-04-08 15:02:40|34227.35|34227.35|34218.73|34218.73|34227.35|34227.35|34218.73|34218.73|0
1649430170000|2022-04-08 15:02:50|34214.43|34214.43|34218.73|34218.73|34218.73|34218.73|34214.43|34214.43|0
1649430190000|2022-04-08 15:03:10|34214.43|34214.43|34214.43|34214.43|34214.43|34214.43|34214.43|34214.43|0
1649430210000|2022-04-08 15:03:30|34227.35|34227.35|34231.65|34231.65|34231.65|34231.65|34227.35|34227.35|0
1649430220000|2022-04-08 15:03:40|34223.04|34223.04|34223.04|34223.04|34223.04|34223.04|34223.04|34223.04|0
1649430240000|2022-04-08 15:04:00|34218.73|34218.73|34202.26|34202.26|34218.73|34218.73|34202.26|34202.26|0
1649430250000|2022-04-08 15:04:10|34206.57|34206.57|34210.87|34210.87|34215.18|34215.18|34206.57|34206.57|0
1649430280000|2022-04-08 15:04:40|34202.26|34202.26|34202.26|34202.26|34202.26|34202.26|34202.26|34202.26|0
1649430290000|2022-04-08 15:04:50|34197.95|34197.95|34189.34|34189.34|34197.95|34197.95|34189.34|34189.34|0
1649430300000|2022-04-08 15:05:00|34193.65|34193.65|34182.51|34182.51|34193.65|34193.65|34182.51|34182.51|0
1649430310000|2022-04-08 15:05:10|34178.2|34178.2|34191.12|34191.12|34191.12|34191.12|34178.2|34178.2|0
1649430330000|2022-04-08 15:05:30|34182.51|34182.51|34182.51|34182.51|34182.51|34182.51|34182.51|34182.51|0
1649430350000|2022-04-08 15:05:50|34178.2|34178.2|34178.2|34178.2|34178.2|34178.2|34178.2|34178.2|0
1649430360000|2022-04-08 15:06:00|34182.51|34182.51|34178.2|34178.2|34186.81|34186.81|34178.2|34178.2|0
1649430400000|2022-04-08 15:06:40|34182.51|34182.51|34184.28|34184.28|34184.28|34184.28|34182.51|34182.51|0
1649430410000|2022-04-08 15:06:50|34179.98|34179.98|34184.28|34184.28|34184.28|34184.28|34179.98|34179.98|0
1649430440000|2022-04-08 15:07:20|34179.98|34179.98|34184.28|34184.28|34184.28|34184.28|34179.98|34179.98|0
1649430460000|2022-04-08 15:07:40|34188.59|34188.59|34188.59|34188.59|34188.59|34188.59|34188.59|34188.59|0
1649430480000|2022-04-08 15:08:00|34192.9|34192.9|34208.34|34208.34|34208.34|34208.34|34192.9|34192.9|0
1649430490000|2022-04-08 15:08:10|34212.65|34212.65|34212.65|34212.65|34212.65|34212.65|34212.65|34212.65|0
1649430510000|2022-04-08 15:08:30|34208.34|34208.34|34216.96|34216.96|34216.96|34216.96|34208.34|34208.34|0
1649430580000|2022-04-08 15:09:40|34221.26|34221.26|34216.96|34216.96|34221.26|34221.26|34216.96|34216.96|0
1649430590000|2022-04-08 15:09:50|34212.65|34212.65|34216.96|34216.96|34216.96|34216.96|34212.65|34212.65|0
1649430610000|2022-04-08 15:10:10|34225.57|34225.57|34221.26|34221.26|34225.57|34225.57|34221.26|34221.26|0
1649430630000|2022-04-08 15:10:30|34225.57|34225.57|34225.57|34225.57|34225.57|34225.57|34225.57|34225.57|0
1649430650000|2022-04-08 15:10:50|34216.96|34216.96|34216.96|34216.96|34216.96|34216.96|34216.96|34216.96|0
1649430670000|2022-04-08 15:11:10|34212.65|34212.65|34212.65|34212.65|34212.65|34212.65|34212.65|34212.65|0
1649430680000|2022-04-08 15:11:20|34216.96|34216.96|34216.96|34216.96|34216.96|34216.96|34216.96|34216.96|0
1649430700000|2022-04-08 15:11:40|34224.07|34224.07|34224.07|34224.07|34224.07|34224.07|34224.07|34224.07|0
1649430710000|2022-04-08 15:11:50|34219.76|34219.76|34219.76|34219.76|34219.76|34219.76|34219.76|34219.76|0
1649430740000|2022-04-08 15:12:20|34224.07|34224.07|34224.07|34224.07|34224.07|34224.07|34224.07|34224.07|0
1649430750000|2022-04-08 15:12:30|34218.73|34218.73|34218.73|34218.73|34218.73|34218.73|34216.96|34216.96|0
1649430780000|2022-04-08 15:13:00|34214.43|34214.43|34210.12|34210.12|34214.43|34214.43|34210.12|34210.12|0
1649430810000|2022-04-08 15:13:30|34204.79|34204.79|34204.79|34204.79|34204.79|34204.79|34204.79|34204.79|0
1649430830000|2022-04-08 15:13:50|34200.48|34200.48|34196.18|34196.18|34200.48|34200.48|34196.18|34196.18|0
1649430840000|2022-04-08 15:14:00|34204.79|34204.79|34204.79|34204.79|34204.79|34204.79|34204.79|34204.79|0
1649430850000|2022-04-08 15:14:10|34209.1|34209.1|34209.1|34209.1|34209.1|34209.1|34209.1|34209.1|0
1649430860000|2022-04-08 15:14:20|34214.43|34214.43|34201.24|34201.24|34214.43|34214.43|34201.24|34201.24|0
1649430870000|2022-04-08 15:14:30|34203.01|34203.01|34209.85|34209.85|34209.85|34209.85|34201.24|34201.24|0
1649430880000|2022-04-08 15:14:40|34199.46|34199.46|34201.24|34201.24|34201.24|34201.24|34199.46|34199.46|0
1649430890000|2022-04-08 15:14:50|34203.01|34203.01|34197.68|34197.68|34203.01|34203.01|34197.68|34197.68|0
1649430900000|2022-04-08 15:15:00|34199.46|34199.46|34206.57|34206.57|34206.57|34206.57|34199.46|34199.46|0
1649430910000|2022-04-08 15:15:10|34208.34|34208.34|34208.34|34208.34|34208.34|34208.34|34208.34|34208.34|0
1649430920000|2022-04-08 15:15:20|34204.79|34204.79|34215.93|34215.93|34217.71|34217.71|34204.79|34204.79|0
1649430930000|2022-04-08 15:15:30|34219.49|34219.49|34223.79|34223.79|34223.79|34223.79|34219.49|34219.49|0
1649430940000|2022-04-08 15:15:40|34216.68|34216.68|34228.85|34228.85|34228.85|34228.85|34216.68|34216.68|0
1649430980000|2022-04-08 15:16:20|34232.41|34232.41|34232.41|34232.41|34232.41|34232.41|34232.41|34232.41|0
1649430990000|2022-04-08 15:16:30|34234.18|34234.18|34234.18|34234.18|34234.18|34234.18|34234.18|34234.18|0
1649431000000|2022-04-08 15:16:40|34229.88|34229.88|34229.88|34229.88|34229.88|34229.88|34229.88|34229.88|0
1649431040000|2022-04-08 15:17:20|34220.99|34220.99|34218.46|34218.46|34222.77|34222.77|34218.46|34218.46|0
1649431060000|2022-04-08 15:17:40|34222.77|34222.77|34227.07|34227.07|34227.07|34227.07|34222.77|34222.77|0
1649431070000|2022-04-08 15:17:50|34231.38|34231.38|34230.63|34230.63|34231.38|34231.38|34227.07|34227.07|0
1649431080000|2022-04-08 15:18:00|34225.3|34225.3|34227.07|34227.07|34227.07|34227.07|34225.3|34225.3|0
1649431110000|2022-04-08 15:18:30|34232.41|34232.41|34228.1|34228.1|34232.41|34232.41|34228.1|34228.1|0
1649431130000|2022-04-08 15:18:50|34236.71|34236.71|34236.71|34236.71|34236.71|34236.71|34236.71|34236.71|0
1649431160000|2022-04-08 15:19:20|34234.94|34234.94|34238.49|34238.49|34238.49|34238.49|34234.94|34234.94|0
1649431180000|2022-04-08 15:19:40|34240.27|34240.27|34244.57|34244.57|34244.57|34244.57|34240.27|34240.27|0
1649431190000|2022-04-08 15:19:50|34240.27|34240.27|34240.27|34240.27|34240.27|34240.27|34240.27|34240.27|0
1649431200000|2022-04-08 15:20:00|34242.04|34242.04|34242.04|34242.04|34242.04|34242.04|34237.74|34237.74|0
1649431210000|2022-04-08 15:20:10|34243.82|34243.82|34243.82|34243.82|34243.82|34243.82|34243.82|34243.82|0
1649431240000|2022-04-08 15:20:40|34245.6|34245.6|34245.6|34245.6|34245.6|34245.6|34245.6|34245.6|0
1649431250000|2022-04-08 15:20:50|34247.38|34247.38|34247.38|34247.38|34247.38|34247.38|34247.38|34247.38|0
1649431260000|2022-04-08 15:21:00|34245.6|34245.6|34247.38|34247.38|34247.38|34247.38|34245.6|34245.6|0
1649431270000|2022-04-08 15:21:10|34243.07|34243.07|34244.85|34244.85|34244.85|34244.85|34243.07|34243.07|0
1649431280000|2022-04-08 15:21:20|34249.15|34249.15|34244.85|34244.85|34249.15|34249.15|34244.85|34244.85|0
1649431290000|2022-04-08 15:21:30|34236.23|34236.23|34244.85|34244.85|34244.85|34244.85|34236.23|34236.23|0
1649431300000|2022-04-08 15:21:40|34249.15|34249.15|34257.77|34257.77|34257.77|34257.77|34249.15|34249.15|0
1649431310000|2022-04-08 15:21:50|34255.99|34255.99|34255.99|34255.99|34255.99|34255.99|34255.99|34255.99|0
1649431320000|2022-04-08 15:22:00|34251.68|34251.68|34257.01|34257.01|34259.54|34259.54|34251.68|34251.68|0
1649431350000|2022-04-08 15:22:30|34258.79|34258.79|34263.1|34263.1|34263.1|34263.1|34258.79|34258.79|0
1649431380000|2022-04-08 15:23:00|34261.32|34261.32|34263.1|34263.1|34263.1|34263.1|34261.32|34261.32|0
1649431390000|2022-04-08 15:23:10|34259.54|34259.54|34259.54|34259.54|34259.54|34259.54|34259.54|34259.54|0
1649431400000|2022-04-08 15:23:20|34266.65|34266.65|34266.65|34266.65|34266.65|34266.65|34266.65|34266.65|0
1649431410000|2022-04-08 15:23:30|34264.87|34264.87|34260.57|34260.57|34264.87|34264.87|34260.57|34260.57|0
1649431420000|2022-04-08 15:23:40|34262.35|34262.35|34262.35|34262.35|34262.35|34262.35|34262.35|34262.35|0
1649431430000|2022-04-08 15:23:50|34266.65|34266.65|34258.04|34258.04|34266.65|34266.65|34258.04|34258.04|0
1649431440000|2022-04-08 15:24:00|34259.82|34259.82|34264.12|34264.12|34264.12|34264.12|34259.82|34259.82|0
1649431450000|2022-04-08 15:24:10|34260.57|34260.57|34264.12|34264.12|34264.12|34264.12|34260.57|34260.57|0
1649431460000|2022-04-08 15:24:20|34262.35|34262.35|34260.57|34260.57|34262.35|34262.35|34260.57|34260.57|0
1649431470000|2022-04-08 15:24:30|34265.9|34265.9|34274.51|34274.51|34274.51|34274.51|34265.9|34265.9|0
1649431480000|2022-04-08 15:24:40|34276.29|34276.29|34274.51|34274.51|34276.29|34276.29|34274.51|34274.51|0
1649431490000|2022-04-08 15:24:50|34270.21|34270.21|34270.21|34270.21|34270.21|34270.21|34270.21|34270.21|0
1649431510000|2022-04-08 15:25:10|34265.9|34265.9|34268.43|34268.43|34268.43|34268.43|34265.9|34265.9|0
1649431520000|2022-04-08 15:25:20|34270.21|34270.21|34271.98|34271.98|34271.98|34271.98|34270.21|34270.21|0
1649431530000|2022-04-08 15:25:30|34276.29|34276.29|34284.9|34284.9|34284.9|34284.9|34274.51|34274.51|0
1649431540000|2022-04-08 15:25:40|34293.52|34293.52|34284.9|34284.9|34293.52|34293.52|34284.9|34284.9|0
1649431550000|2022-04-08 15:25:50|34283.13|34283.13|34289.21|34289.21|34289.21|34289.21|34283.13|34283.13|0
1649431570000|2022-04-08 15:26:10|34293.52|34293.52|34293.52|34293.52|34293.52|34293.52|34293.52|34293.52|0
1649431590000|2022-04-08 15:26:30|34289.21|34289.21|34282.37|34282.37|34289.21|34289.21|34282.37|34282.37|0
1649431600000|2022-04-08 15:26:40|34286.68|34286.68|34278.07|34278.07|34286.68|34286.68|34278.07|34278.07|0
1649431610000|2022-04-08 15:26:50|34273.76|34273.76|34271.98|34271.98|34273.76|34273.76|34271.98|34271.98|0
1649431620000|2022-04-08 15:27:00|34270.21|34270.21|34268.43|34268.43|34276.29|34276.29|34268.43|34268.43|0
1649431630000|2022-04-08 15:27:10|34266.65|34266.65|34266.65|34266.65|34270.96|34270.96|34266.65|34266.65|0
1649431640000|2022-04-08 15:27:20|34262.35|34262.35|34268.43|34268.43|34268.43|34268.43|34262.35|34262.35|0
1649431650000|2022-04-08 15:27:30|34270.21|34270.21|34270.96|34270.96|34270.96|34270.96|34266.65|34266.65|0
1649431660000|2022-04-08 15:27:40|34276.29|34276.29|34271.98|34271.98|34276.29|34276.29|34271.98|34271.98|0
1649431670000|2022-04-08 15:27:50|34267.68|34267.68|34259.82|34259.82|34267.68|34267.68|34255.51|34255.51|0
1649431680000|2022-04-08 15:28:00|34258.04|34258.04|34259.82|34259.82|34259.82|34259.82|34249.43|34249.43|0
1649431690000|2022-04-08 15:28:10|34251.2|34251.2|34247.65|34247.65|34251.2|34251.2|34243.34|34243.34|0
1649431700000|2022-04-08 15:28:20|34243.34|34243.34|34247.65|34247.65|34247.65|34247.65|34243.34|34243.34|0
1649431710000|2022-04-08 15:28:30|34249.43|34249.43|34232.95|34232.95|34251.2|34251.2|34232.95|34232.95|0
1649431720000|2022-04-08 15:28:40|34231.17|34231.17|34225.09|34225.09|34231.17|34231.17|34220.78|34220.78|0
1649431740000|2022-04-08 15:29:00|34220.78|34220.78|34231.17|34231.17|34231.17|34231.17|34212.17|34212.17|0
1649431750000|2022-04-08 15:29:10|34234.73|34234.73|34239.04|34239.04|34239.04|34239.04|34234.73|34234.73|0
1649431760000|2022-04-08 15:29:20|34234.73|34234.73|34214.7|34214.7|34234.73|34234.73|34210.39|34210.39|0
1649431770000|2022-04-08 15:29:30|34212.92|34212.92|34216.48|34216.48|34219.01|34219.01|34212.92|34212.92|0
1649431780000|2022-04-08 15:29:40|34220.78|34220.78|34215.73|34215.73|34222.56|34222.56|34213.95|34213.95|0
1649431790000|2022-04-08 15:29:50|34220.03|34220.03|34249.43|34249.43|34249.43|34249.43|34215.73|34215.73|0
